Spdr Em Sc Share History

Spdr Em Sc Share Price history. The following table shows end-of-day data EMSM historical share prices for Spdr Em Sc, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-30	93.16	93.16	92.93	92.91	1,041
2024-04-29	93.54	93.54	92.95	92.86	2,189
2024-04-26	92.12	92.95	92.12	92.71	616
2024-04-25	91.63	91.63	91.55	91.55	1,147
2024-04-24	91.70	91.70	91.70	91.63	290
2024-04-23	91.88	91.88	91.77	91.51	380
2024-04-22	91.10	91.30	91.10	91.20	2,346
2024-04-19	90.81	90.81	90.68	90.68	45
2024-04-18	90.96	90.97	90.96	90.81	569
2024-04-17	90.33	90.33	90.33	90.14	132
2024-04-16	91.00	91.00	90.09	89.95	593
2024-04-15	91.76	91.76	91.76	91.45	248
2024-04-12	92.23	93.06	92.22	92.02	786
2024-04-11	92.24	92.24	92.24	92.16	138
2024-04-10	92.64	92.64	92.52	92.12	1,088
2024-04-09	92.58	92.58	92.58	92.18	273
2024-04-08	91.90	92.38	91.90	92.15	411
2024-04-05	91.91	91.92	91.91	91.69	859
2024-04-04	91.51	92.09	91.51	92.09	156
2024-04-03	91.65	91.80	91.58	91.51	522
2024-04-02	91.67	91.81	91.36	91.26	1,794
2024-04-01	90.98	90.98	90.98	90.98	0
2024-03-29	90.98	90.98	90.98	90.98	0
2024-03-28	90.78	91.06	90.78	90.98	1,576
2024-03-27	90.32	90.38	90.11	90.31	1,730
2024-03-26	90.37	90.58	90.10	90.20	4,477
2024-03-25	90.60	90.60	90.57	90.41	462
2024-03-22	90.48	90.48	90.48	90.47	538
2024-03-21	89.73	90.69	89.73	90.55	2,370
2024-03-20	89.10	89.10	89.10	89.12	140
2024-03-19	89.38	89.38	89.12	89.12	429
2024-03-18	89.59	89.59	89.59	89.38	230
2024-03-15	89.01	89.31	89.01	89.31	1,046
2024-03-14	88.58	88.58	88.58	89.00	1,339
2024-03-13	88.81	88.90	88.81	88.77	1,356
2024-03-12	90.00	90.00	89.98	90.00	428
2024-03-11	89.67	89.67	89.67	89.66	642
2024-03-08	90.07	90.07	90.00	89.72	185
2024-03-07	90.23	90.41	90.23	90.14	208
2024-03-06	90.10	90.63	90.10	90.49	275
2024-03-05	90.38	90.39	90.38	90.08	654
2024-03-04	90.50	91.37	90.50	90.47	1,220
2024-03-01	90.18	91.35	90.18	90.91	1,357
2024-02-29	89.59	89.59	89.59	90.05	596
2024-02-28	89.33	89.69	89.33	89.59	1,336
2024-02-27	89.67	90.56	89.67	90.56	992
2024-02-26	89.91	90.42	89.91	90.22	1,258
2024-02-23	90.87	90.87	90.18	90.16	878
2024-02-22	90.87	90.94	90.32	90.69	2,955
2024-02-21	90.30	90.41	90.30	90.24	6,482
2024-02-20	90.08	90.39	90.08	90.30	369
2024-02-19	89.96	90.70	89.96	90.46	860
2024-02-16	90.63	90.71	90.55	90.26	1,480
2024-02-15	89.93	89.95	89.93	89.71	589
2024-02-14	89.48	89.80	89.21	89.36	1,260
2024-02-13	88.29	88.63	88.29	88.37	1,055
2024-02-12	89.30	90.01	89.30	90.01	1,149
2024-02-09	89.68	89.68	89.32	89.20	503
2024-02-08	89.96	90.03	89.54	89.74	472
2024-02-07	90.08	90.08	90.08	89.79	289
2024-02-06	89.86	90.05	89.72	89.83	369
2024-02-05	87.95	88.32	87.95	88.63	1,184
2024-02-02	87.70	88.18	87.70	87.95	746
2024-02-01	87.88	88.20	87.87	87.71	765
2024-01-31	87.68	88.18	87.68	87.88	659
2024-01-30	87.53	87.58	86.99	86.99	2,467
2024-01-29	87.23	87.54	87.22	87.54	94
2024-01-26	86.30	87.08	86.30	86.94	708
2024-01-25	87.04	87.05	86.55	86.88	539
2024-01-24	86.43	86.76	86.43	86.42	725
2024-01-23	86.18	86.47	86.09	86.22	682
2024-01-22	87.03	87.03	86.10	86.25	941
2024-01-19	85.74	86.10	85.74	85.81	841
2024-01-18	85.72	85.91	85.72	85.68	168
2024-01-17	85.69	85.69	85.02	85.30	844
2024-01-16	87.44	87.44	86.82	87.08	1,418
2024-01-15	87.54	87.82	87.54	87.58	629
2024-01-12	87.68	87.99	87.62	87.69	907
2024-01-11	87.35	87.58	87.35	87.38	432
2024-01-10	87.74	87.76	87.22	87.39	1,260
2024-01-09	87.38	87.84	87.38	87.50	1,689
2024-01-08	87.58	87.96	87.38	87.96	247
2024-01-05	87.77	87.95	87.56	87.95	956
2024-01-04	87.78	87.99	87.78	87.84	351
2024-01-03	88.27	88.34	87.80	88.34	411
2024-01-02	88.68	88.68	88.28	88.53	765
2024-01-01	88.12	88.12	88.12	88.12	0
2023-12-29	88.05	88.12	88.05	88.12	395
2023-12-28	87.61	88.44	87.61	88.05	84
2023-12-27	87.55	87.55	87.12	87.12	133
2023-12-26	86.45	86.45	86.45	86.45	0
2023-12-25	86.45	86.45	86.45	86.45	0
2023-12-22	85.91	86.45	85.91	86.45	247
2023-12-21	86.15	86.61	86.15	86.90	506
2023-12-20	86.67	86.87	86.54	86.54	743
2023-12-19	86.65	86.65	86.65	86.41	405
2023-12-18	86.86	87.15	86.86	86.96	713
2023-12-15	86.79	87.19	86.55	87.01	1,555
2023-12-14	87.19	87.19	86.63	86.63	2,072
2023-12-13	86.58	86.58	86.58	86.66	12
2023-12-12	86.44	86.54	86.13	86.36	3,948
2023-12-11	86.57	86.57	86.00	86.50	666
2023-12-08	86.10	86.73	86.10	86.45	927
2023-12-07	86.34	86.34	86.34	86.42	47
2023-12-06	85.98	86.53	85.98	86.34	2,551
2023-12-05	85.95	86.10	85.55	85.99	1,060
2023-12-04	85.82	86.16	85.82	85.83	571
2023-12-01	85.93	86.09	85.84	85.86	968
2023-11-30	85.90	86.28	85.90	85.79	962
2023-11-29	85.54	85.62	85.52	85.52	752
2023-11-28	85.78	85.79	85.53	85.62	1,123
2023-11-27	85.16	85.28	84.94	85.11	565
2023-11-24	85.80	85.80	85.80	85.35	561
2023-11-23	86.24	86.24	85.60	85.75	2,285
2023-11-22	85.71	85.99	85.71	85.94	161
2023-11-21	85.70	85.70	85.70	85.72	645
2023-11-20	86.05	86.25	86.05	86.14	307
2023-11-17	85.96	86.05	85.96	85.75	1,325
2023-11-16	85.68	85.68	85.68	85.22	1,888
2023-11-15	85.31	85.69	85.17	85.48	1,159
2023-11-14	84.62	85.38	84.57	85.20	2,157
2023-11-13	84.78	84.86	84.51	84.71	613
2023-11-10	84.74	85.10	84.55	85.03	1,781
2023-11-09	84.62	85.03	84.39	84.93	482
2023-11-08	84.78	84.78	84.78	85.14	54
2023-11-07	84.35	85.10	84.34	85.33	679
2023-11-06	84.43	84.65	84.43	84.38	1,643
2023-11-03	84.20	84.20	83.84	83.56	740
2023-11-02	83.00	83.00	83.00	83.27	128
2023-11-01	81.00	81.93	81.00	81.80	1,364
2023-10-31	81.21	81.30	80.92	81.13	111
2023-10-30	81.69	82.43	81.69	81.08	303
2023-10-27	80.91	81.08	80.91	81.08	29
2023-10-26	81.18	81.18	80.65	80.91	409
2023-10-25	81.45	81.73	81.45	81.49	838
2023-10-24	81.04	81.88	81.03	81.95	451
2023-10-23	81.09	81.09	80.53	80.97	3,082
2023-10-20	82.85	82.85	81.63	81.79	338
2023-10-19	83.25	83.25	82.77	82.77	1,014
2023-10-18	83.68	83.68	83.03	83.15	1,594
2023-10-17	84.43	84.45	84.18	84.36	856
2023-10-16	84.51	84.80	84.51	84.67	473
2023-10-13	84.00	84.83	84.00	84.46	467
2023-10-12	83.89	84.40	83.89	84.40	3
2023-10-11	83.66	83.99	83.64	83.89	547
2023-10-10	83.03	83.54	83.03	84.00	204
2023-10-09	83.36	83.36	82.70	83.04	1,497
2023-10-06	83.60	83.60	83.60	83.77	489
2023-10-05	83.56	83.56	83.34	83.34	203
2023-10-04	83.71	83.71	83.71	83.93	27
2023-10-03	84.62	84.62	84.62	84.69	692
2023-10-02	85.28	85.32	85.08	85.01	696
2023-09-29	85.34	85.34	84.82	85.08	737
2023-09-28	84.52	84.66	84.48	84.59	417
2023-09-27	84.55	85.39	84.55	84.90	3,157
2023-09-26	84.52	84.80	84.11	84.43	1,033
2023-09-25	84.88	84.88	84.88	85.05	537
2023-09-22	84.85	85.12	84.85	84.93	418
2023-09-21	83.86	84.13	83.81	83.99	579
2023-09-20	85.02	85.26	85.02	85.18	1,090
2023-09-19	85.01	85.01	85.01	84.89	435
2023-09-18	85.18	85.48	85.18	85.30	699
2023-09-15	85.81	85.81	85.75	85.53	1,465
2023-09-14	84.85	85.81	84.85	85.81	4
2023-09-13	84.35	84.76	84.23	84.85	363
2023-09-12	84.73	84.73	84.73	84.64	106
2023-09-11	84.92	84.92	84.86	85.26	203
2023-09-08	84.34	85.14	84.34	85.06	3,089
2023-09-07	84.60	84.72	84.60	84.69	1,033
2023-09-06	84.84	84.88	84.70	84.71	281
2023-09-05	84.80	85.24	84.80	85.00	82
2023-09-04	84.25	84.92	84.25	84.74	683
2023-09-01	84.09	84.53	83.85	84.43	1,121
2023-08-31	84.20	84.25	84.00	84.09	223
2023-08-30	84.16	84.16	84.16	83.81	98
2023-08-29	83.73	83.94	83.65	84.19	462
2023-08-28	82.90	82.90	82.90	82.90	0
2023-08-25	82.99	83.16	82.79	82.90	1,686
2023-08-24	83.08	83.14	82.87	82.51	144
2023-08-23	81.50	82.27	81.50	82.29	1,249
2023-08-22	81.04	81.04	80.96	80.90	97
2023-08-21	80.64	80.71	80.39	80.47	888
2023-08-18	80.45	80.45	80.33	80.18	464
2023-08-17	80.81	80.81	80.69	80.52	242
2023-08-16	80.47	80.49	80.40	80.39	1,060
2023-08-15	80.36	80.69	80.36	80.63	1,126
2023-08-14	81.25	81.25	81.25	81.27	478
2023-08-11	81.91	81.91	81.91	81.82	310
2023-08-10	82.46	82.46	82.46	82.27	356
2023-08-09	82.41	82.53	81.95	81.92	5,860
2023-08-08	81.98	82.06	81.98	81.78	5,478
2023-08-07	82.87	82.87	82.36	82.28	1,966
2023-08-04	83.05	83.05	83.05	83.00	412
2023-08-03	82.65	82.82	82.42	82.56	487
2023-08-02	82.31	82.41	82.31	82.25	628
2023-08-01	83.98	83.98	83.98	83.75	693
2023-07-31	83.41	84.15	83.41	83.98	1,453
2023-07-28	83.33	83.76	83.33	83.59	2,408
2023-07-27	82.55	82.55	82.10	82.56	674
2023-07-26	81.99	82.07	81.99	81.95	2,127
2023-07-25	82.86	82.86	82.86	82.57	135
2023-07-24	81.73	82.12	81.73	82.23	198
2023-07-21	81.70	81.78	81.70	81.52	415
2023-07-20	81.73	81.73	81.35	81.40	913
2023-07-19	81.04	81.04	81.03	81.41	125
2023-07-18	80.58	80.58	80.58	80.43	38
2023-07-17	80.55	80.55	80.55	80.35	898
2023-07-14	80.28	80.28	79.80	79.93	1,074
2023-07-13	80.02	80.02	79.84	79.84	259
2023-07-12	80.26	80.26	80.23	80.02	607
2023-07-11	79.36	79.52	79.36	79.35	3,328
2023-07-10	79.04	79.54	79.04	79.18	1,735
2023-07-07	78.44	79.43	78.44	79.28	467
2023-07-06	80.16	80.18	79.20	79.24	1,630
2023-07-05	80.49	80.49	80.39	80.38	109
2023-07-04	81.07	81.08	80.91	80.80	552
2023-07-03	81.45	81.45	80.83	80.66	816
2023-06-30	79.81	80.59	79.66	80.23	1,140
2023-06-29	79.65	80.34	79.65	80.14	9,049
2023-06-28	79.04	79.07	79.04	79.76	945
2023-06-27	78.93	79.45	78.89	79.20	37,776
2023-06-26	78.90	79.20	78.85	78.70	1,466
2023-06-23	78.44	78.64	78.29	78.55	912
2023-06-22	79.19	79.19	79.16	79.50	12
2023-06-21	80.21	80.31	79.99	79.96	223
2023-06-20	80.45	80.68	80.45	80.20	535
2023-06-19	80.33	80.58	80.05	80.47	696
2023-06-16	80.26	80.73	80.26	80.28	1,259
2023-06-15	80.87	80.87	79.92	80.47	530
2023-06-14	80.68	80.77	80.08	80.41	39
2023-06-13	80.38	80.83	80.38	80.74	720
2023-06-12	80.00	80.42	79.91	80.37	158
2023-06-09	79.82	80.33	79.82	80.06	710
2023-06-08	79.89	79.89	79.89	79.76	48
2023-06-07	80.28	80.29	80.09	80.15	114
2023-06-06	79.32	80.25	79.32	80.30	447
2023-06-05	79.90	79.90	79.90	79.83	1,282
2023-06-02	78.93	79.76	78.91	79.51	266
2023-06-01	77.75	78.26	77.75	78.30	361
2023-05-31	78.13	78.13	78.13	77.66	172
2023-05-30	78.33	78.33	78.24	78.24	409
2023-05-29	78.60	78.60	78.60	78.60	0
2023-05-26	78.44	79.00	78.44	78.60	157
2023-05-25	77.71	78.07	77.71	78.07	10
2023-05-24	77.59	77.67	77.56	77.71	226
2023-05-23	78.38	78.38	77.76	77.82	87
2023-05-22	78.30	78.31	78.20	78.11	143
2023-05-19	77.10	77.10	77.03	77.10	1,257
2023-05-18	76.66	77.03	76.66	77.03	65
2023-05-17	76.63	76.99	76.63	76.66	81
2023-05-16	76.25	76.67	76.25	76.51	12,206
2023-05-15	76.43	76.46	75.93	75.86	241
2023-05-12	76.49	76.49	75.85	75.81	186
2023-05-11	75.96	76.28	75.84	76.38	2,167
2023-05-10	76.06	76.07	76.06	76.29	154
2023-05-09	76.19	76.43	75.97	76.22	662
2023-05-08	76.70	76.70	76.70	76.70	0
2023-05-05	76.82	76.82	76.82	76.70	148
2023-05-04	76.85	76.85	76.85	76.59	10
2023-05-03	76.70	76.70	76.56	76.50	622
2023-05-02	77.03	77.53	76.52	76.64	981
2023-05-01	76.54	76.54	76.54	76.54	0
2023-04-28	76.74	76.74	76.74	76.54	125
2023-04-27	76.95	76.95	76.95	76.49	21
2023-04-26	75.84	76.33	75.84	76.16	63
2023-04-25	76.66	76.69	76.66	76.21	121
2023-04-24	77.84	77.84	77.59	77.19	357
2023-04-21	78.07	78.07	77.59	77.62	156
2023-04-20	78.35	78.35	78.08	78.26	663
2023-04-19	79.06	79.06	78.13	78.52	1,457
2023-04-18	79.70	79.70	79.19	79.34	680
2023-04-17	79.68	79.76	79.68	79.60	601
2023-04-14	79.20	79.20	79.20	79.35	23
2023-04-13	79.33	79.33	79.33	79.26	97
2023-04-12	79.56	79.56	79.10	78.84	1,589
2023-04-11	78.00	79.28	78.00	78.76	1,893
2023-04-10	77.25	77.25	77.25	77.25	0
2023-04-07	77.25	77.25	77.25	77.25	0
2023-04-06	76.94	77.27	76.94	77.25	578
2023-04-05	77.19	77.35	77.19	76.63	353
2023-04-04	77.96	77.96	76.99	77.06	166
2023-04-03	78.25	78.25	77.40	77.48	826
2023-03-31	77.68	78.10	77.68	77.86	2,272
2023-03-30	77.68	77.81	77.53	77.75	1,314
2023-03-29	77.12	77.49	76.86	77.24	488
2023-03-28	76.98	76.99	76.95	76.51	401
2023-03-27	76.64	76.64	76.41	76.35	146
2023-03-24	76.76	77.18	76.76	76.75	376
2023-03-23	76.96	77.20	76.60	77.14	548
2023-03-22	76.69	76.76	76.69	76.74	110
2023-03-21	76.24	76.79	76.22	76.66	228
2023-03-20	75.77	75.83	75.77	75.61	128
2023-03-17	76.04	76.84	76.04	76.27	1,074
2023-03-16	76.82	77.20	76.56	77.04	832
2023-03-15	77.01	77.01	76.46	76.28	280
2023-03-14	76.86	77.34	76.86	77.26	745
2023-03-13	77.60	77.97	77.26	77.61	907
2023-03-10	79.29	79.29	78.57	78.79	2,311
2023-03-09	80.93	81.16	80.63	80.66	424
2023-03-08	81.42	81.45	81.20	81.13	510
2023-03-07	81.15	81.27	81.07	80.94	454
2023-03-06	80.91	81.13	80.91	81.03	1,197
2023-03-03	80.75	81.06	80.75	81.02	336
2023-03-02	80.20	80.47	80.20	80.34	308
2023-03-01	80.03	80.06	79.65	79.78	464
2023-02-28	78.66	79.00	78.62	78.81	3,203
2023-02-27	78.87	79.24	78.87	78.69	3,278
2023-02-24	78.72	78.72	78.72	78.71	3
2023-02-23	79.47	79.47	79.47	79.31	199
2023-02-22	78.62	78.62	78.60	78.71	342
2023-02-21	79.21	79.31	79.02	78.82	237
2023-02-20	80.28	80.31	80.26	80.12	702
2023-02-17	80.10	80.17	79.74	79.44	1,264
2023-02-16	79.89	80.16	79.76	80.05	133
2023-02-15	79.26	79.62	79.12	79.59	1,739
2023-02-14	79.54	79.54	79.16	79.12	255
2023-02-13	79.68	79.88	79.54	79.73	219
2023-02-10	80.01	80.01	79.81	79.81	106
2023-02-09	80.66	80.66	79.92	80.01	176
2023-02-08	80.58	80.59	80.58	80.08	124
2023-02-07	81.29	81.29	80.52	80.50	578
2023-02-06	80.90	81.27	80.60	80.55	601
2023-02-03	81.67	81.78	81.67	81.67	380
2023-02-02	81.28	81.28	81.28	81.61	1,601
2023-02-01	80.05	80.12	79.58	80.13	445
2023-01-31	79.28	79.88	79.28	79.54	201
2023-01-30	78.71	78.79	78.29	78.44	468
2023-01-27	79.85	79.85	79.85	79.41	176
2023-01-26	79.28	79.64	78.90	79.68	6,055
2023-01-25	78.44	78.72	78.44	78.65	634
2023-01-24	79.44	79.70	79.44	79.47	2,432
2023-01-23	78.93	79.13	78.93	79.31	513
2023-01-20	78.14	78.14	78.14	78.25	134
2023-01-19	77.32	77.81	77.11	77.50	622
2023-01-18	77.83	77.87	77.83	77.59	167
2023-01-17	78.40	78.41	77.71	77.92	187
2023-01-16	78.55	78.75	78.55	78.39	834
2023-01-13	78.36	78.53	78.36	78.45	140
2023-01-12	78.48	78.80	78.48	78.67	1,329
2023-01-11	78.48	78.86	78.48	78.51	4,200
2023-01-10	77.99	78.39	77.99	78.22	385
2023-01-09	77.77	78.58	77.67	78.17	955
2023-01-06	77.35	77.77	77.35	77.78	345
2023-01-05	77.32	77.32	77.32	77.04	8
2023-01-04	76.36	77.16	76.36	76.84	1,438
2023-01-03	76.80	76.80	76.80	76.51	1,237
2023-01-02	76.31	76.31	76.31	76.31	0
2022-12-30	76.52	76.52	76.52	76.31	49
2022-12-29	75.38	76.42	75.38	76.42	0
2022-12-28	75.67	75.67	75.39	75.38	686
2022-12-27	75.01	75.01	75.01	75.01	0
2022-12-26	75.01	75.01	75.01	75.01	0
2022-12-23	75.48	75.48	75.01	75.01	0
2022-12-22	75.58	75.81	75.48	75.48	785
2022-12-21	75.21	75.85	75.21	75.85	45
2022-12-20	75.53	75.53	75.28	75.21	1,185
2022-12-19	75.35	75.35	75.10	75.10	38
2022-12-16	75.48	75.48	75.48	75.35	27
2022-12-15	75.13	75.13	74.89	74.66	500
2022-12-14	75.39	75.54	75.39	75.18	529
2022-12-13	75.16	75.80	74.97	75.66	1,702
2022-12-12	75.38	75.38	74.60	74.86	441
2022-12-09	75.52	75.52	75.52	75.44	125
2022-12-08	76.22	76.37	76.22	75.99	1,911
2022-12-07	75.60	75.85	75.60	75.60	392
2022-12-06	76.05	76.05	75.79	75.85	125
2022-12-05	76.82	76.82	76.82	76.68	90
2022-12-02	76.71	76.71	76.71	76.55	290
2022-12-01	77.00	77.00	76.44	76.29	330
2022-11-30	77.13	77.50	77.13	77.38	590
2022-11-29	76.31	76.31	76.26	76.10	17
2022-11-28	74.98	75.50	74.98	75.50	0
2022-11-25	75.09	75.44	75.09	74.98	1,080
2022-11-24	75.46	75.64	74.81	75.24	1,168
2022-11-23	74.85	75.12	74.81	74.72	2,926
2022-11-22	75.18	75.39	75.18	75.31	4,378
2022-11-21	75.77	75.77	75.74	75.53	43
2022-11-18	75.60	75.60	75.26	75.26	0
2022-11-17	75.60	75.60	75.60	75.60	0
2022-11-16	76.18	76.18	75.63	75.60	174
2022-11-15	77.04	77.35	77.04	77.00	264
2022-11-14	76.24	76.97	76.24	76.79	710
2022-11-11	76.53	76.53	76.43	76.43	18
2022-11-10	76.33	76.33	76.13	76.53	671
2022-11-09	77.40	77.40	76.97	76.97	100
2022-11-08	76.69	76.69	76.69	76.42	56
2022-11-07	76.40	76.47	76.20	76.32	1,859
2022-11-04	77.27	77.27	77.14	76.96	788
2022-11-03	75.31	75.31	75.31	76.22	38
2022-11-02	73.94	74.56	73.94	74.15	599
2022-11-01	74.27	74.28	74.27	74.18	283
2022-10-31	73.10	73.10	73.10	73.00	182
2022-10-28	72.38	72.38	72.38	72.13	180
2022-10-27	72.78	73.19	72.78	73.19	0
2022-10-26	72.95	72.95	72.95	72.78	149
2022-10-25	73.05	73.19	73.05	72.95	727
2022-10-24	73.23	73.76	73.23	73.62	193
2022-10-21	74.67	74.86	74.67	74.86	20
2022-10-20	74.55	74.70	74.49	74.67	329
2022-10-19	74.46	74.46	73.79	74.11	453
2022-10-18	74.76	74.76	74.57	74.58	417
2022-10-17	74.21	74.21	73.82	73.69	404
2022-10-14	73.16	73.88	73.16	73.88	90
2022-10-13	72.98	72.98	72.74	73.16	193
2022-10-12	75.89	75.89	75.89	75.11	193
2022-10-11	75.90	75.90	75.27	75.30	677
2022-10-10	76.44	76.78	76.15	76.60	354
2022-10-07	77.12	77.12	77.12	76.91	330
2022-10-06	76.34	77.38	76.34	77.38	23
2022-10-05	76.58	76.58	76.20	76.34	420
2022-10-04	76.09	76.61	76.09	76.28	2,405
2022-10-03	74.98	75.57	74.83	75.00	456
2022-09-30	75.05	75.87	74.91	75.56	1,456
2022-09-29	78.31	78.31	75.40	75.40	0
2022-09-28	78.54	78.54	78.46	78.31	282
2022-09-27	78.29	78.84	78.29	78.84	520
2022-09-26	79.60	79.60	78.14	78.29	920
2022-09-23	79.81	79.81	79.81	79.55	256
2022-09-22	79.30	79.30	78.90	78.90	171
2022-09-21	79.37	79.37	79.30	79.30	10
2022-09-20	79.52	79.52	79.52	79.37	281
2022-09-19	79.21	79.21	79.21	79.21	0
2022-09-16	79.46	79.46	79.46	79.21	90
2022-09-15	79.89	80.25	79.89	79.85	624
2022-09-14	79.47	79.47	79.27	79.55	216
2022-09-13	79.61	79.61	79.61	79.80	377
2022-09-12	80.32	80.78	80.32	80.78	41
2022-09-09	80.45	80.45	80.45	80.32	116
2022-09-08	79.65	80.38	79.64	80.14	361
2022-09-07	79.74	79.74	79.74	79.51	304
2022-09-06	79.24	79.24	79.24	78.93	35
2022-09-05	80.14	80.45	80.14	79.97	528
2022-09-02	80.38	80.38	80.38	80.18	213
2022-09-01	79.35	79.71	79.35	79.43	372
2022-08-31	79.21	79.82	79.21	79.82	85
2022-08-30	80.18	80.53	79.18	79.21	1,313
2022-08-29	79.49	79.49	79.49	79.49	0
2022-08-26	80.17	80.17	79.46	79.49	296
2022-08-25	79.56	79.56	79.56	79.40	47
2022-08-24	78.08	78.08	78.08	79.03	119
2022-08-23	78.35	78.35	78.35	78.21	1
2022-08-22	78.62	78.62	78.29	78.29	63
2022-08-19	78.83	78.83	78.83	78.62	24
2022-08-18	78.39	78.39	78.28	78.54	648
2022-08-17	78.24	78.24	78.20	78.20	130
2022-08-16	78.73	78.73	78.20	78.24	376
2022-08-15	77.74	78.10	77.74	78.05	458
2022-08-12	77.34	77.95	77.34	77.73	1,353
2022-08-11	77.15	77.15	77.15	76.87	311
2022-08-10	76.08	76.14	76.08	76.14	53
2022-08-09	76.13	76.13	76.08	76.08	188
2022-08-08	75.86	76.13	75.86	76.13	1
2022-08-05	75.72	75.72	75.72	75.86	924
2022-08-04	74.74	75.00	74.74	75.00	1
2022-08-03	74.68	74.74	74.56	74.74	5,817
2022-08-02	74.73	74.73	74.73	74.58	112
2022-08-01	74.88	74.88	74.77	74.77	8
2022-07-29	75.02	75.02	75.02	74.88	187
2022-07-28	74.51	74.62	74.51	74.62	51
2022-07-27	74.35	74.35	74.35	74.51	307
2022-07-26	74.37	74.37	73.82	73.82	34
2022-07-25	74.37	74.37	74.00	74.37	472
2022-07-22	74.80	74.80	74.37	74.38	435
2022-07-21	74.04	74.41	74.04	74.41	67
2022-07-20	74.00	74.00	74.00	74.04	319
2022-07-19	73.61	73.61	73.61	73.82	667
2022-07-18	72.99	72.99	72.99	73.18	325
2022-07-15	72.70	73.22	72.70	73.10	1,041
2022-07-14	72.40	72.40	72.05	72.47	776
2022-07-13	72.72	72.72	72.20	72.57	1,326
2022-07-12	73.41	73.41	73.06	73.06	20
2022-07-11	73.67	73.67	73.23	73.41	1,048
2022-07-08	73.73	73.73	73.30	73.76	963
2022-07-07	72.47	73.57	72.47	73.57	4
2022-07-06	72.29	72.75	72.29	72.47	1,255
2022-07-05	72.43	72.43	72.18	72.45	241
2022-07-04	72.71	72.71	72.24	72.24	4,423
2022-07-01	72.60	72.85	72.60	72.71	977
2022-06-30	72.91	72.91	72.91	72.96	515
2022-06-29	73.38	74.15	73.38	73.91	1,172
2022-06-28	74.00	74.00	74.00	73.91	569
2022-06-27	74.01	74.01	73.62	73.87	486
2022-06-24	72.94	73.22	72.94	73.24	6,633
2022-06-23	72.14	72.15	72.14	72.12	308
2022-06-22	72.00	72.00	72.00	72.29	63
2022-06-21	72.91	73.22	72.91	73.67	342
2022-06-20	72.63	72.65	72.63	72.64	747
2022-06-17	73.47	73.48	73.47	73.70	1,116
2022-06-16	76.46	76.46	73.07	73.07	1
2022-06-15	76.33	76.46	76.33	76.46	44
2022-06-14	75.87	76.20	75.87	76.33	571
2022-06-13	76.79	76.79	75.30	75.30	838
2022-06-10	76.41	76.41	76.41	76.79	986
2022-06-09	78.21	78.21	76.69	76.97	1,746
2022-06-08	77.95	77.95	77.95	77.62	575
2022-06-07	78.25	78.25	77.46	77.46	1,203
2022-06-06	78.14	78.60	77.98	78.25	563
2022-06-03	78.32	78.32	78.32	78.32	0
2022-06-02	78.32	78.32	78.32	78.32	0
2022-06-01	79.05	79.05	78.52	78.32	662
2022-05-31	78.09	78.31	78.09	78.19	1,088
2022-05-30	77.14	77.83	77.14	77.83	77
2022-05-27	76.47	77.14	76.47	77.14	93
2022-05-26	75.82	76.47	75.82	76.47	16
2022-05-25	76.30	76.30	75.90	75.82	756
2022-05-24	76.19	76.19	75.44	75.74	587
2022-05-23	76.85	76.85	76.85	76.88	366
2022-05-20	77.13	77.13	76.34	76.44	1,556
2022-05-19	76.10	76.10	76.10	76.16	126
2022-05-18	76.94	76.94	76.50	76.47	717
2022-05-17	76.69	77.00	76.69	77.00	72
2022-05-16	76.89	76.89	76.89	76.69	286
2022-05-13	76.59	77.02	76.59	76.97	987
2022-05-12	75.09	75.10	75.09	75.75	1,058
2022-05-11	76.12	76.52	76.12	76.52	128
2022-05-10	76.57	76.83	76.34	76.12	703
2022-05-09	78.98	78.98	76.53	76.53	152
2022-05-06	79.20	79.20	78.98	78.98	0
2022-05-05	80.68	80.68	79.43	79.20	1,471
2022-05-04	79.61	79.61	79.12	79.12	200
2022-05-03	79.86	79.86	79.34	79.61	744
2022-05-02	80.16	80.16	80.16	80.16	0
2022-04-29	80.73	80.73	80.73	80.16	45
2022-04-28	79.26	79.90	79.26	79.90	82
2022-04-27	79.03	79.03	79.03	79.26	524
2022-04-26	79.13	79.13	78.82	78.82	98
2022-04-25	79.22	79.22	79.22	79.13	70
2022-04-22	79.73	79.91	79.73	79.91	68
2022-04-21	79.88	79.88	79.84	79.73	380
2022-04-20	80.02	80.02	80.02	79.86	247
2022-04-19	79.77	80.10	79.77	79.84	1,442
2022-04-18	80.24	80.24	80.24	80.24	0
2022-04-15	80.24	80.24	80.24	80.24	0
2022-04-14	80.11	80.11	80.11	80.24	325
2022-04-13	80.63	80.71	80.62	80.55	749
2022-04-12	80.02	80.45	80.01	80.53	1,695
2022-04-11	80.70	80.96	79.96	80.21	2,848
2022-04-08	81.52	81.65	81.45	81.57	1,321
2022-04-07	81.37	81.37	80.76	81.05	1,409
2022-04-06	83.11	83.11	81.64	81.86	1,635
2022-04-05	83.04	83.06	82.42	82.34	1,993
2022-04-04	82.76	82.76	82.76	82.99	1,113
2022-04-01	81.30	81.80	81.30	81.44	806
2022-03-31	81.10	81.10	80.73	80.74	1,517
2022-03-30	81.44	81.44	80.93	81.19	1,691
2022-03-29	81.12	81.24	80.82	81.19	811
2022-03-28	79.61	80.21	79.61	80.03	2,339
2022-03-25	79.73	79.93	79.71	79.96	1,450
2022-03-24	79.64	79.82	79.64	79.68	553
2022-03-23	78.95	78.95	78.83	78.70	1,086
2022-03-22	79.18	79.18	78.71	78.70	1,000
2022-03-21	78.14	78.40	78.14	78.30	801
2022-03-18	78.05	78.53	78.05	78.42	2,869
2022-03-17	77.71	77.80	77.68	78.06	430
2022-03-16	77.48	77.58	77.48	77.55	532
2022-03-15	74.88	75.56	74.88	75.38	1,361
2022-03-14	76.51	76.51	75.79	75.77	1,053
2022-03-11	77.53	77.53	76.90	76.71	60
2022-03-10	76.50	76.50	76.32	76.17	457
2022-03-09	74.49	76.66	74.49	76.66	104
2022-03-08	74.40	74.40	74.40	74.49	52
2022-03-07	74.82	75.20	74.82	75.39	676
2022-03-04	76.83	76.85	76.41	76.32	4,247
2022-03-03	77.43	77.95	77.43	77.46	2,744
2022-03-02	77.15	77.15	77.14	77.82	139
2022-03-01	78.28	78.28	77.27	77.55	2,898
2022-02-28	77.03	77.03	77.02	77.42	412
2022-02-25	77.80	77.80	77.28	77.66	814
2022-02-24	75.63	75.63	75.60	74.98	3,836
2022-02-23	77.52	77.52	77.51	77.62	380
2022-02-22	77.81	77.81	77.20	77.34	22
2022-02-21	77.78	77.79	77.59	77.91	1,258
2022-02-18	78.53	78.53	78.53	78.28	202
2022-02-17	78.70	78.70	78.70	78.59	352
2022-02-16	78.76	79.04	78.75	78.85	1,118
2022-02-15	78.54	78.54	78.54	78.54	156
2022-02-14	77.98	77.98	77.32	77.79	482
2022-02-11	79.50	79.65	79.09	79.10	679
2022-02-10	80.12	80.12	79.60	79.76	674
2022-02-09	80.42	80.62	80.09	80.64	2,293
2022-02-08	79.25	79.47	79.15	79.50	1,161
2022-02-07	79.51	79.51	79.50	79.50	397
2022-02-04	79.11	79.11	78.90	78.50	246
2022-02-03	78.60	78.60	78.38	78.59	1,046
2022-02-02	79.68	79.68	79.14	79.10	829
2022-02-01	79.36	79.53	79.36	79.40	356
2022-01-31	78.53	78.53	78.53	79.09	164
2022-01-28	77.30	77.30	76.94	77.41	339
2022-01-27	77.26	77.68	77.26	77.50	323
2022-01-26	78.08	78.08	77.74	77.91	745
2022-01-25	77.75	77.81	77.41	77.49	1,786
2022-01-24	77.77	77.85	77.77	77.52	907
2022-01-21	80.56	80.56	80.56	80.07	576
2022-01-20	81.24	81.24	80.88	81.20	144
2022-01-19	80.53	80.53	80.53	80.51	1,381
2022-01-18	80.63	80.63	80.63	80.47	185
2022-01-17	80.71	81.24	80.71	81.24	308
2022-01-14	80.78	81.04	80.39	80.71	462
2022-01-13	80.59	80.59	80.59	80.80	113
2022-01-12	80.90	81.24	80.90	81.34	376
2022-01-11	80.18	80.83	80.18	80.83	88
2022-01-10	80.67	80.67	80.67	80.18	690
2022-01-07	80.54	80.54	80.01	80.23	1,422
2022-01-06	81.00	81.00	80.50	80.67	1,594
2022-01-05	81.69	81.69	81.06	81.13	1,206
2022-01-04	82.08	82.08	81.44	81.44	25
2022-01-03	82.08	82.08	82.08	82.08	0
2021-12-31	81.54	82.08	81.54	82.08	595
2021-12-30	81.12	81.69	81.12	81.54	1,171
2021-12-29	81.97	81.98	81.43	81.40	2,103
2021-12-28	80.55	80.55	80.55	80.55	0
2021-12-27	80.55	80.55	80.55	80.55	0
2021-12-24	80.89	80.89	80.55	80.55	221
2021-12-23	80.94	80.94	80.94	80.89	265
2021-12-22	80.76	80.76	80.76	80.82	136
2021-12-21	80.53	80.69	80.25	80.61	1,118
2021-12-20	79.55	79.90	79.55	79.69	4,356
2021-12-17	80.97	80.97	80.97	81.16	676
2021-12-16	81.84	81.84	81.26	81.62	6,319
2021-12-15	81.56	81.56	81.00	80.89	798
2021-12-14	82.15	82.15	81.60	81.37	2,297
2021-12-13	82.84	83.06	82.84	81.92	574
2021-12-10	83.19	83.19	82.84	82.79	362
2021-12-09	83.35	83.35	83.34	83.27	1,262
2021-12-08	83.15	83.29	83.10	83.14	835
2021-12-07	82.13	82.72	81.90	82.84	629
2021-12-06	81.22	81.32	81.12	81.46	1,109
2021-12-03	81.58	81.77	81.58	81.57	414
2021-12-02	80.95	80.99	80.39	81.07	2,011
2021-12-01	81.10	81.60	81.07	81.50	1,618
2021-11-30	80.31	80.67	80.31	80.81	536
2021-11-29	79.97	80.45	79.97	80.45	96
2021-11-26	82.92	82.92	79.97	79.97	178
2021-11-25	83.08	83.08	83.05	82.92	247
2021-11-24	82.57	82.57	82.57	82.54	254
2021-11-23	82.43	82.43	82.43	82.43	270
2021-11-22	82.60	82.73	82.60	82.83	1,241
2021-11-19	82.53	82.63	82.53	82.63	704
2021-11-18	83.23	83.23	82.49	82.81	1,250
2021-11-17	83.90	83.90	83.32	83.32	156
2021-11-16	83.92	83.92	83.92	83.90	2,802
2021-11-15	84.64	84.66	84.64	84.49	913
2021-11-12	84.50	84.53	84.44	84.33	493
2021-11-11	84.05	84.44	84.05	84.29	339
2021-11-10	83.29	83.29	83.29	83.42	471
2021-11-09	83.35	83.55	83.35	83.17	209
2021-11-08	83.19	83.35	83.19	83.07	885
2021-11-05	82.81	82.92	82.81	82.79	400
2021-11-04	81.45	82.06	81.45	82.07	2,377
2021-11-03	81.86	81.86	81.19	81.18	863
2021-11-02	81.12	81.44	81.12	81.31	1,131
2021-11-01	81.13	81.19	81.07	81.19	818
2021-10-29	79.86	79.87	79.86	80.38	392
2021-10-28	80.33	80.33	80.33	80.21	207
2021-10-27	80.79	81.11	80.79	80.66	822
2021-10-26	81.04	81.05	81.04	80.87	662
2021-10-25	80.73	80.73	80.46	80.39	630
2021-10-22	80.69	80.69	80.69	80.08	819
2021-10-21	80.47	80.47	80.47	80.17	522
2021-10-20	81.46	81.46	80.80	80.90	460
2021-10-19	81.50	81.50	81.50	81.33	1,107
2021-10-18	81.22	81.22	81.15	81.59	828
2021-10-15	81.05	81.30	81.05	81.19	697
2021-10-14	80.52	80.52	80.52	80.77	645
2021-10-13	80.38	80.38	80.30	80.19	1,956
2021-10-12	80.15	80.15	79.71	80.13	373
2021-10-11	80.46	80.46	80.22	80.40	889
2021-10-08	80.75	80.75	80.40	80.31	1,267
2021-10-07	80.47	80.47	80.46	80.39	887
2021-10-06	79.11	79.11	78.55	78.94	1,534
2021-10-05	80.25	80.36	79.95	79.79	685
2021-10-04	80.68	80.68	79.87	79.68	636
2021-10-01	80.98	80.98	80.33	80.47	11,273
2021-09-30	81.33	81.56	80.93	81.53	2,071
2021-09-29	80.87	81.10	80.87	81.04	1,878
2021-09-28	80.54	80.67	80.47	80.46	566
2021-09-27	81.91	81.91	81.20	81.15	727
2021-09-24	81.50	81.50	81.13	81.13	61
2021-09-23	81.82	81.82	81.37	81.50	1,087
2021-09-22	81.47	81.56	81.47	81.39	758
2021-09-21	80.20	80.20	79.75	79.96	966
2021-09-20	80.11	80.40	80.11	80.10	4,282
2021-09-17	81.34	81.58	81.30	81.24	3,857
2021-09-16	80.86	81.50	80.86	81.43	699
2021-09-15	81.43	81.43	81.22	81.22	346
2021-09-14	81.55	81.83	81.55	81.76	625
2021-09-13	81.32	81.32	81.22	81.49	695
2021-09-10	81.89	81.89	81.12	81.28	2,513
2021-09-09	80.89	81.15	80.89	81.10	469
2021-09-08	81.37	81.60	81.37	81.14	771
2021-09-07	82.29	82.57	82.29	82.34	434
2021-09-06	82.16	82.48	82.16	82.48	37
2021-09-03	82.13	82.13	82.13	82.16	496
2021-09-02	82.41	82.41	82.05	82.27	765
2021-09-01	82.32	82.64	82.32	82.53	632
2021-08-31	81.50	82.04	81.50	81.69	733
2021-08-30	80.75	80.75	80.75	80.75	0
2021-08-27	79.82	80.75	79.82	80.75	360
2021-08-26	79.88	80.04	79.68	79.82	2,202
2021-08-25	80.11	80.19	80.01	80.24	662
2021-08-24	79.24	79.64	79.24	79.74	1,267
2021-08-23	78.58	78.65	78.41	78.70	2,448
2021-08-20	77.59	77.83	77.53	77.91	1,178
2021-08-19	78.98	78.98	77.70	77.70	37
2021-08-18	79.07	79.07	78.88	78.98	1,422
2021-08-17	79.07	79.07	78.47	78.47	508
2021-08-16	79.29	79.31	79.26	79.07	307
2021-08-13	79.75	79.87	79.75	79.76	423
2021-08-12	80.19	80.19	80.19	80.19	633
2021-08-11	80.17	80.24	79.94	79.96	1,568
2021-08-10	80.42	80.42	80.42	80.51	804
2021-08-09	80.78	81.00	80.41	80.79	1,116
2021-08-06	81.27	81.27	80.85	80.85	55
2021-08-05	81.02	81.02	81.01	81.27	153
2021-08-04	81.12	81.32	81.12	81.01	903
2021-08-03	80.96	80.97	80.68	80.76	774
2021-08-02	80.83	81.33	80.83	81.15	1,595
2021-07-30	80.20	80.75	80.20	80.57	604
2021-07-29	80.82	80.82	80.43	80.56	263
2021-07-28	79.83	80.10	79.64	79.92	1,510
2021-07-27	79.75	80.51	79.65	79.31	1,631
2021-07-26	81.17	81.42	80.86	81.42	1,713
2021-07-23	81.39	81.39	81.39	81.37	122
2021-07-22	81.59	81.79	81.59	81.79	10
2021-07-21	81.73	81.73	81.59	81.59	13
2021-07-20	81.82	81.82	81.24	81.73	584
2021-07-19	81.80	81.85	81.78	81.33	732
2021-07-16	81.98	81.98	81.98	81.91	4,847
2021-07-15	81.67	81.67	81.67	81.73	215
2021-07-14	81.46	81.49	81.46	81.57	594
2021-07-13	81.17	81.34	81.17	81.43	1,804
2021-07-12	80.88	81.11	80.85	81.18	535
2021-07-09	80.71	80.71	80.33	80.96	1,916
2021-07-08	80.45	80.48	80.31	80.46	2,002
2021-07-07	81.52	81.52	81.46	81.31	319
2021-07-06	81.77	81.80	81.77	81.18	129
2021-07-05	82.01	82.16	81.88	81.94	2,640
2021-07-02	81.50	82.07	81.50	81.87	494
2021-07-01	81.94	81.94	81.94	81.52	1,332
2021-06-30	81.76	81.90	81.76	81.73	449
2021-06-29	81.44	81.44	81.44	81.43	140
2021-06-28	80.95	81.29	80.95	81.32	266
2021-06-25	80.71	81.13	80.71	81.13	32
2021-06-24	80.76	80.77	80.75	80.71	377
2021-06-23	80.52	80.52	80.52	80.36	130
2021-06-22	80.08	80.08	80.08	79.78	551
2021-06-21	79.89	79.92	79.89	79.90	2,272
2021-06-18	80.33	80.48	80.12	80.06	924
2021-06-17	80.44	80.85	79.98	80.23	660
2021-06-16	79.91	80.18	79.91	80.19	262
2021-06-15	80.88	80.88	80.88	80.21	255
2021-06-14	80.18	80.28	79.80	80.39	34,791
2021-06-11	80.23	80.25	80.17	80.06	1,042
2021-06-10	80.11	80.11	80.11	80.17	734
2021-06-09	79.41	79.58	79.41	79.70	140
2021-06-08	79.56	79.56	79.56	79.55	112
2021-06-07	79.74	79.95	79.51	79.50	4,824
2021-06-04	78.82	78.98	78.57	79.14	424
2021-06-03	78.80	78.94	78.36	78.93	1,409
2021-06-02	78.71	78.76	78.71	78.71	379
2021-06-01	78.44	78.44	78.44	78.41	111
2021-05-28	77.24	77.62	77.24	77.62	258
2021-05-27	77.08	77.08	77.08	77.09	98
2021-05-26	76.41	76.52	76.35	76.46	777
2021-05-25	75.96	76.15	75.68	75.75	793
2021-05-24	75.37	75.52	74.59	75.44	1,249
2021-05-21	74.87	74.87	74.29	74.29	79
2021-05-20	74.27	74.99	74.24	74.87	2,067
2021-05-19	74.46	74.46	74.23	74.41	1,572
2021-05-18	74.50	74.73	74.50	74.75	308
2021-05-17	73.46	73.46	73.46	73.36	538
2021-05-14	74.33	74.45	74.33	74.38	1,766
2021-05-13	73.40	74.04	73.37	73.96	1,411
2021-05-12	74.70	74.73	74.31	73.65	1,320
2021-05-11	76.14	76.14	75.22	75.35	6,886
2021-05-10	77.09	77.10	76.89	76.61	1,193
2021-05-07	76.94	77.13	76.94	77.41	1,471
2021-05-06	76.34	76.52	76.24	76.54	752
2021-05-05	75.34	75.34	75.34	75.65	276
2021-05-04	77.28	77.28	75.00	75.00	814
2021-04-30	77.50	77.50	77.21	77.28	860
2021-04-29	77.67	77.67	77.03	77.07	363
2021-04-28	77.72	77.81	77.65	77.44	785
2021-04-27	77.50	77.50	77.31	77.36	334
2021-04-26	76.93	77.15	76.50	77.13	1,129
2021-04-23	76.30	76.51	76.30	76.45	2,382
2021-04-22	75.57	76.35	75.57	76.28	761
2021-04-21	75.24	75.66	75.14	75.49	3,455
2021-04-20	75.82	75.82	75.37	75.21	998
2021-04-19	76.50	76.50	75.00	75.17	1,191
2021-04-16	75.88	76.00	75.88	75.82	255
2021-04-15	75.35	75.39	75.35	75.29	694
2021-04-14	75.11	75.21	74.97	74.89	334
2021-04-13	74.47	74.79	74.30	74.64	1,257
2021-04-12	74.63	74.81	74.46	74.70	1,093
2021-04-09	75.15	75.15	75.15	75.31	79
2021-04-08	75.58	75.68	75.23	75.36	8,053
2021-04-07	75.10	75.39	74.81	75.23	1,746
2021-04-06	74.62	75.08	74.59	75.09	2,066
2021-04-01	74.71	74.71	74.40	74.38	1,347
2021-03-31	74.05	74.32	73.58	74.10	2,219
2021-03-30	73.46	74.00	73.43	73.97	6,650
2021-03-29	72.99	73.31	72.97	73.48	1,162
2021-03-26	73.03	73.06	72.97	73.18	663
2021-03-25	73.14	73.14	72.28	72.78	2,040
2021-03-24	73.26	73.26	73.26	73.08	3,197
2021-03-23	73.94	73.94	73.53	73.53	667
2021-03-22	73.98	74.05	73.78	73.94	2,225
2021-03-19	73.64	73.80	73.43	73.65	7,803
2021-03-18	73.24	73.40	73.10	73.24	1,700
2021-03-17	73.05	73.50	73.05	73.55	1,146
2021-03-16	74.23	74.23	74.11	73.96	13,961
2021-03-15	72.97	73.03	72.91	73.02	2,999
2021-03-12	72.64	72.64	72.64	72.62	672
2021-03-11	72.88	72.88	72.88	72.78	170
2021-03-10	71.53	71.53	71.35	71.42	1,136
2021-03-09	70.89	71.57	70.89	71.39	1,090
2021-03-08	71.90	71.90	71.61	71.61	191
2021-03-05	72.53	72.65	72.49	71.90	2,047
2021-03-04	72.63	72.77	72.54	72.81	2,389
2021-03-03	72.64	72.64	72.64	72.55	560
2021-03-02	73.05	73.05	72.79	72.34	3,789
2021-03-01	72.89	73.69	72.75	73.75	1,346
2021-02-26	72.09	72.46	72.09	71.81	2,400
2021-02-25	72.01	72.20	72.01	72.20	245
2021-02-24	71.60	72.30	71.60	72.01	895
2021-02-23	72.92	72.92	72.40	72.45	980
2021-02-22	73.01	73.26	72.79	73.23	1,006
2021-02-19	74.39	74.60	73.97	74.52	1,593
2021-02-18	74.30	74.30	74.30	73.75	780
2021-02-17	75.06	75.11	75.06	74.44	2,037
2021-02-16	74.83	74.83	74.53	74.42	820
2021-02-15	74.74	74.74	74.66	74.84	999
2021-02-12	74.29	74.29	74.15	74.12	1,430
2021-02-11	73.98	73.98	73.98	74.59	765
2021-02-10	73.14	73.59	73.14	73.56	934
2021-02-09	73.52	73.52	73.51	73.38	713
2021-02-08	73.26	73.26	73.26	73.41	956
2021-02-05	72.71	72.78	72.66	72.81	566
2021-02-04	72.70	72.70	72.47	72.47	991
2021-02-03	72.76	72.85	72.67	72.65	1,667
2021-02-02	71.76	72.26	71.69	72.12	4,935
2021-02-01	70.51	70.79	70.51	70.67	1,063
2021-01-29	69.75	69.75	69.24	69.46	2,811
2021-01-28	70.22	70.81	70.10	70.76	2,115
2021-01-27	70.86	71.07	70.86	70.83	1,166
2021-01-26	72.11	72.11	71.98	71.76	3,978
2021-01-25	72.17	72.17	72.08	71.74	636
2021-01-22	72.13	72.13	71.80	71.73	219
2021-01-21	72.45	72.67	72.23	72.04	2,626
2021-01-20	72.82	72.82	72.82	72.63	663
2021-01-19	72.35	72.42	72.35	72.10	1,257
2021-01-18	71.23	71.23	71.23	71.56	352
2021-01-15	71.61	71.75	71.61	71.77	618
2021-01-14	72.50	72.50	72.50	72.33	635
2021-01-13	71.44	71.44	71.44	71.36	344
2021-01-12	71.57	71.57	71.57	71.57	2,455
2021-01-11	71.81	71.82	71.81	71.77	355
2021-01-08	71.95	72.16	71.81	72.27	3,075
2021-01-07	71.93	71.93	71.81	71.92	1,090
2021-01-06	71.49	72.16	71.49	71.97	3,739
2021-01-05	71.53	71.53	71.53	71.34	410
2021-01-04	71.55	71.55	71.55	71.18	403
2020-12-31	69.35	69.35	69.35	69.76	102
2020-12-30	70.11	70.11	70.11	70.32	229
2020-12-29	69.84	70.20	69.82	70.12	3,704
2020-12-24	68.17	68.18	68.09	67.83	423
2020-12-23	67.82	67.82	67.82	67.94	1,215
2020-12-22	68.18	68.18	68.18	68.01	373
2020-12-21	69.18	69.18	68.73	68.73	118
2020-12-18	69.07	69.37	69.07	69.18	1,410
2020-12-17	68.45	68.45	68.45	68.47	423
2020-12-16	68.61	68.63	68.35	68.45	2,662
2020-12-15	68.43	68.43	68.09	68.09	796
2020-12-14	68.44	68.44	68.44	68.43	235
2020-12-11	68.92	68.92	68.92	68.70	573
2020-12-10	68.51	68.62	68.51	68.53	1,899
2020-12-09	67.96	67.96	67.63	67.63	94
2020-12-08	68.13	68.24	67.80	67.96	2,892
2020-12-07	68.08	68.66	68.08	68.33	1,273
2020-12-04	67.27	67.27	66.78	67.08	1,590
2020-12-03	66.79	66.86	66.79	66.71	1,342
2020-12-02	66.85	67.07	66.85	66.91	1,825
2020-12-01	66.46	66.66	66.46	66.18	2,377
2020-11-30	65.95	66.09	65.95	65.56	2,130
2020-11-27	66.26	66.26	66.26	66.31	488
2020-11-26	65.31	65.31	65.28	65.23	910
2020-11-25	64.69	64.85	64.69	64.58	443
2020-11-24	65.15	65.15	65.15	64.89	800
2020-11-23	64.48	64.52	64.48	64.52	394
2020-11-20	64.70	64.70	64.60	64.48	1,885
2020-11-19	64.06	64.33	64.06	64.33	278
2020-11-18	63.59	64.06	63.59	64.06	37
2020-11-17	64.04	64.04	63.60	63.59	2,657
2020-11-16	63.94	64.26	63.94	64.13	377
2020-11-13	63.25	63.25	63.25	63.05	670
2020-11-12	62.58	62.99	62.57	62.97	2,594
2020-11-11	62.62	62.77	62.50	62.68	3,007
2020-11-10	63.74	63.74	62.54	62.54	791
2020-11-09	62.95	64.11	62.95	63.74	1,977
2020-11-06	61.61	61.61	61.61	61.78	685
2020-11-05	61.71	62.14	61.71	62.03	1,092
2020-11-04	60.22	61.61	60.22	61.61	649
2020-11-03	60.66	60.66	60.11	60.22	216
2020-11-02	59.73	60.10	59.73	59.94	291
2020-10-30	59.14	59.14	59.14	59.13	270
2020-10-29	60.02	60.19	59.49	60.20	1,575
2020-10-28	60.23	60.41	60.23	59.81	308
2020-10-27	60.72	60.72	60.43	60.43	573
2020-10-26	61.19	61.19	60.93	60.72	652
2020-10-23	61.61	61.64	61.60	61.37	1,536
2020-10-22	61.20	61.30	61.20	61.27	283
2020-10-21	61.67	61.69	61.41	61.06	780
2020-10-20	61.85	61.86	61.85	61.66	1,758
2020-10-16	61.06	61.30	61.06	61.30	126
2020-10-15	60.67	60.72	60.52	61.06	717
2020-10-14	61.93	61.93	61.55	61.42	333
2020-10-13	61.51	61.51	61.46	61.46	104
2020-10-12	61.34	61.69	61.20	61.51	2,167
2020-10-09	61.41	62.05	61.41	61.99	1,039
2020-10-08	61.80	61.91	61.76	61.76	1,515
2020-10-07	61.44	61.44	61.44	61.56	2,116
2020-10-06	60.59	60.96	60.59	61.15	1,206
2020-10-05	60.51	60.51	60.51	60.77	1,153
2020-10-02	60.74	60.74	60.74	60.48	472
2020-10-01	61.21	61.21	60.87	60.80	1,380
2020-09-30	60.10	60.49	60.10	60.23	2,614
2020-09-29	59.95	60.10	59.91	59.86	922
2020-09-28	59.62	59.73	59.62	59.90	434
2020-09-25	59.20	59.20	58.93	59.04	157
2020-09-24	59.16	59.32	59.16	59.16	716
2020-09-23	61.08	61.08	60.49	60.34	905
2020-09-22	60.82	60.82	60.82	60.71	97
2020-09-21	61.04	61.06	61.04	60.78	668
2020-09-18	62.28	62.28	62.28	62.08	794
2020-09-17	62.15	62.15	62.15	61.77	495
2020-09-16	62.10	62.10	62.00	61.93	696
2020-09-15	62.57	62.57	62.57	62.64	356
2020-09-14	61.77	61.92	61.45	61.65	1,159
2020-09-11	61.36	61.38	61.36	61.23	545
2020-09-10	60.19	61.09	60.19	60.37	629
2020-09-09	60.61	60.61	60.61	60.37	360
2020-09-08	59.70	60.00	59.70	59.72	2,150
2020-09-07	59.97	60.10	59.97	60.02	935
2020-09-04	59.49	59.50	59.48	59.19	297
2020-09-03	59.95	59.95	59.95	59.16	82
2020-09-02	59.73	59.73	59.71	59.59	456
2020-09-01	59.05	59.05	58.84	58.84	299
2020-08-28	59.30	59.30	59.15	59.05	397
2020-08-27	59.37	59.37	59.37	59.13	943
2020-08-26	59.61	59.61	59.52	59.52	71
2020-08-25	60.01	60.01	59.74	59.61	476
2020-08-24	59.77	59.78	59.61	59.44	753
2020-08-21	57.73	58.75	57.73	58.75	383
2020-08-20	57.85	57.85	57.85	57.73	240
2020-08-19	58.87	59.02	58.87	59.03	412
2020-08-18	58.03	58.03	58.03	58.25	972
2020-08-17	58.98	58.98	58.97	59.35	325
2020-08-14	58.71	58.71	58.71	59.03	144
2020-08-13	59.55	59.55	59.22	59.22	113
2020-08-12	59.05	59.05	59.05	59.55	112
2020-08-11	58.99	59.39	58.99	59.39	5
2020-08-10	58.98	59.03	58.97	58.99	627
2020-08-07	58.75	58.75	58.75	59.13	1,223
2020-08-06	58.71	58.71	58.71	58.94	454
2020-08-05	59.33	59.47	59.33	59.24	174
2020-08-04	58.05	58.46	58.05	58.46	121
2020-08-03	58.20	58.20	58.20	58.05	653
2020-07-31	56.80	56.88	56.80	57.12	598
2020-07-30	58.33	58.33	58.33	58.33	154
2020-07-29	57.77	58.33	57.77	58.33	29
2020-07-28	58.54	58.54	57.77	57.77	121
2020-07-27	58.80	58.80	58.67	58.54	523
2020-07-24	58.62	58.62	58.61	58.58	1,118
2020-07-23	59.24	59.37	59.24	59.37	613
2020-07-22	59.42	59.42	59.42	59.24	154
2020-07-21	58.66	59.07	58.66	59.07	170
2020-07-20	58.63	58.63	58.63	58.63	800
2020-07-17	57.95	58.63	57.95	58.63	60
2020-07-16	58.18	58.21	58.05	57.95	1,089
2020-07-15	58.50	58.50	58.49	58.49	116
2020-07-14	59.17	59.17	58.50	58.50	58
2020-07-13	59.02	59.31	59.02	59.17	946
2020-07-10	58.14	58.20	58.14	58.07	287
2020-07-09	58.29	58.29	58.21	58.21	63
2020-07-08	58.40	58.47	58.40	58.29	460
2020-07-07	58.26	58.26	58.23	58.23	4,420
2020-07-06	57.24	58.80	57.24	58.80	123
2020-07-03	57.62	57.62	57.37	57.24	55
2020-07-02	55.93	57.12	55.93	57.12	159
2020-07-01	56.17	56.17	55.93	55.93	16
2020-06-30	56.45	56.45	56.45	56.45	15
2020-06-29	55.87	55.87	55.87	55.87	212
2020-06-26	55.95	55.95	55.95	55.95	25
2020-06-25	55.70	55.70	55.70	55.70	0
2020-06-24	56.14	56.14	56.14	56.50	738
2020-06-23	56.28	56.50	56.28	56.50	12
2020-06-22	56.26	56.35	56.26	56.28	530
2020-06-19	55.88	56.33	55.88	55.69	1,500
2020-06-18	55.80	55.80	55.80	55.69	446
2020-06-17	54.63	54.63	54.63	54.63	318
2020-06-16	53.50	54.63	53.50	54.63	13
2020-06-15	54.44	54.44	53.50	53.50	891
2020-06-12	54.52	54.52	54.52	54.44	384
2020-06-11	55.28	55.28	54.07	54.07	193
2020-06-10	55.11	55.11	55.11	55.28	1,084
2020-06-09	55.44	55.44	55.44	55.29	702
2020-06-08	55.82	55.82	55.82	55.62	201
2020-06-05	54.80	55.02	54.80	55.62	3,068
2020-06-04	54.30	54.40	54.30	54.13	462
2020-06-03	53.97	53.98	53.97	54.71	141
2020-06-02	53.10	54.04	53.10	53.92	2,000
2020-06-01	51.74	52.62	51.74	52.62	43
2020-05-29	51.81	52.00	51.81	52.25	359
2020-05-28	52.45	52.45	52.25	52.25	47
2020-05-27	52.44	52.54	52.36	52.20	728
2020-05-26	52.09	52.35	52.09	52.20	8,433
2020-05-22	51.10	51.10	51.10	51.10	65
2020-05-21	51.38	51.45	51.38	51.10	1,089
2020-05-20	51.17	51.53	51.17	51.53	895
2020-05-19	51.06	51.17	51.06	51.09	1,414
2020-05-18	49.96	49.96	49.96	49.96	12
2020-05-15	50.32	50.32	50.02	49.96	512
2020-05-14	49.48	49.48	49.48	49.70	626
2020-05-13	50.45	50.46	50.45	50.14	1,044
2020-05-12	49.79	50.67	49.79	50.67	1,002
2020-05-11	49.53	49.79	49.53	49.79	548
2020-05-07	48.74	49.53	48.74	49.53	287
2020-05-06	48.94	48.94	48.94	48.74	1,258
2020-05-05	49.21	49.23	49.14	49.02	275
2020-05-04	47.48	48.34	47.48	48.34	1
2020-05-01	47.79	47.79	47.37	47.48	2,159
2020-04-30	49.91	49.91	49.91	49.91	131
2020-04-29	49.10	49.91	49.10	49.91	3,151
2020-04-28	48.60	48.60	48.60	48.60	362
2020-04-27	48.47	48.47	48.47	48.60	285
2020-04-24	48.46	48.46	48.46	47.74	562
2020-04-23	48.42	48.57	48.42	48.76	3,070
2020-04-22	47.06	47.06	47.06	47.06	74
2020-04-21	47.43	47.43	47.43	47.06	508
2020-04-20	47.81	48.33	47.81	48.33	90
2020-04-17	48.17	48.17	47.76	47.81	1,151
2020-04-16	47.60	47.60	47.60	47.64	1,149
2020-04-15	47.09	47.17	46.69	46.45	3,383
2020-04-14	47.31	47.47	47.31	47.20	3,236
2020-04-09	46.50	47.20	46.50	47.20	280
2020-04-08	46.54	46.54	46.54	46.50	541
2020-04-07	46.82	46.90	46.82	45.63	2,453
2020-04-06	45.19	45.19	45.11	43.65	2,405
2020-04-03	44.04	44.05	44.04	43.70	18
2020-04-03	44.04	44.05	43.82	43.65	374
2020-04-02	42.91	43.70	43.70	43.70	80
2020-04-02	42.91	42.91	42.91	42.91	80
2020-04-01	44.41	42.91	42.91	42.91	730
2020-04-01	44.41	44.41	44.41	44.41	730
2020-03-31	44.58	44.58	44.17	43.72	3,081
2020-03-30	43.77	43.78	43.77	42.51	3,669
2020-03-27	44.58	44.65	43.35	45.96	1,786
2020-03-26	44.99	44.99	44.99	44.99	0
2020-03-25	43.82	43.82	43.82	43.82	44
2020-03-24	41.93	41.93	41.93	41.93	94
2020-03-23	41.27	41.38	41.24	43.29	1,209
2020-03-20	42.20	42.20	42.20	42.20	95
2020-03-19	43.38	43.38	43.38	43.38	237
2020-03-18	43.03	43.03	43.03	45.81	82
2020-03-17	44.65	44.65	44.65	44.65	509
2020-03-16	47.12	47.12	47.12	47.12	339
2020-03-12	51.18	51.18	51.18	51.18	89
2020-03-11	51.40	51.40	51.40	51.40	17
2020-03-10	51.57	51.57	51.57	50.10	583
2020-03-09	50.33	50.66	50.33	53.61	1,258
2020-03-06	55.77	55.77	53.61	53.61	203
2020-03-05	56.53	56.53	56.53	56.53	197
2020-03-04	57.00	57.00	56.74	56.91	376
2020-03-03	56.11	56.11	56.11	56.11	89
2020-03-02	55.87	55.87	55.87	54.29	602
2020-02-28	55.83	55.83	55.83	55.83	207
2020-02-27	56.58	56.58	56.20	57.56	1,828
2020-02-26	56.78	56.78	56.52	56.87	838
2020-02-25	57.23	57.23	57.23	57.23	119
2020-02-24	59.09	59.09	59.09	59.09	55
2020-02-21	59.10	59.10	58.88	59.09	805
2020-02-20	59.90	59.90	59.90	59.42	608
2020-02-19	60.19	60.19	60.19	60.12	645
2020-02-18	59.52	59.54	59.52	59.23	1,607
2020-02-17	59.60	59.97	59.60	59.87	774
2020-02-14	59.64	59.64	59.64	59.79	514
2020-02-13	59.40	59.40	59.40	59.66	140
2020-02-12	60.43	60.43	60.43	60.33	861
2020-02-11	59.79	60.06	59.79	59.94	35
2020-02-10	59.76	59.76	59.76	59.38	1,372
2020-02-07	60.08	60.08	59.54	59.54	131
2020-02-06	60.47	60.47	60.47	60.08	96
2020-02-05	59.90	60.03	59.90	59.87	565
2020-02-04	58.34	59.51	58.34	59.51	29
2020-02-03	58.10	58.30	58.10	58.34	937
2020-01-31	58.16	58.16	58.16	58.16	35
2020-01-30	60.21	60.21	58.16	58.16	589
2020-01-29	60.52	60.52	60.34	60.21	365
2020-01-28	59.32	60.11	59.32	60.11	23
2020-01-27	59.48	59.48	59.48	59.32	508
2020-01-24	61.29	61.39	61.29	61.28	674
2020-01-23	61.01	61.01	60.73	60.67	819
2020-01-22	61.28	61.28	61.28	61.25	286
2020-01-21	62.24	62.24	61.55	61.55	253
2020-01-20	62.40	62.40	62.40	62.24	919
2020-01-17	61.97	62.31	61.97	62.25	539
2020-01-16	61.87	62.07	61.87	62.07	411
2020-01-15	62.03	62.12	62.03	61.87	1,068
2020-01-14	61.79	62.12	61.79	61.90	478
2020-01-13	61.08	61.85	61.08	61.85	316
2020-01-10	60.68	61.08	60.68	61.08	57
2020-01-09	60.83	60.83	60.83	60.68	268
2020-01-08	59.39	59.97	59.39	59.95	1,186
2020-01-07	59.61	60.05	59.61	60.05	263
2020-01-06	59.63	59.63	59.63	59.61	756
2020-01-03	60.32	60.56	60.32	60.67	234
2020-01-02	60.79	61.03	60.79	60.96	101
2019-12-31	60.16	60.16	60.16	60.07	418
2019-12-30	59.97	60.29	59.97	60.29	4
2019-12-27	59.70	59.70	59.70	59.97	465
2019-12-24	60.12	60.12	60.06	59.96	421
2019-12-23	59.65	60.14	59.65	60.14	3
2019-12-20	59.77	59.77	59.77	59.65	310
2019-12-19	59.23	59.72	59.23	59.72	1,896
2019-12-18	59.01	59.23	59.01	59.23	0
2019-12-17	58.93	58.93	58.93	59.01	1,326
2019-12-16	57.92	58.02	57.92	58.20	482
2019-12-13	58.48	58.48	57.56	57.56	1
2019-12-12	57.52	58.48	57.52	58.48	379
2019-12-11	57.16	57.52	57.16	57.52	22
2019-12-10	57.16	57.16	57.16	57.16	3,477
2019-12-09	57.42	57.42	57.16	57.16	893
2019-12-06	56.91	56.91	56.91	56.91	8
2019-12-05	56.99	56.99	56.99	57.30	267
2019-12-04	56.99	56.99	56.99	57.30	395
2019-12-03	57.13	57.13	57.13	57.00	381
2019-12-02	58.00	58.00	57.55	57.55	527
2019-11-29	58.23	58.23	58.16	58.00	114
2019-11-28	58.43	58.43	58.11	58.11	375
2019-11-27	58.45	58.45	58.44	58.43	278
2019-11-26	58.28	58.55	58.28	58.67	5,666
2019-11-25	58.20	58.44	58.20	58.44	0
2019-11-22	57.98	57.98	57.98	58.20	156
2019-11-21	58.16	58.16	57.87	57.87	0
2019-11-20	58.25	58.25	58.16	58.16	14
2019-11-19	58.35	58.35	58.35	58.25	194
2019-11-18	58.52	58.52	58.13	58.13	190
2019-11-15	58.08	58.45	58.08	58.52	494
2019-11-14	58.14	58.14	58.05	58.05	54
2019-11-13	58.28	58.28	58.28	58.14	247
2019-11-12	58.68	58.68	58.61	58.61	61
2019-11-11	59.04	59.04	58.42	58.68	982
2019-11-08	59.58	59.58	59.41	59.41	266
2019-11-07	59.34	59.58	59.34	59.58	1,701
2019-11-06	59.25	59.34	59.25	59.34	0
2019-11-05	59.72	59.72	59.40	59.25	150
2019-11-04	59.31	59.31	59.31	59.13	156
2019-11-01	58.45	59.02	58.42	58.61	907
2019-10-31	58.39	58.39	58.16	58.16	0
2019-10-30	58.48	58.48	58.39	58.39	134
2019-10-29	58.98	58.98	58.98	58.97	41
2019-10-28	59.04	59.13	59.04	58.97	476
2019-10-25	58.26	58.51	58.26	58.71	96
2019-10-24	58.56	58.56	58.56	58.75	32
2019-10-23	58.51	58.51	58.51	58.37	912
2019-10-22	57.47	58.00	57.47	58.00	0
2019-10-21	57.49	57.49	57.49	57.47	462
2019-10-18	57.93	57.93	57.86	57.93	1,518
2019-10-17	58.17	58.17	58.17	57.77	1,175
2019-10-16	57.97	57.97	57.45	57.45	0
2019-10-15	58.48	58.48	58.48	58.48	115
2019-10-14	58.48	58.48	58.48	58.48	217
2019-10-11	58.47	58.61	58.47	58.48	725
2019-10-10	59.44	59.57	59.44	59.38	292
2019-10-09	59.16	59.38	59.16	59.38	429
2019-10-08	58.92	58.92	58.92	59.16	162
2019-10-07	58.99	59.02	58.99	59.16	179
2019-10-04	59.00	59.00	59.00	59.13	250
2019-10-03	58.99	58.99	58.21	58.55	672
2019-10-02	58.19	58.22	58.19	58.20	346
2019-10-01	58.94	58.94	58.72	59.03	232
2019-09-30	59.49	59.49	59.15	59.21	2,055
2019-09-27	59.20	59.38	59.20	59.27	526
2019-09-26	58.98	59.01	58.98	59.01	127
2019-09-25	58.87	58.87	58.43	58.98	149
2019-09-24	59.49	59.49	58.94	58.94	10
2019-09-23	59.21	59.53	59.21	59.49	858
2019-09-20	58.92	59.09	58.92	59.09	80
2019-09-19	58.65	58.93	58.65	58.92	412
2019-09-18	58.83	58.83	58.74	58.74	26
2019-09-17	59.14	59.14	59.14	58.83	284
2019-09-16	59.19	59.22	59.19	59.45	184
2019-09-13	59.67	59.67	59.67	59.59	248
2019-09-12	59.70	59.74	59.45	59.77	277
2019-09-11	58.99	59.20	58.99	59.18	278
2019-09-10	58.83	58.83	58.51	58.59	84
2019-09-09	58.89	58.89	58.80	58.87	69
2019-09-06	59.00	59.11	58.91	59.02	137
2019-09-05	59.35	59.35	58.94	58.81	953
2019-09-04	59.44	59.44	59.04	59.16	512
2019-09-03	59.24	59.24	58.88	58.81	302
2019-09-02	58.70	59.16	58.70	58.97	157
2019-08-30	58.46	58.46	58.36	58.32	2,721
2019-08-29	57.86	57.86	57.86	57.40	547
2019-08-28	57.69	57.69	57.69	57.40	382
2019-08-27	57.37	57.37	57.13	57.06	350
2019-08-23	57.87	57.87	57.87	57.87	67
2019-08-22	58.90	58.90	57.87	57.87	28
2019-08-21	58.30	58.90	58.30	58.90	0
2019-08-20	58.70	58.70	58.49	58.30	357
2019-08-19	58.74	58.74	58.55	58.43	418
2019-08-16	58.01	58.13	58.01	58.10	230
2019-08-15	57.81	57.81	57.81	57.52	86
2019-08-14	58.85	58.85	58.85	58.01	158
2019-08-13	58.22	59.22	58.13	59.19	3,791
2019-08-12	59.62	59.62	58.63	58.64	56
2019-08-09	59.56	59.56	59.49	59.17	534
2019-08-08	59.31	59.31	59.31	59.42	18
2019-08-07	57.90	57.90	57.90	57.98	26
2019-08-06	57.94	58.26	57.91	58.10	5,484
2019-08-05	58.69	58.69	58.06	57.79	113
2019-08-02	60.16	60.16	60.16	59.87	46
2019-08-01	61.34	61.62	61.34	61.52	1,118
2019-07-31	61.31	61.31	61.31	61.36	15
2019-07-30	61.59	61.59	61.50	61.50	0
2019-07-29	61.05	61.43	61.05	61.59	429
2019-07-26	61.00	61.00	61.00	61.08	1,282
2019-07-25	61.17	61.17	60.82	60.74	94
2019-07-24	61.28	61.28	60.82	60.97	1,750
2019-07-23	61.74	61.74	61.48	61.34	67
2019-07-22	61.45	61.45	61.45	61.25	367
2019-07-19	61.65	61.82	61.44	61.40	2,688
2019-07-18	61.61	61.61	61.26	61.33	356
2019-07-17	61.69	61.69	61.69	61.58	408
2019-07-16	62.16	62.20	62.04	62.00	921
2019-07-15	61.33	61.59	61.33	61.44	198
2019-07-12	61.55	61.55	61.31	61.15	630
2019-07-11	61.66	61.69	61.31	61.14	1,096
2019-07-10	61.29	61.43	61.20	61.44	329
2019-07-09	61.10	61.11	61.04	61.10	152
2019-07-08	60.97	61.12	60.90	61.10	197
2019-07-05	61.06	61.06	61.06	61.31	1,042
2019-07-04	61.64	61.67	61.64	61.51	607
2019-07-03	61.14	61.36	61.14	61.19	796
2019-07-02	61.30	61.35	61.30	61.24	404
2019-07-01	61.09	61.09	60.97	60.83	151
2019-06-28	60.20	60.20	59.86	60.10	586
2019-06-27	60.16	60.33	60.16	60.27	358
2019-06-26	59.86	60.00	59.86	60.07	242
2019-06-25	59.63	59.83	59.63	59.81	5,464
2019-06-24	59.91	59.98	59.91	59.85	2,488
2019-06-21	60.25	60.25	60.25	60.20	258
2019-06-20	60.49	60.49	60.12	60.20	756
2019-06-19	59.61	59.61	59.61	59.29	435
2019-06-18	59.48	60.24	59.48	60.07	334
2019-06-17	58.83	59.15	58.83	59.08	354
2019-06-14	58.89	58.98	58.89	58.88	159
2019-06-13	59.06	59.06	59.04	58.94	674
2019-06-12	58.80	58.80	58.79	58.72	1,822
2019-06-11	59.32	59.32	59.32	59.16	216
2019-06-10	58.66	59.01	58.66	58.87	578
2019-06-07	58.10	58.52	58.10	58.52	341
2019-06-06	58.02	58.10	58.02	58.10	0
2019-06-05	58.47	58.66	57.78	58.02	474
2019-06-04	58.37	58.46	58.14	58.38	161
2019-06-03	58.25	58.65	58.25	58.53	637
2019-05-31	58.20	58.20	58.20	58.20	0
2019-05-30	58.26	58.26	58.26	58.20	204
2019-05-29	57.60	57.60	57.36	57.42	1,406
2019-05-28	57.50	57.79	57.50	57.62	912
2019-05-24	57.31	57.33	57.19	56.94	227
2019-05-23	57.11	57.15	57.11	57.03	488
2019-05-22	57.69	57.70	57.63	57.67	541
2019-05-21	57.18	57.18	57.11	57.10	1,818
2019-05-20	56.70	56.82	56.52	56.69	804
2019-05-17	56.93	56.93	56.93	56.81	98
2019-05-16	57.19	57.63	57.19	57.63	2,503
2019-05-15	57.20	57.20	57.20	57.19	168
2019-05-14	56.86	56.87	56.86	56.77	813
2019-05-13	56.43	56.43	55.64	55.80	553
2019-05-10	57.55	57.55	56.95	56.85	192
2019-05-09	57.25	57.28	56.40	56.42	1,950
2019-05-08	57.95	58.32	57.95	58.15	542
2019-05-07	58.24	58.24	57.95	57.89	321
2019-05-03	59.60	59.60	59.30	59.11	358
2019-05-02	59.21	59.21	59.11	59.08	9
2019-05-01	59.25	59.39	59.25	59.39	225

Share	Price	Change
Trinity (TRIN)	52.50	45.83%
Alpha Financial Markets Consulting (AFM)	455.00	35.82%
Redx Pharma (REDX)	14.50	31.58%
Ra Internation. (RAI)	8.75	16.67%
Altitude Group (ALT)	36.50	15.87%

Share	Price	Change
Inspiration Hlt (IHC)	17.25	-44.35%
Horizonte Minerals (HZM)	0.325	-20.73%
Global Petroleum (GBP)	0.125	-16.67%
Rbg Holdings (RBGP)	9.25	-11.9%
Kazera Global (KZG)	0.575	-11.54%

Share	Price	Volume
Tower Resources (TRP)	0.022	323,719,375
Baron Oil (BOIL)	0.065	169,917,937
Global Petroleum (GBP)	0.125	150,167,445
Supply@me Cap (SYME)	0.025	149,770,468
Inspirit Energy (INSP)	0.009	108,939,545