Glanbia Share History

Glanbia Share Price history. The following table shows end-of-day data GLB historical share prices for Glanbia, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	18.44	18.44	18.44	18.44	2,662
2024-05-08	17.65	17.65	17.65	17.65	34,180
2024-05-07	17.65	17.65	17.65	17.65	3,960
2024-05-06	17.65	17.65	17.65	17.65	0
2024-05-03	18.44	18.44	17.65	17.65	1,125
2024-05-02	18.44	18.44	18.44	18.44	327,233
2024-05-01	17.60	18.09	17.60	18.09	60
2024-04-30	17.50	17.60	17.50	17.60	6,948
2024-04-29	17.50	17.50	17.50	17.50	1,782
2024-04-26	16.90	17.50	16.90	17.50	17,887
2024-04-25	16.90	16.90	16.90	16.90	8,839
2024-04-24	17.50	17.50	17.50	17.50	168,285
2024-04-23	17.50	17.50	17.50	17.50	8,632
2024-04-22	17.50	17.50	17.50	17.50	6,501
2024-04-19	17.50	17.50	17.50	17.50	203,962
2024-04-18	16.90	17.50	16.90	17.50	136,538
2024-04-17	16.90	16.90	16.90	16.90	26,320
2024-04-16	16.90	17.50	16.90	17.50	31,951
2024-04-15	16.90	16.90	16.90	16.90	105,163
2024-04-12	16.94	16.94	16.90	16.90	25,109
2024-04-11	17.52	17.52	17.52	17.52	30,671
2024-04-10	18.10	18.10	17.52	17.52	13,950
2024-04-09	18.10	18.10	18.10	18.10	41,040
2024-04-08	17.93	17.93	17.72	17.72	148,230
2024-04-05	17.34	17.34	17.34	17.93	30,995
2024-04-04	17.34	17.34	17.34	17.34	63,192
2024-04-03	17.34	17.34	17.34	17.34	58,146
2024-04-02	17.84	17.84	17.84	17.84	102,774
2024-04-01	17.92	17.92	17.92	17.92	0
2024-03-29	17.92	17.92	17.92	17.92	0
2024-03-28	17.93	17.93	17.92	17.92	37,777
2024-03-27	18.40	18.52	18.40	17.93	40,920
2024-03-26	17.70	17.80	17.70	17.80	26,640
2024-03-25	18.10	18.10	18.10	17.70	429,565
2024-03-22	18.10	18.10	18.10	18.10	28,705
2024-03-21	18.10	18.10	18.10	18.10	623,274
2024-03-20	18.10	18.10	18.10	18.10	10,826
2024-03-19	18.10	18.10	18.10	18.10	59,265
2024-03-18	17.90	17.90	17.90	17.90	22,203
2024-03-15	17.78	18.08	17.00	17.00	235,008
2024-03-14	17.80	17.80	17.21	17.21	43,353
2024-03-13	17.40	17.80	17.40	17.80	65,242
2024-03-12	17.21	17.21	17.21	17.21	26,614
2024-03-11	17.80	17.80	17.21	17.21	65,927
2024-03-08	17.80	17.80	17.80	17.80	26,532
2024-03-07	17.80	17.80	17.80	17.80	97,531
2024-03-06	17.80	17.80	17.80	17.80	161,654
2024-03-05	16.78	16.78	16.78	16.78	16,388
2024-03-04	17.40	17.60	17.06	17.06	32,944
2024-03-01	16.81	17.09	16.81	17.09	252,328
2024-02-29	16.20	16.20	16.20	16.81	92,048
2024-02-28	16.40	16.90	16.40	16.79	120,610
2024-02-27	15.41	15.41	15.41	15.41	291,317
2024-02-26	15.41	15.41	15.41	15.41	6,256
2024-02-23	15.79	15.79	15.41	15.41	57,578
2024-02-22	15.41	15.79	15.41	15.79	25,718
2024-02-21	16.00	16.00	15.41	15.41	12,446
2024-02-20	15.80	16.00	15.80	16.00	87,305
2024-02-19	15.91	15.91	15.19	15.19	27,269
2024-02-16	15.90	15.91	15.90	15.91	43,950
2024-02-15	15.89	15.90	15.89	15.90	136,238
2024-02-14	15.77	15.89	15.77	15.89	31,370
2024-02-13	15.90	15.90	15.77	15.77	80,130
2024-02-12	15.91	15.91	15.90	15.90	34,844
2024-02-09	15.90	15.91	15.90	15.91	186,826
2024-02-08	15.90	15.90	15.90	15.90	54,600
2024-02-07	16.40	16.40	16.40	15.90	24,854
2024-02-06	16.00	16.00	16.00	16.00	79,271
2024-02-05	16.16	16.16	15.80	15.80	182,653
2024-02-02	16.30	16.30	16.16	16.16	61,917
2024-02-01	16.70	16.70	16.30	16.30	87,431
2024-01-31	15.88	15.90	15.88	15.90	91,540
2024-01-30	16.00	16.30	16.00	15.88	46,054
2024-01-29	15.90	15.90	14.80	14.80	5,271
2024-01-26	15.80	15.90	15.80	15.30	16,112
2024-01-25	15.19	15.19	15.17	15.17	100,077
2024-01-24	15.20	15.20	15.19	15.19	11,957
2024-01-23	15.21	15.21	15.20	15.20	35,391
2024-01-22	15.41	15.41	15.21	15.21	38,594
2024-01-19	15.36	15.41	15.36	15.41	10,241
2024-01-18	15.80	15.80	15.80	15.36	52,346
2024-01-17	15.60	15.60	14.60	14.60	54,519
2024-01-16	15.40	15.40	14.88	14.88	39,340
2024-01-15	14.20	14.81	14.20	14.81	82,808
2024-01-12	15.20	15.20	14.20	14.20	77,813
2024-01-11	14.61	14.61	14.61	14.61	35,201
2024-01-10	14.61	14.61	14.61	14.61	14,860
2024-01-09	14.61	14.61	14.61	14.61	23,481
2024-01-08	14.66	14.66	14.61	14.61	126,021
2024-01-05	14.80	14.80	14.66	14.66	61,896
2024-01-04	14.00	14.80	14.00	14.80	51,581
2024-01-03	15.00	15.00	14.00	14.00	146,076
2024-01-02	15.20	15.20	15.20	15.20	8,025
2024-01-01	14.30	14.30	14.30	14.30	0
2023-12-29	14.30	14.30	14.30	14.30	2,117
2023-12-28	14.90	14.91	14.90	14.91	2,668
2023-12-27	14.89	14.90	14.89	14.90	7,187
2023-12-26	14.89	14.89	14.89	14.89	0
2023-12-25	14.89	14.89	14.89	14.89	0
2023-12-22	14.90	14.90	14.89	14.89	9,009
2023-12-21	14.91	14.91	14.90	14.90	5,725
2023-12-20	15.12	15.12	14.91	14.91	227,129
2023-12-19	15.12	15.12	15.12	15.12	133,029
2023-12-18	15.60	15.60	14.90	14.90	33,174
2023-12-15	15.34	15.34	15.34	15.60	70,049
2023-12-14	15.60	15.60	15.60	15.60	125,804
2023-12-13	16.00	16.04	15.00	15.60	24,068
2023-12-12	16.00	16.00	16.00	16.00	59,423
2023-12-11	15.90	15.90	15.90	15.40	24,636
2023-12-08	15.31	15.37	15.31	15.37	22,054
2023-12-07	15.29	15.31	15.29	15.31	47,471
2023-12-06	15.90	15.90	15.29	15.29	50,955
2023-12-05	15.90	15.90	15.90	15.90	14,264
2023-12-04	15.90	15.90	15.90	15.30	50,502
2023-12-01	15.70	15.80	14.70	14.70	58,446
2023-11-30	15.08	15.10	15.08	15.10	250,364
2023-11-29	15.09	15.09	15.08	15.08	199,500
2023-11-28	15.10	15.10	15.09	15.09	138,719
2023-11-27	15.10	15.10	15.10	15.10	14,677
2023-11-24	15.10	15.10	15.10	15.10	252,764
2023-11-23	15.50	15.70	15.50	15.10	164,009
2023-11-22	14.90	14.90	14.90	14.90	61,312
2023-11-21	14.90	14.90	14.90	14.90	6,518
2023-11-20	15.20	15.20	14.90	14.90	36,982
2023-11-17	14.62	15.46	14.62	15.20	22,333
2023-11-16	15.20	15.20	15.20	15.20	120,644
2023-11-15	15.20	15.20	15.20	15.20	82,826
2023-11-14	15.64	15.64	15.64	15.20	17,003
2023-11-13	15.20	15.20	15.20	15.20	97,455
2023-11-10	15.30	15.30	15.20	15.20	41,496
2023-11-09	15.48	15.50	15.30	15.30	7,926
2023-11-08	15.24	15.34	15.24	15.30	40,568
2023-11-07	15.14	15.20	15.00	15.00	58,368
2023-11-06	15.36	15.36	15.35	15.35	53,760
2023-11-03	15.60	15.64	15.60	15.36	60,860
2023-11-02	15.48	15.48	15.45	15.45	130,995
2023-11-01	15.48	15.48	15.48	15.48	147,395
2023-10-31	14.35	14.35	14.35	14.35	70,151
2023-10-30	14.35	14.35	14.35	14.35	5,002
2023-10-27	14.35	14.35	14.35	14.35	160,657
2023-10-26	14.35	14.35	14.35	14.35	111,896
2023-10-25	14.35	14.35	14.35	14.35	1,055,309
2023-10-24	14.35	14.35	14.35	14.35	91,955
2023-10-23	15.00	15.00	15.00	14.35	32,023
2023-10-20	14.80	14.80	14.35	14.35	38,574
2023-10-19	14.80	14.80	14.80	14.80	144,058
2023-10-18	14.70	14.80	14.70	14.80	52,932
2023-10-17	14.70	14.70	14.70	14.70	201,486
2023-10-16	15.40	15.40	15.40	14.70	2,915
2023-10-13	14.70	14.70	14.70	14.70	40,903
2023-10-12	15.00	15.04	15.00	14.70	32,759
2023-10-11	15.06	15.40	15.06	15.40	18,451
2023-10-10	14.70	14.70	14.70	14.70	234,240
2023-10-09	14.00	14.00	14.00	14.70	158,512
2023-10-06	14.76	14.76	14.00	14.38	62,845
2023-10-05	15.25	15.25	14.70	14.70	38,403
2023-10-04	15.25	15.25	15.25	15.25	88,198
2023-10-03	15.25	15.25	15.25	15.25	21,396
2023-10-02	15.25	15.25	15.25	15.25	33,131
2023-09-29	15.25	15.25	15.25	15.25	32,055
2023-09-28	15.48	15.48	15.25	15.25	23,052
2023-09-27	15.26	15.40	15.26	15.48	48,841
2023-09-26	15.18	15.25	15.18	15.25	194,221
2023-09-25	15.86	15.86	15.86	15.18	204,238
2023-09-22	15.86	15.86	15.86	15.11	165,237
2023-09-21	15.87	15.87	15.87	15.87	88,356
2023-09-20	15.87	15.87	15.87	15.87	322,520
2023-09-19	15.88	15.88	15.87	15.87	176,117
2023-09-18	15.11	15.88	15.11	15.88	59,055
2023-09-15	15.34	15.34	15.11	15.11	127,838
2023-09-14	14.60	15.34	14.60	15.34	63,276
2023-09-13	14.60	14.60	14.60	14.60	141,884
2023-09-12	15.23	15.34	15.23	15.34	178,876
2023-09-11	15.23	15.23	15.23	15.23	95,500
2023-09-08	15.60	15.86	15.60	15.23	87,308
2023-09-07	15.14	15.14	14.86	14.86	49,204
2023-09-06	15.14	15.14	15.14	15.14	46,413
2023-09-05	15.14	15.14	15.14	15.14	66,216
2023-09-04	15.20	15.20	15.14	15.14	16,083
2023-09-01	14.68	15.20	14.68	15.20	20,177
2023-08-31	15.46	15.46	15.14	15.14	51,419
2023-08-30	15.50	15.50	15.16	15.46	50,388
2023-08-29	15.48	15.50	15.48	15.08	47,873
2023-08-28	15.02	15.02	15.02	15.02	0
2023-08-25	14.91	15.02	14.91	15.02	51,247
2023-08-24	15.20	15.20	15.20	14.91	13,922
2023-08-23	15.02	15.02	15.02	15.02	30,672
2023-08-22	15.02	15.02	15.02	15.02	58,337
2023-08-21	15.02	15.02	15.02	15.02	35,209
2023-08-18	14.90	14.92	14.90	15.02	33,634
2023-08-17	14.66	14.96	14.66	14.46	47,846
2023-08-16	14.20	14.20	14.20	14.20	167,881
2023-08-15	14.20	14.20	14.20	14.20	109,811
2023-08-14	13.86	13.86	13.86	14.20	17,205
2023-08-11	14.20	14.20	14.20	14.20	36,727
2023-08-10	14.43	14.43	14.20	14.20	70,461
2023-08-09	14.20	14.20	14.20	14.43	42,010
2023-08-08	14.20	14.20	14.20	14.20	23,567
2023-08-07	14.20	14.20	14.20	14.20	26,978
2023-08-04	14.20	14.20	14.20	14.20	13,700
2023-08-03	14.38	14.38	14.20	14.20	19,103
2023-08-02	14.10	14.42	14.10	14.38	77,868
2023-08-01	14.42	14.42	14.10	13.80	43,094
2023-07-31	13.98	13.98	13.98	13.96	117,529
2023-07-28	13.96	13.96	13.96	13.96	26,060
2023-07-27	13.96	13.96	13.96	13.96	35,251
2023-07-26	13.96	13.96	13.96	13.96	31,202
2023-07-25	13.96	13.96	13.96	13.96	34,943
2023-07-24	13.96	13.96	13.96	13.96	51,717
2023-07-21	14.42	14.42	13.96	13.96	18,911
2023-07-20	14.00	14.42	13.94	14.42	26,226
2023-07-19	13.54	13.54	13.54	13.54	61,726
2023-07-18	13.53	13.54	13.53	13.54	39,831
2023-07-17	13.54	13.54	13.54	13.53	53,889
2023-07-14	14.00	14.00	13.54	13.54	54,661
2023-07-13	13.66	14.00	13.58	14.00	26,479
2023-07-12	13.53	13.53	13.53	13.53	72,083
2023-07-11	13.53	13.53	13.53	13.53	33,270
2023-07-10	14.00	14.00	13.98	13.53	12,291
2023-07-07	13.54	13.54	13.54	13.54	97,330
2023-07-06	13.52	13.52	13.52	13.54	100,341
2023-07-05	13.78	13.78	13.78	13.54	85,370
2023-07-04	13.08	13.55	13.08	13.55	404,860
2023-07-03	13.08	13.08	13.08	13.08	78,180
2023-06-30	14.00	14.00	14.00	13.54	22,596
2023-06-29	14.00	14.00	14.00	14.00	42,318
2023-06-28	14.00	14.00	14.00	14.00	32,793
2023-06-27	13.73	13.73	13.54	13.54	411,712
2023-06-26	13.54	13.73	13.54	13.73	84,115
2023-06-23	13.54	13.54	13.54	13.54	85,641
2023-06-22	13.49	13.49	13.49	13.54	78,033
2023-06-21	13.67	13.67	13.49	13.49	66,923
2023-06-20	13.08	13.08	13.08	13.67	58,090
2023-06-19	13.18	13.62	13.18	13.59	42,074
2023-06-16	13.50	13.88	13.50	13.88	387,675
2023-06-15	13.50	13.50	13.50	13.50	50,100
2023-06-14	13.54	13.54	13.54	13.50	86,039
2023-06-13	13.20	13.20	13.20	13.55	33,943
2023-06-12	13.20	13.20	13.20	13.20	45,991
2023-06-09	13.62	13.62	13.50	13.50	42,579
2023-06-08	13.62	13.62	13.62	13.62	77,174
2023-06-07	13.62	13.62	13.62	13.62	157,759
2023-06-06	13.62	13.62	13.62	13.62	31,122
2023-06-05	13.34	13.62	13.34	13.62	30,443
2023-06-02	13.34	13.34	13.34	13.34	37,769
2023-06-01	13.34	13.34	13.34	13.62	17,227
2023-05-31	13.34	13.34	13.34	13.34	177,085
2023-05-30	13.64	13.64	13.64	13.62	19,563
2023-05-29	13.64	13.64	13.64	13.64	0
2023-05-26	13.64	13.64	13.64	13.64	34,462
2023-05-25	13.94	13.94	13.64	13.64	122,488
2023-05-24	13.94	13.94	13.94	13.94	47,595
2023-05-23	13.64	13.64	13.64	13.64	33,955
2023-05-22	13.70	13.92	13.64	13.64	93,951
2023-05-19	14.30	14.30	13.70	14.00	42,152
2023-05-18	13.84	13.86	13.72	14.00	441,008
2023-05-17	13.84	13.86	13.84	14.08	50,034
2023-05-16	14.14	14.14	14.14	14.14	58,615
2023-05-15	14.14	14.14	14.14	14.14	39,871
2023-05-12	13.96	14.14	13.96	14.14	38,853
2023-05-11	13.80	13.96	13.80	13.96	42,392
2023-05-10	14.10	14.10	14.10	13.80	44,297
2023-05-09	13.80	13.80	13.80	13.80	21,103
2023-05-08	13.80	13.80	13.80	13.80	0
2023-05-05	13.80	13.80	13.80	13.80	23,164
2023-05-04	13.34	13.80	13.34	13.80	29,497
2023-05-03	13.88	13.90	13.34	13.34	22,835
2023-05-02	13.50	13.50	13.50	13.85	24,220
2023-05-01	13.64	13.64	13.64	13.64	0
2023-04-28	13.74	13.74	13.64	13.64	253,937
2023-04-27	13.74	13.74	13.74	13.74	60,839
2023-04-26	13.64	13.64	13.64	13.64	69,941
2023-04-25	13.64	13.64	13.64	13.64	89,196
2023-04-24	13.94	13.94	13.94	13.64	60,521
2023-04-21	13.94	13.94	13.86	13.64	70,783
2023-04-20	13.64	13.64	13.64	13.64	52,166
2023-04-19	13.64	13.64	13.64	13.64	235,942
2023-04-18	13.64	13.64	13.64	13.64	32,794
2023-04-17	13.64	13.64	13.64	13.64	79,858
2023-04-14	13.64	13.64	13.64	13.64	117,066
2023-04-13	13.64	13.64	13.64	13.64	196,450
2023-04-12	13.64	13.64	13.64	13.64	71,635
2023-04-11	13.34	13.50	13.34	13.64	90,308
2023-04-10	13.64	13.64	13.64	13.64	0
2023-04-07	13.64	13.64	13.64	13.64	0
2023-04-06	13.34	13.64	13.34	13.64	31,812
2023-04-05	13.34	13.34	13.34	13.34	68,001
2023-04-04	13.80	13.80	13.80	13.64	193,975
2023-04-03	13.48	13.50	13.48	13.50	161,912
2023-03-31	13.48	13.48	13.48	13.48	155,166
2023-03-30	13.48	13.48	13.48	13.48	24,937
2023-03-29	13.38	13.48	13.38	13.48	19,808
2023-03-28	13.38	13.38	13.38	13.38	81,205
2023-03-27	13.38	13.38	13.38	13.38	77,092
2023-03-24	13.38	13.38	13.38	13.38	119,165
2023-03-23	13.05	13.38	13.05	13.38	129,235
2023-03-22	13.05	13.05	13.05	13.05	43,057
2023-03-21	13.24	13.38	13.24	13.38	53,312
2023-03-20	13.20	13.20	13.08	13.24	45,637
2023-03-17	13.24	13.24	13.24	13.24	247,885
2023-03-16	13.31	13.32	13.30	13.24	63,046
2023-03-15	13.21	13.21	13.08	13.08	206,436
2023-03-14	12.75	12.75	12.75	12.95	220,987
2023-03-13	12.70	12.84	12.70	12.75	642,642
2023-03-10	13.03	13.03	13.03	13.03	138,625
2023-03-09	13.03	13.03	13.03	13.03	90,846
2023-03-08	13.13	13.13	13.03	13.03	51,194
2023-03-07	12.90	13.13	12.90	13.13	249,304
2023-03-06	12.99	12.99	12.90	12.90	67,737
2023-03-03	12.90	12.90	12.85	12.85	208,532
2023-03-02	12.70	12.90	12.47	12.90	77,265
2023-03-01	11.69	12.50	11.69	12.32	404,650
2023-02-28	11.73	11.73	11.73	11.73	112,718
2023-02-27	11.73	11.73	11.73	11.73	53,543
2023-02-24	11.37	11.73	11.37	11.73	33,210
2023-02-23	11.37	11.37	11.37	11.37	38,931
2023-02-22	11.37	11.37	11.37	11.37	42,205
2023-02-21	11.30	11.37	11.30	11.37	37,459
2023-02-20	11.37	11.37	11.30	11.30	42,334
2023-02-17	11.37	11.37	11.37	11.37	90,624
2023-02-16	11.69	11.69	11.69	11.37	244,538
2023-02-15	11.32	11.50	11.32	11.50	77,330
2023-02-14	11.32	11.32	11.32	11.32	66,254
2023-02-13	11.10	11.10	11.10	11.32	151,618
2023-02-10	11.05	11.05	11.05	11.44	36,125
2023-02-09	11.25	11.32	11.25	11.32	60,483
2023-02-08	11.00	11.00	11.00	11.25	86,385
2023-02-07	10.99	10.99	10.99	10.99	132,824
2023-02-06	11.15	11.15	11.15	11.32	46,763
2023-02-03	11.32	11.32	11.31	11.31	115,959
2023-02-02	11.36	11.40	11.36	11.32	207,813
2023-02-01	11.07	11.07	11.07	11.07	474,338
2023-01-31	11.22	11.22	11.22	11.07	69,539
2023-01-30	11.00	11.08	11.00	11.08	116,085
2023-01-27	11.00	11.00	11.00	11.00	67,648
2023-01-26	11.42	11.42	11.09	11.19	60,775
2023-01-25	11.65	11.65	11.65	11.65	62,334
2023-01-24	11.65	11.65	11.65	11.65	80,207
2023-01-23	11.65	11.65	11.65	11.65	109,046
2023-01-20	11.65	11.65	11.65	11.65	98,513
2023-01-19	11.65	11.65	11.65	11.65	58,442
2023-01-18	11.77	11.77	11.70	11.65	88,819
2023-01-17	11.67	11.67	11.65	11.65	38,431
2023-01-16	11.92	11.97	11.92	11.67	109,876
2023-01-13	11.60	11.60	11.60	11.60	22,719
2023-01-12	11.60	11.60	11.60	11.60	159,216
2023-01-11	11.60	11.60	11.60	11.60	86,637
2023-01-10	11.45	11.45	11.43	11.60	230,982
2023-01-09	11.43	11.44	11.43	11.66	90,520
2023-01-06	11.76	11.76	11.76	11.76	111,890
2023-01-05	11.76	11.76	11.76	11.76	122,302
2023-01-04	12.08	12.08	12.07	11.76	65,329
2023-01-03	11.95	11.99	11.76	11.76	146,079
2023-01-02	11.63	11.63	11.63	11.63	0
2022-12-30	11.63	11.63	11.63	11.63	107,777
2022-12-29	11.63	11.63	11.63	11.63	115,145
2022-12-28	11.45	11.65	11.45	11.63	37,999
2022-12-27	11.63	11.63	11.63	11.63	0
2022-12-26	11.63	11.63	11.63	11.63	0
2022-12-23	11.63	11.63	11.63	11.63	82,277
2022-12-22	11.99	11.99	11.99	11.63	130,656
2022-12-21	11.63	11.63	11.63	11.63	380,569
2022-12-20	11.63	11.63	11.63	11.63	366,380
2022-12-19	11.70	11.70	11.63	11.63	66,045
2022-12-16	11.61	11.70	11.61	11.70	762,073
2022-12-15	11.63	11.63	11.61	11.61	110,724
2022-12-14	11.53	11.63	11.53	11.63	92,392
2022-12-13	11.31	11.31	11.30	11.53	56,164
2022-12-12	11.49	11.49	11.49	11.63	25,020
2022-12-09	11.44	11.44	11.44	11.49	34,278
2022-12-08	11.49	11.49	11.45	11.45	49,555
2022-12-07	11.73	11.73	11.73	11.49	63,064
2022-12-06	11.56	11.56	11.54	11.54	121,252
2022-12-05	11.63	11.63	11.56	11.56	41,361
2022-12-02	11.63	11.63	11.63	11.63	62,421
2022-12-01	11.58	11.63	11.58	11.63	42,191
2022-11-30	11.37	11.37	11.36	11.58	39,693
2022-11-29	11.37	11.37	11.37	11.59	31,509
2022-11-28	11.66	11.68	11.66	11.68	29,831
2022-11-25	11.70	11.70	11.41	11.66	40,828
2022-11-24	11.70	11.70	11.67	11.64	48,017
2022-11-23	11.55	11.55	11.55	11.57	108,275
2022-11-22	11.52	11.60	11.52	11.60	141,988
2022-11-21	11.40	11.52	11.40	11.52	54,156
2022-11-18	11.40	11.53	11.40	11.40	172,457
2022-11-17	11.29	11.40	11.12	11.40	75,895
2022-11-16	10.84	11.29	10.84	11.29	95,850
2022-11-15	10.89	10.92	10.83	10.83	60,852
2022-11-14	10.86	10.86	10.84	10.83	28,081
2022-11-11	10.96	10.96	10.83	10.83	75,267
2022-11-10	10.89	10.98	10.89	10.96	93,844
2022-11-09	11.02	11.02	10.86	10.83	463,154
2022-11-08	10.65	11.05	10.50	10.50	135,609
2022-11-07	10.76	10.76	10.55	10.60	179,841
2022-11-04	10.95	10.95	10.76	10.76	205,485
2022-11-03	11.48	11.48	11.20	11.20	106,587
2022-11-02	11.71	11.71	11.44	11.48	137,029
2022-11-01	11.72	11.72	11.71	11.52	74,879
2022-10-31	11.69	11.71	11.69	11.86	79,238
2022-10-28	11.30	12.04	10.95	11.50	52,725
2022-10-27	11.20	11.66	10.95	11.42	51,134
2022-10-26	11.22	12.04	11.17	12.04	123,801
2022-10-25	11.23	11.52	11.22	11.22	116,133
2022-10-24	11.23	11.87	11.22	11.22	57,961
2022-10-21	11.23	11.48	11.22	11.22	98,673
2022-10-20	11.73	11.77	11.23	11.61	53,631
2022-10-19	11.77	12.38	11.63	11.80	72,576
2022-10-18	12.15	12.38	11.98	12.38	72,138
2022-10-17	11.99	12.24	11.99	11.66	74,364
2022-10-14	11.92	12.05	11.86	11.80	46,032
2022-10-13	11.85	11.85	11.22	11.22	62,674
2022-10-12	11.88	11.88	11.88	12.12	116,617
2022-10-11	11.68	11.78	11.65	11.78	82,014
2022-10-10	11.60	11.90	11.56	11.90	112,559
2022-10-07	11.92	12.38	11.92	12.38	61,392
2022-10-06	11.98	11.98	11.91	11.93	66,484
2022-10-05	12.16	12.16	11.99	11.80	54,684
2022-10-04	11.80	12.23	11.80	12.23	151,740
2022-10-03	11.62	11.62	11.40	11.80	44,359
2022-09-30	11.86	11.87	11.82	11.80	66,271
2022-09-29	11.79	11.83	11.75	11.80	78,956
2022-09-28	12.38	12.38	12.38	12.38	37,074
2022-09-27	11.73	11.80	11.73	11.80	177,780
2022-09-26	11.68	11.73	11.68	11.73	32,200
2022-09-23	11.98	11.98	11.83	12.10	101,251
2022-09-22	11.95	11.95	11.95	11.80	68,835
2022-09-21	11.81	11.81	11.81	12.11	74,664
2022-09-20	12.05	12.05	12.00	11.80	86,474
2022-09-19	12.00	12.00	12.00	12.00	0
2022-09-16	12.11	12.22	12.00	12.00	692,381
2022-09-15	12.14	12.14	12.14	12.74	93,561
2022-09-14	12.17	12.17	12.17	12.74	77,217
2022-09-13	12.45	12.45	12.40	12.74	37,885
2022-09-12	12.28	12.28	12.28	12.45	64,907
2022-09-09	11.74	11.74	11.74	11.74	21,536
2022-09-08	12.25	12.25	12.25	12.23	46,828
2022-09-07	12.45	12.45	12.22	12.19	85,611
2022-09-06	12.46	12.46	12.46	12.45	33,267
2022-09-05	12.43	12.43	12.33	12.28	36,144
2022-09-02	12.46	12.48	12.26	12.40	104,771
2022-09-01	12.57	12.57	12.57	12.49	87,758
2022-08-31	12.44	12.44	12.44	12.44	30,770
2022-08-30	12.50	12.63	12.50	12.44	54,673
2022-08-29	11.90	11.90	11.90	11.90	0
2022-08-26	13.00	13.00	12.83	11.90	54,882
2022-08-25	12.99	12.99	12.98	12.98	69,137
2022-08-24	12.76	12.99	12.76	12.99	52,851
2022-08-23	12.72	12.76	12.72	12.76	111,124
2022-08-22	12.65	12.65	12.56	12.56	62,121
2022-08-19	12.55	12.62	12.55	12.65	46,237
2022-08-18	11.84	12.66	11.84	12.66	48,313
2022-08-17	11.94	12.60	11.84	11.84	177,501
2022-08-16	11.55	12.23	11.55	12.23	22,416
2022-08-15	11.32	11.55	11.32	11.55	10,654
2022-08-12	11.42	11.43	11.42	11.32	11,358
2022-08-11	11.39	11.39	11.39	11.98	23,179
2022-08-10	11.49	11.90	11.49	11.90	166,432
2022-08-09	11.40	11.40	11.40	11.49	18,319
2022-08-08	11.52	11.52	11.52	11.40	19,414
2022-08-05	11.59	11.94	11.59	11.94	20,835
2022-08-04	11.49	11.59	11.49	11.59	3,033
2022-08-03	11.48	11.49	11.48	11.49	9,910
2022-08-02	11.38	11.48	11.38	11.48	8,349
2022-08-01	11.56	11.63	11.56	11.38	23,061
2022-07-29	11.56	11.56	11.54	11.28	21,466
2022-07-28	11.25	11.25	11.25	11.25	13,345
2022-07-27	11.38	11.38	11.25	11.25	23,706
2022-07-26	11.25	11.38	11.25	11.38	125,774
2022-07-25	11.50	11.50	11.29	11.25	132,867
2022-07-22	11.27	11.39	11.27	11.22	22,922
2022-07-21	11.14	11.20	11.14	11.00	43,281
2022-07-20	11.20	11.20	11.14	10.94	16,110
2022-07-19	11.20	11.20	11.20	11.15	20,991
2022-07-18	10.92	10.92	10.92	10.95	16,069
2022-07-15	10.88	11.00	10.88	10.86	27,536
2022-07-14	10.74	10.74	10.69	10.75	28,086
2022-07-13	10.74	10.74	10.74	10.75	36,120
2022-07-12	11.00	11.00	10.96	10.74	10,758
2022-07-11	10.89	11.00	10.88	10.98	43,005
2022-07-08	10.97	10.97	10.97	10.48	35,488
2022-07-07	10.69	10.89	10.66	10.96	77,530
2022-07-06	10.59	10.65	10.59	10.81	31,515
2022-07-05	9.71	10.34	9.71	10.34	54,275
2022-07-04	9.96	10.18	9.87	9.71	98,566
2022-07-01	10.52	10.57	10.49	10.05	39,996
2022-06-30	10.30	10.30	10.30	10.58	58,157
2022-06-29	10.34	10.34	10.31	10.27	162,231
2022-06-28	10.86	11.00	10.85	11.00	197,043
2022-06-27	10.75	10.92	10.75	10.45	201,412
2022-06-24	10.37	10.41	10.37	10.45	45,074
2022-06-23	10.06	10.11	9.99	10.09	217,359
2022-06-22	9.78	9.97	9.78	10.05	240,722
2022-06-21	10.62	10.62	10.21	9.97	240,038
2022-06-20	10.06	10.06	10.06	10.61	196,792
2022-06-17	10.59	10.59	10.06	10.06	224,253
2022-06-16	10.60	10.60	10.38	10.38	68,180
2022-06-15	10.60	10.60	10.60	10.60	102,892
2022-06-14	10.70	10.70	10.70	10.60	267,608
2022-06-13	10.70	10.73	10.67	10.60	82,365
2022-06-10	10.49	10.49	10.49	10.60	87,200
2022-06-09	10.57	10.57	10.57	10.75	38,251
2022-06-08	10.62	10.70	10.60	10.57	33,005
2022-06-07	10.87	10.87	10.66	10.92	249,130
2022-06-06	11.00	11.00	10.95	11.09	357,034
2022-06-03	11.40	11.40	11.40	11.40	0
2022-06-02	11.40	11.40	11.40	11.40	0
2022-06-01	11.40	11.40	11.40	11.40	243,269
2022-05-31	10.80	10.80	10.77	10.77	95,224
2022-05-30	11.29	11.43	11.29	11.43	66,827
2022-05-27	11.24	11.43	11.24	11.43	100,606
2022-05-26	11.23	11.25	11.23	11.25	40,251
2022-05-25	11.05	11.05	11.05	11.05	178,027
2022-05-24	11.43	11.43	11.05	11.05	45,321
2022-05-23	11.29	11.29	11.23	11.23	146,867
2022-05-20	11.08	11.08	11.08	11.29	47,074
2022-05-19	10.98	10.98	10.98	11.29	75,861
2022-05-18	11.58	11.68	11.38	11.31	159,847
2022-05-17	12.20	12.20	11.79	11.79	84,116
2022-05-16	11.95	12.20	11.92	12.20	33,444
2022-05-13	12.01	12.16	11.39	12.16	81,527
2022-05-12	11.57	12.01	11.57	11.80	95,584
2022-05-11	11.68	12.00	11.68	11.79	350,422
2022-05-10	11.37	12.00	11.37	12.00	28,880
2022-05-09	11.51	11.51	11.27	11.27	75,198
2022-05-06	11.32	11.60	11.32	11.60	44,206
2022-05-05	11.67	11.83	11.27	11.27	163,919
2022-05-04	11.18	11.22	11.18	11.31	40,304
2022-05-03	11.25	11.31	11.23	11.37	377,221
2022-05-02	11.50	11.50	11.50	11.50	0
2022-04-29	11.36	11.50	11.36	11.50	62,341
2022-04-28	11.36	11.36	11.11	11.11	32,170
2022-04-27	11.18	11.36	11.18	11.36	72,584
2022-04-26	11.15	11.24	11.10	11.08	75,498
2022-04-25	11.12	11.12	11.12	11.13	55,766
2022-04-22	11.00	11.05	10.70	10.70	71,795
2022-04-21	10.46	10.91	10.46	10.75	96,200
2022-04-20	10.50	10.50	10.50	10.45	24,862
2022-04-19	10.70	10.70	10.33	10.45	55,913
2022-04-18	10.70	10.70	10.70	10.70	0
2022-04-15	10.70	10.70	10.70	10.70	0
2022-04-14	10.50	10.70	10.50	10.70	68,859
2022-04-13	10.25	10.27	10.25	10.27	50,005
2022-04-12	10.13	10.35	10.13	10.25	170,584
2022-04-11	10.13	10.38	10.13	10.38	66,472
2022-04-08	10.13	10.13	10.13	10.13	44,793
2022-04-07	10.36	10.49	10.14	10.38	31,802
2022-04-06	10.54	10.54	10.23	10.38	49,779
2022-04-05	10.80	10.80	10.76	10.76	41,281
2022-04-04	10.79	10.99	10.68	10.91	49,838
2022-04-01	10.71	10.94	10.63	10.94	151,773
2022-03-31	10.51	10.52	10.26	10.39	70,679
2022-03-30	11.00	11.00	10.59	10.76	102,822
2022-03-29	10.76	10.90	10.76	10.81	27,354
2022-03-28	10.41	10.58	10.41	10.65	40,588
2022-03-25	10.50	10.71	10.40	10.40	76,508
2022-03-24	10.60	10.62	10.52	10.75	41,150
2022-03-23	10.79	10.79	10.79	10.79	92,020
2022-03-22	11.16	11.27	11.00	11.02	106,813
2022-03-21	11.32	11.59	11.19	11.59	101,515
2022-03-18	11.21	11.38	11.03	11.38	104,930
2022-03-17	11.20	11.21	10.71	10.71	67,013
2022-03-16	10.43	11.15	10.43	11.01	95,219
2022-03-15	10.67	10.72	10.61	10.72	85,063
2022-03-14	10.70	10.80	10.50	10.80	53,299
2022-03-11	10.63	10.81	10.50	10.75	368,874
2022-03-10	10.30	10.40	10.25	10.25	360,595
2022-03-09	10.45	10.79	10.45	10.56	74,599
2022-03-08	10.75	10.80	10.45	10.45	190,118
2022-03-07	10.60	10.80	10.56	10.80	169,854
2022-03-04	11.00	11.00	10.68	10.79	182,599
2022-03-03	11.86	11.86	11.12	11.50	240,729
2022-03-02	11.76	12.39	11.76	12.39	105,693
2022-03-01	12.70	12.70	11.76	11.76	47,051
2022-02-28	12.30	12.80	12.30	12.80	94,179
2022-02-25	12.52	12.52	12.52	12.46	212,405
2022-02-24	13.24	13.24	12.10	12.38	188,615
2022-02-23	12.20	12.99	12.20	12.99	65,525
2022-02-22	12.38	12.38	12.38	12.38	152,440
2022-02-21	12.38	12.38	12.38	12.38	22,756
2022-02-18	12.38	12.38	12.38	12.38	25,634
2022-02-17	12.60	12.60	12.38	12.38	31,062
2022-02-16	12.38	12.60	12.38	12.60	372,813
2022-02-15	12.44	12.44	12.38	12.38	26,407
2022-02-14	12.44	12.44	12.44	12.44	28,060
2022-02-11	12.59	12.59	12.27	12.38	79,464
2022-02-10	12.59	12.80	12.59	12.80	40,378
2022-02-09	12.51	12.51	12.40	12.60	33,717
2022-02-08	12.40	12.40	12.26	12.58	4,730
2022-02-07	12.22	12.28	12.22	12.58	87,307
2022-02-04	11.76	11.76	11.76	12.16	254,752
2022-02-03	12.23	12.23	11.92	12.38	450,779
2022-02-02	12.38	12.38	12.38	12.38	74,776
2022-02-01	12.18	12.20	12.15	12.38	40,611
2022-01-31	12.12	12.22	12.12	12.51	56,261
2022-01-28	12.18	12.18	12.06	12.38	57,815
2022-01-27	12.07	12.30	11.77	12.30	54,708
2022-01-26	12.00	12.20	11.90	12.00	51,146
2022-01-25	12.15	12.20	11.97	12.20	123,238
2022-01-24	12.08	12.09	11.76	11.76	244,052
2022-01-21	11.90	12.30	11.90	12.30	91,499
2022-01-20	12.25	12.25	12.04	12.23	232,049
2022-01-19	12.48	12.50	12.04	12.04	31,183
2022-01-18	12.84	12.84	12.52	12.55	48,331
2022-01-17	12.84	13.15	12.84	13.15	16,178
2022-01-14	12.90	12.90	12.90	12.90	14,790
2022-01-13	12.66	12.99	12.66	12.99	30,618
2022-01-12	12.80	12.80	12.80	12.80	15,527
2022-01-11	12.50	12.99	12.50	12.99	56,754
2022-01-10	12.57	12.99	12.36	12.52	19,568
2022-01-07	12.09	12.48	12.09	12.52	9,619
2022-01-06	12.66	12.68	12.66	12.52	19,227
2022-01-05	12.52	12.52	12.50	12.50	31,005
2022-01-04	12.79	12.89	12.60	12.52	43,293
2022-01-03	12.47	12.47	12.47	12.47	0
2021-12-31	12.80	12.80	12.47	12.47	17,591
2021-12-30	12.70	12.80	12.70	12.80	14,682
2021-12-29	12.06	12.66	12.06	12.66	30,952
2021-12-28	12.65	12.65	12.65	12.65	0
2021-12-27	12.65	12.65	12.65	12.65	0
2021-12-24	12.65	12.65	12.65	12.65	15
2021-12-23	12.21	12.21	12.21	12.65	21,720
2021-12-22	12.04	12.08	12.04	12.65	17,019
2021-12-21	12.21	12.22	12.21	13.04	121,788
2021-12-20	12.23	13.25	12.23	12.30	14,939
2021-12-17	12.38	13.24	12.38	12.98	58,953
2021-12-16	12.42	12.65	12.42	12.65	26,523
2021-12-15	12.33	12.49	12.25	12.49	27,754
2021-12-14	12.50	12.50	12.38	12.38	75,484
2021-12-13	12.26	12.50	12.21	12.50	37,351
2021-12-10	11.98	12.30	11.75	12.26	51,306
2021-12-09	12.30	12.30	11.85	11.85	92,216
2021-12-08	12.12	12.30	12.03	12.30	79,455
2021-12-07	11.61	11.79	11.56	11.79	38,852
2021-12-06	12.00	12.00	12.00	12.00	34,759
2021-12-03	11.77	12.00	11.77	12.00	143,500
2021-12-02	11.86	12.06	11.76	12.00	80,470
2021-12-01	11.30	12.30	11.30	11.92	113,820
2021-11-30	11.61	11.70	11.48	11.70	62,812
2021-11-29	11.69	11.92	11.50	11.50	52,671
2021-11-26	12.00	12.00	11.84	12.00	114,774
2021-11-25	12.03	12.03	12.00	12.50	78,459
2021-11-24	12.33	13.00	12.01	13.00	94,758
2021-11-23	12.18	12.50	12.18	12.50	62,386
2021-11-22	12.31	12.43	12.31	12.56	60,621
2021-11-19	12.75	13.00	12.58	12.60	31,267
2021-11-18	12.56	12.66	12.48	12.66	31,585
2021-11-17	12.85	12.85	12.49	12.72	75,616
2021-11-16	14.00	14.00	12.64	12.64	96,959
2021-11-15	13.65	13.69	13.23	13.69	47,851
2021-11-12	13.71	13.72	13.68	13.75	30,426
2021-11-11	13.50	14.95	13.50	13.87	42,822
2021-11-10	14.02	14.35	13.88	14.00	83,941
2021-11-09	13.52	14.04	13.52	13.85	133,604
2021-11-08	13.82	13.82	13.23	13.66	31,494
2021-11-05	13.81	14.78	13.52	13.80	22,651
2021-11-04	14.05	15.12	12.87	15.12	22,693
2021-11-03	13.92	14.15	13.80	14.15	24,009
2021-11-02	13.71	14.20	13.71	14.20	23,785
2021-11-01	14.31	15.50	14.31	14.40	24,282
2021-10-29	13.25	14.28	13.25	14.07	72,946
2021-10-28	14.21	14.21	13.79	14.05	15,269
2021-10-27	14.10	14.10	13.75	13.75	27,473
2021-10-26	14.00	14.00	13.81	13.94	26,275
2021-10-25	13.66	14.90	13.51	14.22	30,368
2021-10-22	13.46	14.37	13.16	13.16	24,671
2021-10-21	13.69	13.73	13.66	13.68	70,950
2021-10-20	13.84	14.46	13.45	13.90	32,305
2021-10-19	14.32	14.32	13.17	13.98	211,671
2021-10-18	13.53	13.77	13.45	13.45	43,341
2021-10-15	13.91	13.93	13.74	13.85	35,455
2021-10-14	14.49	14.49	13.67	14.20	41,302
2021-10-13	13.60	13.90	13.50	13.60	51,589
2021-10-12	13.48	13.60	13.35	13.60	57,022
2021-10-11	13.57	13.57	13.29	13.05	49,958
2021-10-08	13.30	13.70	13.24	13.50	76,744
2021-10-07	13.78	13.78	13.18	13.55	52,523
2021-10-06	13.55	13.89	13.50	13.55	42,642
2021-10-05	13.90	13.90	13.70	13.70	63,253
2021-10-04	14.49	14.49	13.70	13.70	44,882
2021-10-01	13.89	14.20	13.83	14.20	34,284
2021-09-30	14.18	14.30	14.11	14.18	38,898
2021-09-29	14.00	14.28	13.97	14.08	26,965
2021-09-28	14.28	14.28	13.87	14.10	14,517
2021-09-27	14.58	14.58	14.00	14.00	74,945
2021-09-24	14.62	14.62	14.52	14.63	14,616
2021-09-23	14.81	14.98	14.77	14.53	46,056
2021-09-22	14.88	15.10	14.76	15.10	18,616
2021-09-21	14.76	14.95	14.70	14.64	39,501
2021-09-20	14.71	14.74	14.36	14.36	19,411
2021-09-17	14.38	14.97	14.38	14.97	137,788
2021-09-16	14.48	14.49	14.32	14.24	15,481
2021-09-15	14.48	14.76	14.23	14.64	19,073
2021-09-14	14.32	14.90	14.21	14.66	18,499
2021-09-13	14.89	14.93	14.57	14.40	22,367
2021-09-10	14.79	14.92	14.65	14.78	14,257
2021-09-09	14.93	14.93	14.48	14.48	176,151
2021-09-08	14.83	15.08	14.79	14.85	378,174
2021-09-07	15.12	15.12	14.80	15.00	27,528
2021-09-06	14.92	15.08	14.77	15.05	16,990
2021-09-03	14.81	14.81	14.69	14.78	32,475
2021-09-02	14.35	14.87	14.35	14.85	26,096
2021-09-01	14.81	15.14	14.76	14.83	102,349
2021-08-31	15.15	15.25	15.08	15.25	72,844
2021-08-30	14.82	14.82	14.82	14.82	0
2021-08-27	15.07	15.21	14.82	14.82	60,074
2021-08-26	14.97	15.04	14.88	14.86	28,743
2021-08-25	15.01	15.18	14.82	15.18	24,319
2021-08-24	15.07	15.18	14.77	15.18	54,589
2021-08-23	14.66	14.84	14.58	14.65	92,849
2021-08-20	14.52	14.65	14.39	14.39	148,952
2021-08-19	14.51	14.58	14.30	14.40	231,457
2021-08-18	14.48	14.54	14.41	14.31	90,572
2021-08-17	14.53	14.53	14.21	14.45	95,266
2021-08-16	14.11	14.40	14.11	14.22	32,250
2021-08-13	14.20	14.48	14.20	14.48	36,915
2021-08-12	14.21	14.40	13.90	13.90	56,927
2021-08-11	14.12	14.49	14.07	14.49	49,379
2021-08-10	14.21	14.43	14.20	14.43	28,026
2021-08-09	14.18	14.38	14.10	14.17	9,808
2021-08-06	14.32	14.59	14.20	14.42	37,166
2021-08-05	14.42	14.87	14.30	14.87	8,289
2021-08-04	14.83	14.85	14.41	14.85	28,809
2021-08-03	14.53	15.06	14.53	14.91	32,015
2021-08-02	14.83	14.83	14.60	14.60	40,019
2021-07-30	14.64	14.83	14.12	14.83	41,189
2021-07-29	14.73	14.73	14.25	14.50	53,984
2021-07-28	13.95	14.48	13.88	14.40	41,989
2021-07-27	14.12	14.25	13.76	13.76	37,828
2021-07-26	14.22	14.22	13.99	14.00	25,692
2021-07-23	14.22	14.60	14.12	14.60	12,658
2021-07-22	14.16	14.35	13.94	14.22	37,087
2021-07-21	14.36	14.44	14.00	14.21	33,169
2021-07-20	14.59	14.59	14.22	14.37	36,587
2021-07-19	14.46	14.55	14.24	14.25	47,017
2021-07-16	14.80	14.80	14.30	14.30	83,969
2021-07-15	14.57	15.01	14.56	15.01	114,857
2021-07-14	14.04	14.28	13.89	14.28	27,514
2021-07-13	14.03	14.03	13.88	14.05	17,730
2021-07-12	13.91	14.08	13.89	13.91	13,420
2021-07-09	13.66	13.86	13.63	13.64	45,987
2021-07-08	14.01	14.01	13.54	13.55	12,110
2021-07-07	14.08	14.11	13.84	13.83	42,948
2021-07-06	14.08	14.08	13.93	13.93	10,767
2021-07-05	14.04	14.27	14.04	14.02	15,454
2021-07-02	13.92	14.02	13.89	14.06	26,243
2021-07-01	13.76	13.97	13.74	13.85	45,508
2021-06-30	13.86	13.86	13.67	13.72	34,222
2021-06-29	13.76	13.84	13.62	13.72	9,967
2021-06-28	13.75	13.79	13.70	13.68	37,620
2021-06-25	13.80	13.89	13.46	13.46	20,250
2021-06-24	14.12	14.12	13.80	13.80	7,493
2021-06-23	13.77	14.03	13.77	13.94	28,117
2021-06-22	13.85	14.40	13.85	14.40	18,952
2021-06-21	13.82	13.90	13.68	13.90	16,081
2021-06-18	13.94	13.98	13.29	13.29	132,134
2021-06-17	14.11	14.11	13.84	13.94	38,533
2021-06-16	14.27	14.34	14.23	14.30	28,945
2021-06-15	14.17	14.24	14.10	14.10	59,193
2021-06-14	14.36	14.39	14.14	14.35	23,819
2021-06-11	14.35	14.35	14.00	14.00	10,586
2021-06-10	14.45	14.54	14.22	14.23	23,276
2021-06-09	14.16	14.58	14.16	14.48	136,186
2021-06-08	14.10	14.27	14.09	14.33	29,612
2021-06-07	14.74	14.74	14.09	14.09	37,091
2021-06-04	14.20	14.46	13.99	14.46	75,990
2021-06-03	13.77	14.01	13.77	13.80	26,828
2021-06-02	13.86	14.02	13.83	13.90	26,661
2021-06-01	13.78	13.89	13.62	13.62	17,411
2021-05-28	14.05	14.05	13.66	13.84	49,426
2021-05-27	13.98	14.03	13.97	13.98	41,044
2021-05-26	13.96	14.12	13.96	14.06	30,234
2021-05-25	14.02	14.07	13.64	13.64	30,568
2021-05-24	14.02	14.05	14.00	13.87	2,736
2021-05-21	14.19	14.20	13.97	13.97	18,491
2021-05-20	14.12	14.23	14.11	14.15	25,573
2021-05-19	14.30	14.30	13.87	14.30	41,439
2021-05-18	14.40	14.49	13.97	14.20	67,188
2021-05-17	13.83	14.26	13.83	14.00	28,897
2021-05-14	13.69	13.88	13.63	13.77	48,319
2021-05-13	13.67	13.82	13.60	13.60	21,376
2021-05-12	13.81	13.93	13.70	13.70	22,464
2021-05-11	13.88	14.07	13.52	14.07	67,262
2021-05-10	13.35	14.53	13.35	13.55	67,654
2021-05-07	13.28	13.51	13.28	13.23	80,750
2021-05-06	13.08	13.60	13.08	13.60	72,532
2021-05-05	12.22	12.63	12.22	12.63	107,682
2021-05-04	12.36	12.36	12.06	12.26	121,998
2021-04-30	12.22	12.41	12.22	12.35	11,418
2021-04-29	12.25	12.35	12.10	12.36	188,025
2021-04-28	12.30	12.33	12.10	12.16	44,887
2021-04-27	12.63	12.63	12.30	12.45	264,875
2021-04-26	12.53	12.59	12.45	12.48	28,438
2021-04-23	12.57	12.62	12.51	12.51	15,543
2021-04-22	12.57	12.67	12.49	12.60	75,398
2021-04-21	12.21	12.71	12.21	12.50	22,712
2021-04-20	12.83	12.86	12.50	12.50	27,185
2021-04-19	12.81	12.81	12.65	12.65	8,462
2021-04-16	12.88	12.88	12.67	12.76	33,846
2021-04-15	12.72	12.76	12.60	12.66	53,156
2021-04-14	13.07	13.07	12.65	12.70	43,571
2021-04-13	13.02	13.12	12.81	12.83	22,681
2021-04-12	13.12	13.16	12.97	12.97	27,237
2021-04-09	13.44	13.50	12.81	12.81	58,652
2021-04-08	13.00	13.59	12.88	12.88	67,113
2021-04-07	12.59	12.83	12.59	12.83	28,157
2021-04-06	12.72	12.83	12.32	12.32	24,621
2021-04-01	12.63	12.88	12.60	12.88	50,382
2021-03-31	12.73	12.73	12.60	12.63	81,366
2021-03-30	12.54	12.77	12.51	12.73	69,764
2021-03-29	12.40	12.62	12.39	12.60	33,914
2021-03-26	12.25	12.28	12.13	12.17	37,596
2021-03-25	12.30	12.50	11.70	12.44	122,474
2021-03-24	12.05	12.65	12.05	12.61	86,040
2021-03-23	12.40	12.50	12.29	12.40	43,007
2021-03-22	12.12	12.34	12.04	12.12	62,988
2021-03-19	11.79	12.17	11.75	12.17	80,692
2021-03-18	11.70	11.90	11.64	11.88	8,768
2021-03-17	11.57	11.90	11.57	11.72	53,060
2021-03-16	11.49	11.67	11.42	11.56	84,022
2021-03-15	11.38	11.62	11.36	11.36	23,165
2021-03-12	11.17	11.39	11.15	11.23	87,494
2021-03-11	11.14	11.32	11.11	11.32	17,382
2021-03-10	11.19	11.31	10.64	10.64	77,113
2021-03-09	11.33	11.35	11.21	11.30	13,958
2021-03-08	10.60	11.39	10.60	11.39	22,881
2021-03-05	11.44	11.52	11.16	11.16	14,268
2021-03-04	11.44	11.46	11.27	11.47	63,991
2021-03-03	11.14	11.51	11.14	11.47	116,851
2021-03-02	10.93	11.20	10.93	11.20	39,449
2021-03-01	10.80	10.83	10.67	10.76	25,068
2021-02-26	10.98	11.00	10.69	10.75	70,054
2021-02-25	10.24	10.83	10.23	10.60	24,965
2021-02-24	9.91	10.49	9.78	10.49	58,181
2021-02-23	10.11	10.38	10.00	10.38	13,335
2021-02-22	10.17	10.17	10.02	10.02	24,530
2021-02-19	10.19	10.32	10.14	10.14	97,161
2021-02-18	9.55	10.24	9.55	10.15	56,516
2021-02-17	9.81	9.95	9.76	9.90	42,064
2021-02-16	9.90	10.05	9.87	10.05	33,773
2021-02-15	9.85	9.93	9.84	9.85	17,036
2021-02-12	10.01	10.01	9.83	9.96	24,220
2021-02-11	9.99	9.99	9.84	9.84	19,345
2021-02-10	9.95	10.11	9.88	9.88	26,197
2021-02-09	10.11	10.17	10.04	10.15	19,184
2021-02-08	10.94	10.94	10.13	10.17	10,791
2021-02-05	10.31	10.85	10.26	10.49	42,301
2021-02-04	10.31	10.31	9.93	9.93	24,501
2021-02-03	10.30	10.44	10.30	10.35	50,339
2021-02-02	10.22	10.32	10.17	10.17	23,214
2021-02-01	10.22	10.24	10.18	10.22	12,958
2021-01-29	10.16	10.26	10.15	10.15	40,517
2021-01-28	10.21	10.23	10.05	10.17	3,995
2021-01-27	10.31	10.35	10.24	10.28	10,821
2021-01-26	10.31	10.37	10.27	10.30	13,297
2021-01-25	10.40	10.44	10.23	10.43	31,669
2021-01-22	10.36	10.36	10.23	10.27	16,374
2021-01-21	10.35	10.49	10.26	10.48	43,413
2021-01-20	10.34	10.50	10.31	10.31	38,819
2021-01-19	10.20	10.35	9.90	9.90	53,858
2021-01-18	10.43	10.44	10.18	10.18	30,970
2021-01-15	10.22	10.26	10.18	10.18	22,388
2021-01-14	10.11	10.15	10.11	10.12	35,949
2021-01-13	10.33	10.33	10.09	10.14	34,699
2021-01-12	10.45	10.50	10.23	10.50	15,071
2021-01-11	10.32	10.54	10.22	10.50	45,097
2021-01-08	10.55	10.58	10.25	10.28	49,473
2021-01-07	10.59	10.63	10.37	10.37	1,939
2021-01-06	10.48	10.71	10.45	10.71	38,315
2021-01-05	10.47	10.49	10.43	10.27	25,263
2021-01-04	10.62	10.65	10.29	10.40	22,470
2020-12-31	10.38	10.43	10.35	10.35	16,276
2020-12-30	10.38	10.60	10.38	10.60	24,772
2020-12-29	10.30	10.55	10.27	10.38	35,816
2020-12-24	10.29	10.44	10.29	10.44	5,364
2020-12-23	10.23	10.34	10.04	10.04	17,062
2020-12-22	10.30	10.35	10.04	10.04	18,642
2020-12-21	10.19	10.25	10.13	10.19	47,118
2020-12-18	10.32	10.46	10.27	10.35	38,712
2020-12-17	10.35	10.42	10.28	10.28	29,741
2020-12-16	10.47	10.47	10.34	10.34	26,197
2020-12-15	10.40	10.47	10.40	10.47	21,233
2020-12-14	10.34	10.52	10.33	10.44	8,915
2020-12-11	10.26	10.36	10.24	10.35	18,031
2020-12-10	10.37	10.60	10.32	10.53	19,127
2020-12-09	10.49	10.51	10.14	10.14	37,181
2020-12-08	10.39	10.50	10.39	10.42	26,607
2020-12-07	10.69	10.69	10.36	10.69	180,424
2020-12-04	10.41	10.61	10.41	10.59	44,868
2020-12-03	10.26	10.54	10.26	10.42	209,671
2020-12-02	10.18	10.35	10.14	10.19	141,272
2020-12-01	10.18	10.33	10.10	10.10	26,386
2020-11-30	10.52	10.52	10.26	10.26	50,541
2020-11-27	10.05	10.64	10.05	10.37	71,640
2020-11-26	9.92	10.13	9.83	10.04	144,706
2020-11-25	9.90	9.90	9.68	9.75	18,802
2020-11-24	9.72	9.80	9.60	9.68	79,976
2020-11-23	9.87	9.87	9.69	9.69	18,120
2020-11-20	9.88	9.88	9.77	9.77	89,559
2020-11-19	9.80	9.92	9.80	9.82	14,478
2020-11-18	10.00	10.01	9.80	9.80	28,523
2020-11-17	9.99	10.18	9.99	10.00	30,213
2020-11-16	9.75	10.11	9.67	9.90	42,231
2020-11-13	9.70	9.75	9.59	9.72	37,357
2020-11-12	9.67	9.99	9.56	9.82	39,398
2020-11-11	9.33	9.61	9.19	9.41	37,799
2020-11-10	8.93	9.25	8.93	9.00	46,980
2020-11-09	8.56	9.04	8.56	8.60	22,173
2020-11-06	8.59	8.59	8.45	8.55	14,506
2020-11-05	8.60	8.63	8.32	8.32	245,958
2020-11-04	8.45	8.65	8.43	8.62	21,659
2020-11-03	8.42	8.50	8.26	8.50	37,407
2020-11-02	8.12	8.40	8.12	8.35	10,175
2020-10-30	8.33	8.37	8.12	8.12	14,410
2020-10-29	8.04	8.48	8.04	8.16	144,711
2020-10-28	7.96	7.96	7.71	7.79	104,372
2020-10-27	8.20	8.20	7.97	8.09	31,988
2020-10-26	8.33	8.33	8.17	8.29	6,757
2020-10-23	8.37	8.44	8.23	8.34	502,367
2020-10-22	8.46	8.46	8.21	8.44	28,606
2020-10-21	8.49	8.49	8.18	8.34	80,261
2020-10-20	8.43	8.55	8.32	8.43	37,988
2020-10-16	8.55	8.57	8.39	8.39	23,183
2020-10-15	8.66	8.90	8.55	8.90	199,355
2020-10-14	8.75	8.85	8.73	8.85	228,116
2020-10-13	8.75	8.75	8.67	8.73	439,036
2020-10-12	8.69	8.84	8.69	8.74	22,110
2020-10-09	8.80	8.90	8.68	8.90	10,662
2020-10-08	8.62	8.77	8.61	8.70	13,515
2020-10-07	8.80	8.81	8.56	8.63	10,003
2020-10-06	8.72	8.80	8.65	8.68	12,616
2020-10-05	8.70	8.88	8.57	8.70	25,858
2020-10-02	8.79	9.02	8.74	8.74	53,587
2020-10-01	8.85	8.85	8.72	8.81	166,516
2020-09-30	8.98	8.98	8.60	8.60	19,581
2020-09-29	8.90	8.90	8.61	8.69	7,945
2020-09-28	8.90	8.98	8.81	8.87	24,998
2020-09-25	8.64	8.90	8.64	8.90	116,118
2020-09-24	8.77	8.82	8.58	8.76	42,111
2020-09-23	8.73	8.96	8.73	8.93	134,970
2020-09-22	8.66	8.74	8.51	8.51	42,107
2020-09-21	8.34	8.78	8.30	8.76	118,510
2020-09-18	8.41	8.46	8.04	8.42	1,127,615
2020-09-17	8.66	8.70	8.34	8.45	351,060
2020-09-16	8.82	8.82	8.59	8.80	117,001
2020-09-15	9.34	9.37	8.77	8.82	70,461
2020-09-14	9.50	9.50	9.34	9.34	262,907
2020-09-11	9.40	9.50	9.39	9.48	12,773
2020-09-10	9.56	9.56	9.40	9.49	2,342
2020-09-09	9.60	9.60	9.44	9.49	2,983
2020-09-08	9.43	9.48	9.37	9.49	3,666
2020-09-07	9.45	9.57	9.43	9.45	5,959
2020-09-04	9.71	9.74	9.52	9.47	9,051
2020-09-03	9.75	9.93	9.75	9.86	30,753
2020-09-02	9.70	9.74	9.55	9.61	23,838
2020-09-01	9.78	9.78	9.43	9.57	23,739
2020-08-28	9.66	9.66	9.40	9.37	8,140
2020-08-27	9.52	9.70	9.51	9.59	7,688
2020-08-26	9.59	9.67	9.48	9.58	7,576
2020-08-25	9.29	9.58	9.28	9.50	14,720
2020-08-24	9.21	9.24	9.15	9.18	2,743
2020-08-21	9.14	9.16	9.09	9.19	75,511
2020-08-20	9.05	9.47	9.05	9.29	14,570
2020-08-19	9.08	9.24	9.07	9.23	327,821
2020-08-18	9.26	9.26	9.06	9.13	191,550
2020-08-17	9.45	9.46	9.30	9.49	154,413
2020-08-14	9.25	9.65	9.25	9.54	20,368
2020-08-13	9.19	9.37	9.12	9.29	101,423
2020-08-12	9.10	9.26	8.83	9.24	201,564
2020-08-11	9.60	9.77	9.57	9.65	199,614
2020-08-10	9.84	9.91	9.39	9.51	15,181
2020-08-07	9.70	9.92	9.60	9.83	6,231
2020-08-06	10.01	10.01	9.35	9.56	16,184
2020-08-05	10.16	10.25	10.03	10.08	15,402
2020-08-04	10.58	10.58	10.04	10.20	12,796
2020-08-03	10.16	10.22	10.08	10.21	6,348
2020-07-31	10.65	10.66	10.17	10.25	12,606
2020-07-30	10.79	10.79	10.44	10.84	5,880
2020-07-29	10.61	10.87	10.60	10.84	6,302
2020-07-28	10.58	10.66	10.50	10.50	12,816
2020-07-27	10.60	10.75	10.51	10.55	10,416
2020-07-24	10.53	10.74	10.41	10.59	11,336
2020-07-23	10.48	10.78	10.48	10.59	21,940
2020-07-22	10.59	10.63	10.32	10.42	15,824
2020-07-21	10.44	10.75	10.42	10.58	43,606
2020-07-20	10.25	10.44	10.23	10.27	3,167
2020-07-17	10.36	10.36	10.21	10.27	9,846
2020-07-16	10.09	10.37	9.94	10.29	18,388
2020-07-15	10.34	10.34	10.20	10.29	8,746
2020-07-14	10.17	10.26	10.09	10.20	15,071
2020-07-13	10.20	10.30	10.07	10.20	19,923
2020-07-10	10.01	10.16	9.84	10.09	11,795
2020-07-09	10.15	10.16	9.99	10.05	13,431
2020-07-08	10.00	10.25	9.81	9.99	71,116
2020-07-07	10.26	10.49	10.03	10.14	22,014
2020-07-06	10.49	10.49	10.09	10.07	26,079
2020-07-03	10.37	10.41	10.02	10.30	12,968
2020-07-02	10.28	10.39	9.96	10.21	16,696
2020-07-01	10.06	10.23	9.82	10.13	30,673
2020-06-30	10.39	10.39	10.00	10.31	19,817
2020-06-29	10.34	10.34	10.05	10.52	14,914
2020-06-26	10.42	10.58	10.30	10.12	25,978
2020-06-25	10.21	10.39	10.13	10.30	44,757
2020-06-24	10.80	10.88	10.21	10.97	13,500
2020-06-23	10.77	11.10	10.76	10.97	16,950
2020-06-22	10.91	11.07	10.72	10.83	181,484
2020-06-19	11.22	11.28	10.99	11.24	25,183
2020-06-18	11.24	11.40	11.08	11.24	51,871
2020-06-17	10.99	11.56	10.99	10.91	24,275
2020-06-16	10.74	10.92	10.66	10.71	13,266
2020-06-15	10.09	10.88	10.09	10.71	15,372
2020-06-12	10.10	10.49	10.10	10.26	15,623
2020-06-11	10.59	10.59	10.09	10.28	11,973
2020-06-10	10.77	10.79	10.48	10.74	23,516
2020-06-09	10.92	10.92	10.59	10.79	219,799
2020-06-08	10.50	10.93	10.42	10.89	39,586
2020-06-05	10.34	10.65	10.25	10.56	17,128
2020-06-04	10.24	10.36	10.16	10.13	19,841
2020-06-03	9.83	10.25	9.76	10.07	13,008
2020-06-02	10.01	10.01	9.72	9.88	21,475
2020-06-01	9.89	10.25	9.76	9.85	16,806
2020-05-29	9.50	9.88	9.41	9.69	58,005
2020-05-28	9.70	9.70	9.41	9.69	178,188
2020-05-27	9.81	9.81	9.52	9.60	142,431
2020-05-26	9.72	9.79	9.56	9.60	10,711
2020-05-22	9.70	9.74	9.54	9.65	11,287
2020-05-21	9.72	9.80	9.60	9.65	6,456
2020-05-20	9.56	9.77	9.56	9.57	9,802
2020-05-19	9.66	9.77	9.55	9.66	13,046
2020-05-18	9.40	9.64	9.26	9.49	12,184
2020-05-15	9.32	9.37	9.17	9.27	11,098
2020-05-14	9.39	9.39	9.27	9.38	28,755
2020-05-13	9.58	9.65	9.47	9.54	20,008
2020-05-12	9.78	9.85	9.62	9.52	12,027
2020-05-11	9.73	9.96	9.70	9.79	13,310
2020-05-07	9.65	9.81	9.47	9.57	7,869
2020-05-06	9.68	9.79	9.58	9.64	17,935
2020-05-05	9.65	9.88	9.52	9.83	33,577
2020-05-04	9.50	9.74	9.46	9.72	33,023
2020-05-01	9.60	9.75	9.59	9.71	7,848
2020-04-30	9.62	9.70	9.40	9.56	13,746
2020-04-29	9.22	9.64	9.12	9.56	32,283
2020-04-28	9.01	9.66	9.00	9.17	46,115
2020-04-27	9.26	9.29	9.01	9.17	13,234
2020-04-24	9.10	9.34	9.10	9.19	23,350
2020-04-23	9.09	9.21	8.88	9.19	26,538
2020-04-22	8.91	9.05	8.73	8.44	64,788
2020-04-21	8.97	9.02	8.50	8.44	37,789
2020-04-20	8.97	9.08	8.90	8.93	16,324
2020-04-17	8.83	9.04	8.70	8.95	139,925
2020-04-16	8.92	8.99	8.40	8.69	24,827
2020-04-15	8.98	9.00	8.60	8.89	31,538
2020-04-14	8.68	9.06	8.68	8.58	21,276
2020-04-09	8.35	8.83	8.33	8.58	29,462
2020-04-08	8.58	8.60	8.07	8.15	30,296
2020-04-07	8.15	8.67	7.95	8.01	82,100
2020-04-06	7.94	8.02	7.45	8.10	33,866
2020-04-03	8.33	8.33	8.04	8.55	5,001
2020-04-03	8.33	8.33	7.75	8.10	37,307
2020-04-02	8.87	9.02	8.25	8.55	83,044
2020-04-02	8.87	9.02	8.41	8.86	25,964
2020-04-01	9.49	9.65	8.88	9.10	39,374
2020-04-01	9.49	9.65	9.03	9.42	20,032
2020-03-31	9.56	9.72	9.27	9.49	21,141
2020-03-30	9.55	9.59	9.28	9.21	13,292
2020-03-27	9.63	9.84	9.37	9.64	26,286
2020-03-26	9.00	9.75	9.00	9.26	39,707
2020-03-25	9.33	9.75	8.81	8.61	17,916
2020-03-24	8.27	8.70	8.27	8.12	19,625
2020-03-23	8.54	8.54	7.95	8.85	6,248
2020-03-20	9.55	9.55	8.76	8.05	3,608
2020-03-19	8.41	8.91	8.35	8.53	21,416
2020-03-18	9.17	9.17	8.87	9.40	5,449
2020-03-17	9.94	9.94	9.03	9.63	15,156
2020-03-16	9.53	9.53	8.82	9.48	17,615
2020-03-13	9.36	10.06	9.22	9.12	17,950
2020-03-12	9.83	9.83	8.92	10.07	30,434
2020-03-11	10.69	10.69	10.05	10.65	21,123
2020-03-10	10.68	10.90	10.56	10.70	35,928
2020-03-09	10.36	10.72	10.02	10.89	49,358
2020-03-06	10.88	10.88	10.59	10.89	19,699
2020-03-05	10.99	11.07	10.78	11.05	20,077
2020-03-04	11.47	11.47	10.93	11.52	312,345
2020-03-03	10.73	11.53	10.73	10.74	48,004
2020-02-28	10.64	10.79	10.50	10.97	18,915
2020-02-27	10.85	11.14	10.84	10.93	28,693
2020-02-26	10.31	11.00	10.15	10.52	41,227
2020-02-25	10.52	10.62	10.46	10.47	15,992
2020-02-24	10.62	10.62	10.38	10.71	8,244
2020-02-21	10.60	10.82	10.60	10.71	19,998
2020-02-20	10.43	10.65	10.43	10.38	44,634
2020-02-19	10.12	10.58	10.12	10.51	21,035
2020-02-18	10.09	10.17	9.99	10.13	12,878
2020-02-17	10.26	10.27	10.05	10.07	8,933
2020-02-14	10.09	10.39	10.08	10.23	21,682
2020-02-13	10.14	10.21	9.98	10.11	255,552
2020-02-12	10.24	10.27	10.11	10.21	16,165
2020-02-11	10.18	10.33	10.08	10.26	26,715
2020-02-10	10.26	10.26	10.09	10.14	11,943
2020-02-07	10.26	10.32	10.11	10.20	16,110
2020-02-06	10.42	10.44	10.23	10.24	15,221
2020-02-05	10.36	10.61	10.31	10.43	11,024
2020-02-04	10.31	10.50	10.30	10.39	22,464
2020-01-31	10.60	10.76	10.53	10.59	523,899
2020-01-30	10.78	10.79	10.55	10.59	8,125
2020-01-29	10.83	10.88	10.75	10.83	20,746
2020-01-28	10.73	10.96	10.73	10.83	20,700
2020-01-27	10.72	10.85	10.69	10.61	22,945
2020-01-24	10.78	10.84	10.75	10.82	8,449
2020-01-23	10.76	10.86	10.76	10.87	10,845
2020-01-22	10.61	10.85	10.61	10.80	21,000
2020-01-21	10.72	10.90	10.25	10.79	56,066
2020-01-20	10.79	10.98	10.71	10.80	26,034
2020-01-17	10.56	10.74	10.56	10.70	20,645
2020-01-16	10.43	10.66	10.43	10.58	16,208
2020-01-15	10.36	10.50	10.23	10.42	11,718
2020-01-14	10.29	10.51	10.14	10.47	15,620
2020-01-13	10.30	10.40	10.20	10.41	12,263
2020-01-10	10.15	10.33	10.11	10.30	10,269
2020-01-09	10.04	10.36	10.04	10.15	17,482
2020-01-08	10.12	10.27	9.99	10.27	24,905
2020-01-07	10.46	10.51	10.04	10.16	18,888
2020-01-06	10.12	10.47	9.97	10.36	30,698
2020-01-03	10.28	10.28	10.07	10.18	10,449
2020-01-02	10.22	10.46	10.22	10.38	34,936
2019-12-31	10.40	10.40	10.00	10.33	6,026
2019-12-30	10.50	10.55	10.27	10.35	7,738
2019-12-27	10.25	10.50	10.23	10.21	60,799
2019-12-24	10.26	10.39	10.20	10.20	1,776
2019-12-23	10.19	10.46	10.14	10.34	15,824
2019-12-20	10.36	10.49	10.13	10.33	18,811
2019-12-19	10.14	10.43	10.10	10.03	19,262
2019-12-18	10.05	10.43	10.04	10.17	12,907
2019-12-17	9.70	10.08	9.54	9.97	27,083
2019-12-16	10.00	10.00	9.64	9.78	24,463
2019-12-13	10.05	10.09	9.80	9.90	36,366
2019-12-12	10.10	10.14	9.80	9.94	29,449
2019-12-11	10.28	10.38	10.03	10.17	36,291
2019-12-10	10.56	10.56	10.11	10.19	36,647
2019-12-09	10.56	10.63	10.54	10.60	11,711
2019-12-06	10.11	10.57	10.11	10.38	10,561
2019-12-05	10.51	10.61	10.49	10.46	6,364
2019-12-04	10.32	10.56	10.30	10.46	24,453
2019-12-03	10.54	10.60	10.11	10.36	155,421
2019-12-02	10.59	10.61	10.49	10.43	24,995
2019-11-29	10.56	10.64	10.48	10.56	21,849
2019-11-28	10.54	10.67	10.51	10.58	12,929
2019-11-27	10.49	10.66	10.38	10.45	14,845
2019-11-26	10.63	10.69	10.45	10.48	15,745
2019-11-25	10.74	10.82	10.54	10.73	20,539
2019-11-22	10.51	11.20	10.49	10.72	43,572
2019-11-21	10.70	10.70	10.36	10.37	38,602
2019-11-20	11.23	11.23	10.72	10.74	23,935
2019-11-19	11.23	11.39	11.22	11.32	9,369
2019-11-18	11.42	11.44	11.18	11.27	11,132
2019-11-15	11.41	11.45	11.27	11.41	12,158
2019-11-14	11.39	11.41	11.26	11.43	28,827
2019-11-13	11.45	11.56	11.25	11.49	34,177
2019-11-12	11.57	11.57	11.21	11.41	33,766
2019-11-11	11.21	11.53	11.16	11.31	69,338
2019-11-08	10.98	11.30	10.84	11.09	19,322
2019-11-07	10.60	11.10	10.60	10.88	33,224
2019-11-06	10.46	10.69	10.32	10.55	47,617
2019-11-05	10.11	10.57	10.06	10.27	25,511
2019-11-04	10.37	10.37	10.07	10.10	131,558
2019-11-01	10.18	10.21	10.04	10.15	36,691
2019-10-31	10.70	10.70	9.53	10.00	88,272
2019-10-30	10.77	11.01	10.67	11.06	42,102
2019-10-29	11.02	11.02	10.62	10.79	76,554
2019-10-28	10.72	11.41	10.71	10.79	16,573
2019-10-25	10.91	10.93	10.51	10.64	39,425
2019-10-24	11.12	11.12	10.89	10.92	8,165
2019-10-23	11.08	11.15	11.01	10.99	20,082
2019-10-22	10.98	11.26	10.93	11.27	17,411
2019-10-21	11.00	11.18	10.96	11.16	11,219
2019-10-18	11.11	11.24	10.87	10.92	22,962
2019-10-17	11.63	11.63	11.18	11.25	19,920
2019-10-16	11.45	11.50	11.35	11.37	153,319
2019-10-15	11.39	11.68	11.35	11.65	46,273
2019-10-14	11.00	11.40	10.99	11.18	17,842
2019-10-11	11.23	11.48	11.04	11.32	29,687
2019-10-10	11.48	11.53	11.11	11.18	12,304
2019-10-09	11.57	11.57	11.38	11.18	19,751
2019-10-08	11.50	11.77	11.46	11.49	30,666
2019-10-07	11.41	11.65	11.39	11.25	23,818
2019-10-04	11.14	11.56	11.11	11.49	74,350
2019-10-03	11.97	11.97	10.97	11.23	241,038
2019-10-02	11.30	11.30	11.15	11.33	25,938
2019-10-01	11.46	11.54	11.25	11.33	258,704
2019-09-30	11.43	11.63	11.32	11.66	26,824
2019-09-27	11.42	11.43	11.13	11.18	13,845
2019-09-26	11.48	11.53	11.27	11.54	22,920
2019-09-25	11.42	11.55	11.41	11.69	19,677
2019-09-24	11.14	11.56	11.14	11.49	22,356
2019-09-23	11.33	11.33	11.12	11.21	17,940
2019-09-20	11.24	11.33	11.01	11.17	52,148
2019-09-19	11.30	11.30	11.09	11.14	7,983
2019-09-18	11.30	11.36	11.10	11.25	140,349
2019-09-17	11.50	11.52	11.25	11.33	50,057
2019-09-16	11.65	11.65	11.02	11.71	32,225
2019-09-13	11.54	11.90	11.54	11.75	34,134
2019-09-12	11.47	11.62	11.34	11.41	38,625
2019-09-11	11.46	11.53	11.27	11.50	339,007
2019-09-10	11.29	11.41	11.09	11.22	24,291
2019-09-09	11.61	11.63	11.29	11.26	45,564
2019-09-06	11.00	11.65	11.00	11.57	125,314
2019-09-05	10.71	10.85	10.61	10.50	32,173
2019-09-04	10.65	10.65	10.09	10.50	338,844
2019-09-03	10.08	10.25	9.89	10.40	127,589
2019-09-02	10.08	10.08	9.96	10.21	32,342
2019-08-30	9.93	10.26	9.73	10.03	25,713
2019-08-29	9.84	10.03	9.84	9.97	22,541
2019-08-28	10.01	10.01	9.71	9.97	39,765
2019-08-27	10.11	10.15	9.80	9.84	14,261
2019-08-23	9.79	10.30	9.79	10.06	58,829
2019-08-22	10.20	10.30	9.94	10.06	180,445
2019-08-21	10.72	10.72	10.27	10.36	96,263
2019-08-20	10.94	10.94	10.47	10.54	35,272
2019-08-19	10.85	11.05	10.83	10.89	12,828
2019-08-16	11.10	11.10	10.72	10.83	38,376
2019-08-15	11.18	11.18	10.88	10.96	56,519
2019-08-14	11.62	11.62	10.91	11.24	195,556
2019-08-13	11.40	11.60	11.36	11.37	95,735
2019-08-12	11.90	11.94	11.31	11.34	227,198
2019-08-09	11.23	11.82	11.21	11.67	78,213
2019-08-08	11.20	11.23	11.07	11.20	102,779
2019-08-07	11.30	11.33	10.73	11.00	291,328
2019-08-06	11.79	11.79	11.18	11.25	128,665
2019-08-05	11.50	11.75	11.47	11.69	84,395
2019-08-02	11.03	11.69	10.68	11.58	792,109
2019-08-01	11.70	11.79	10.84	10.89	91,247
2019-07-31	12.45	12.45	11.65	11.85	230,338
2019-07-30	14.64	14.64	13.89	14.03	17,294
2019-07-29	14.29	14.37	13.73	14.43	14,661
2019-07-26	14.35	14.38	14.28	14.33	15,774
2019-07-25	14.38	14.50	14.27	14.20	25,261
2019-07-24	14.39	14.46	14.31	14.46	19,587
2019-07-23	14.49	14.49	13.74	14.50	22,793
2019-07-22	14.59	14.64	14.27	14.48	28,468
2019-07-19	14.24	14.40	14.16	14.38	14,419
2019-07-18	14.25	14.29	14.12	14.26	85,678
2019-07-17	14.08	14.42	14.04	14.36	91,823
2019-07-16	14.64	14.64	14.06	14.17	299,148
2019-07-15	14.00	14.34	14.00	14.19	51,966
2019-07-12	14.38	14.38	13.78	13.87	92,157
2019-07-11	14.50	14.53	14.00	14.33	17,019
2019-07-10	14.53	14.76	14.45	14.50	11,304
2019-07-09	14.53	14.63	14.37	14.50	16,674
2019-07-08	14.60	14.65	14.44	14.53	31,441
2019-07-05	14.62	14.75	14.47	14.57	10,454
2019-07-04	14.55	14.71	14.55	14.50	8,917
2019-07-03	14.42	14.68	14.42	14.52	7,118
2019-07-02	14.43	14.44	14.26	14.30	8,404
2019-07-01	14.42	14.61	14.17	14.51	39,657
2019-06-28	14.34	14.46	14.23	14.39	35,376
2019-06-27	14.65	14.65	14.24	14.25	25,262
2019-06-26	14.69	14.74	14.60	14.69	45,038
2019-06-25	14.74	15.26	14.71	14.70	50,862
2019-06-24	14.79	14.80	14.68	14.98	18,647
2019-06-21	14.85	14.92	14.71	14.84	26,277
2019-06-20	14.82	14.92	14.70	14.84	17,884
2019-06-19	14.71	14.88	14.60	14.76	12,353
2019-06-18	14.75	14.80	14.60	14.79	16,818
2019-06-17	14.76	14.77	14.62	14.97	24,680
2019-06-14	14.49	14.87	14.49	14.74	77,678
2019-06-13	14.49	14.58	14.36	14.41	49,746
2019-06-12	14.79	14.92	14.49	14.59	51,877
2019-06-11	14.77	14.88	14.66	14.86	34,560
2019-06-10	14.94	14.96	14.61	14.76	17,488
2019-06-07	14.83	14.94	14.74	14.86	79,148
2019-06-06	15.43	15.43	14.57	14.76	111,422
2019-06-05	15.07	15.10	14.83	14.89	22,463
2019-06-04	15.22	15.27	14.93	15.06	18,659
2019-06-03	15.04	15.23	14.85	15.23	29,162
2019-05-31	15.16	15.20	15.00	15.20	11,623
2019-05-30	15.18	15.21	15.03	15.20	15,322
2019-05-29	15.56	15.58	15.05	15.20	118,001
2019-05-28	15.56	15.56	15.33	15.46	10,740
2019-05-24	15.74	15.78	15.37	15.42	19,065
2019-05-23	15.73	15.83	15.58	15.71	82,232
2019-05-22	15.93	15.93	15.60	15.90	67,110
2019-05-21	15.60	16.03	15.60	15.84	93,580
2019-05-20	16.19	16.19	15.65	15.74	88,651
2019-05-17	16.26	16.26	16.01	16.06	31,517
2019-05-16	16.22	16.37	16.11	16.21	7,313
2019-05-15	16.11	16.22	15.96	16.17	17,662
2019-05-14	16.09	16.09	15.92	16.00	21,657
2019-05-13	15.98	16.13	15.97	16.06	96,206
2019-05-10	15.69	16.05	15.69	15.96	16,128

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	0%
Angle (AGL)	23.50	0%
Belluscura (BELL)	9.50	0%
Light Science (LST)	3.20	0%
Microsalt (SALT)	79.50	0%

Share	Price	Change
Mobile Tornado (MBT)	2.25	0%
Empyrean (EME)	0.39	0%
Eqtec (EQT)	1.35	0%
Metals Exploration (MTL)	4.50	0%
Thor Energy (THR)	0.90	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	0
Baron Oil (BOIL)	0.07	0
Premier African Minerals (PREM)	0.185	0
Lloyds (LLOY)	53.94	0
Echo Energy (ECHO)	0.0031	0