Wt Wti Crude Ld Share History

Wt Wti Crude Ld Share Price history. The following table shows end-of-day data FCRU historical share prices for Wt Wti Crude Ld, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	64.23	65.57	64.23	65.57	0
2024-04-25	64.19	64.19	64.19	64.23	158
2024-04-24	64.02	64.80	64.02	64.80	0
2024-04-23	63.98	64.02	63.98	64.02	0
2024-04-22	64.39	64.39	63.98	63.98	0
2024-04-19	64.39	64.39	64.39	64.39	0
2024-04-18	65.64	65.64	64.39	64.39	0
2024-04-17	65.98	65.98	65.64	65.64	0
2024-04-16	65.86	65.98	65.86	65.98	0
2024-04-15	66.11	66.11	66.11	65.86	3
2024-04-12	66.18	67.26	66.18	67.26	0
2024-04-11	65.85	66.18	65.85	66.18	0
2024-04-10	66.01	66.01	65.85	65.85	0
2024-04-09	65.98	66.01	65.98	66.01	0
2024-04-08	66.31	66.31	66.31	65.98	1,880
2024-04-05	65.66	66.79	65.66	66.79	0
2024-04-04	65.39	65.66	65.39	65.66	0
2024-04-03	65.19	65.39	65.19	65.39	0
2024-04-02	63.88	65.19	63.88	65.19	0
2024-04-01	63.88	63.88	63.88	63.88	0
2024-03-29	63.88	63.88	63.88	63.88	0
2024-03-28	63.05	63.88	63.05	63.88	0
2024-03-27	62.85	63.05	62.85	63.05	0
2024-03-26	63.50	63.50	62.85	62.85	0
2024-03-25	62.74	63.50	62.74	63.50	0
2024-03-22	62.83	62.83	62.74	62.74	0
2024-03-21	62.93	62.93	62.83	62.83	0
2024-03-20	63.83	63.83	62.93	62.93	0
2024-03-19	63.43	63.43	63.43	63.83	108
2024-03-18	62.60	63.35	62.60	63.35	0
2024-03-15	62.32	62.32	62.32	62.60	133
2024-03-14	61.33	62.23	61.33	62.23	0
2024-03-13	60.63	61.33	60.63	61.33	0
2024-03-12	60.55	60.63	60.55	60.63	0
2024-03-11	60.14	60.55	60.14	60.55	0
2024-03-08	60.60	60.60	60.14	60.14	0
2024-03-07	61.38	61.38	60.60	60.60	0
2024-03-06	60.82	61.38	60.82	61.38	0
2024-03-05	60.77	60.82	60.77	60.82	0
2024-03-04	61.39	61.39	60.77	60.77	0
2024-03-01	60.24	61.39	60.24	61.39	0
2024-02-29	59.95	60.24	59.95	60.24	0
2024-02-28	60.19	60.19	59.95	59.95	0
2024-02-27	59.54	60.19	59.54	60.19	0
2024-02-26	59.40	59.54	59.40	59.54	0
2024-02-23	59.59	59.59	59.40	59.40	0
2024-02-22	59.40	59.40	59.25	59.59	7
2024-02-21	59.42	59.83	59.42	59.83	0
2024-02-20	60.32	60.32	59.42	59.42	0
2024-02-19	60.02	60.32	60.02	60.32	0
2024-02-16	59.92	60.02	59.92	60.02	0
2024-02-15	59.69	59.92	59.69	59.92	0
2024-02-14	60.09	60.09	59.69	59.69	0
2024-02-13	59.57	60.09	59.57	60.09	0
2024-02-12	59.23	59.57	59.23	59.57	0
2024-02-09	58.98	59.23	58.98	59.23	0
2024-02-08	57.57	58.98	57.57	58.98	0
2024-02-07	57.25	57.57	57.25	57.57	0
2024-02-06	56.28	57.25	56.28	57.25	0
2024-02-05	56.41	56.41	56.28	56.28	0
2024-02-02	59.31	59.31	56.41	56.41	0
2024-02-01	59.12	59.31	59.12	59.31	0
2024-01-31	59.50	59.50	59.12	59.12	0
2024-01-30	59.69	59.69	59.50	59.50	0
2024-01-29	59.24	59.69	59.24	59.69	0
2024-01-26	59.02	59.24	59.02	59.24	0
2024-01-25	58.36	59.02	58.36	59.02	0
2024-01-24	58.11	58.36	58.11	58.36	0
2024-01-23	57.79	58.11	57.79	58.11	0
2024-01-22	56.97	56.97	56.97	57.79	15
2024-01-19	56.99	57.09	56.99	57.09	0
2024-01-18	56.07	56.99	56.07	56.99	0
2024-01-17	55.70	55.70	55.70	56.07	10
2024-01-16	56.55	56.61	56.55	56.61	0
2024-01-15	57.10	57.10	56.55	56.55	0
2024-01-12	57.28	57.28	57.10	57.10	0
2024-01-11	56.19	57.28	56.19	57.28	0
2024-01-10	56.45	56.45	56.19	56.19	0
2024-01-09	56.50	56.50	56.50	56.45	110
2024-01-08	55.90	55.90	55.18	55.07	211
2024-01-05	55.67	57.51	55.67	57.51	0
2024-01-04	56.71	56.71	55.67	55.67	0
2024-01-03	55.39	56.71	55.39	56.71	0
2024-01-02	56.84	56.84	56.84	55.39	225
2024-01-01	56.30	56.30	56.30	56.30	0
2023-12-29	56.31	56.45	56.31	56.30	819
2023-12-28	57.60	57.60	57.60	57.07	1,500
2023-12-27	57.96	58.10	57.96	58.10	0
2023-12-26	57.96	57.96	57.96	57.96	0
2023-12-25	57.96	57.96	57.96	57.96	0
2023-12-22	58.14	58.14	58.14	57.96	2,000
2023-12-21	58.66	58.66	57.64	57.64	0
2023-12-20	58.57	58.73	58.57	58.66	3,443
2023-12-19	57.66	57.67	57.66	58.05	500
2023-12-18	56.34	57.73	56.34	57.73	0
2023-12-15	56.27	56.27	56.27	56.34	315
2023-12-14	54.49	56.57	54.49	56.57	0
2023-12-13	54.49	54.49	54.48	54.49	1,843
2023-12-12	54.15	54.15	54.15	54.12	500
2023-12-11	55.78	55.78	55.57	55.57	0
2023-12-08	55.35	55.88	55.35	55.78	322
2023-12-07	54.96	54.96	54.96	54.32	110
2023-12-06	56.50	56.50	56.50	54.67	1,000
2023-12-05	57.47	57.47	57.35	57.35	0
2023-12-04	57.70	57.70	57.70	57.47	800
2023-12-01	58.88	58.88	58.88	59.10	70
2023-11-30	59.51	59.51	58.54	58.54	0
2023-11-29	59.53	59.53	59.51	59.51	0
2023-11-28	58.49	59.53	58.49	59.53	0
2023-11-27	59.58	59.58	58.49	58.49	0
2023-11-24	58.80	59.58	58.80	59.58	0
2023-11-23	57.84	58.80	57.84	58.80	0
2023-11-22	59.62	59.62	57.84	57.84	0
2023-11-21	60.13	60.13	59.62	59.62	32
2023-11-20	57.94	60.13	57.94	60.13	0
2023-11-17	56.78	57.51	56.76	57.94	677
2023-11-16	59.30	59.30	56.94	56.94	0
2023-11-15	60.42	60.42	59.30	59.30	0
2023-11-14	59.62	60.42	59.62	60.42	0
2023-11-13	58.89	59.62	58.89	59.62	0
2023-11-10	58.49	58.50	58.49	58.89	12
2023-11-09	58.24	58.41	58.24	58.41	0
2023-11-08	58.97	58.97	58.97	58.24	200
2023-11-07	61.47	61.47	59.73	59.73	0
2023-11-06	61.67	61.67	61.47	61.47	0
2023-11-03	62.03	62.03	61.67	61.67	0
2023-11-02	61.81	62.03	61.81	62.03	0
2023-11-01	62.49	62.49	61.81	61.81	0
2023-10-31	61.87	62.49	61.87	62.49	0
2023-10-30	62.60	62.60	62.60	62.60	0
2023-10-27	62.68	62.68	62.60	62.60	0
2023-10-26	62.57	62.68	62.57	62.68	0
2023-10-25	62.14	62.57	62.14	62.57	0
2023-10-24	63.92	63.92	62.14	62.14	0
2023-10-23	65.47	65.47	63.92	63.92	0
2023-10-20	64.43	65.47	64.43	65.47	0
2023-10-19	64.43	64.43	64.43	64.43	0
2023-10-18	62.70	64.43	62.70	64.43	0
2023-10-17	63.31	63.31	62.70	62.70	0
2023-10-16	62.42	63.31	62.42	63.31	0
2023-10-13	61.10	62.42	61.10	62.42	0
2023-10-12	60.45	61.10	60.45	61.10	0
2023-10-11	61.57	61.57	61.57	60.45	169
2023-10-10	61.48	61.48	61.31	61.31	0
2023-10-09	58.95	61.48	58.95	61.48	0
2023-10-06	59.33	59.33	58.95	58.95	0
2023-10-05	61.51	61.51	59.33	59.33	0
2023-10-04	63.30	63.30	63.30	61.51	100
2023-10-03	63.45	63.75	63.45	63.75	0
2023-10-02	64.50	64.50	63.45	63.45	0
2023-09-29	65.21	65.21	64.50	64.50	0
2023-09-28	65.75	65.75	65.21	65.21	0
2023-09-27	65.03	65.03	65.03	65.75	900
2023-09-26	64.00	64.00	64.00	64.33	25
2023-09-25	64.53	64.53	64.53	64.03	22
2023-09-22	65.24	65.24	64.84	64.84	0
2023-09-21	65.32	65.32	65.24	65.24	0
2023-09-20	64.50	64.50	64.50	65.32	1,445
2023-09-19	65.78	65.78	65.74	65.74	0
2023-09-18	65.56	65.78	65.56	65.78	0
2023-09-15	65.84	65.84	65.84	65.56	423
2023-09-14	64.94	65.66	64.94	65.66	0
2023-09-13	64.84	64.94	64.84	64.94	0
2023-09-12	63.80	64.84	63.80	64.84	0
2023-09-11	63.74	63.80	63.74	63.80	0
2023-09-08	63.49	63.74	63.49	63.74	0
2023-09-07	63.27	63.49	63.27	63.49	0
2023-09-06	62.93	63.27	62.93	63.27	0
2023-09-05	62.38	62.93	62.38	62.93	0
2023-09-04	62.32	62.38	62.32	62.38	0
2023-09-01	60.36	62.32	60.36	62.32	0
2023-08-31	59.43	60.36	59.43	60.36	0
2023-08-30	58.84	59.43	58.84	59.43	0
2023-08-29	58.55	58.84	58.55	58.84	0
2023-08-28	58.55	58.55	58.55	58.55	0
2023-08-25	58.03	58.55	58.03	58.55	0
2023-08-24	58.26	58.26	58.03	58.03	0
2023-08-23	58.90	58.90	58.26	58.26	0
2023-08-22	59.46	59.46	58.90	58.90	0
2023-08-21	59.38	59.38	59.38	59.46	21
2023-08-18	58.88	58.88	58.88	58.55	200
2023-08-17	59.10	59.10	59.10	59.10	0
2023-08-16	59.00	59.10	59.00	59.10	0
2023-08-15	60.09	60.09	59.00	59.00	0
2023-08-14	60.73	60.73	60.09	60.09	0
2023-08-11	60.74	60.74	60.73	60.73	0
2023-08-10	60.70	60.74	60.70	60.74	0
2023-08-09	60.20	60.20	60.20	60.70	7
2023-08-08	59.57	59.57	59.42	59.42	0
2023-08-07	59.83	59.83	59.57	59.57	0
2023-08-04	59.19	59.83	59.19	59.83	0
2023-08-03	57.74	57.74	57.74	59.19	26
2023-08-02	58.54	58.54	58.04	58.04	0
2023-08-01	59.40	59.40	58.54	58.54	0
2023-07-31	58.33	59.40	58.33	59.40	0
2023-07-28	58.14	58.33	58.14	58.33	0
2023-07-27	57.86	58.14	57.86	58.14	0
2023-07-26	57.61	57.86	57.61	57.86	0
2023-07-25	56.89	57.61	56.89	57.61	0
2023-07-24	55.88	56.89	55.88	56.89	0
2023-07-21	55.27	55.88	55.27	55.88	0
2023-07-20	55.86	55.86	55.27	55.27	0
2023-07-19	55.17	55.86	55.17	55.86	0
2023-07-18	55.05	55.05	55.05	55.17	59
2023-07-17	55.29	55.29	54.74	54.74	0
2023-07-14	55.56	55.56	55.29	55.29	0
2023-07-13	55.02	55.56	55.02	55.56	0
2023-07-12	54.49	55.02	54.49	55.02	0
2023-07-11	53.64	54.49	53.64	54.49	0
2023-07-10	53.15	53.64	53.15	53.64	0
2023-07-07	51.61	53.15	51.61	53.15	0
2023-07-06	52.61	52.61	51.61	51.61	0
2023-07-05	52.04	52.61	52.04	52.61	0
2023-07-04	52.04	52.04	52.04	52.04	0
2023-07-03	51.86	52.04	51.86	52.04	0
2023-06-30	50.90	51.86	50.90	51.86	0
2023-06-29	51.08	51.08	50.90	50.90	0
2023-06-28	50.59	51.08	50.59	51.08	0
2023-06-27	51.00	51.00	50.59	50.59	0
2023-06-26	50.82	50.82	50.82	51.00	71
2023-06-23	51.03	51.03	50.73	50.73	0
2023-06-22	52.98	52.98	52.98	51.03	27
2023-06-21	51.25	52.84	51.25	52.84	0
2023-06-20	52.12	52.12	51.25	51.25	0
2023-06-19	51.92	52.12	51.92	52.12	0
2023-06-16	51.23	51.92	51.23	51.92	0
2023-06-15	50.26	50.26	50.26	51.23	453
2023-06-14	50.65	50.65	50.47	50.47	0
2023-06-13	49.44	50.65	49.44	50.65	0
2023-06-12	49.39	49.39	49.39	49.44	18
2023-06-09	52.07	52.07	51.99	51.99	0
2023-06-08	52.76	52.76	52.07	52.07	0
2023-06-07	52.06	52.76	52.06	52.76	0
2023-06-06	52.77	52.77	52.06	52.06	0
2023-06-05	51.91	52.77	51.91	52.77	0
2023-06-02	51.11	51.91	51.11	51.91	0
2023-06-01	49.33	49.33	49.33	51.11	12
2023-05-31	50.59	50.59	49.95	49.95	0
2023-05-30	52.22	52.22	50.59	50.59	0
2023-05-29	52.22	52.22	52.22	52.22	0
2023-05-26	52.16	52.22	52.16	52.22	0
2023-05-25	52.92	52.92	52.92	52.16	453
2023-05-24	52.77	53.49	52.77	53.49	0
2023-05-23	52.00	52.77	52.00	52.77	0
2023-05-22	51.59	52.00	51.59	52.00	0
2023-05-19	51.93	51.93	51.59	51.59	0
2023-05-18	52.08	52.08	51.93	51.93	0
2023-05-17	50.94	52.08	50.94	52.08	0
2023-05-16	50.90	50.94	50.90	50.94	0
2023-05-15	50.67	50.90	50.67	50.90	0
2023-05-12	51.54	51.54	50.67	50.67	0
2023-05-11	52.34	52.34	51.54	51.54	0
2023-05-10	51.17	52.34	51.17	52.34	0
2023-05-09	50.89	51.17	50.89	51.17	0
2023-05-08	50.89	50.89	50.89	50.89	0
2023-05-05	51.06	51.06	51.06	50.89	6
2023-05-04	49.73	49.73	49.73	49.16	14
2023-05-03	51.46	51.46	48.93	48.93	0
2023-05-02	53.77	53.77	53.77	51.46	363
2023-05-01	54.38	54.38	54.38	54.38	0
2023-04-28	53.30	54.38	53.30	54.38	0
2023-04-27	54.78	54.78	53.30	53.30	0
2023-04-26	54.89	54.89	54.78	54.78	0
2023-04-25	54.63	55.00	54.63	54.89	46
2023-04-24	55.61	55.85	55.61	55.85	0
2023-04-21	55.48	55.48	55.48	55.61	422
2023-04-20	56.70	56.70	55.01	55.01	0
2023-04-19	57.06	57.06	57.06	56.70	6
2023-04-18	57.58	57.64	57.58	57.64	0
2023-04-17	58.36	58.36	58.36	57.58	5
2023-04-14	58.17	58.56	58.17	58.56	0
2023-04-13	58.51	58.51	58.17	58.17	0
2023-04-12	57.74	57.74	57.74	58.51	55
2023-04-11	56.81	56.81	56.81	57.38	160
2023-04-10	57.03	57.03	57.03	57.03	0
2023-04-07	57.03	57.03	57.03	57.03	0
2023-04-06	56.93	57.03	56.93	57.03	0
2023-04-05	56.87	56.93	56.87	56.93	0
2023-04-04	57.03	57.03	56.87	56.87	0
2023-04-03	53.64	57.03	53.64	57.03	0
2023-03-31	52.91	52.91	52.91	53.64	45
2023-03-30	52.86	53.14	52.86	53.14	0
2023-03-29	52.49	52.86	52.49	52.86	0
2023-03-28	50.97	52.49	50.97	52.49	0
2023-03-27	49.51	50.97	49.51	50.97	0
2023-03-24	50.84	50.84	49.51	49.51	0
2023-03-23	50.58	50.84	50.58	50.84	0
2023-03-22	50.10	50.10	50.10	50.58	883
2023-03-21	49.55	49.55	49.52	49.45	905
2023-03-20	47.39	47.49	47.09	48.27	7,301
2023-03-17	48.31	48.31	47.42	48.63	2,649
2023-03-16	48.81	48.81	48.81	48.75	150
2023-03-15	52.64	52.64	47.97	47.97	0
2023-03-14	53.57	53.57	52.64	52.64	0
2023-03-13	53.39	53.39	53.39	53.57	1,000
2023-03-10	55.17	55.17	54.77	54.77	0
2023-03-09	55.17	55.17	55.17	55.17	0
2023-03-08	55.93	55.93	55.17	55.17	0
2023-03-07	57.12	57.12	57.06	55.93	300
2023-03-06	56.46	56.89	56.46	57.17	50
2023-03-03	55.96	56.39	55.96	56.39	0
2023-03-02	54.88	55.96	54.88	55.96	0
2023-03-01	55.18	55.18	54.88	54.88	0
2023-02-28	53.84	55.18	53.84	55.18	0
2023-02-27	54.22	54.22	53.84	53.84	0
2023-02-24	53.69	54.22	53.69	54.22	0
2023-02-23	53.46	53.69	53.46	53.69	0
2023-02-22	54.95	54.95	53.46	53.46	0
2023-02-21	55.24	55.24	54.95	54.95	0
2023-02-20	54.55	55.24	54.55	55.24	0
2023-02-17	56.22	56.22	54.55	54.55	0
2023-02-16	55.50	56.22	55.50	56.22	0
2023-02-15	56.30	56.30	55.50	55.50	0
2023-02-14	56.73	56.73	56.30	56.30	0
2023-02-13	56.80	56.80	56.73	56.73	0
2023-02-10	56.49	56.49	56.49	56.80	40
2023-02-09	55.13	55.41	55.13	55.41	0
2023-02-08	54.69	55.13	54.69	55.13	0
2023-02-07	52.44	54.69	52.44	54.69	0
2023-02-06	53.09	53.09	53.02	52.44	150
2023-02-03	54.12	54.12	54.10	54.10	0
2023-02-02	55.86	55.86	54.12	54.12	0
2023-02-01	56.31	56.31	55.86	55.86	0
2023-01-31	56.42	56.42	56.31	56.31	0
2023-01-30	56.80	56.80	56.42	56.42	0
2023-01-27	58.13	58.13	56.80	56.80	0
2023-01-26	57.65	58.13	57.65	58.13	0
2023-01-25	57.00	57.36	57.00	57.65	352
2023-01-24	58.84	58.84	57.55	57.55	0
2023-01-23	58.45	58.45	58.45	58.84	12
2023-01-20	56.74	57.85	56.74	57.85	0
2023-01-19	56.13	56.13	56.13	56.74	40
2023-01-18	57.09	57.82	57.09	57.82	0
2023-01-17	56.32	57.09	56.32	57.09	1
2023-01-16	56.70	56.70	56.32	56.32	0
2023-01-13	56.49	56.61	56.26	56.70	1,009
2023-01-12	55.05	56.26	55.05	56.26	0
2023-01-11	54.48	54.48	54.48	55.05	50
2023-01-10	53.74	53.74	53.70	53.70	0
2023-01-09	53.64	53.74	53.64	53.74	0
2023-01-06	53.11	53.64	53.11	53.64	0
2023-01-05	52.48	53.11	52.48	53.11	0
2023-01-04	55.51	55.51	52.48	52.48	0
2023-01-03	55.18	55.51	55.18	55.51	0
2023-01-02	55.18	55.18	55.18	55.18	0
2022-12-30	54.85	55.18	54.85	55.18	0
2022-12-29	55.29	55.29	54.85	54.85	0
2022-12-28	55.87	55.87	55.29	55.29	0
2022-12-27	55.87	55.87	55.87	55.87	0
2022-12-26	55.87	55.87	55.87	55.87	0
2022-12-23	55.14	55.14	55.14	55.87	199
2022-12-22	55.21	55.21	54.86	54.86	0
2022-12-21	53.13	55.21	53.13	55.21	0
2022-12-20	53.65	53.65	53.65	53.13	1,890
2022-12-19	52.17	52.91	52.17	52.91	0
2022-12-16	53.62	53.62	52.17	52.17	0
2022-12-15	54.42	54.68	54.42	53.62	2,155
2022-12-14	53.25	54.83	53.25	54.83	0
2022-12-13	51.94	53.25	51.94	53.25	0
2022-12-12	51.72	51.94	51.72	51.94	0
2022-12-09	51.42	51.42	51.42	51.72	80
2022-12-08	52.10	52.10	50.77	50.77	0
2022-12-07	53.63	53.63	52.10	52.10	0
2022-12-06	55.80	55.80	53.63	53.63	0
2022-12-05	58.27	58.27	58.27	55.80	55
2022-12-02	58.02	58.02	57.39	57.39	0
2022-12-01	56.82	58.02	56.82	58.02	0
2022-11-30	54.35	56.82	54.35	56.82	0
2022-11-29	53.45	54.35	53.45	54.35	0
2022-11-28	55.75	55.75	53.45	53.45	0
2022-11-25	54.89	55.75	54.89	55.75	0
2022-11-24	54.82	54.89	54.82	54.89	0
2022-11-23	56.25	56.25	54.82	54.82	0
2022-11-22	53.26	56.25	53.26	56.25	0
2022-11-21	55.27	55.27	53.26	53.26	0
2022-11-18	56.77	56.77	54.89	55.27	2,779
2022-11-17	57.06	57.06	56.66	57.03	1,806
2022-11-16	58.48	58.48	57.17	57.17	0
2022-11-15	58.00	58.00	58.00	58.48	55
2022-11-14	59.59	59.59	58.37	58.37	0
2022-11-11	57.85	59.59	57.85	59.59	0
2022-11-10	58.00	58.00	58.00	57.85	4
2022-11-09	59.09	59.09	59.09	58.41	40
2022-11-08	60.94	60.94	60.94	61.23	4
2022-11-07	60.41	62.61	60.41	62.61	0
2022-11-04	59.00	60.41	59.00	60.41	0
2022-11-03	59.59	59.59	59.00	59.00	0
2022-11-02	58.72	59.59	58.72	59.59	0
2022-11-01	58.36	58.36	58.36	58.72	55
2022-10-31	57.82	57.82	57.26	57.26	0
2022-10-28	57.79	57.79	57.79	57.82	78
2022-10-27	58.01	58.94	58.01	58.94	0
2022-10-26	56.85	58.01	56.85	58.01	0
2022-10-25	56.07	56.85	56.07	56.85	0
2022-10-24	55.44	55.44	55.44	56.07	40
2022-10-21	56.63	56.63	55.83	55.83	0
2022-10-20	56.83	56.83	55.89	56.63	58
2022-10-19	55.17	55.17	55.17	54.57	383
2022-10-18	56.19	56.19	56.06	54.48	766
2022-10-17	56.53	56.53	56.23	56.23	0
2022-10-14	57.46	57.46	56.53	56.53	0
2022-10-13	56.57	57.46	56.57	57.46	0
2022-10-12	57.50	57.50	56.93	56.57	563
2022-10-11	59.62	59.62	57.71	57.71	0
2022-10-10	60.36	60.36	59.62	59.62	0
2022-10-07	59.94	59.94	59.94	60.36	97
2022-10-06	57.97	57.97	57.97	57.94	292
2022-10-05	56.08	57.41	56.08	57.41	0
2022-10-04	54.02	56.08	54.02	56.08	2
2022-10-03	52.57	54.02	52.57	54.02	0
2022-09-30	53.62	53.62	52.57	52.57	0
2022-09-29	53.24	53.62	53.24	53.62	0
2022-09-28	50.77	53.28	50.77	53.24	630
2022-09-27	52.51	52.51	51.93	51.93	2
2022-09-26	52.81	52.81	52.81	52.51	100
2022-09-23	53.81	53.81	52.38	52.88	985
2022-09-22	56.65	56.65	56.65	55.63	621
2022-09-21	54.96	55.08	54.96	55.08	0
2022-09-20	56.63	56.63	55.45	54.96	298
2022-09-19	56.30	56.30	56.30	56.30	0
2022-09-16	56.24	56.30	56.24	56.30	0
2022-09-15	58.58	58.58	56.24	56.24	0
2022-09-14	57.66	58.58	57.66	58.58	0
2022-09-13	58.00	58.00	58.00	57.66	102
2022-09-12	58.69	58.69	58.69	58.26	50
2022-09-09	56.00	56.77	56.00	56.81	313
2022-09-08	54.99	54.99	54.99	55.29	10
2022-09-07	58.00	58.00	55.80	55.56	1,294
2022-09-06	57.64	58.97	57.64	57.59	1,452
2022-09-05	59.20	59.60	59.20	59.82	426
2022-09-02	58.40	58.87	58.40	58.35	994
2022-09-01	59.77	59.77	57.35	57.35	0
2022-08-31	60.57	60.57	59.77	59.77	0
2022-08-30	63.40	63.40	62.62	60.57	316
2022-08-29	60.82	60.82	60.82	60.82	0
2022-08-26	60.90	60.90	60.90	60.82	153
2022-08-25	61.84	62.63	61.84	62.63	0
2022-08-24	61.64	61.84	61.64	61.84	0
2022-08-23	60.89	61.11	60.60	61.64	1,116
2022-08-22	58.20	58.34	58.09	59.61	1,403
2022-08-19	60.01	60.01	60.01	60.57	195
2022-08-18	59.93	59.93	59.93	59.77	382
2022-08-17	58.12	58.12	57.90	58.07	18
2022-08-16	59.16	59.17	58.54	57.97	1,134
2022-08-15	57.83	57.83	57.83	58.23	12
2022-08-12	60.68	60.68	60.61	60.61	0
2022-08-11	60.97	60.97	60.97	60.68	154
2022-08-10	59.14	59.14	59.04	59.04	0
2022-08-09	59.85	59.85	59.85	59.14	154
2022-08-08	58.17	58.98	58.17	58.98	0
2022-08-05	58.04	58.04	58.04	58.17	383
2022-08-04	60.50	60.50	57.71	57.71	0
2022-08-03	61.44	61.44	61.44	60.50	383
2022-08-02	60.16	60.90	60.16	60.90	0
2022-08-01	62.08	62.08	62.08	60.16	8
2022-07-29	61.98	63.49	61.98	63.49	0
2022-07-28	61.36	61.98	61.36	61.98	0
2022-07-27	61.06	61.36	61.06	61.36	0
2022-07-26	61.77	61.77	61.77	61.06	9
2022-07-25	58.75	59.86	58.75	59.87	3,183
2022-07-22	59.79	60.57	59.79	60.57	0
2022-07-21	61.69	61.69	59.79	59.79	0
2022-07-20	60.63	61.69	60.63	61.69	0
2022-07-19	60.16	60.61	60.16	60.63	347
2022-07-18	60.46	60.46	60.46	61.36	383
2022-07-15	56.75	58.27	56.75	58.27	0
2022-07-14	56.78	56.78	56.72	56.75	67
2022-07-13	58.18	58.18	58.08	58.12	200
2022-07-12	61.93	61.93	57.93	57.93	4
2022-07-11	62.27	62.27	61.93	61.93	0
2022-07-08	60.52	60.52	60.52	62.27	25
2022-07-07	61.22	61.22	61.22	61.22	227
2022-07-06	59.32	59.32	57.90	57.90	0
2022-07-05	61.29	61.29	61.29	59.32	64
2022-07-04	64.94	65.86	64.94	65.90	144
2022-07-01	64.99	64.99	64.50	64.50	0
2022-06-30	66.29	66.29	65.41	64.99	50
2022-06-29	68.04	68.04	68.04	67.98	500
2022-06-28	66.58	66.58	66.56	66.33	415
2022-06-27	64.38	65.27	64.38	65.27	0
2022-06-24	63.56	64.38	63.56	64.38	0
2022-06-23	64.20	64.20	63.56	63.56	0
2022-06-22	63.90	63.90	62.82	64.20	41
2022-06-21	67.59	67.80	67.59	67.35	273
2022-06-20	64.86	66.12	64.86	66.51	335
2022-06-17	70.29	70.29	70.28	66.53	386
2022-06-16	69.93	69.93	68.90	68.90	0
2022-06-15	73.33	73.33	69.93	69.93	0
2022-06-14	70.14	73.33	70.14	73.33	21
2022-06-13	71.78	71.78	70.14	70.14	0
2022-06-10	72.29	72.29	72.17	71.78	350
2022-06-09	72.50	72.50	72.50	72.88	30
2022-06-08	71.84	72.45	71.84	72.45	0
2022-06-07	71.05	71.05	71.05	71.84	575
2022-06-06	68.79	70.17	68.79	70.17	0
2022-06-03	68.79	68.79	68.79	68.79	0
2022-06-02	68.79	68.79	68.79	68.79	0
2022-06-01	69.00	69.00	68.79	68.79	0
2022-05-31	70.03	70.03	69.55	69.00	575
2022-05-30	67.12	68.33	67.12	68.33	0
2022-05-27	66.90	66.90	66.90	67.12	96
2022-05-26	65.16	67.14	65.16	67.14	0
2022-05-25	65.08	65.16	65.08	65.16	0
2022-05-24	64.29	65.08	64.29	65.08	0
2022-05-23	64.13	64.29	64.13	64.29	0
2022-05-20	64.00	64.00	64.00	64.13	23
2022-05-19	63.27	63.35	63.27	63.35	0
2022-05-18	65.41	65.41	63.27	63.27	0
2022-05-17	65.07	65.41	65.07	65.41	0
2022-05-16	64.49	65.07	64.49	65.07	0
2022-05-13	64.11	64.11	64.11	64.49	64
2022-05-12	62.02	62.02	62.02	62.86	12
2022-05-11	62.61	62.61	62.61	62.21	13
2022-05-10	61.64	61.64	61.64	60.75	30
2022-05-09	65.02	65.02	62.23	62.19	786
2022-05-06	64.26	65.71	64.26	65.71	0
2022-05-05	63.32	64.26	63.32	64.26	0
2022-05-04	63.42	63.42	63.38	63.32	222
2022-05-03	62.86	62.86	61.57	61.57	3
2022-05-02	62.86	62.86	62.86	62.86	0
2022-04-29	61.82	62.86	61.82	62.86	0
2022-04-28	59.62	59.62	59.62	61.82	8
2022-04-27	60.59	60.75	60.59	60.75	0
2022-04-26	58.12	60.59	58.12	60.59	73
2022-04-25	59.00	59.00	59.00	58.12	15
2022-04-22	63.02	63.02	61.50	61.50	0
2022-04-21	62.57	63.02	62.57	63.02	0
2022-04-20	61.33	62.57	61.33	62.57	0
2022-04-19	62.69	62.71	62.43	61.33	65
2022-04-18	62.55	62.55	62.55	62.55	0
2022-04-15	62.55	62.55	62.55	62.55	0
2022-04-14	62.37	62.37	62.37	62.55	15
2022-04-13	61.35	62.01	61.35	62.41	1,075
2022-04-12	58.05	61.43	58.05	61.43	10
2022-04-11	58.58	59.20	57.63	58.05	1,307
2022-04-08	58.56	58.56	58.54	58.54	0
2022-04-07	58.67	59.19	58.67	58.56	18
2022-04-06	61.90	61.90	60.33	60.33	0
2022-04-05	61.94	61.94	61.94	61.90	21
2022-04-04	59.09	61.02	59.09	61.02	0
2022-04-01	58.50	59.00	58.50	59.09	159
2022-03-31	59.60	59.60	59.60	60.68	1
2022-03-30	60.88	61.70	60.80	61.82	172
2022-03-29	58.64	58.64	58.64	58.66	462
2022-03-28	61.67	61.67	59.00	60.69	143
2022-03-25	63.50	63.59	63.50	63.59	0
2022-03-24	64.01	64.01	63.50	63.50	0
2022-03-23	62.35	62.35	62.35	64.01	8
2022-03-22	61.32	61.32	61.32	61.36	526
2022-03-21	60.73	61.30	60.73	61.70	121
2022-03-18	59.95	59.95	58.61	58.73	31
2022-03-17	54.25	57.22	54.25	58.48	639
2022-03-16	55.57	55.57	55.18	55.18	0
2022-03-15	55.33	55.33	54.41	55.57	1,172
2022-03-14	56.80	56.80	56.73	57.38	96
2022-03-11	59.07	59.51	58.78	59.41	362
2022-03-10	59.06	59.08	58.16	59.11	509
2022-03-09	67.00	67.04	61.04	62.77	1,368
2022-03-08	63.47	67.79	63.47	67.17	414
2022-03-07	65.40	66.40	63.40	63.83	4,694
2022-03-04	58.20	59.82	58.20	59.59	46
2022-03-03	58.89	60.23	57.75	58.38	391
2022-03-02	57.36	58.20	55.92	56.39	145
2022-03-01	53.89	55.88	53.89	55.52	551
2022-02-28	50.99	52.62	50.99	52.62	0
2022-02-25	51.53	51.53	51.13	50.99	122
2022-02-24	56.87	56.87	53.92	53.91	790
2022-02-23	51.72	51.72	51.72	52.12	25
2022-02-22	51.78	51.78	51.78	51.78	0
2022-02-21	51.04	51.04	51.04	51.78	426
2022-02-18	49.56	49.56	49.56	50.44	3
2022-02-17	51.43	51.43	50.09	50.09	0
2022-02-16	50.53	51.43	50.53	51.43	0
2022-02-15	52.87	52.87	50.74	50.53	801
2022-02-14	51.08	51.59	51.08	51.59	0
2022-02-11	51.13	51.13	51.08	51.08	0
2022-02-10	50.70	51.13	50.70	51.13	0
2022-02-09	49.71	50.70	49.71	50.70	0
2022-02-08	51.12	51.12	51.12	51.12	5
2022-02-07	51.23	51.23	51.12	51.12	0
2022-02-04	49.45	51.23	49.45	51.23	0
2022-02-03	48.78	49.45	48.78	49.45	0
2022-02-02	49.19	49.19	48.78	48.78	0
2022-02-01	48.95	49.19	48.95	49.19	0
2022-01-31	49.24	49.24	48.95	48.95	0
2022-01-28	48.78	48.78	48.78	49.24	20
2022-01-27	49.32	49.32	49.02	49.02	0
2022-01-26	48.04	49.32	48.04	49.32	0
2022-01-25	47.12	48.04	47.12	48.04	0
2022-01-24	47.09	47.09	47.00	47.12	331
2022-01-21	48.00	48.00	48.00	48.51	100
2022-01-20	48.80	49.02	48.80	49.02	0
2022-01-19	47.93	48.80	47.93	48.80	0
2022-01-18	47.47	47.93	47.47	47.93	0
2022-01-17	47.51	47.51	47.47	47.47	0
2022-01-14	46.69	47.51	46.69	47.51	0
2022-01-13	46.74	46.74	46.69	46.69	0
2022-01-12	46.16	46.16	46.16	46.74	90
2022-01-11	44.83	46.04	44.83	46.04	0
2022-01-10	44.90	44.90	44.90	44.83	249
2022-01-07	45.58	45.58	45.58	45.18	50
2022-01-06	44.85	45.37	44.85	45.37	0
2022-01-05	43.79	44.85	43.79	44.85	0
2022-01-04	43.14	43.79	43.14	43.79	0
2022-01-03	43.14	43.14	43.14	43.14	0
2021-12-31	43.61	43.61	43.61	43.14	5
2021-12-30	43.35	43.90	43.35	43.90	0
2021-12-29	41.60	43.35	41.60	43.35	0
2021-12-28	41.60	41.60	41.60	41.60	0
2021-12-27	41.60	41.60	41.60	41.60	0
2021-12-24	42.07	42.07	41.60	41.60	0
2021-12-23	41.17	42.07	41.17	42.07	0
2021-12-22	40.58	41.17	40.58	41.17	0
2021-12-21	38.51	40.58	38.51	40.58	0
2021-12-20	40.72	40.72	38.51	38.51	0
2021-12-17	41.54	41.54	40.72	40.72	0
2021-12-16	39.91	41.54	39.91	41.54	0
2021-12-15	40.61	40.61	39.91	39.91	0
2021-12-14	41.44	41.44	40.61	40.61	0
2021-12-13	41.01	41.44	41.01	41.44	0
2021-12-10	41.33	41.33	41.01	41.01	0
2021-12-09	41.63	41.63	41.33	41.33	0
2021-12-08	41.38	41.38	41.38	41.63	386
2021-12-07	41.65	41.65	41.65	41.63	325
2021-12-06	39.05	39.29	39.05	39.29	0
2021-12-03	38.01	39.05	38.01	39.05	0
2021-12-02	39.27	39.27	38.01	38.01	0
2021-12-01	38.31	38.85	38.31	39.27	4,530
2021-11-30	39.33	39.33	38.57	38.47	50
2021-11-29	39.87	40.89	39.87	40.48	1,007
2021-11-26	44.39	44.39	39.38	39.38	0
2021-11-25	44.55	44.55	44.39	44.39	0
2021-11-24	44.44	44.44	43.77	44.55	660
2021-11-23	43.27	43.93	43.27	43.93	0
2021-11-22	42.64	43.27	42.64	43.27	0
2021-11-19	43.51	43.51	42.64	42.64	0
2021-11-18	43.22	43.22	43.22	43.51	60
2021-11-17	44.02	44.02	43.54	43.54	0
2021-11-16	43.75	43.75	43.75	44.02	565
2021-11-15	43.97	43.97	43.93	43.93	0
2021-11-12	44.06	44.06	43.97	43.97	0
2021-11-11	43.95	43.95	43.95	44.06	22
2021-11-10	44.79	44.79	44.79	44.84	173
2021-11-09	44.75	44.95	44.75	44.95	0
2021-11-08	44.32	44.75	44.32	44.75	0
2021-11-05	44.23	44.23	44.23	44.32	563
2021-11-04	43.48	44.07	43.48	44.07	0
2021-11-03	44.90	44.90	43.48	43.48	0
2021-11-02	44.83	44.83	44.83	44.90	315
2021-11-01	44.65	44.95	44.65	44.95	0
2021-10-29	45.00	45.00	45.00	44.65	317
2021-10-28	44.24	44.24	44.24	44.46	5
2021-10-27	45.89	45.89	45.11	45.11	0
2021-10-26	45.86	45.89	45.86	45.89	0
2021-10-25	45.11	45.86	45.11	45.86	0
2021-10-22	45.24	45.24	45.24	45.11	10
2021-10-21	45.44	45.44	44.48	44.48	0
2021-10-20	45.29	45.44	45.29	45.44	0
2021-10-19	45.31	45.31	44.42	45.29	1,205
2021-10-18	45.16	45.16	44.85	44.85	0
2021-10-15	44.39	45.16	44.39	45.16	0
2021-10-14	44.61	44.61	44.61	44.39	323
2021-10-13	44.24	44.27	44.24	44.27	0
2021-10-12	44.62	44.62	44.24	44.24	0
2021-10-11	44.56	44.59	44.56	44.62	21
2021-10-08	43.50	44.12	43.50	44.12	0
2021-10-07	42.30	42.30	42.30	43.50	650
2021-10-06	44.04	44.04	43.07	43.07	0
2021-10-05	43.28	44.04	43.28	44.04	0
2021-10-04	41.72	43.28	41.72	43.28	0
2021-10-01	41.73	41.73	41.72	41.72	0
2021-09-30	41.55	41.55	41.55	41.73	1,119
2021-09-29	41.00	41.00	41.00	41.69	11
2021-09-28	41.82	41.82	41.60	41.60	0
2021-09-27	41.42	41.42	41.42	41.82	575
2021-09-24	40.58	40.82	40.58	40.82	0
2021-09-23	40.40	40.40	40.40	40.58	30
2021-09-22	38.82	39.74	38.82	39.74	0
2021-09-21	39.21	39.21	38.82	38.82	0
2021-09-20	39.62	39.62	39.21	39.21	0
2021-09-17	39.70	39.70	39.62	39.62	0
2021-09-16	40.17	40.17	39.70	39.70	0
2021-09-15	39.14	40.17	39.14	40.17	0
2021-09-14	39.06	39.14	39.06	39.14	0
2021-09-13	39.23	39.23	39.23	39.06	60
2021-09-10	38.58	38.64	38.58	38.64	0
2021-09-09	38.52	38.58	38.52	38.58	0
2021-09-08	38.57	38.57	38.57	38.52	2,440
2021-09-07	38.34	38.34	38.13	38.13	0
2021-09-06	38.81	38.81	38.34	38.34	0
2021-09-03	39.19	39.19	38.81	38.81	0
2021-09-02	39.23	39.23	39.23	39.19	323
2021-09-01	38.39	38.39	37.81	37.81	0
2021-08-31	38.01	38.01	38.01	38.39	275
2021-08-30	38.29	38.29	38.29	38.29	0
2021-08-27	37.52	38.29	37.52	38.29	0
2021-08-26	37.53	37.53	37.53	37.52	273
2021-08-25	37.56	37.56	37.56	37.29	868
2021-08-24	36.41	37.35	36.41	37.35	0
2021-08-23	34.96	36.41	34.96	36.41	0
2021-08-20	34.80	34.96	34.80	34.96	0
2021-08-19	36.87	36.87	34.80	34.80	0
2021-08-18	37.27	37.27	36.87	36.87	0
2021-08-17	37.19	37.27	37.19	37.27	0
2021-08-16	37.10	37.10	36.22	37.19	694
2021-08-13	38.05	38.05	37.93	37.93	0
2021-08-12	38.01	38.01	38.01	38.05	1
2021-08-11	37.77	37.77	37.37	37.37	0
2021-08-10	36.68	37.77	36.68	37.77	0
2021-08-09	36.47	36.47	36.47	36.68	2
2021-08-06	38.29	38.29	38.29	37.78	1
2021-08-05	37.42	37.99	37.42	37.97	1,215
2021-08-04	39.18	39.18	39.18	37.80	1
2021-08-03	38.67	38.67	38.22	38.22	0
2021-08-02	40.14	40.14	38.67	38.67	0
2021-07-30	39.62	40.14	39.62	40.14	0
2021-07-29	39.16	39.62	39.16	39.62	0
2021-07-28	39.12	39.16	39.12	39.16	0
2021-07-27	38.79	39.12	38.79	39.12	0
2021-07-26	38.70	38.79	38.70	38.79	0
2021-07-23	38.67	38.67	38.67	38.70	25
2021-07-22	37.83	38.57	37.83	38.57	0
2021-07-21	36.46	37.83	36.46	37.83	0
2021-07-20	36.37	36.46	36.37	36.46	0
2021-07-19	38.82	38.82	36.37	36.37	0
2021-07-16	39.23	39.23	38.82	38.82	0
2021-07-15	39.98	39.98	39.23	39.23	0
2021-07-14	39.88	39.98	39.88	39.98	0
2021-07-13	39.39	39.88	39.39	39.88	0
2021-07-12	39.63	39.63	39.39	39.39	0
2021-07-09	38.29	39.63	38.29	39.63	0
2021-07-08	38.26	38.26	38.15	38.29	10
2021-07-07	39.50	39.50	39.50	38.05	800
2021-07-06	40.52	40.62	40.52	38.99	555
2021-07-05	40.06	40.06	39.97	40.18	24,001
2021-07-02	39.70	39.85	39.70	39.85	0
2021-07-01	39.10	39.70	39.10	39.70	0
2021-06-30	39.15	39.15	39.10	39.10	0
2021-06-29	39.07	39.15	39.07	39.15	0
2021-06-28	39.39	39.39	39.07	39.07	0
2021-06-25	39.25	39.25	39.25	39.39	2
2021-06-24	39.25	39.25	39.12	39.12	0
2021-06-23	38.73	39.25	38.73	39.25	0
2021-06-22	38.46	38.73	38.46	38.73	0
2021-06-21	38.09	38.46	38.09	38.46	0
2021-06-18	37.60	37.83	37.57	38.09	301
2021-06-17	38.42	38.42	38.04	37.89	458
2021-06-16	38.67	38.67	38.67	38.88	1
2021-06-15	38.33	38.33	38.33	38.34	200
2021-06-14	38.83	38.83	38.83	38.09	1
2021-06-11	36.85	36.85	36.85	37.79	50
2021-06-10	37.62	37.74	37.62	37.74	0
2021-06-09	37.42	37.62	37.42	37.62	0
2021-06-08	36.20	36.97	36.20	37.42	511
2021-06-07	37.15	37.33	37.15	37.33	0
2021-06-04	36.70	37.15	36.70	37.15	0
2021-06-03	36.77	36.77	36.70	36.70	0
2021-06-02	36.51	36.77	36.51	36.77	0
2021-06-01	36.03	36.51	36.03	36.51	0
2021-05-28	36.11	36.11	36.11	36.03	19
2021-05-27	35.64	35.82	35.64	35.82	0
2021-05-26	35.52	35.64	35.52	35.64	0
2021-05-25	35.50	35.52	35.50	35.52	0
2021-05-24	34.89	34.89	34.89	35.50	1
2021-05-21	34.13	34.43	34.13	34.43	0
2021-05-20	33.82	33.82	33.82	34.13	1
2021-05-19	34.16	34.16	34.16	34.02	150
2021-05-18	35.61	35.64	35.61	35.64	0
2021-05-17	35.34	35.50	35.34	35.61	61
2021-05-14	34.84	35.27	34.84	35.27	0
2021-05-13	36.03	36.03	34.84	34.84	0
2021-05-12	35.34	36.03	35.34	36.03	0
2021-05-11	35.04	35.04	35.04	35.34	150
2021-05-10	35.13	35.31	35.13	35.31	0
2021-05-07	35.10	35.10	35.10	35.13	67
2021-05-06	35.83	35.83	35.28	35.28	0
2021-05-05	35.85	35.85	35.85	35.83	10
2021-05-04	35.11	35.20	35.11	35.27	2,114
2021-04-30	34.87	34.87	34.14	34.14	0
2021-04-29	34.60	34.87	34.60	34.87	0
2021-04-28	34.32	34.44	34.32	34.60	32
2021-04-27	33.61	33.61	33.61	33.64	59
2021-04-26	33.15	33.15	33.15	33.62	41
2021-04-23	33.53	33.53	33.16	33.70	62
2021-04-22	32.87	32.87	32.87	33.28	25
2021-04-21	33.38	33.40	33.38	33.40	0
2021-04-20	34.16	34.16	33.38	33.38	0
2021-04-19	34.30	34.30	34.16	34.16	0
2021-04-16	34.06	34.30	34.06	34.30	0
2021-04-15	33.99	34.06	33.99	34.06	0
2021-04-14	32.71	33.99	32.71	33.99	0
2021-04-13	32.49	32.71	32.49	32.71	0
2021-04-12	32.53	32.53	32.53	32.49	203
2021-04-09	32.05	32.18	32.05	32.18	0
2021-04-08	31.93	32.05	31.93	32.05	0
2021-04-07	32.57	32.57	31.93	31.93	0
2021-04-06	32.18	32.88	32.18	32.57	181
2021-04-01	32.43	32.43	32.00	32.02	700
2021-03-31	32.61	32.75	32.61	32.75	0
2021-03-30	32.40	32.40	32.40	32.61	30
2021-03-29	32.38	32.55	32.38	32.67	788
2021-03-26	31.41	32.80	31.41	32.80	0
2021-03-25	32.76	32.76	31.41	31.41	0
2021-03-24	31.63	31.63	31.63	32.76	190
2021-03-23	32.87	32.87	31.90	31.90	0
2021-03-22	32.78	33.02	32.78	32.87	294
2021-03-19	33.08	33.08	32.66	32.66	0
2021-03-18	34.26	34.26	33.08	33.08	0
2021-03-17	34.45	34.45	34.45	34.26	4
2021-03-16	34.57	34.57	34.35	34.35	0
2021-03-15	34.90	34.90	34.57	34.57	0
2021-03-12	34.63	34.63	34.63	34.90	175
2021-03-11	33.70	34.77	33.70	34.77	0
2021-03-10	33.91	34.00	33.91	33.70	1,520
2021-03-09	34.14	34.14	34.14	33.95	9,005
2021-03-08	34.45	34.54	34.45	34.54	0
2021-03-05	34.02	34.76	34.00	34.45	1,022
2021-03-04	32.26	33.69	32.26	33.69	0
2021-03-03	31.87	32.26	31.87	32.26	0
2021-03-02	32.42	32.42	31.87	31.87	0
2021-03-01	32.72	32.72	32.72	32.42	4
2021-02-26	32.89	32.89	32.72	32.66	1,004
2021-02-25	33.32	33.33	32.92	33.34	28,100
2021-02-24	33.14	33.14	33.14	33.07	832
2021-02-23	32.61	32.61	32.61	32.31	9,150
2021-02-22	31.50	31.70	31.35	32.03	178
2021-02-19	31.30	31.30	31.30	31.45	5
2021-02-18	32.08	32.09	32.08	31.93	153
2021-02-17	31.40	31.61	31.40	31.61	0
2021-02-16	31.63	31.63	31.40	31.40	3,000
2021-02-15	31.51	31.67	31.51	31.63	12
2021-02-12	30.74	30.88	30.74	30.88	0
2021-02-11	30.80	30.80	30.74	30.74	0
2021-02-10	30.79	30.79	30.79	30.80	166
2021-02-09	30.15	30.15	30.15	30.50	286
2021-02-08	30.06	30.06	30.06	30.31	243
2021-02-05	29.31	29.92	29.31	29.92	0
2021-02-04	29.40	29.40	29.40	29.31	740
2021-02-03	28.84	29.30	28.84	29.30	0
2021-02-02	28.00	28.00	28.00	28.84	100
2021-02-01	27.70	27.92	27.70	27.92	0
2021-01-29	27.69	27.70	27.69	27.70	0
2021-01-28	27.80	27.80	27.80	27.69	374
2021-01-27	27.77	27.77	27.77	28.03	3,100
2021-01-26	27.59	27.81	27.59	27.81	0
2021-01-25	27.68	27.68	27.59	27.59	0
2021-01-22	27.41	27.41	27.41	27.68	350
2021-01-21	28.00	28.00	28.00	28.06	400
2021-01-20	28.09	28.18	28.09	28.18	0
2021-01-19	27.71	28.09	27.71	28.09	0
2021-01-18	27.70	27.71	27.70	27.71	0
2021-01-15	28.06	28.06	27.70	27.70	0
2021-01-14	28.26	28.26	27.93	28.06	3,021
2021-01-13	28.26	28.26	28.26	28.21	150
2021-01-12	28.10	28.10	28.10	28.15	241
2021-01-11	27.42	27.60	27.42	27.60	0
2021-01-08	27.25	27.25	27.13	27.42	2
2021-01-07	26.98	27.07	26.98	27.07	0
2021-01-06	26.53	26.98	26.53	26.98	0
2021-01-05	25.84	26.55	25.84	26.53	3,293
2021-01-04	26.46	26.60	25.50	25.46	570
2020-12-31	25.60	25.60	25.60	25.60	100
2020-12-30	26.10	26.10	25.90	25.70	100
2020-12-29	25.54	25.70	25.54	25.70	0
2020-12-24	25.81	25.81	25.54	25.54	0
2020-12-23	25.36	25.81	25.36	25.81	0
2020-12-22	24.88	25.36	24.88	25.36	0
2020-12-21	25.40	25.40	24.88	24.88	360
2020-12-18	25.90	25.90	25.90	26.28	82
2020-12-17	25.80	25.90	25.80	25.93	600
2020-12-16	25.54	25.54	25.54	25.49	53
2020-12-15	25.46	25.49	25.46	25.50	305
2020-12-14	24.76	24.76	24.76	24.82	5
2020-12-11	25.50	25.50	25.07	25.07	0
2020-12-10	25.35	25.35	25.35	25.50	300
2020-12-09	24.64	24.64	24.45	24.45	0
2020-12-08	24.78	24.78	24.64	24.64	0
2020-12-07	24.72	24.78	24.72	24.78	0
2020-12-04	24.45	24.72	24.45	24.72	0
2020-12-03	24.42	24.45	24.42	24.45	0
2020-12-02	24.08	24.42	24.08	24.42	0
2020-12-01	23.88	23.88	23.88	24.08	8
2020-11-30	24.50	24.50	24.09	24.09	0
2020-11-27	24.18	24.50	24.18	24.50	0
2020-11-26	24.38	24.38	24.18	24.18	0
2020-11-25	24.52	24.52	24.52	24.38	100
2020-11-24	23.99	24.30	23.99	24.20	200
2020-11-23	23.36	23.38	23.36	23.25	200
2020-11-20	22.64	22.78	22.64	22.78	0
2020-11-19	22.68	22.68	22.55	22.64	201
2020-11-18	22.47	22.47	22.47	22.95	7
2020-11-17	22.58	22.59	22.58	22.47	5
2020-11-16	22.58	23.03	22.58	22.73	3,432
2020-11-13	22.40	22.43	22.30	22.27	1,875
2020-11-12	23.00	23.09	22.88	22.90	130
2020-11-11	22.59	23.15	22.59	23.15	0
2020-11-10	22.40	22.40	22.40	22.59	90
2020-11-09	21.50	22.65	21.50	22.36	394
2020-11-06	20.90	20.90	20.90	20.88	90
2020-11-05	21.42	21.50	21.42	21.50	0
2020-11-04	21.47	21.48	21.47	21.42	628
2020-11-03	21.11	21.11	21.11	20.86	54
2020-11-02	19.59	19.96	19.59	20.15	568
2020-10-30	20.00	20.00	19.86	19.86	0
2020-10-29	20.30	20.30	19.59	20.00	380
2020-10-28	21.02	21.02	20.67	20.77	10,529
2020-10-27	21.54	21.54	21.54	21.89	451
2020-10-26	21.30	21.40	21.30	21.40	676
2020-10-23	22.61	22.61	22.37	22.37	0
2020-10-22	22.19	22.19	22.19	22.61	55
2020-10-21	22.52	22.52	22.18	22.18	0
2020-10-20	22.55	22.59	22.55	22.52	4,900
2020-10-16	22.39	22.68	22.39	22.68	0
2020-10-15	22.20	22.20	22.20	22.39	1,003
2020-10-14	22.84	22.84	22.84	22.78	50
2020-10-13	22.04	22.44	22.04	22.44	0
2020-10-12	22.82	22.82	22.04	22.04	0
2020-10-09	22.73	22.82	22.73	22.82	0
2020-10-08	22.08	22.73	22.08	22.73	0
2020-10-07	22.29	22.29	22.24	22.08	250
2020-10-06	22.05	22.58	22.05	22.58	0
2020-10-05	21.91	21.91	21.91	22.05	1
2020-10-02	20.70	20.70	20.70	21.12	200
2020-10-01	22.10	22.10	21.28	21.28	0
2020-09-30	21.80	22.10	21.80	22.10	0
2020-09-29	22.52	22.52	21.80	21.80	0
2020-09-28	22.37	22.52	22.37	22.52	0
2020-09-25	22.31	22.31	22.31	22.37	890
2020-09-24	22.40	22.40	22.28	22.28	0
2020-09-23	22.24	22.40	22.24	22.40	0
2020-09-22	22.41	22.41	22.41	22.24	70
2020-09-21	22.06	22.15	21.90	21.95	953
2020-09-18	23.18	23.18	23.18	23.13	30
2020-09-17	22.46	23.05	22.46	23.05	0
2020-09-16	22.12	22.21	22.12	22.46	308
2020-09-15	21.21	21.54	21.21	21.54	0
2020-09-14	21.31	21.31	21.31	21.21	200
2020-09-11	21.16	21.51	21.16	21.44	307
2020-09-10	21.45	21.56	21.45	21.71	211
2020-09-09	21.11	21.71	21.11	21.71	0
2020-09-08	21.34	21.34	21.02	21.11	3,060
2020-09-07	22.77	22.77	22.34	22.34	0
2020-09-04	23.07	23.07	22.77	22.77	0
2020-09-03	23.75	23.75	23.07	23.07	0
2020-09-02	24.36	24.36	23.75	23.75	0
2020-09-01	24.33	24.36	24.33	24.36	0
2020-08-28	24.21	24.33	24.21	24.33	0
2020-08-27	24.34	24.34	24.34	24.21	2,000
2020-08-26	24.44	24.53	24.44	24.53	0
2020-08-25	24.14	24.44	24.14	24.44	0
2020-08-24	23.69	24.14	23.69	24.14	0
2020-08-21	24.11	24.11	23.69	23.69	0
2020-08-20	23.95	23.95	23.95	24.11	100
2020-08-19	24.32	24.34	24.32	24.34	0
2020-08-18	24.25	24.32	24.25	24.32	0
2020-08-17	24.00	24.25	24.00	24.25	0
2020-08-14	24.18	24.18	24.00	24.00	0
2020-08-13	24.01	24.01	24.01	24.18	670
2020-08-12	24.03	24.16	24.03	24.16	0
2020-08-11	23.82	24.03	23.82	24.03	0
2020-08-10	24.20	24.48	24.20	23.82	4,604
2020-08-07	23.78	23.78	23.78	23.62	230
2020-08-06	23.83	23.85	23.83	23.96	4,950
2020-08-05	24.35	24.35	24.35	24.41	450
2020-08-04	23.41	23.59	23.41	23.59	0
2020-08-03	22.90	23.30	22.90	23.41	340
2020-07-31	22.71	22.87	22.71	22.87	0
2020-07-30	22.90	22.90	22.90	23.45	100
2020-07-29	23.25	23.25	23.18	23.45	692
2020-07-28	23.50	23.50	23.50	23.27	291
2020-07-27	22.99	23.42	22.92	23.10	2,230
2020-07-24	23.05	23.05	23.05	23.13	1,760
2020-07-23	23.22	23.44	23.22	23.44	0
2020-07-22	23.69	23.69	23.22	23.22	0
2020-07-21	23.35	23.75	23.35	23.69	150
2020-07-20	22.60	22.60	22.60	22.98	380
2020-07-17	23.16	23.16	22.98	22.98	0
2020-07-16	23.09	23.16	23.09	23.16	0
2020-07-15	23.15	23.15	23.15	23.09	100
2020-07-14	22.91	22.91	22.88	22.88	0
2020-07-13	22.70	22.91	22.70	22.91	0
2020-07-10	22.51	22.70	22.51	22.70	0
2020-07-09	22.86	22.86	22.51	22.51	0
2020-07-08	23.01	23.01	22.86	22.86	0
2020-07-07	23.03	23.03	23.01	23.01	0
2020-07-06	22.67	23.03	22.67	23.03	0
2020-07-03	22.61	22.67	22.61	22.67	0
2020-07-02	22.38	22.38	22.38	22.61	316
2020-07-01	22.27	22.35	22.27	22.35	0
2020-06-30	22.20	22.20	22.20	22.07	46
2020-06-29	21.60	21.60	21.60	21.60	0
2020-06-26	21.60	21.60	21.60	21.88	55
2020-06-25	21.50	21.81	21.50	21.70	1,578
2020-06-24	22.70	22.70	22.15	23.23	100
2020-06-23	23.24	23.24	23.24	23.23	50
2020-06-22	22.62	22.62	22.62	22.62	0
2020-06-19	22.00	22.33	22.00	22.62	3,968
2020-06-18	21.67	21.97	21.67	21.97	0
2020-06-17	21.83	21.83	21.83	21.57	400
2020-06-16	21.85	21.85	21.85	21.57	81
2020-06-15	20.35	20.60	20.07	20.84	2,297
2020-06-12	21.10	21.10	21.10	20.72	24
2020-06-11	21.55	21.55	21.55	20.87	30
2020-06-10	21.44	21.95	21.41	21.99	575
2020-06-09	21.95	21.95	21.76	21.76	71,000
2020-06-08	22.56	22.92	21.60	21.95	2,699
2020-06-05	21.92	22.40	21.92	22.47	559
2020-06-04	21.21	21.21	21.21	21.13	350
2020-06-03	21.48	21.48	21.38	21.21	3,910
2020-06-02	20.85	20.86	20.85	20.91	7,791
2020-06-01	20.50	20.62	20.30	20.11	1,078
2020-05-29	19.40	19.40	19.25	19.28	261
2020-05-28	19.46	19.46	19.46	19.28	314
2020-05-27	19.75	19.75	19.75	19.84	31
2020-05-26	20.31	20.31	19.86	19.84	752
2020-05-22	19.40	19.40	19.00	19.74	6,097
2020-05-21	20.17	20.20	19.61	19.74	1,242
2020-05-20	19.59	19.59	19.50	19.52	264
2020-05-19	18.82	18.82	18.82	18.87	375
2020-05-18	18.23	19.19	18.23	17.48	4,696
2020-05-15	16.71	17.48	16.71	17.48	0
2020-05-14	16.63	16.71	16.63	16.71	0
2020-05-13	16.40	16.40	16.40	16.63	70
2020-05-12	16.98	16.98	16.98	16.71	6,635
2020-05-11	17.29	17.36	17.00	16.96	1,937
2020-05-07	17.71	17.71	17.20	17.28	1,853
2020-05-06	17.40	17.44	16.50	16.48	1,775
2020-05-05	16.40	16.97	16.26	16.74	5,499
2020-05-04	15.19	15.50	15.19	15.08	145
2020-05-01	15.50	15.50	15.42	15.19	175
2020-04-30	15.05	15.60	15.05	14.67	1,765
2020-04-29	14.18	14.18	14.18	14.67	200
2020-04-28	15.00	15.08	14.00	14.02	68,706
2020-04-27	14.66	14.81	14.00	14.02	2,008
2020-04-24	16.40	16.40	15.50	15.39	573
2020-04-23	16.00	16.39	16.00	16.20	500
2020-04-22	14.72	15.15	14.72	15.88	160
2020-04-21	17.70	17.70	15.80	15.88	13,733
2020-04-20	18.73	18.73	18.14	18.34	10,949
2020-04-17	19.37	19.38	18.98	19.01	973
2020-04-16	19.82	19.82	19.19	18.76	9,423
2020-04-15	20.36	20.36	19.85	19.32	753
2020-04-14	20.33	20.33	20.33	20.33	0
2020-04-09	20.98	20.98	20.98	20.33	1,703
2020-04-08	20.14	20.14	19.91	20.13	6,435
2020-04-07	20.21	20.21	20.21	19.54	100
2020-04-06	19.05	19.05	19.05	19.05	0
2020-04-03	17.74	17.74	17.74	17.74	0
2020-04-03	18.31	18.31	18.31	19.05	103
2020-04-02	17.80	17.80	17.80	17.74	250
2020-04-02	17.80	17.80	17.80	17.67	250
2020-04-01	18.25	18.25	18.25	17.67	273
2020-04-01	18.25	18.25	18.25	18.30	273
2020-03-31	18.69	18.70	18.69	18.03	5,350
2020-03-30	18.35	18.35	18.35	18.25	100
2020-03-27	18.60	18.60	18.60	18.60	0
2020-03-26	18.29	18.29	18.29	18.29	0
2020-03-25	17.80	17.80	17.80	17.80	0
2020-03-24	18.18	18.41	18.18	16.68	1,135
2020-03-23	16.90	16.90	16.90	17.53	100
2020-03-20	18.98	18.98	18.98	17.10	200
2020-03-19	16.37	16.52	16.37	16.20	2,047
2020-03-18	18.94	18.94	18.94	18.94	0
2020-03-17	19.02	19.02	19.02	19.02	0
2020-03-16	18.93	19.48	18.93	20.29	193
2020-03-13	20.21	20.21	20.21	20.21	0
2020-03-12	20.34	20.34	20.27	21.34	298
2020-03-11	21.27	21.27	21.27	21.27	0
2020-03-10	20.93	21.84	20.93	21.49	1,958
2020-03-09	20.68	20.68	20.68	26.08	100
2020-03-06	27.39	27.39	27.39	26.08	140
2020-03-05	29.19	29.19	29.19	29.19	0
2020-03-04	29.00	29.00	29.00	29.00	0
2020-03-03	28.75	28.75	28.75	28.75	0
2020-03-02	27.50	27.50	27.50	27.50	0
2020-02-28	28.89	28.89	28.89	28.89	0
2020-02-27	30.66	30.66	30.66	30.66	0
2020-02-26	31.14	31.14	31.14	31.14	0
2020-02-25	31.26	31.26	31.26	31.26	0
2020-02-24	31.31	31.31	31.31	32.54	464
2020-02-21	33.30	33.30	32.54	32.54	0
2020-02-20	33.04	33.30	33.04	33.30	0
2020-02-19	32.02	33.04	32.02	33.04	0
2020-02-18	32.34	32.34	32.02	32.02	0
2020-02-17	32.31	32.31	32.31	32.34	33
2020-02-14	31.90	32.24	31.90	32.24	0
2020-02-13	31.75	31.90	31.75	31.90	0
2020-02-12	31.09	31.75	31.09	31.75	0
2020-02-11	30.98	31.09	30.98	31.09	0
2020-02-10	31.59	31.59	30.98	30.98	0
2020-02-07	31.54	31.59	31.54	31.59	0
2020-02-06	31.77	31.77	31.54	31.54	0
2020-02-05	31.19	31.77	31.19	31.77	0
2020-02-04	31.40	31.41	31.40	31.19	3,100
2020-02-03	31.63	31.63	30.99	30.99	0
2020-01-31	31.91	31.91	31.91	31.91	0
2020-01-30	32.47	32.47	31.91	31.91	0
2020-01-29	32.54	32.54	32.47	32.47	0
2020-01-28	31.94	32.54	31.94	32.54	0
2020-01-27	32.69	32.69	31.94	31.94	0
2020-01-24	33.44	33.44	32.69	32.69	0
2020-01-23	34.36	34.36	33.44	33.44	0
2020-01-22	35.06	35.06	34.36	34.36	0
2020-01-21	35.29	35.29	35.06	35.06	0
2020-01-20	35.18	35.29	35.18	35.29	0
2020-01-17	35.21	35.21	35.18	35.18	0
2020-01-16	34.78	35.21	34.78	35.21	0
2020-01-15	35.10	35.10	34.78	34.78	0
2020-01-14	34.94	35.10	34.94	35.10	0
2020-01-13	35.60	35.60	34.94	34.94	0
2020-01-10	35.64	35.64	35.60	35.60	0
2020-01-09	36.18	36.18	35.64	35.64	0
2020-01-08	37.19	37.19	36.18	36.18	0
2020-01-07	37.47	37.47	37.19	37.19	0
2020-01-06	37.10	37.47	37.10	37.47	0
2020-01-03	36.17	37.10	36.17	37.10	0
2020-01-02	36.21	36.21	36.17	36.17	0
2019-12-31	36.55	36.55	36.21	36.21	0
2019-12-30	36.67	36.67	36.55	36.55	0
2019-12-27	36.05	36.67	36.05	36.67	0
2019-12-24	35.98	36.05	35.98	36.05	0
2019-12-23	36.00	36.00	36.00	35.98	290
2019-12-20	36.21	36.21	35.87	35.87	0
2019-12-19	36.06	36.06	36.06	36.21	487
2019-12-18	35.90	35.90	35.90	35.90	17,027
2019-12-17	35.61	35.61	35.61	35.90	84
2019-12-16	35.22	35.63	35.22	35.63	0
2019-12-13	34.98	35.22	34.98	35.22	0
2019-12-12	34.57	34.98	34.57	34.98	0
2019-12-11	35.10	35.10	34.57	34.57	0
2019-12-10	34.89	35.10	34.89	35.10	0
2019-12-09	34.54	34.54	34.54	34.89	183
2019-12-06	34.70	34.70	34.70	34.70	0
2019-12-05	34.33	34.33	34.33	34.33	0
2019-12-04	34.40	34.40	34.40	34.33	75
2019-12-03	33.48	33.48	33.30	33.30	0
2019-12-02	33.24	33.48	33.24	33.48	0
2019-11-29	34.34	34.34	33.24	33.24	0
2019-11-28	34.19	34.34	34.19	34.34	0
2019-11-27	34.43	34.43	34.19	34.19	0
2019-11-26	34.18	34.43	34.18	34.43	0
2019-11-25	33.99	34.18	33.99	34.18	0
2019-11-22	34.10	34.10	33.99	33.99	0
2019-11-21	33.65	34.10	33.65	34.10	0
2019-11-20	33.54	33.54	33.54	33.65	119
2019-11-19	33.47	33.47	33.03	33.03	0
2019-11-18	34.11	34.11	33.47	33.47	0
2019-11-15	33.76	34.11	33.76	34.11	0
2019-11-14	33.81	33.81	33.76	33.76	0
2019-11-13	33.80	33.81	33.80	33.81	0
2019-11-12	33.70	33.80	33.70	33.80	0
2019-11-11	33.38	33.70	33.38	33.70	0
2019-11-08	33.44	33.44	33.23	33.38	733
2019-11-07	33.46	33.80	33.46	33.80	0
2019-11-06	33.75	33.75	33.46	33.46	0
2019-11-05	33.81	33.81	33.76	33.75	5,881
2019-11-04	32.62	33.81	32.62	33.81	0
2019-11-01	31.98	32.62	31.98	32.62	0
2019-10-31	32.03	32.03	32.00	31.98	215
2019-10-30	33.15	33.15	32.46	32.46	0
2019-10-29	32.94	32.94	32.19	32.95	686
2019-10-28	33.34	33.34	32.95	32.95	0
2019-10-25	33.08	33.08	33.08	33.34	164
2019-10-24	32.59	33.24	32.59	33.24	0
2019-10-23	32.30	32.59	32.30	32.59	0
2019-10-22	31.53	32.30	31.53	32.30	0
2019-10-21	31.84	31.84	31.53	31.53	0
2019-10-18	31.50	31.84	31.50	31.84	0
2019-10-17	31.66	31.66	31.50	31.50	0
2019-10-16	31.66	31.66	31.66	31.66	0
2019-10-15	31.55	31.55	31.55	31.55	0
2019-10-14	31.66	31.66	31.66	31.55	89
2019-10-11	31.24	32.23	31.24	32.23	0
2019-10-10	31.50	31.50	31.50	31.50	0
2019-10-09	30.73	31.50	30.73	31.50	0
2019-10-08	31.47	31.47	30.73	30.73	0
2019-10-07	30.91	31.47	30.91	31.47	0
2019-10-04	30.41	30.91	30.41	30.91	0
2019-10-03	30.54	30.54	30.41	30.41	0
2019-10-02	31.43	31.43	30.54	30.54	0
2019-10-01	32.03	32.03	31.43	31.43	0
2019-09-30	32.61	32.61	32.03	32.03	0
2019-09-27	32.27	32.61	32.27	32.61	0
2019-09-26	32.55	32.55	32.27	32.27	0
2019-09-25	33.40	33.40	32.55	32.55	0
2019-09-24	33.64	33.64	33.40	33.40	0
2019-09-23	33.35	33.58	33.34	33.64	5,328
2019-09-20	33.65	33.85	33.65	33.85	0
2019-09-19	33.46	33.65	33.46	33.65	0
2019-09-18	33.89	33.89	33.46	33.46	0
2019-09-17	34.71	34.71	33.89	33.89	0
2019-09-16	31.93	34.71	31.93	34.71	0
2019-09-13	31.91	31.93	31.91	31.93	0
2019-09-12	33.05	33.05	31.91	31.91	0
2019-09-11	33.87	33.87	33.05	33.05	0
2019-09-10	33.54	33.87	33.54	33.87	0
2019-09-09	32.90	32.90	32.90	33.54	72
2019-09-06	33.18	33.18	32.34	32.34	0
2019-09-05	32.36	33.18	32.36	33.18	0
2019-09-04	30.84	32.36	30.84	32.36	0
2019-09-03	31.40	31.40	31.40	30.84	189
2019-09-02	31.58	31.58	31.36	31.36	0
2019-08-30	32.49	32.49	31.58	31.58	0
2019-08-29	32.45	32.45	32.45	32.41	285
2019-08-28	31.13	32.41	31.13	32.41	0
2019-08-27	31.17	31.17	31.13	31.13	0
2019-08-23	31.97	31.97	31.97	31.97	0
2019-08-22	32.43	32.43	31.97	31.97	0
2019-08-21	31.91	32.43	31.91	32.43	0
2019-08-20	31.85	31.91	31.85	31.91	0
2019-08-19	31.36	31.85	31.36	31.85	0
2019-08-16	31.40	31.40	31.36	31.36	0
2019-08-15	31.42	31.42	31.40	31.40	0
2019-08-14	32.77	32.77	31.42	31.42	0
2019-08-13	31.29	32.77	31.29	32.77	0
2019-08-12	31.20	31.29	31.20	31.29	0
2019-08-09	30.47	31.20	30.47	31.20	0
2019-08-08	30.40	30.40	30.40	30.47	210
2019-08-07	31.67	31.67	29.64	29.64	0
2019-08-06	32.52	32.52	31.97	31.67	582
2019-08-05	32.06	32.06	32.06	31.96	268
2019-08-02	33.21	33.21	32.33	32.33	0
2019-08-01	34.01	34.01	33.21	33.21	0
2019-07-31	34.29	34.29	34.29	34.01	154
2019-07-30	33.11	33.42	33.11	33.42	0
2019-07-29	32.81	33.11	32.81	33.11	0
2019-07-26	33.14	33.14	32.81	32.81	0
2019-07-25	33.45	33.45	33.14	33.14	0
2019-07-24	32.88	33.45	32.88	33.45	0
2019-07-23	32.84	32.88	32.84	32.88	0
2019-07-22	32.45	32.84	32.45	32.84	0
2019-07-19	32.99	32.99	32.99	32.45	20
2019-07-18	33.36	33.36	32.21	32.21	0
2019-07-17	34.66	34.66	33.36	33.36	0
2019-07-16	34.45	34.45	34.45	34.66	170
2019-07-15	35.01	35.01	34.92	34.92	0
2019-07-12	35.18	35.18	35.01	35.01	0
2019-07-11	34.60	35.18	34.60	35.18	0
2019-07-10	33.58	34.60	33.58	34.60	0
2019-07-09	33.74	33.74	33.58	33.58	0
2019-07-08	33.29	33.74	33.29	33.74	0
2019-07-05	33.14	33.29	33.14	33.29	0
2019-07-04	33.23	33.23	33.23	33.14	170
2019-07-03	33.05	33.05	32.93	32.93	0
2019-07-02	34.13	34.13	33.05	33.05	0
2019-07-01	34.41	34.41	34.13	34.13	0
2019-06-28	34.35	34.41	34.35	34.41	0
2019-06-27	34.43	34.43	34.43	34.43	0
2019-06-26	33.68	34.43	33.68	34.43	0
2019-06-25	33.05	33.68	33.05	33.68	0
2019-06-24	33.36	33.36	33.05	33.05	0
2019-06-21	32.95	32.95	32.95	32.95	0
2019-06-20	31.33	32.95	31.33	32.95	0
2019-06-19	31.28	31.28	31.28	31.33	88
2019-06-18	30.69	31.58	30.69	31.58	0
2019-06-17	30.65	30.65	30.65	30.69	141
2019-06-14	30.58	30.58	30.58	30.99	356
2019-06-13	30.44	30.94	30.44	30.94	0
2019-06-12	31.45	31.45	30.44	30.44	0
2019-06-11	31.54	31.54	31.45	31.45	0
2019-06-10	31.21	31.54	31.21	31.54	0
2019-06-07	30.16	31.21	30.16	31.21	0
2019-06-06	30.34	30.34	30.34	30.16	60
2019-06-05	30.93	30.93	30.70	30.05	455
2019-06-04	31.07	31.22	31.07	31.22	0
2019-06-03	32.19	32.19	31.07	31.07	0
2019-05-31	33.51	33.51	33.51	33.51	0
2019-05-30	33.70	33.70	33.51	33.51	0
2019-05-29	34.31	34.31	33.70	33.70	0
2019-05-28	34.27	34.37	34.27	34.31	494
2019-05-24	33.76	33.76	33.60	33.60	0
2019-05-23	35.75	35.75	33.76	33.76	0
2019-05-22	35.87	35.87	35.87	35.75	173
2019-05-21	36.66	36.66	36.54	36.54	0
2019-05-20	36.67	36.67	36.66	36.66	0
2019-05-17	36.89	36.89	36.67	36.67	0
2019-05-16	36.32	36.89	36.32	36.89	0
2019-05-15	35.82	35.82	35.82	36.32	77
2019-05-14	35.90	36.01	35.90	36.01	0
2019-05-13	35.88	35.90	35.88	35.90	0
2019-05-10	35.48	35.88	35.48	35.88	0
2019-05-09	36.00	36.00	35.48	35.48	0
2019-05-08	35.51	36.00	35.51	36.00	0
2019-05-07	35.77	35.77	35.77	35.51	200
2019-05-03	35.43	36.07	35.43	36.07	0
2019-05-02	36.51	36.51	35.43	35.43	0
2019-05-01	36.89	36.89	36.51	36.51	0
2019-04-30	36.42	36.89	36.42	36.89	0
2019-04-29	36.30	36.42	36.30	36.42	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150