L&g 2xs Dax Share History

L&g 2xs Dax Share Price history. The following table shows end-of-day data DES2 historical share prices for L&g 2xs Dax, 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.

DES2.L
Share Price DES2.L
Charts DES2.L
Trades DES2.L
History Compare
DES2.L DES2.L
Share News DES2.L
RNS DES2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	1.10	1.10	1.09	1.10	1,126
2024-05-02	1.11	1.11	1.11	1.11	46,170
2024-05-01	1.11	1.12	1.11	1.12	0
2024-04-30	1.08	1.11	1.08	1.11	0
2024-04-29	1.08	1.08	1.08	1.08	1,607
2024-04-26	1.10	1.10	1.08	1.08	114,789
2024-04-25	1.09	1.11	1.09	1.11	2,899
2024-04-24	1.07	1.08	1.07	1.09	3,309
2024-04-23	1.09	1.09	1.08	1.08	39,093
2024-04-22	1.11	1.11	1.11	1.12	2,608
2024-04-19	1.13	1.13	1.13	1.13	89,856
2024-04-18	1.12	1.13	1.11	1.12	47,050
2024-04-17	1.12	1.12	1.12	1.12	752
2024-04-16	1.11	1.13	1.11	1.13	7,994
2024-04-15	1.08	1.08	1.08	1.10	5,015
2024-04-12	1.08	1.11	1.08	1.11	4,446
2024-04-11	1.10	1.11	1.10	1.10	6,800
2024-04-10	1.08	1.09	1.08	1.09	10,750
2024-04-09	1.07	1.07	1.07	1.09	700
2024-04-08	1.08	1.08	1.06	1.06	0
2024-04-05	1.08	1.08	1.08	1.08	3,750
2024-04-04	1.05	1.05	1.05	1.05	103
2024-04-03	1.08	1.08	1.06	1.05	5,943
2024-04-02	1.04	1.04	1.03	1.06	3,409
2024-04-01	1.04	1.04	1.04	1.04	0
2024-03-29	1.04	1.04	1.04	1.04	0
2024-03-28	1.04	1.04	1.04	1.04	74,625
2024-03-27	1.05	1.05	1.03	1.04	4,594
2024-03-26	1.06	1.06	1.05	1.05	356,295
2024-03-25	1.07	1.07	1.06	1.06	2,028
2024-03-22	1.07	1.07	1.07	1.07	687,999
2024-03-21	1.08	1.08	1.06	1.07	5,040
2024-03-20	1.09	1.09	1.09	1.09	300
2024-03-19	1.10	1.10	1.10	1.09	502
2024-03-18	1.10	1.10	1.10	1.10	6,454
2024-03-15	1.09	1.09	1.09	1.10	81,521
2024-03-14	1.09	1.10	1.09	1.10	44,895
2024-03-13	1.09	1.09	1.09	1.10	124,338
2024-03-12	1.11	1.11	1.11	1.09	77,894
2024-03-11	1.13	1.13	1.13	1.12	117,077
2024-03-08	1.11	1.11	1.11	1.11	0
2024-03-07	1.11	1.11	1.11	1.11	1,743
2024-03-06	1.12	1.13	1.12	1.12	351,752
2024-03-05	1.13	1.13	1.12	1.13	1,606
2024-03-04	1.12	1.12	1.12	1.12	11,927
2024-03-01	1.11	1.12	1.11	1.12	90,901
2024-02-29	1.13	1.13	1.13	1.12	5,100
2024-02-28	1.14	1.14	1.14	1.14	6,263
2024-02-27	1.15	1.15	1.14	1.14	5,360
2024-02-26	1.16	1.16	1.16	1.16	5,005
2024-02-23	1.16	1.16	1.16	1.16	2,030,033
2024-02-22	1.18	1.18	1.16	1.16	118,567
2024-02-21	1.20	1.20	1.20	1.20	5,000
2024-02-20	1.21	1.21	1.20	1.21	60,604
2024-02-19	1.20	1.20	1.20	1.20	184,860
2024-02-16	1.20	1.20	1.19	1.20	181,269
2024-02-15	1.22	1.22	1.21	1.21	69,426
2024-02-14	1.24	1.24	1.22	1.22	355,356
2024-02-13	1.21	1.23	1.20	1.23	2,408
2024-02-12	1.21	1.21	1.21	1.21	163,160
2024-02-09	1.22	1.22	1.22	1.23	60,000
2024-02-08	1.23	1.23	1.21	1.22	41,602
2024-02-07	1.21	1.22	1.21	1.23	42,444
2024-02-06	1.23	1.23	1.21	1.21	164,021
2024-02-05	1.23	1.23	1.23	1.23	16,677
2024-02-02	1.22	1.24	1.21	1.23	1,522
2024-02-01	1.23	1.24	1.23	1.24	97,752
2024-01-31	1.21	1.23	1.21	1.22	39,923
2024-01-30	1.21	1.22	1.21	1.21	3,102
2024-01-29	1.22	1.22	1.22	1.22	41,133
2024-01-26	1.22	1.22	1.22	1.22	131,060
2024-01-25	1.23	1.24	1.22	1.22	87,601
2024-01-24	1.24	1.24	1.22	1.22	202,590
2024-01-23	1.25	1.26	1.25	1.26	40,900
2024-01-22	1.25	1.26	1.25	1.26	48,590
2024-01-19	1.26	1.27	1.26	1.27	11,925
2024-01-18	1.30	1.30	1.27	1.27	6,137
2024-01-17	1.29	1.30	1.29	1.30	5,745
2024-01-16	1.28	1.28	1.28	1.27	2,835
2024-01-15	1.26	1.26	1.26	1.26	1,231
2024-01-12	1.25	1.25	1.25	1.25	78,614
2024-01-11	1.23	1.25	1.23	1.27	39,717
2024-01-10	1.25	1.25	1.24	1.25	119,966
2024-01-09	1.25	1.26	1.25	1.25	5,159
2024-01-08	1.26	1.26	1.25	1.25	2,192
2024-01-05	1.27	1.28	1.26	1.27	270,719
2024-01-04	1.27	1.28	1.26	1.26	238,462
2024-01-03	1.26	1.28	1.26	1.27	200,870
2024-01-02	1.23	1.24	1.21	1.24	47,791
2024-01-01	1.24	1.24	1.24	1.24	0
2023-12-29	1.24	1.24	1.24	1.24	15,795
2023-12-28	1.23	1.23	1.23	1.25	600
2023-12-27	1.25	1.25	1.24	1.24	2,011
2023-12-26	1.25	1.25	1.25	1.25	0
2023-12-25	1.25	1.25	1.25	1.25	0
2023-12-22	1.26	1.26	1.26	1.25	6,184
2023-12-21	1.25	1.25	1.25	1.25	42,155
2023-12-20	1.24	1.24	1.23	1.24	265,369
2023-12-19	1.25	1.25	1.24	1.23	82,263
2023-12-18	1.24	1.25	1.24	1.25	88,794
2023-12-15	1.23	1.24	1.22	1.23	495,219
2023-12-14	1.20	1.25	1.20	1.23	19,033
2023-12-13	1.23	1.23	1.23	1.23	6,351
2023-12-12	1.22	1.23	1.22	1.22	5,309
2023-12-11	1.23	1.23	1.22	1.22	38,374
2023-12-08	1.25	1.25	1.23	1.23	164,604
2023-12-07	1.26	1.26	1.25	1.25	12,276
2023-12-06	1.26	1.26	1.24	1.24	55,661
2023-12-05	1.29	1.30	1.26	1.26	36,865
2023-12-04	1.29	1.29	1.28	1.28	13,885
2023-12-01	1.30	1.30	1.29	1.29	118,836
2023-11-30	1.32	1.32	1.31	1.31	17,102
2023-11-29	1.34	1.34	1.31	1.32	242,560
2023-11-28	1.36	1.36	1.35	1.35	12,544
2023-11-27	1.35	1.35	1.35	1.35	758
2023-11-24	1.35	1.35	1.34	1.34	6,701
2023-11-23	1.35	1.35	1.35	1.35	10,735
2023-11-22	1.35	1.35	1.35	1.35	109,215
2023-11-21	1.36	1.36	1.36	1.36	8,874
2023-11-20	1.36	1.36	1.36	1.36	8,655
2023-11-17	1.37	1.37	1.35	1.36	31,897
2023-11-16	1.38	1.38	1.37	1.38	50,865
2023-11-15	1.41	1.41	1.39	1.38	73,636
2023-11-14	1.45	1.45	1.41	1.41	143,633
2023-11-13	1.48	1.48	1.48	1.46	900
2023-11-10	1.47	1.47	1.47	1.48	9,630
2023-11-09	1.47	1.47	1.46	1.46	36,347
2023-11-08	1.51	1.51	1.48	1.48	81,120
2023-11-07	1.51	1.51	1.49	1.50	6,000
2023-11-06	1.50	1.50	1.50	1.50	38,370
2023-11-03	1.48	1.48	1.48	1.49	33,669
2023-11-02	1.53	1.53	1.48	1.50	423,293
2023-11-01	1.54	1.54	1.54	1.54	117,104
2023-10-31	1.57	1.57	1.56	1.57	69,537
2023-10-30	1.57	1.57	1.57	1.58	1,464
2023-10-27	1.58	1.59	1.57	1.58	145,864
2023-10-26	1.59	1.59	1.57	1.58	126,632
2023-10-25	1.55	1.57	1.54	1.54	399,218
2023-10-24	1.56	1.57	1.54	1.55	72,505
2023-10-23	1.58	1.60	1.57	1.57	107,182
2023-10-20	1.55	1.56	1.54	1.56	203,189
2023-10-19	1.50	1.50	1.50	1.50	231
2023-10-18	1.47	1.50	1.47	1.50	124,807
2023-10-17	1.50	1.50	1.49	1.47	69
2023-10-16	1.48	1.48	1.48	1.48	5,013
2023-10-13	1.45	1.47	1.45	1.48	154,880
2023-10-12	1.42	1.43	1.42	1.44	141,496
2023-10-11	1.44	1.45	1.43	1.43	236,481
2023-10-10	1.45	1.45	1.45	1.44	6,010
2023-10-09	1.50	1.50	1.49	1.50	69,253
2023-10-06	1.49	1.50	1.47	1.48	455,906
2023-10-05	1.50	1.51	1.49	1.51	133,029
2023-10-04	1.52	1.52	1.49	1.50	292,780
2023-10-03	1.49	1.50	1.47	1.50	38,239
2023-10-02	1.43	1.48	1.43	1.47	41,364
2023-09-29	1.43	1.44	1.42	1.44	53,368
2023-09-28	1.49	1.49	1.46	1.46	89,759
2023-09-27	1.47	1.48	1.46	1.48	22,642
2023-09-26	1.44	1.47	1.44	1.47	84,912
2023-09-25	1.41	1.45	1.41	1.44	143,804
2023-09-22	1.41	1.41	1.41	1.41	36,027
2023-09-21	1.40	1.40	1.40	1.41	142,118
2023-09-20	1.38	1.38	1.37	1.37	259,568
2023-09-19	1.40	1.40	1.40	1.39	181
2023-09-18	1.37	1.38	1.37	1.38	114,308
2023-09-15	1.34	1.35	1.34	1.35	45,379
2023-09-14	1.37	1.37	1.37	1.36	5,020
2023-09-13	1.39	1.39	1.39	1.39	551
2023-09-12	1.37	1.38	1.37	1.38	224,208
2023-09-11	1.37	1.37	1.36	1.36	5,144
2023-09-08	1.37	1.40	1.37	1.37	739,249
2023-09-07	1.37	1.39	1.37	1.38	49,900
2023-09-06	1.38	1.38	1.37	1.37	445,076
2023-09-05	1.38	1.38	1.36	1.37	320,763
2023-09-04	1.34	1.35	1.34	1.36	47,368
2023-09-01	1.35	1.35	1.34	1.35	4,739
2023-08-31	1.33	1.33	1.32	1.33	25,843
2023-08-30	1.34	1.34	1.34	1.34	3,018
2023-08-29	1.35	1.35	1.34	1.34	192,478
2023-08-28	1.39	1.39	1.39	1.39	0
2023-08-25	1.40	1.40	1.37	1.39	1,231,074
2023-08-24	1.35	1.39	1.35	1.39	545,087
2023-08-23	1.37	1.38	1.36	1.37	442,679
2023-08-22	1.38	1.38	1.36	1.38	384,100
2023-08-21	1.41	1.41	1.38	1.39	1,415,934
2023-08-18	1.40	1.41	1.39	1.40	532,077
2023-08-17	1.36	1.38	1.36	1.38	983,574
2023-08-16	1.36	1.36	1.36	1.36	353,597
2023-08-15	1.34	1.37	1.34	1.36	921,219
2023-08-14	1.35	1.35	1.34	1.34	658,366
2023-08-11	1.33	1.35	1.33	1.35	443,766
2023-08-10	1.33	1.34	1.31	1.32	847,527
2023-08-09	1.33	1.34	1.32	1.35	2,510,910
2023-08-08	1.34	1.37	1.34	1.36	988,181
2023-08-07	1.34	1.35	1.33	1.33	402,626
2023-08-04	1.34	1.36	1.33	1.33	865,117
2023-08-03	1.34	1.35	1.34	1.34	17,117
2023-08-02	1.31	1.33	1.30	1.32	791,074
2023-08-01	1.27	1.27	1.27	1.28	522,973
2023-07-31	1.26	1.26	1.24	1.25	491,571
2023-07-28	1.26	1.26	1.25	1.24	310,057
2023-07-27	1.30	1.30	1.26	1.26	537,842
2023-07-26	1.28	1.32	1.28	1.30	1,163,963
2023-07-25	1.29	1.30	1.29	1.29	909,158
2023-07-24	1.30	1.30	1.29	1.29	397,055
2023-07-21	1.30	1.30	1.29	1.29	86,511
2023-07-20	1.29	1.30	1.29	1.29	1,118,506
2023-07-19	1.29	1.30	1.28	1.30	755,443
2023-07-18	1.31	1.31	1.30	1.30	219,671
2023-07-17	1.32	1.32	1.30	1.31	371,742
2023-07-14	1.30	1.30	1.29	1.30	87,598
2023-07-13	1.31	1.31	1.29	1.29	1,125,353
2023-07-12	1.35	1.35	1.31	1.31	689,955
2023-07-11	1.36	1.37	1.36	1.35	990,102
2023-07-10	1.39	1.39	1.36	1.38	1,005,517
2023-07-07	1.40	1.41	1.38	1.39	1,106,409
2023-07-06	1.35	1.40	1.35	1.40	1,758,914
2023-07-05	1.33	1.33	1.33	1.33	1,035,554
2023-07-04	1.31	1.31	1.31	1.31	96,513
2023-07-03	1.29	1.30	1.28	1.31	1,421,510
2023-06-30	1.32	1.32	1.29	1.29	401,547
2023-06-29	1.33	1.33	1.32	1.33	1,139,290
2023-06-28	1.33	1.33	1.32	1.32	2,309,396
2023-06-27	1.34	1.35	1.33	1.34	2,273,683
2023-06-26	1.34	1.37	1.34	1.35	4,438,700
2023-06-23	1.33	1.35	1.33	1.35	6,166
2023-06-22	1.34	1.35	1.33	1.32	36,395
2023-06-21	1.30	1.31	1.29	1.31	387,581
2023-06-20	1.30	1.30	1.29	1.30	912,182
2023-06-19	1.27	1.28	1.27	1.28	1,174,384
2023-06-16	1.27	1.27	1.25	1.25	985,976
2023-06-15	1.27	1.29	1.27	1.27	1,355,939
2023-06-14	1.27	1.27	1.26	1.27	12,732
2023-06-13	1.28	1.30	1.28	1.28	66,601
2023-06-12	1.31	1.31	1.30	1.30	44,648
2023-06-09	1.32	1.32	1.32	1.32	405
2023-06-08	1.31	1.31	1.31	1.32	510
2023-06-07	1.31	1.32	1.31	1.32	2,536
2023-06-06	1.32	1.32	1.31	1.31	5,438
2023-06-05	1.29	1.32	1.29	1.32	969
2023-06-02	1.32	1.32	1.30	1.30	101,103
2023-06-01	1.34	1.34	1.34	1.34	2,205
2023-05-31	1.35	1.37	1.34	1.37	50,371
2023-05-30	1.31	1.32	1.31	1.32	501
2023-05-29	1.31	1.31	1.31	1.31	0
2023-05-26	1.34	1.35	1.31	1.31	64,907
2023-05-25	1.35	1.35	1.34	1.34	293,346
2023-05-24	1.33	1.34	1.32	1.34	129,070
2023-05-23	1.29	1.29	1.29	1.28	26,406
2023-05-22	1.27	1.28	1.27	1.27	1,788,305
2023-05-19	1.28	1.28	1.26	1.27	598,076
2023-05-18	1.30	1.30	1.28	1.28	177,840
2023-05-17	1.33	1.33	1.32	1.32	43,340
2023-05-16	1.34	1.34	1.32	1.33	13,697
2023-05-15	1.32	1.33	1.32	1.32	9,525
2023-05-12	1.33	1.33	1.32	1.32	72,325
2023-05-11	1.32	1.35	1.32	1.34	74,780
2023-05-10	1.32	1.33	1.31	1.33	352,331
2023-05-09	1.32	1.33	1.32	1.32	136,260
2023-05-08	1.31	1.31	1.31	1.31	0
2023-05-05	1.33	1.34	1.32	1.31	104,720
2023-05-04	1.35	1.36	1.34	1.35	254,098
2023-05-03	1.34	1.34	1.33	1.34	147,028
2023-05-02	1.31	1.35	1.31	1.35	988,506
2023-05-01	1.32	1.32	1.32	1.32	0
2023-04-28	1.33	1.36	1.33	1.32	445,233
2023-04-27	1.35	1.35	1.33	1.34	181,006
2023-04-26	1.34	1.35	1.34	1.34	435,617
2023-04-25	1.33	1.33	1.33	1.33	473,269
2023-04-24	1.33	1.33	1.33	1.33	41,146
2023-04-21	1.34	1.35	1.33	1.33	19,991
2023-04-20	1.34	1.35	1.34	1.34	260,195
2023-04-19	1.33	1.33	1.33	1.32	34,754
2023-04-18	1.34	1.34	1.32	1.33	7,174
2023-04-17	1.33	1.34	1.33	1.34	522,274
2023-04-14	1.34	1.34	1.34	1.34	413,689
2023-04-13	1.35	1.36	1.35	1.35	559,227
2023-04-12	1.36	1.36	1.35	1.35	42,734
2023-04-11	1.35	1.36	1.35	1.36	969,017
2023-04-10	1.37	1.37	1.37	1.37	0
2023-04-07	1.37	1.37	1.37	1.37	0
2023-04-06	1.37	1.37	1.37	1.37	12,812
2023-04-05	1.38	1.39	1.38	1.39	528,706
2023-04-04	1.37	1.37	1.35	1.37	130,981
2023-04-03	1.36	1.38	1.36	1.37	1,740,894
2023-03-31	1.38	1.38	1.36	1.36	110,835
2023-03-30	1.40	1.40	1.38	1.38	967,420
2023-03-29	1.44	1.45	1.42	1.42	2,087,586
2023-03-28	1.44	1.46	1.44	1.45	1,569,088
2023-03-27	1.45	1.47	1.45	1.45	908,653
2023-03-24	1.47	1.52	1.47	1.49	2,374,166
2023-03-23	1.44	1.46	1.44	1.44	2,227,015
2023-03-22	1.44	1.45	1.42	1.44	1,465,465
2023-03-21	1.47	1.47	1.44	1.44	579,948
2023-03-20	1.53	1.59	1.49	1.50	3,687,593
2023-03-17	1.46	1.54	1.46	1.53	2,066,570
2023-03-16	1.49	1.55	1.49	1.48	3,256,949
2023-03-15	1.46	1.53	1.44	1.54	1,016,498
2023-03-14	1.48	1.50	1.43	1.44	1,297,569
2023-03-13	1.40	1.50	1.40	1.49	1,300,130
2023-03-10	1.43	1.43	1.40	1.42	944,293
2023-03-09	1.38	1.38	1.37	1.37	221,428
2023-03-08	1.39	1.39	1.37	1.37	917,190
2023-03-07	1.37	1.39	1.36	1.39	501,045
2023-03-06	1.38	1.38	1.37	1.37	228,854
2023-03-03	1.41	1.41	1.39	1.38	547,516
2023-03-02	1.45	1.46	1.43	1.43	1,304,443
2023-03-01	1.41	1.43	1.40	1.44	1,128,185
2023-02-28	1.43	1.43	1.42	1.42	757,602
2023-02-27	1.43	1.43	1.40	1.41	1,403,524
2023-02-24	1.40	1.45	1.40	1.44	674,054
2023-02-23	1.40	1.41	1.39	1.40	596,337
2023-02-22	1.42	1.44	1.42	1.42	1,013,061
2023-02-21	1.41	1.43	1.41	1.42	1,207,785
2023-02-20	1.40	1.40	1.40	1.40	242,781
2023-02-17	1.39	1.40	1.39	1.40	5,329
2023-02-16	1.39	1.40	1.38	1.39	664,257
2023-02-15	1.42	1.42	1.40	1.39	1,080,274
2023-02-14	1.41	1.42	1.40	1.41	566,169
2023-02-13	1.43	1.43	1.41	1.41	995,067
2023-02-10	1.41	1.44	1.41	1.43	1,845,749
2023-02-09	1.39	1.39	1.37	1.39	451,871
2023-02-08	1.41	1.41	1.40	1.41	506,730
2023-02-07	1.43	1.43	1.42	1.43	360,097
2023-02-06	1.42	1.43	1.42	1.42	209,380
2023-02-03	1.42	1.42	1.40	1.40	457,923
2023-02-02	1.42	1.42	1.40	1.39	1,010,250
2023-02-01	1.46	1.46	1.46	1.46	262,764
2023-01-31	1.47	1.48	1.47	1.47	91,376
2023-01-30	1.47	1.49	1.46	1.46	535,433
2023-01-27	1.47	1.47	1.47	1.46	40,885
2023-01-26	1.47	1.47	1.46	1.47	326,258
2023-01-25	1.49	1.49	1.48	1.47	288,335
2023-01-24	1.47	1.49	1.47	1.47	172,886
2023-01-23	1.47	1.49	1.46	1.47	1,751,870
2023-01-20	1.49	1.50	1.49	1.49	302,741
2023-01-19	1.48	1.51	1.48	1.50	603,154
2023-01-18	1.45	1.46	1.45	1.46	571,729
2023-01-17	1.47	1.47	1.46	1.46	990,356
2023-01-16	1.47	1.47	1.46	1.46	359,760
2023-01-13	1.48	1.48	1.47	1.47	235,572
2023-01-12	1.50	1.50	1.48	1.47	204,568
2023-01-11	1.53	1.53	1.50	1.50	472,247
2023-01-10	1.54	1.55	1.54	1.54	139,753
2023-01-09	1.54	1.54	1.53	1.53	74,622
2023-01-06	1.61	1.62	1.57	1.57	282,373
2023-01-05	1.61	1.61	1.60	1.61	1,093,598
2023-01-04	1.66	1.66	1.60	1.60	722,842
2023-01-03	1.69	1.69	1.65	1.66	870,479
2023-01-02	1.73	1.73	1.73	1.73	0
2022-12-30	1.71	1.73	1.71	1.73	245,290
2022-12-29	1.73	1.73	1.70	1.70	81,142
2022-12-28	1.72	1.74	1.71	1.73	60,477
2022-12-27	1.73	1.73	1.73	1.73	0
2022-12-26	1.73	1.73	1.73	1.73	0
2022-12-23	1.73	1.73	1.73	1.73	59,124
2022-12-22	1.69	1.74	1.68	1.74	112,179
2022-12-21	1.72	1.74	1.69	1.69	165,636
2022-12-20	1.76	1.76	1.74	1.75	53,869
2022-12-19	1.74	1.74	1.71	1.73	432,065
2022-12-16	1.73	1.76	1.72	1.75	179,334
2022-12-15	1.65	1.72	1.64	1.72	338,370
2022-12-14	1.62	1.63	1.61	1.61	871,183
2022-12-13	1.64	1.65	1.56	1.61	299,586
2022-12-12	1.66	1.66	1.64	1.65	431,686
2022-12-09	1.65	1.66	1.63	1.64	154,173
2022-12-08	1.65	1.67	1.65	1.66	334,412
2022-12-07	1.64	1.66	1.64	1.66	423,274
2022-12-06	1.62	1.63	1.61	1.64	181,550
2022-12-05	1.61	1.62	1.61	1.61	450,618
2022-12-02	1.60	1.60	1.60	1.60	287,502
2022-12-01	1.59	1.62	1.59	1.61	433,200
2022-11-30	1.61	1.63	1.61	1.62	275,549
2022-11-29	1.62	1.64	1.62	1.64	327,132
2022-11-28	1.61	1.63	1.60	1.63	238,693
2022-11-25	1.59	1.60	1.59	1.59	132,798
2022-11-24	1.61	1.61	1.59	1.59	18,660
2022-11-23	1.62	1.63	1.62	1.62	300,362
2022-11-22	1.63	1.63	1.61	1.62	196,553
2022-11-21	1.63	1.64	1.63	1.63	515,835
2022-11-18	1.64	1.65	1.62	1.62	502,712
2022-11-17	1.64	1.68	1.64	1.66	541,779
2022-11-16	1.63	1.67	1.63	1.66	100,357
2022-11-15	1.63	1.65	1.63	1.64	609,013
2022-11-14	1.66	1.66	1.62	1.65	268,881
2022-11-11	1.67	1.67	1.66	1.66	84,450
2022-11-10	1.83	1.83	1.69	1.68	219,490
2022-11-09	1.81	1.83	1.81	1.81	263,611
2022-11-08	1.85	1.85	1.81	1.81	214,337
2022-11-07	1.88	1.88	1.83	1.85	875,336
2022-11-04	1.94	1.94	1.85	1.87	1,010,642
2022-11-03	1.96	2.00	1.95	1.97	649,325
2022-11-02	1.91	1.92	1.91	1.93	193,726
2022-11-01	1.89	1.91	1.88	1.91	198,364
2022-10-31	1.93	1.93	1.92	1.93	178,026
2022-10-28	1.98	1.99	1.93	1.93	647,240
2022-10-27	1.96	1.98	1.93	1.94	1,276,665
2022-10-26	1.99	2.00	1.95	1.95	652,776
2022-10-25	2.02	2.04	2.01	1.99	267,304
2022-10-24	2.04	2.09	2.00	2.02	2,709,842
2022-10-21	2.12	2.15	2.10	2.10	2,786,853
2022-10-20	2.11	2.13	2.07	2.09	2,816,282
2022-10-19	2.10	2.10	2.08	2.09	1,856,333
2022-10-18	2.09	2.09	2.04	2.07	1,964,173
2022-10-17	2.19	2.19	2.10	2.12	672,386
2022-10-14	2.18	2.21	2.11	2.18	489,125
2022-10-13	2.30	2.35	2.22	2.23	564,950
2022-10-12	2.28	2.29	2.27	2.29	192,968
2022-10-11	2.31	2.31	2.29	2.28	571,430
2022-10-10	2.27	2.28	2.22	2.25	764,168
2022-10-07	2.25	2.25	2.23	2.25	35,616
2022-10-06	2.15	2.20	2.15	2.19	137,688
2022-10-05	2.16	2.18	2.14	2.17	378,651
2022-10-04	2.21	2.21	2.12	2.12	625,848
2022-10-03	2.39	2.40	2.30	2.30	237,341
2022-09-30	2.36	2.38	2.32	2.34	485,649
2022-09-29	2.38	2.41	2.37	2.39	104,712
2022-09-28	2.40	2.43	2.30	2.31	507,976
2022-09-27	2.26	2.32	2.21	2.32	687,985
2022-09-26	2.30	2.30	2.24	2.29	1,143,954
2022-09-23	2.20	2.30	2.20	2.27	771,265
2022-09-22	2.18	2.18	2.12	2.18	127,182
2022-09-21	2.18	2.18	2.12	2.11	823,653
2022-09-20	2.08	2.15	2.05	2.14	1,387,392
2022-09-19	2.12	2.12	2.12	2.12	0
2022-09-16	2.13	2.13	2.11	2.12	907,187
2022-09-15	2.00	2.04	2.00	2.04	947,745
2022-09-14	1.99	2.03	1.98	2.02	1,995,822
2022-09-13	1.91	1.97	1.87	1.98	1,270,750
2022-09-12	1.99	1.99	1.91	1.92	1,708,553
2022-09-09	2.07	2.07	2.00	2.01	35,594
2022-09-08	2.06	2.11	2.06	2.07	258,516
2022-09-07	2.11	2.13	2.10	2.06	84,114
2022-09-06	2.08	2.11	2.07	2.09	33,036
2022-09-05	2.14	2.16	2.12	2.12	19,015
2022-09-02	2.13	2.13	2.04	2.03	52,883
2022-09-01	2.14	2.18	2.14	2.18	16,331
2022-08-31	2.05	2.11	2.05	2.10	341,040
2022-08-30	2.09	2.09	2.01	2.08	27,511
2022-08-29	2.07	2.07	2.07	2.07	0
2022-08-26	1.95	2.07	1.95	2.07	294,868
2022-08-25	1.96	1.99	1.95	1.98	248,571
2022-08-24	2.02	2.03	1.99	1.99	80,032
2022-08-23	1.99	2.00	1.97	2.00	302,586
2022-08-22	1.92	1.99	1.92	1.99	466,609
2022-08-19	1.87	1.90	1.87	1.90	298,058
2022-08-18	1.86	1.87	1.84	1.86	169,570
2022-08-17	1.81	1.87	1.81	1.88	284,409
2022-08-16	1.82	1.83	1.81	1.81	140,536
2022-08-15	1.83	1.85	1.83	1.83	206,305
2022-08-12	1.84	1.84	1.83	1.83	101,412
2022-08-11	1.85	1.87	1.85	1.87	247,445
2022-08-10	1.92	1.92	1.86	1.86	521,994
2022-08-09	1.87	1.92	1.87	1.91	416,493
2022-08-08	1.87	1.89	1.86	1.87	204,569
2022-08-05	1.88	1.90	1.88	1.90	342,839
2022-08-04	1.89	1.89	1.85	1.88	227,113
2022-08-03	1.95	1.95	1.90	1.90	166,496
2022-08-02	1.94	1.97	1.93	1.93	407,401
2022-08-01	1.93	1.93	1.91	1.92	222,648
2022-07-29	1.97	1.97	1.92	1.93	431,946
2022-07-28	2.03	2.03	2.00	1.98	26,585
2022-07-27	2.03	2.03	2.03	2.02	1,000
2022-07-26	2.02	2.04	2.02	2.04	264,769
2022-07-25	2.03	2.03	1.98	2.02	461,215
2022-07-22	2.02	2.02	1.97	1.99	121,170
2022-07-21	2.00	2.04	2.00	2.01	23,655
2022-07-20	1.98	2.02	1.96	1.99	15,594
2022-07-19	2.11	2.11	1.97	1.98	285,293
2022-07-18	2.09	2.10	2.07	2.10	249,632
2022-07-15	2.23	2.23	2.13	2.12	53,566
2022-07-14	2.21	2.21	2.21	2.25	10,326
2022-07-13	2.12	2.17	2.12	2.17	16,045
2022-07-12	2.16	2.17	2.13	2.12	25,931
2022-07-11	2.15	2.15	2.13	2.14	17,963
2022-07-08	2.15	2.15	2.09	2.09	11,805
2022-07-07	2.19	2.19	2.16	2.14	34,097
2022-07-06	2.24	2.26	2.22	2.23	321,851
2022-07-05	2.16	2.29	2.16	2.31	236,317
2022-07-04	2.14	2.19	2.13	2.17	61,051
2022-07-01	2.18	2.18	2.16	2.17	105,879
2022-06-30	2.21	2.23	2.20	2.18	87,714
2022-06-29	2.08	2.11	2.08	2.10	129,990
2022-06-28	2.03	2.03	2.00	2.04	59,281
2022-06-27	2.00	2.06	2.00	2.04	218,591
2022-06-24	2.12	2.12	2.07	2.07	100,927
2022-06-23	2.09	2.14	2.08	2.13	621,291
2022-06-22	2.11	2.11	2.06	2.06	37,698
2022-06-21	2.01	2.01	1.98	2.02	129,119
2022-06-20	2.06	2.07	2.04	2.03	112,770
2022-06-17	2.08	2.09	2.04	2.08	155,520
2022-06-16	2.06	2.11	2.06	2.10	42,004
2022-06-15	1.98	2.00	1.96	1.97	173,218
2022-06-14	1.95	2.03	1.95	2.03	191,188
2022-06-13	1.95	1.99	1.95	2.00	275,817
2022-06-10	1.81	1.90	1.81	1.90	55,706
2022-06-09	1.75	1.79	1.74	1.79	302,501
2022-06-08	1.69	1.75	1.69	1.73	145,143
2022-06-07	1.71	1.72	1.70	1.71	88,934
2022-06-06	1.69	1.70	1.67	1.68	12,608
2022-06-03	1.76	1.76	1.76	1.76	0
2022-06-02	1.76	1.76	1.76	1.76	0
2022-06-01	1.73	1.76	1.73	1.76	25,936
2022-05-31	1.72	1.75	1.72	1.75	73,476
2022-05-30	1.71	1.71	1.70	1.70	92,097
2022-05-27	1.78	1.78	1.74	1.73	27,621
2022-05-26	1.83	1.83	1.79	1.78	44,016
2022-05-25	1.84	1.84	1.84	1.84	9,507
2022-05-24	1.85	1.85	1.84	1.87	40,083
2022-05-23	1.81	1.84	1.80	1.81	112,985
2022-05-20	1.82	1.86	1.81	1.86	15,507
2022-05-19	1.89	1.94	1.89	1.89	73,234
2022-05-18	1.80	1.84	1.80	1.85	18,273
2022-05-17	1.83	1.84	1.82	1.81	125,302
2022-05-16	1.89	1.89	1.84	1.87	81,650
2022-05-13	1.91	1.91	1.85	1.85	12,766
2022-05-12	1.95	1.99	1.93	1.93	105,454
2022-05-11	1.97	1.98	1.92	1.91	93,379
2022-05-10	1.98	1.99	1.94	1.99	56,312
2022-05-09	1.97	2.03	1.97	2.04	72,499
2022-05-06	1.93	1.97	1.92	1.95	155,843
2022-05-05	1.79	1.85	1.79	1.90	41,005
2022-05-04	1.87	1.87	1.86	1.88	55,876
2022-05-03	1.87	1.89	1.87	1.87	127,858
2022-05-02	1.86	1.86	1.86	1.86	0
2022-04-29	1.85	1.86	1.84	1.86	20,543
2022-04-28	1.88	1.88	1.87	1.88	57,926
2022-04-27	1.96	1.97	1.92	1.94	50,604
2022-04-26	1.85	1.94	1.85	1.94	55,311
2022-04-25	1.90	1.91	1.87	1.90	264,132
2022-04-22	1.79	1.83	1.79	1.84	838,848
2022-04-21	1.78	1.78	1.74	1.75	184,557
2022-04-20	1.82	1.84	1.79	1.79	118,177
2022-04-19	1.88	1.89	1.84	1.84	12,240
2022-04-18	1.84	1.84	1.84	1.84	0
2022-04-15	1.84	1.84	1.84	1.84	0
2022-04-14	1.85	1.86	1.84	1.84	138,707
2022-04-13	1.85	1.90	1.85	1.86	85,945
2022-04-12	1.90	1.90	1.85	1.85	57,834
2022-04-11	1.83	1.85	1.81	1.83	101,563
2022-04-08	1.81	1.84	1.79	1.81	197,705
2022-04-07	1.83	1.87	1.82	1.86	354,716
2022-04-06	1.79	1.88	1.78	1.85	404,434
2022-04-05	1.78	1.80	1.74	1.78	269,191
2022-04-04	1.77	1.80	1.74	1.75	153,023
2022-04-01	1.79	1.79	1.76	1.77	506,173
2022-03-31	1.72	1.79	1.72	1.78	266,989
2022-03-30	1.71	1.75	1.71	1.74	196,615
2022-03-29	1.74	1.75	1.67	1.69	541,124
2022-03-28	1.77	1.78	1.74	1.77	137,493
2022-03-25	1.82	1.83	1.80	1.81	104,924
2022-03-24	1.83	1.84	1.80	1.81	288,537
2022-03-23	1.77	1.84	1.77	1.82	257,117
2022-03-22	1.81	1.81	1.76	1.78	415,083
2022-03-21	1.79	1.82	1.79	1.80	157,148
2022-03-18	1.80	1.86	1.79	1.80	386,396
2022-03-17	1.78	1.83	1.78	1.79	459,100
2022-03-16	1.85	1.86	1.78	1.78	439,361
2022-03-15	1.97	2.02	1.92	1.93	389,016
2022-03-14	1.96	1.96	1.90	1.92	318,791
2022-03-11	2.05	2.06	1.93	2.00	250,958
2022-03-10	2.05	2.09	2.00	2.07	242,449
2022-03-09	2.15	2.16	2.00	2.00	423,718
2022-03-08	2.38	2.38	2.26	2.31	344,993
2022-03-07	2.28	2.46	2.23	2.32	692,224
2022-03-04	2.12	2.22	2.11	2.23	535,471
2022-03-03	1.97	2.06	1.97	2.06	531,125
2022-03-02	2.02	2.05	1.98	1.97	385,089
2022-03-01	1.91	2.01	1.91	2.01	122,314
2022-02-28	1.92	1.95	1.87	1.86	90,603
2022-02-25	1.92	1.97	1.87	1.84	1,049,650
2022-02-24	1.96	2.04	1.95	1.97	326,906
2022-02-23	1.80	1.84	1.77	1.84	319,122
2022-02-22	1.90	1.90	1.80	1.82	11,585
2022-02-21	1.70	1.83	1.70	1.81	84,297
2022-02-18	1.68	1.74	1.68	1.74	310,471
2022-02-17	1.66	1.70	1.65	1.69	502,932
2022-02-16	1.64	1.67	1.63	1.67	472,904
2022-02-15	1.74	1.74	1.66	1.67	601,369
2022-02-14	1.75	1.78	1.72	1.73	61,728
2022-02-11	1.66	1.68	1.64	1.66	71,257
2022-02-10	1.62	1.66	1.62	1.64	51,604
2022-02-09	1.66	1.66	1.65	1.65	122,751
2022-02-08	1.69	1.72	1.69	1.70	94,525
2022-02-07	1.71	1.73	1.71	1.70	518,500
2022-02-04	1.67	1.74	1.67	1.74	589,755
2022-02-03	1.64	1.67	1.64	1.68	303,483
2022-02-02	1.61	1.61	1.61	1.62	17,552
2022-02-01	1.62	1.63	1.62	1.63	1,351,912
2022-01-31	1.66	1.68	1.64	1.67	455,717
2022-01-28	1.67	1.73	1.67	1.69	468,503
2022-01-27	1.68	1.68	1.64	1.65	77,470
2022-01-26	1.68	1.68	1.66	1.66	484,785
2022-01-25	1.73	1.76	1.73	1.73	75,129
2022-01-24	1.67	1.75	1.67	1.76	129,838
2022-01-21	1.62	1.67	1.62	1.65	41,627
2022-01-20	1.60	1.60	1.59	1.58	46,144
2022-01-19	1.63	1.63	1.59	1.60	81,855
2022-01-18	1.60	1.62	1.60	1.61	157,851
2022-01-17	1.58	1.58	1.57	1.58	11,982
2022-01-14	1.58	1.59	1.57	1.59	124,618
2022-01-13	1.57	1.57	1.57	1.56	23,943
2022-01-12	1.56	1.57	1.56	1.56	4,912
2022-01-11	1.58	1.59	1.57	1.58	282,548
2022-01-10	1.58	1.61	1.58	1.60	175,362
2022-01-07	1.58	1.58	1.56	1.58	95,221
2022-01-06	1.55	1.57	1.54	1.56	217,109
2022-01-05	1.54	1.54	1.52	1.52	5,318
2022-01-04	1.56	1.56	1.55	1.54	121,673
2022-01-03	1.60	1.60	1.60	1.60	0
2021-12-31	1.59	1.60	1.59	1.60	0
2021-12-30	1.60	1.60	1.59	1.59	3,452
2021-12-29	1.58	1.61	1.57	1.60	113,237
2021-12-28	1.62	1.62	1.62	1.62	0
2021-12-27	1.62	1.62	1.62	1.62	0
2021-12-24	1.62	1.62	1.62	1.62	0
2021-12-23	1.64	1.64	1.63	1.62	689
2021-12-22	1.69	1.69	1.66	1.66	18
2021-12-21	1.70	1.71	1.68	1.69	15,208
2021-12-20	1.75	1.77	1.73	1.73	110,224
2021-12-17	1.67	1.69	1.67	1.67	23,445
2021-12-16	1.63	1.63	1.62	1.65	21,631
2021-12-15	1.68	1.69	1.68	1.68	218,006
2021-12-14	1.64	1.68	1.64	1.68	102,543
2021-12-13	1.65	1.66	1.62	1.66	39,153
2021-12-10	1.67	1.67	1.65	1.65	90,967
2021-12-09	1.63	1.65	1.63	1.65	66,185
2021-12-08	1.62	1.64	1.62	1.64	21,585
2021-12-07	1.68	1.68	1.61	1.61	372,220
2021-12-06	1.73	1.76	1.71	1.71	252,252
2021-12-03	1.71	1.75	1.71	1.77	119,928
2021-12-02	1.72	1.75	1.72	1.74	204,191
2021-12-01	1.74	1.75	1.73	1.69	26,209
2021-11-30	1.77	1.80	1.75	1.77	48,626
2021-11-29	1.71	1.73	1.71	1.74	52,789
2021-11-26	1.71	1.74	1.70	1.75	69,622
2021-11-25	1.62	1.62	1.62	1.61	35
2021-11-24	1.60	1.63	1.60	1.62	65,425
2021-11-23	1.62	1.62	1.59	1.60	279,069
2021-11-22	1.57	1.57	1.57	1.57	540
2021-11-19	1.55	1.56	1.55	1.56	68,205
2021-11-18	1.55	1.56	1.55	1.55	8,079
2021-11-17	1.55	1.55	1.55	1.55	22,745
2021-11-16	1.56	1.56	1.55	1.55	3,209
2021-11-15	1.57	1.58	1.57	1.57	19,129
2021-11-12	1.59	1.59	1.58	1.58	14,435
2021-11-11	1.58	1.59	1.58	1.58	69,538
2021-11-10	1.60	1.60	1.59	1.59	4,317
2021-11-09	1.60	1.60	1.59	1.59	2,892
2021-11-08	1.59	1.59	1.59	1.59	332
2021-11-05	1.59	1.59	1.59	1.59	3,588
2021-11-04	1.59	1.59	1.59	1.59	1,918
2021-11-03	1.61	1.61	1.61	1.61	1,720
2021-11-02	1.62	1.62	1.62	1.61	33,681
2021-11-01	1.64	1.64	1.63	1.64	1,610
2021-10-29	1.69	1.69	1.69	1.67	1,561
2021-10-28	1.67	1.67	1.67	1.67	356,044
2021-10-27	1.65	1.66	1.65	1.66	36
2021-10-26	1.68	1.68	1.65	1.65	1,555
2021-10-25	1.70	1.70	1.68	1.68	18
2021-10-22	1.71	1.71	1.68	1.70	2,699
2021-10-21	1.70	1.71	1.70	1.71	1
2021-10-20	1.70	1.70	1.70	1.70	3,025
2021-10-19	1.72	1.72	1.71	1.70	44,771
2021-10-18	1.71	1.71	1.71	1.71	4,400
2021-10-15	1.69	1.69	1.69	1.69	19,126
2021-10-14	1.74	1.74	1.72	1.72	1,379
2021-10-13	1.79	1.79	1.76	1.77	1,456
2021-10-12	1.81	1.81	1.79	1.79	1,420
2021-10-11	1.79	1.79	1.79	1.78	287
2021-10-08	1.77	1.78	1.77	1.77	46,968
2021-10-07	1.79	1.80	1.77	1.77	35,371
2021-10-06	1.83	1.87	1.83	1.84	261,719
2021-10-05	1.81	1.82	1.81	1.78	247,674
2021-10-04	1.82	1.82	1.80	1.82	15,282
2021-10-01	1.80	1.83	1.80	1.80	2,195,147
2021-09-30	1.72	1.77	1.72	1.76	85,924
2021-09-29	1.75	1.76	1.74	1.75	198,237
2021-09-28	1.71	1.77	1.71	1.77	266,878
2021-09-27	1.72	1.72	1.70	1.70	39
2021-09-24	1.71	1.71	1.71	1.72	15,020
2021-09-23	1.70	1.70	1.68	1.69	271,862
2021-09-22	1.73	1.73	1.72	1.72	14,747
2021-09-21	1.79	1.79	1.75	1.76	51,456
2021-09-20	1.79	1.83	1.79	1.81	25,795
2021-09-17	1.69	1.73	1.69	1.74	6,142
2021-09-16	1.68	1.69	1.68	1.69	1,091
2021-09-15	1.68	1.68	1.68	1.70	4,004
2021-09-14	1.68	1.68	1.68	1.68	2
2021-09-13	1.68	1.68	1.67	1.68	62,726
2021-09-10	1.70	1.70	1.70	1.70	5,004
2021-09-09	1.73	1.73	1.70	1.70	12,135
2021-09-08	1.69	1.71	1.68	1.70	10,937
2021-09-07	1.64	1.65	1.64	1.65	3,374
2021-09-06	1.64	1.64	1.63	1.64	26,744
2021-09-03	1.66	1.67	1.66	1.67	0
2021-09-02	1.66	1.66	1.65	1.66	35,543
2021-09-01	1.63	1.65	1.63	1.66	1,056
2021-08-31	1.63	1.63	1.63	1.66	348
2021-08-30	1.66	1.66	1.66	1.66	0
2021-08-27	1.67	1.67	1.66	1.66	1,361
2021-08-26	1.68	1.68	1.67	1.67	980
2021-08-25	1.64	1.65	1.64	1.65	1
2021-08-24	1.65	1.65	1.65	1.64	103
2021-08-23	1.65	1.66	1.65	1.65	40,506
2021-08-20	1.69	1.70	1.68	1.67	215,020
2021-08-19	1.68	1.70	1.68	1.68	4,101
2021-08-18	1.64	1.64	1.64	1.63	380,369
2021-08-17	1.65	1.65	1.65	1.64	27,165
2021-08-16	1.65	1.65	1.64	1.65	40,003
2021-08-13	1.64	1.64	1.63	1.63	15
2021-08-12	1.65	1.65	1.64	1.64	25,948
2021-08-11	1.66	1.66	1.66	1.66	393
2021-08-10	1.67	1.67	1.67	1.67	654
2021-08-09	1.68	1.68	1.68	1.68	3,602
2021-08-06	1.68	1.68	1.68	1.68	110,532
2021-08-05	1.69	1.69	1.68	1.68	70,022
2021-08-04	1.72	1.72	1.70	1.70	43
2021-08-03	1.72	1.73	1.72	1.72	32,991
2021-08-02	1.70	1.72	1.70	1.72	122,308
2021-07-30	1.71	1.72	1.71	1.72	72
2021-07-29	1.72	1.72	1.71	1.71	26
2021-07-28	1.73	1.73	1.72	1.72	1,956
2021-07-27	1.74	1.75	1.73	1.73	7,767
2021-07-26	1.72	1.72	1.72	1.71	10,904
2021-07-23	1.70	1.70	1.70	1.70	8,868
2021-07-22	1.73	1.73	1.72	1.74	8,181
2021-07-21	1.77	1.77	1.75	1.76	11,103
2021-07-20	1.80	1.83	1.80	1.80	4,961
2021-07-19	1.76	1.83	1.76	1.83	13,364
2021-07-16	1.70	1.70	1.70	1.74	1,025
2021-07-15	1.72	1.72	1.72	1.72	1,510
2021-07-14	1.68	1.68	1.68	1.68	4
2021-07-13	1.68	1.68	1.68	1.68	4,987
2021-07-12	1.71	1.71	1.68	1.68	954,141
2021-07-09	1.74	1.74	1.74	1.71	1,047
2021-07-08	1.75	1.79	1.74	1.77	125,220
2021-07-07	1.72	1.72	1.72	1.71	797,090
2021-07-06	1.73	1.75	1.72	1.75	2,513
2021-07-05	1.72	1.72	1.71	1.71	25,331
2021-07-02	1.72	1.72	1.72	1.72	2,005
2021-07-01	1.71	1.74	1.71	1.73	924,675
2021-06-30	1.72	1.75	1.72	1.74	62,874
2021-06-29	1.74	1.74	1.70	1.71	2,288
2021-06-28	1.74	1.74	1.73	1.74	133,336
2021-06-25	1.74	1.74	1.74	1.73	71,983
2021-06-24	1.74	1.75	1.73	1.73	32,693
2021-06-23	1.75	1.75	1.74	1.75	17,546
2021-06-22	1.74	1.75	1.72	1.72	12,049
2021-06-21	1.79	1.79	1.73	1.73	5,301
2021-06-18	1.73	1.77	1.73	1.77	37,623
2021-06-17	1.73	1.73	1.71	1.71	691,834
2021-06-16	1.70	1.71	1.70	1.71	5
2021-06-15	1.69	1.71	1.69	1.70	43,666
2021-06-14	1.71	1.71	1.69	1.71	7,723
2021-06-11	1.73	1.74	1.71	1.71	67,879
2021-06-10	1.74	1.74	1.74	1.74	3
2021-06-09	1.73	1.74	1.73	1.74	62,422
2021-06-08	1.72	1.72	1.72	1.72	8
2021-06-07	1.73	1.73	1.71	1.72	19,195
2021-06-04	1.73	1.73	1.72	1.71	73,274
2021-06-03	1.73	1.73	1.73	1.72	333
2021-06-02	1.74	1.74	1.74	1.74	59
2021-06-01	1.76	1.76	1.72	1.74	66,205
2021-05-28	1.76	1.76	1.76	1.76	151
2021-05-27	1.78	1.78	1.77	1.78	2,635
2021-05-26	1.76	1.77	1.76	1.77	16,551
2021-05-25	1.75	1.75	1.75	1.77	2,743
2021-05-24	1.76	1.76	1.75	1.75	30,818
2021-05-21	1.78	1.79	1.77	1.78	2,078,162
2021-05-20	1.83	1.85	1.80	1.80	124,293
2021-05-19	1.83	1.89	1.83	1.85	296,371
2021-05-18	1.76	1.79	1.76	1.79	38,810
2021-05-17	1.78	1.80	1.78	1.79	36,751
2021-05-14	1.81	1.83	1.79	1.79	22,647
2021-05-13	1.91	1.93	1.84	1.84	187,625
2021-05-12	1.86	1.87	1.84	1.85	190,484
2021-05-11	1.84	1.88	1.84	1.86	76,487
2021-05-10	1.79	1.79	1.79	1.79	2,936
2021-05-07	1.81	1.81	1.80	1.80	36,881
2021-05-06	1.84	1.86	1.82	1.85	15,987
2021-05-05	1.90	1.90	1.85	1.85	65,416
2021-05-04	1.84	1.93	1.84	1.93	163,909
2021-04-30	1.85	1.86	1.84	1.85	102,006
2021-04-29	1.84	1.86	1.84	1.86	2,819
2021-04-28	1.82	1.82	1.82	1.82	5,265
2021-04-27	1.82	1.84	1.82	1.84	101
2021-04-26	1.82	1.84	1.82	1.82	644
2021-04-23	1.83	1.83	1.83	1.83	5,002
2021-04-22	1.83	1.83	1.83	1.82	85
2021-04-21	1.85	1.87	1.85	1.85	4,561
2021-04-20	1.81	1.86	1.81	1.87	85,464
2021-04-19	1.79	1.81	1.78	1.80	5,738
2021-04-16	1.83	1.83	1.79	1.79	10,162
2021-04-15	1.84	1.84	1.84	1.84	2,540
2021-04-14	1.84	1.85	1.84	1.85	117
2021-04-13	1.84	1.84	1.83	1.84	43,300
2021-04-12	1.85	1.85	1.84	1.84	1,546,212
2021-04-09	1.85	1.85	1.85	1.85	30,806
2021-04-08	1.86	1.86	1.86	1.85	40,089
2021-04-07	1.85	1.85	1.85	1.86	22
2021-04-06	1.83	1.85	1.82	1.85	18,627
2021-04-01	1.89	1.89	1.88	1.88	204,413
2021-03-31	1.90	1.90	1.90	1.90	13,428
2021-03-30	1.93	1.93	1.90	1.90	27,482
2021-03-29	1.95	1.97	1.95	1.95	85,485
2021-03-26	1.98	1.98	1.97	1.97	39,557
2021-03-25	2.02	2.06	2.01	2.01	170,916
2021-03-24	2.02	2.02	2.02	2.01	64,940
2021-03-23	2.03	2.04	1.99	1.99	31,398
2021-03-22	2.02	2.02	2.00	2.00	74,199
2021-03-19	1.98	2.02	1.98	2.00	56,495
2021-03-18	2.00	2.00	1.96	1.96	161,525
2021-03-17	2.03	2.03	2.02	2.02	43,537
2021-03-16	2.04	2.04	2.02	2.03	84,904
2021-03-15	2.03	2.04	2.03	2.05	12,473
2021-03-12	2.05	2.05	2.05	2.04	89,865
2021-03-11	2.02	2.04	2.02	2.02	86,718
2021-03-10	2.06	2.06	2.03	2.03	100,135
2021-03-09	2.08	2.10	2.05	2.06	502,763
2021-03-08	2.19	2.20	2.07	2.07	467,280
2021-03-05	2.21	2.23	2.21	2.23	13,675
2021-03-04	2.21	2.21	2.21	2.18	379
2021-03-03	2.15	2.20	2.14	2.18	186,845
2021-03-02	2.20	2.20	2.17	2.19	734,811
2021-03-01	2.22	2.24	2.20	2.20	239,909
2021-02-26	2.29	2.29	2.25	2.28	573,422
2021-02-25	2.19	2.22	2.19	2.24	257,541
2021-02-24	2.24	2.24	2.21	2.21	115,982
2021-02-23	2.24	2.32	2.24	2.25	795,030
2021-02-22	2.26	2.27	2.23	2.22	178,658
2021-02-19	2.22	2.23	2.21	2.20	108,240
2021-02-18	2.24	2.25	2.22	2.24	881,833
2021-02-17	2.22	2.23	2.22	2.24	31,399
2021-02-16	2.17	2.18	2.17	2.19	50,905
2021-02-15	2.18	2.18	2.17	2.17	26,890
2021-02-12	2.23	2.23	2.20	2.20	62,099
2021-02-11	2.22	2.23	2.19	2.19	168,919
2021-02-10	2.20	2.27	2.20	2.24	227,789
2021-02-09	2.20	2.22	2.20	2.21	22,669
2021-02-08	2.17	2.19	2.17	2.18	125,618
2021-02-05	2.19	2.20	2.18	2.20	50,538
2021-02-04	2.23	2.23	2.19	2.19	133,513
2021-02-03	2.23	2.24	2.23	2.24	132,835
2021-02-02	2.32	2.32	2.27	2.27	202,833
2021-02-01	2.36	2.36	2.33	2.33	549,722
2021-01-29	2.39	2.42	2.37	2.40	337,324
2021-01-28	2.39	2.45	2.32	2.33	2,792,049
2021-01-27	2.29	2.37	2.27	2.34	661,880
2021-01-26	2.32	2.32	2.25	2.26	519,771
2021-01-25	2.26	2.35	2.26	2.34	426,299
2021-01-22	2.27	2.30	2.26	2.27	218,072
2021-01-21	2.22	2.25	2.22	2.25	134,154
2021-01-20	2.27	2.27	2.25	2.25	101,732
2021-01-19	2.24	2.28	2.24	2.28	384,428
2021-01-18	2.32	2.32	2.28	2.28	85,604
2021-01-15	2.25	2.32	2.25	2.30	177,332
2021-01-14	2.23	2.24	2.22	2.23	159,477
2021-01-13	2.27	2.27	2.24	2.24	106,482
2021-01-12	2.24	2.24	2.24	2.25	12,190
2021-01-11	2.25	2.26	2.24	2.25	141,198
2021-01-08	2.21	2.22	2.20	2.22	76,817
2021-01-07	2.25	2.25	2.23	2.23	29,824
2021-01-06	2.34	2.34	2.27	2.26	114,443
2021-01-05	2.35	2.37	2.33	2.35	92,451
2021-01-04	2.28	2.34	2.27	2.32	167,194
2020-12-31	2.34	2.36	2.34	2.34	4,991
2020-12-30	2.31	2.33	2.31	2.33	9,311
2020-12-29	2.28	2.31	2.27	2.31	70,436
2020-12-24	2.39	2.39	2.39	2.37	2,000
2020-12-23	2.41	2.41	2.38	2.37	33,282
2020-12-22	2.45	2.46	2.43	2.43	41,331
2020-12-21	2.48	2.57	2.46	2.50	57,099
2020-12-18	2.33	2.37	2.32	2.37	21,777
2020-12-17	2.35	2.36	2.34	2.35	78,296
2020-12-16	2.43	2.43	2.38	2.39	65,357
2020-12-15	2.48	2.49	2.47	2.46	25,040
2020-12-14	2.52	2.53	2.49	2.51	4,387
2020-12-11	2.51	2.60	2.51	2.56	137,409
2020-12-10	2.48	2.48	2.47	2.49	4,992
2020-12-09	2.47	2.48	2.44	2.47	1,038,631
2020-12-08	2.51	2.52	2.50	2.50	20,632
2020-12-07	2.53	2.54	2.50	2.50	137,859
2020-12-04	2.52	2.52	2.51	2.50	1,501
2020-12-03	2.52	2.52	2.51	2.51	35,424
2020-12-02	2.47	2.49	2.47	2.49	81,400
2020-12-01	2.46	2.46	2.45	2.46	46,409
2020-11-30	2.51	2.51	2.44	2.48	81,130
2020-11-27	2.49	2.49	2.47	2.48	12,215
2020-11-26	2.50	2.50	2.49	2.49	6,237
2020-11-25	2.51	2.52	2.50	2.49	3,301
2020-11-24	2.55	2.55	2.50	2.50	28
2020-11-23	2.54	2.55	2.50	2.55	284,547
2020-11-20	2.59	2.59	2.56	2.56	27,446
2020-11-19	2.58	2.58	2.57	2.58	14,523
2020-11-18	2.57	2.57	2.54	2.54	105,346
2020-11-17	2.57	2.58	2.56	2.57	2,970
2020-11-16	2.54	2.57	2.52	2.55	165,860
2020-11-13	2.58	2.58	2.57	2.58	62,354
2020-11-12	2.58	2.60	2.57	2.59	12,487
2020-11-11	2.54	2.56	2.53	2.53	120,987
2020-11-10	2.57	2.60	2.54	2.54	239,734
2020-11-09	2.76	2.76	2.50	2.55	183,226
2020-11-06	2.89	2.91	2.84	2.86	94,496
2020-11-05	2.90	2.90	2.82	2.83	161,401
2020-11-04	3.15	3.15	2.94	2.95	888,543
2020-11-03	3.19	3.19	3.06	3.06	1,640,384
2020-11-02	3.32	3.36	3.20	3.23	317,356
2020-10-30	3.43	3.44	3.34	3.35	338,937
2020-10-29	3.36	3.39	3.28	3.35	722,732
2020-10-28	3.27	3.40	3.26	3.37	573,730
2020-10-27	3.00	3.11	3.00	3.09	66,014
2020-10-26	2.98	3.04	2.97	3.04	81,125
2020-10-23	2.89	2.89	2.81	2.84	355,747
2020-10-22	2.92	2.95	2.92	2.88	305,079
2020-10-21	2.86	2.88	2.84	2.88	99,337
2020-10-20	2.78	2.78	2.78	2.79	10,202
2020-10-16	2.78	2.78	2.71	2.72	73,000
2020-10-15	2.75	2.85	2.75	2.82	69,671
2020-10-14	2.68	2.68	2.67	2.68	7,611
2020-10-13	2.67	2.70	2.67	2.69	24,485
2020-10-12	2.64	2.65	2.63	2.64	44,613
2020-10-09	2.68	2.68	2.67	2.68	59,542
2020-10-08	2.68	2.69	2.67	2.67	122,252
2020-10-07	2.74	2.76	2.72	2.73	120,603
2020-10-06	2.74	2.74	2.72	2.73	51,927
2020-10-05	2.79	2.81	2.79	2.77	193,386
2020-10-02	2.87	2.89	2.83	2.84	337,329
2020-10-01	2.76	2.82	2.76	2.82	139,472
2020-09-30	2.80	2.82	2.78	2.79	509,582
2020-09-29	2.77	2.80	2.77	2.78	458,806
2020-09-28	2.83	2.83	2.76	2.75	71,079
2020-09-25	2.89	3.00	2.89	2.95	216,687
2020-09-24	2.93	2.93	2.84	2.88	62,034
2020-09-23	2.82	2.82	2.78	2.86	87,200
2020-09-22	2.87	2.88	2.85	2.86	251,626
2020-09-21	2.73	2.92	2.73	2.92	622,330
2020-09-18	2.64	2.65	2.64	2.66	4,764
2020-09-17	2.68	2.68	2.64	2.63	41,001
2020-09-16	2.63	2.65	2.63	2.63	82,204
2020-09-15	2.64	2.67	2.62	2.64	154,870
2020-09-14	2.60	2.65	2.60	2.64	86,674
2020-09-11	2.65	2.66	2.63	2.64	112,325
2020-09-10	2.62	2.65	2.61	2.63	57,317
2020-09-09	2.73	2.73	2.62	2.63	320,498
2020-09-08	2.71	2.79	2.71	2.74	146,246
2020-09-07	2.77	2.77	2.68	2.70	37,128
2020-09-04	2.75	2.82	2.70	2.82	167,341
2020-09-03	2.60	2.66	2.56	2.74	168,279
2020-09-02	2.71	2.71	2.62	2.65	342,706
2020-09-01	2.74	2.80	2.69	2.76	282,099
2020-08-28	2.73	2.75	2.71	2.73	125,215
2020-08-27	2.67	2.69	2.67	2.71	44,310
2020-08-26	2.73	2.73	2.68	2.67	86,048
2020-08-25	2.69	2.69	2.66	2.71	152,083
2020-08-24	2.78	2.78	2.71	2.72	237,623
2020-08-21	2.79	2.89	2.79	2.86	54,574
2020-08-20	2.83	2.85	2.80	2.82	304,360
2020-08-19	2.82	2.82	2.80	2.76	74,758
2020-08-18	2.81	2.81	2.75	2.81	198,332
2020-08-17	2.80	2.80	2.78	2.78	57,354
2020-08-14	2.78	2.84	2.78	2.80	123,466
2020-08-13	2.74	2.77	2.74	2.75	89,971
2020-08-12	2.80	2.80	2.72	2.73	42,226
2020-08-11	2.80	2.80	2.74	2.78	171,106
2020-08-10	2.88	2.91	2.88	2.90	96,738
2020-08-07	2.95	2.96	2.90	2.91	107,319
2020-08-06	2.92	2.97	2.85	2.94	570,433
2020-08-05	2.90	2.91	2.87	2.92	156,340
2020-08-04	2.89	2.97	2.89	2.94	301,470
2020-08-03	3.04	3.04	2.90	2.91	307,798
2020-07-31	3.05	3.08	2.99	3.06	198,581
2020-07-30	2.87	3.05	2.87	2.85	546,065
2020-07-29	2.85	2.86	2.84	2.85	204,818
2020-07-28	2.83	2.89	2.83	2.85	117,623
2020-07-27	2.85	2.86	2.82	2.84	9,627
2020-07-24	2.82	2.86	2.82	2.85	105,378
2020-07-23	2.71	2.74	2.71	2.74	188
2020-07-22	2.75	2.75	2.74	2.74	36,146
2020-07-21	2.70	2.72	2.66	2.71	1,541,343
2020-07-20	2.82	2.87	2.78	2.82	218,887
2020-07-17	2.82	2.84	2.81	2.82	136,509
2020-07-16	2.86	2.86	2.83	2.84	82,353
2020-07-15	2.88	2.89	2.79	2.81	145,727
2020-07-14	2.96	2.98	2.94	2.94	2,568
2020-07-13	2.87	2.91	2.87	2.88	52,698
2020-07-10	3.05	3.05	2.94	2.96	3,035
2020-07-09	2.97	3.03	2.93	3.02	11,015
2020-07-08	3.00	3.01	2.96	3.03	76,713
2020-07-07	2.93	3.00	2.93	2.96	31,820
2020-07-06	2.88	2.93	2.87	2.91	9,199
2020-07-03	2.98	3.05	2.96	3.02	51,675
2020-07-02	3.09	3.09	2.96	2.98	25,680
2020-07-01	3.27	3.27	3.07	3.17	2,708
2020-06-30	3.12	3.17	3.12	3.16	407
2020-06-29	3.26	3.27	3.18	3.24	5,991
2020-06-26	3.16	3.25	3.13	3.17	240,678
2020-06-25	3.25	3.32	3.18	3.24	33,939
2020-06-24	3.06	3.21	3.04	3.04	33,513
2020-06-23	3.08	3.08	2.98	3.04	11,775
2020-06-22	3.22	3.22	3.10	3.17	97,188
2020-06-19	3.10	3.15	3.08	3.13	1,016
2020-06-18	3.12	3.21	3.10	3.15	11,557
2020-06-17	3.16	3.16	3.12	3.14	672
2020-06-16	3.22	3.26	3.10	3.14	44,012
2020-06-15	3.50	3.57	3.33	3.38	33,835
2020-06-12	3.42	3.43	3.24	3.39	33,864
2020-06-11	3.23	3.35	3.17	3.31	46,636
2020-06-10	2.99	3.12	2.96	3.06	12,313
2020-06-09	2.96	3.08	2.95	3.02	138,595
2020-06-08	3.00	3.01	2.90	2.93	18,241
2020-06-05	3.05	3.07	2.93	2.93	45,689
2020-06-04	3.16	3.16	3.08	3.14	24,301
2020-06-03	3.30	3.30	3.10	3.11	305,134
2020-06-02	3.47	3.47	3.36	3.39	30,479
2020-06-01	3.48	3.48	3.48	3.47	341
2020-05-29	3.62	3.65	3.58	3.52	38,337
2020-05-28	3.55	3.59	3.52	3.52	10,641
2020-05-27	3.70	3.71	3.54	3.69	17,364
2020-05-26	3.73	3.75	3.69	3.69	16,049
2020-05-22	4.14	4.16	3.96	4.02	23,022
2020-05-21	3.98	4.05	3.93	4.02	5,889
2020-05-20	4.08	4.09	3.91	3.89	39,852
2020-05-19	3.93	4.14	3.93	4.02	108,144
2020-05-18	4.33	4.37	4.03	4.02	136,677
2020-05-15	4.57	4.62	4.46	4.55	1,583
2020-05-14	4.63	4.80	4.52	4.67	114,930
2020-05-13	4.35	4.46	4.35	4.49	10,039
2020-05-12	4.27	4.28	4.21	4.25	6,947
2020-05-11	4.19	4.35	4.16	4.26	41,215
2020-05-07	4.45	4.45	4.30	4.33	2,474
2020-05-06	4.39	4.44	4.31	4.44	6,298
2020-05-05	4.45	4.53	4.37	4.34	22,518
2020-05-04	4.52	4.61	4.46	4.57	104,420
2020-05-01	4.30	4.45	4.30	4.48	501
2020-04-30	4.03	4.25	4.00	4.08	14,208
2020-04-29	4.35	4.35	4.10	4.08	20,735
2020-04-28	4.46	4.46	4.26	4.47	6,644
2020-04-27	4.52	4.58	4.45	4.47	105,570
2020-04-24	4.73	4.79	4.66	4.75	16,940
2020-04-23	4.70	4.76	4.51	4.58	203,482
2020-04-22	4.74	4.78	4.68	4.83	13,741
2020-04-21	4.63	4.80	4.61	4.83	26,541
2020-04-20	4.50	4.70	4.48	4.51	4,820
2020-04-17	4.84	4.84	4.55	4.55	0
2020-04-16	4.71	4.84	4.71	4.79	535
2020-04-15	4.59	4.78	4.59	4.86	59,363
2020-04-14	4.49	4.50	4.49	4.61	35,400
2020-04-09	4.74	4.83	4.56	4.61	84,088
2020-04-08	4.94	4.94	4.85	4.84	423
2020-04-07	4.71	4.94	4.71	5.12	22,419
2020-04-06	5.29	5.30	5.09	5.76	38,567
2020-04-03	5.73	5.73	5.73	5.73	0
2020-04-03	5.77	5.77	5.77	5.76	35
2020-04-02	5.97	5.97	5.97	5.73	882
2020-04-02	5.97	5.97	5.97	5.78	882
2020-04-01	5.71	5.71	5.67	5.78	35,348
2020-04-01	5.71	5.71	5.71	5.33	8,993
2020-03-31	5.25	5.55	5.25	5.49	4,145
2020-03-30	5.77	5.77	5.66	5.70	3,632
2020-03-27	5.63	5.69	5.63	5.36	1,553
2020-03-26	5.74	5.74	5.67	5.47	950
2020-03-25	5.35	5.88	5.33	5.69	4,940
2020-03-23	7.44	7.50	7.40	7.03	6,290
2020-03-18	7.71	7.83	7.71	7.04	2,376
2020-03-17	7.47	7.47	7.14	7.42	2,810
2020-03-16	7.38	7.67	7.38	6.72	11,746
2020-03-13	6.71	6.71	6.71	6.65	4,064
2020-03-12	6.04	6.13	5.99	5.45	36,851
2020-03-11	5.35	5.35	5.35	5.35	0
2020-03-10	5.07	5.11	5.05	5.19	69,324
2020-03-09	5.06	5.22	5.06	4.51	90,382
2020-03-06	4.38	4.55	4.38	4.51	44,725
2020-03-05	4.27	4.27	4.25	4.13	200
2020-03-04	4.15	4.15	4.15	4.26	1,000
2020-03-03	4.06	4.15	4.06	4.30	105,758
2020-03-02	4.18	4.43	4.12	4.30	145,832
2020-02-28	4.26	4.38	4.23	3.97	239,272
2020-02-27	3.92	4.02	3.87	3.74	201,042
2020-02-26	3.80	3.96	3.75	3.73	533,620
2020-02-25	3.57	3.66	3.57	3.60	131,919
2020-02-24	3.34	3.34	3.34	3.34	17,786
2020-02-21	3.29	3.35	3.29	3.34	122,586
2020-02-20	3.25	3.25	3.25	3.27	73,772
2020-02-19	3.29	3.29	3.23	3.23	0
2020-02-18	3.27	3.28	3.27	3.29	94,244
2020-02-17	3.26	3.26	3.23	3.23	0
2020-02-14	3.25	3.25	3.25	3.26	20,472
2020-02-13	3.32	3.32	3.32	3.26	300
2020-02-12	3.30	3.30	3.25	3.25	0
2020-02-11	3.38	3.38	3.30	3.30	192
2020-02-10	3.37	3.38	3.37	3.38	0
2020-02-07	3.34	3.37	3.34	3.37	0
2020-02-06	3.35	3.35	3.34	3.34	70,172
2020-02-05	3.50	3.50	3.39	3.39	150,184
2020-02-04	3.57	3.57	3.51	3.49	100,874
2020-02-03	3.61	3.61	3.61	3.62	1,525
2020-01-31	3.57	3.59	3.57	3.57	112,672
2020-01-30	3.55	3.58	3.53	3.57	260,972
2020-01-29	3.46	3.48	3.46	3.47	29,073
2020-01-28	3.54	3.56	3.51	3.48	283,454
2020-01-27	3.36	3.54	3.36	3.54	0
2020-01-24	3.38	3.38	3.36	3.36	121,107
2020-01-23	3.40	3.46	3.40	3.46	0
2020-01-22	3.36	3.36	3.36	3.40	50,223
2020-01-21	3.38	3.38	3.38	3.38	26,060
2020-01-20	3.38	3.38	3.38	3.38	84
2020-01-17	3.39	3.39	3.39	3.39	20,556
2020-01-16	3.44	3.44	3.44	3.44	0
2020-01-15	3.45	3.45	3.44	3.44	50,800
2020-01-14	3.43	3.43	3.43	3.43	0
2020-01-13	3.44	3.44	3.44	3.43	20,472
2020-01-10	3.41	3.41	3.41	3.41	0
2020-01-09	3.50	3.50	3.41	3.41	0
2020-01-08	3.59	3.59	3.53	3.50	128,280
2020-01-07	3.61	3.61	3.55	3.55	656
2020-01-06	3.66	3.66	3.66	3.61	46,300
2020-01-03	3.53	3.57	3.53	3.57	58,457
2020-01-02	3.52	3.52	3.48	3.47	229,634
2019-12-31	3.60	3.62	3.60	3.62	0
2019-12-30	3.54	3.54	3.54	3.60	8,501
2019-12-27	3.52	3.52	3.50	3.50	0
2019-12-24	3.52	3.52	3.52	3.52	0
2019-12-23	3.52	3.52	3.52	3.52	0
2019-12-20	3.57	3.57	3.52	3.52	0
2019-12-19	3.56	3.57	3.56	3.57	0
2019-12-18	3.53	3.56	3.53	3.56	0
2019-12-17	3.49	3.49	3.49	3.53	68,872
2019-12-16	3.49	3.49	3.49	3.47	46,900
2019-12-13	3.47	3.53	3.47	3.54	74,104
2019-12-12	3.60	3.60	3.56	3.56	0
2019-12-11	3.63	3.63	3.63	3.60	44,700
2019-12-10	3.69	3.69	3.67	3.65	27,372
2019-12-09	3.60	3.63	3.60	3.63	0
2019-12-06	3.65	3.65	3.65	3.65	0
2019-12-05	3.62	3.62	3.62	3.62	0
2019-12-04	3.62	3.62	3.62	3.62	43,900
2019-12-03	3.66	3.66	3.66	3.70	108,072
2019-12-02	3.57	3.57	3.56	3.70	232,000
2019-11-29	3.60	3.60	3.58	3.56	246,153
2019-11-28	3.55	3.57	3.55	3.57	0
2019-11-27	3.57	3.57	3.55	3.55	0
2019-11-26	3.58	3.58	3.56	3.57	610
2019-11-25	3.61	3.61	3.57	3.57	0
2019-11-22	3.61	3.61	3.60	3.61	45,700
2019-11-21	3.61	3.62	3.61	3.62	0
2019-11-20	3.63	3.63	3.63	3.61	11,728
2019-11-19	3.59	3.59	3.59	3.58	6,120
2019-11-18	3.57	3.60	3.57	3.60	2,800
2019-11-15	3.60	3.60	3.57	3.57	0
2019-11-14	3.58	3.60	3.58	3.60	0
2019-11-13	3.61	3.62	3.61	3.58	55,301
2019-11-12	3.59	3.59	3.55	3.55	0
2019-11-11	3.59	3.59	3.59	3.59	6,734
2019-11-08	3.56	3.59	3.56	3.59	0
2019-11-07	3.61	3.61	3.56	3.56	0
2019-11-06	3.61	3.61	3.61	3.61	6,120
2019-11-05	3.64	3.64	3.64	3.63	6,120
2019-11-04	3.63	3.63	3.63	3.64	6,120
2019-11-01	3.77	3.77	3.73	3.74	56,721
2019-10-31	3.75	3.76	3.75	3.78	68,289
2019-10-30	3.75	3.77	3.75	3.77	0
2019-10-29	3.75	3.76	3.75	3.74	81,556
2019-10-28	3.76	3.76	3.76	3.74	50,501
2019-10-25	3.79	3.79	3.78	3.78	0
2019-10-24	3.83	3.83	3.79	3.79	0
2019-10-23	3.84	3.84	3.84	3.83	8,910
2019-10-22	3.86	3.86	3.86	3.86	0
2019-10-21	3.87	3.90	3.87	3.86	39,443
2019-10-18	3.91	3.91	3.91	3.93	6,120
2019-10-17	3.92	3.92	3.85	3.91	38,461
2019-10-16	3.93	3.93	3.90	3.90	0
2019-10-15	3.99	4.01	3.99	4.04	16,342
2019-10-14	4.03	4.04	4.03	4.04	0
2019-10-11	4.17	4.17	4.04	4.03	86,207
2019-10-10	4.30	4.32	4.25	4.32	45,033
2019-10-09	4.40	4.40	4.31	4.32	21,976
2019-10-08	4.31	4.44	4.31	4.39	25,851
2019-10-07	4.40	4.40	4.40	4.32	100
2019-10-04	4.43	4.45	4.39	4.39	77,634
2019-10-03	4.44	4.44	4.43	4.44	6,620
2019-10-02	4.29	4.41	4.29	4.20	177,006
2019-10-01	4.07	4.20	4.07	4.20	50,535
2019-09-30	4.12	4.12	4.12	4.11	1,500
2019-09-27	4.17	4.17	4.13	4.14	104,977
2019-09-26	4.19	4.19	4.19	4.20	8,667
2019-09-25	4.22	4.26	4.22	4.24	40,485
2019-09-24	4.16	4.18	4.16	4.18	0
2019-09-23	4.08	4.16	4.08	4.16	0
2019-09-20	4.09	4.09	4.08	4.08	0
2019-09-19	4.13	4.13	4.09	4.09	0
2019-09-18	4.15	4.15	4.13	4.13	0
2019-09-17	4.16	4.19	4.15	4.14	67,422
2019-09-16	4.14	4.15	4.12	4.13	44,981
2019-09-13	4.12	4.12	4.08	4.08	0
2019-09-12	4.15	4.18	4.11	4.12	136,902
2019-09-11	4.16	4.16	4.16	4.16	7,101
2019-09-10	4.27	4.27	4.27	4.22	7,200
2019-09-09	4.26	4.26	4.26	4.26	14,200
2019-09-06	4.30	4.30	4.30	4.29	40,000
2019-09-05	4.40	4.40	4.32	4.32	250
2019-09-04	4.36	4.37	4.36	4.40	62,073
2019-09-03	4.49	4.49	4.49	4.49	13,401
2019-09-02	4.46	4.46	4.44	4.45	35,661
2019-08-30	4.54	4.54	4.48	4.48	0
2019-08-29	4.56	4.57	4.56	4.65	1,315
2019-08-28	4.65	4.65	4.65	4.65	0
2019-08-27	4.72	4.72	4.66	4.65	65,534
2019-08-23	4.58	4.67	4.58	4.63	61,755
2019-08-22	4.58	4.63	4.58	4.63	27,446
2019-08-21	4.64	4.64	4.64	4.59	6,200
2019-08-20	4.71	4.71	4.71	4.70	6,300
2019-08-19	4.66	4.71	4.61	4.65	81,578
2019-08-16	4.82	4.87	4.80	4.78	225,200
2019-08-15	4.83	5.01	4.83	4.89	128,691
2019-08-14	4.66	4.85	4.66	4.84	130,828
2019-08-13	4.72	4.75	4.62	4.62	106,418
2019-08-12	4.60	4.70	4.59	4.69	57,066
2019-08-09	4.57	4.68	4.57	4.69	161,983
2019-08-08	4.67	4.67	4.60	4.60	36,256
2019-08-07	4.72	4.78	4.70	4.74	121,387
2019-08-06	4.68	4.77	4.65	4.78	120,541
2019-08-05	4.64	4.70	4.64	4.71	46,174
2019-08-02	4.29	4.54	4.29	4.54	0
2019-08-01	4.34	4.34	4.29	4.29	0
2019-07-31	4.36	4.36	4.34	4.34	0
2019-07-30	4.18	4.36	4.18	4.36	0
2019-07-29	4.19	4.19	4.18	4.18	0
2019-07-26	4.22	4.22	4.19	4.19	20,112
2019-07-25	4.24	4.24	4.21	4.21	28,660
2019-07-24	4.13	4.13	4.12	4.12	0
2019-07-23	4.20	4.20	4.15	4.13	74,540
2019-07-22	4.25	4.25	4.25	4.28	6,901
2019-07-19	4.32	4.32	4.32	4.30	6,901
2019-07-18	4.25	4.32	4.25	4.32	0
2019-07-17	4.19	4.25	4.19	4.25	0
2019-07-16	4.21	4.21	4.19	4.19	0
2019-07-15	4.23	4.23	4.23	4.21	19,051
2019-07-12	4.26	4.27	4.26	4.27	0
2019-07-11	4.23	4.26	4.23	4.26	0
2019-07-10	4.20	4.20	4.20	4.23	435
2019-07-09	4.12	4.19	4.12	4.19	0
2019-07-08	4.11	4.11	4.11	4.12	38,200
2019-07-05	4.07	4.07	4.07	4.10	38,900
2019-07-04	4.06	4.06	4.06	4.06	68,170
2019-07-03	4.12	4.12	4.07	4.07	0
2019-07-02	4.13	4.13	4.12	4.12	0
2019-07-01	4.22	4.22	4.13	4.13	0
2019-06-28	4.31	4.31	4.22	4.22	0
2019-06-27	4.33	4.33	4.31	4.31	0
2019-06-26	4.33	4.33	4.33	4.33	0
2019-06-25	4.32	4.33	4.32	4.33	0
2019-06-24	4.28	4.32	4.28	4.32	0
2019-06-21	4.24	4.24	4.24	4.24	0
2019-06-20	4.22	4.22	4.22	4.24	20,147
2019-06-19	4.28	4.28	4.28	4.28	36,200
2019-06-18	4.44	4.44	4.26	4.26	0
2019-06-17	4.44	4.44	4.44	4.44	0
2019-06-14	4.43	4.45	4.43	4.44	48,932
2019-06-13	4.44	4.44	4.40	4.39	39,440
2019-06-12	4.39	4.43	4.39	4.43	0
2019-06-11	4.43	4.43	4.39	4.39	0
2019-06-10	4.49	4.49	4.43	4.43	0
2019-06-07	4.49	4.50	4.46	4.49	37,482
2019-06-06	4.53	4.58	4.47	4.56	82,180
2019-06-05	4.55	4.57	4.55	4.53	57,224
2019-06-04	4.65	4.65	4.54	4.53	38,222
2019-06-03	4.74	4.74	4.71	4.69	22,972
2019-05-31	4.61	4.61	4.61	4.61	0
2019-05-30	4.61	4.62	4.59	4.61	202,215
2019-05-29	4.52	4.65	4.52	4.65	0
2019-05-28	4.53	4.53	4.52	4.52	0
2019-05-24	4.57	4.57	4.53	4.53	0
2019-05-23	4.41	4.57	4.41	4.57	0
2019-05-22	4.45	4.45	4.45	4.41	2,310
2019-05-21	4.52	4.52	4.43	4.43	0
2019-05-20	4.36	4.52	4.36	4.52	0
2019-05-17	4.33	4.36	4.33	4.36	0
2019-05-16	4.48	4.48	4.33	4.33	0
2019-05-15	4.57	4.57	4.48	4.48	0
2019-05-14	4.61	4.63	4.60	4.57	57,371
2019-05-13	4.62	4.67	4.62	4.67	112,555
2019-05-10	4.59	4.59	4.51	4.51	0
2019-05-09	4.55	4.59	4.55	4.59	13,800
2019-05-08	4.50	4.50	4.43	4.42	121,958
2019-05-07	4.36	4.47	4.35	4.51	25,252

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0