Spdr Glob Div Share History

Spdr Glob Div Share Price history. The following table shows end-of-day data GLDV historical share prices for Spdr Glob Div, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	30.93	31.26	30.88	31.12	471
2024-05-02	30.81	30.83	30.70	30.71	7,244
2024-05-01	30.60	30.87	30.60	30.77	6,812
2024-04-30	31.07	31.07	30.92	30.87	406
2024-04-29	30.88	31.07	30.88	31.07	2,113
2024-04-26	30.81	30.96	30.80	30.89	3,778
2024-04-25	31.00	31.05	30.56	30.63	5,241
2024-04-24	30.93	30.93	30.67	30.77	7,378
2024-04-23	30.74	30.93	30.64	30.93	9,156
2024-04-22	30.60	30.66	30.51	30.62	22,769
2024-04-19	29.90	30.29	29.90	30.37	2,772
2024-04-18	29.99	30.13	29.90	30.08	1,048
2024-04-17	29.65	29.91	29.58	29.77	1,579
2024-04-16	29.90	29.93	29.63	29.70	8,667
2024-04-15	30.23	30.39	30.14	30.17	370
2024-04-12	30.70	30.70	30.35	30.33	440
2024-04-11	30.57	30.60	30.36	30.39	976
2024-04-10	31.36	31.45	30.57	30.60	20,544
2024-04-09	31.11	31.20	31.07	31.16	196
2024-04-08	30.76	31.11	30.76	31.09	2,089
2024-04-05	30.93	30.96	30.62	30.78	941
2024-04-04	31.16	31.20	31.00	31.22	3,626
2024-04-03	31.00	31.03	30.90	31.02	11,816
2024-04-02	31.05	31.27	30.95	30.98	3,287
2024-04-01	31.30	31.30	31.30	31.30	0
2024-03-29	31.30	31.30	31.30	31.30	0
2024-03-28	31.40	31.40	31.13	31.30	2,801
2024-03-27	30.81	31.04	30.79	31.04	1,347
2024-03-26	30.82	31.01	30.74	30.78	4,431
2024-03-25	30.88	30.96	30.78	30.90	4,547
2024-03-22	31.27	31.27	31.08	30.94	4,736
2024-03-21	31.25	31.34	31.10	31.13	18,516
2024-03-20	30.64	30.80	30.64	30.79	3,504
2024-03-19	30.82	30.82	30.61	30.80	2,427
2024-03-18	30.70	30.81	30.66	30.71	808
2024-03-15	30.75	30.80	30.74	30.75	1,812
2024-03-14	31.25	31.25	30.69	30.66	1,685
2024-03-13	31.30	31.30	31.15	31.11	6,557
2024-03-12	31.24	31.30	31.10	31.05	12,062
2024-03-11	31.00	31.10	30.95	31.08	9,738
2024-03-08	31.07	31.20	30.94	31.12	7,059
2024-03-07	30.63	31.00	30.63	30.92	21,920
2024-03-06	30.64	30.80	30.64	30.71	2,293
2024-03-05	30.55	30.55	30.46	30.72	923
2024-03-04	30.41	30.55	30.38	30.59	9,199
2024-03-01	30.47	30.47	30.23	30.43	3,627
2024-02-29	30.42	30.57	30.26	30.41	8,339
2024-02-28	30.34	30.40	30.26	30.33	3,982
2024-02-27	30.28	30.36	30.24	30.37	4,238
2024-02-26	30.50	30.55	30.27	30.26	62,190
2024-02-23	30.65	30.67	30.51	30.61	1,439
2024-02-22	30.70	30.79	30.44	30.50	6,767
2024-02-21	30.39	30.53	30.33	30.53	8,840
2024-02-20	30.36	30.36	30.12	30.43	26,080
2024-02-19	30.30	30.35	30.20	30.21	36,546
2024-02-16	30.38	30.38	30.25	30.31	7,899
2024-02-15	29.89	30.15	29.89	30.07	660
2024-02-14	29.60	29.67	29.52	29.61	11,721
2024-02-13	30.23	30.23	29.44	29.52	4,023
2024-02-12	29.88	30.09	29.76	30.10	1,849
2024-02-09	29.80	29.87	29.56	29.66	291
2024-02-08	29.88	29.94	29.66	29.68	2,911
2024-02-07	30.02	30.07	29.82	29.82	5,969
2024-02-06	29.90	30.00	29.81	30.01	4,583
2024-02-05	30.40	30.40	29.93	29.92	4,772
2024-02-02	30.96	30.96	30.21	30.34	8,757
2024-02-01	30.63	30.69	30.40	30.40	3,473
2024-01-31	31.18	31.34	31.14	31.14	1,024
2024-01-30	31.14	31.23	31.14	31.19	10,970
2024-01-29	31.19	31.33	31.13	31.22	2,264
2024-01-26	31.22	31.40	31.22	31.35	464
2024-01-25	31.03	31.21	31.01	31.19	2,174
2024-01-24	31.19	31.27	31.06	31.16	24,844
2024-01-23	31.03	31.05	30.88	30.85	175,632
2024-01-22	30.87	30.97	30.73	30.95	1,019
2024-01-19	30.39	30.56	30.39	30.43	1,770
2024-01-18	30.42	30.47	30.31	30.31	10,843
2024-01-17	30.71	30.71	30.38	30.38	5,259
2024-01-16	31.09	31.09	30.93	30.95	1,530
2024-01-15	31.36	31.36	31.19	31.28	31,985
2024-01-12	31.21	31.51	31.21	31.31	85,822
2024-01-11	31.63	31.63	31.08	31.07	13,631
2024-01-10	31.40	31.40	31.22	31.36	1,821
2024-01-09	31.60	31.60	31.30	31.34	11,146
2024-01-08	31.38	31.51	31.24	31.51	1,249
2024-01-05	31.30	31.49	31.01	31.45	1,800
2024-01-04	31.33	31.40	31.22	31.41	4,085
2024-01-03	31.70	31.70	31.13	31.21	13,079
2024-01-02	31.79	31.81	31.40	31.61	1,139
2024-01-01	31.84	31.84	31.84	31.84	0
2023-12-29	31.97	31.97	31.82	31.84	471
2023-12-28	31.89	31.89	31.70	31.78	536
2023-12-27	31.70	31.72	31.50	31.66	5,371
2023-12-26	31.36	31.36	31.36	31.36	0
2023-12-25	31.36	31.36	31.36	31.36	0
2023-12-22	31.35	31.37	31.35	31.36	8
2023-12-21	31.30	31.32	31.14	31.31	21,485
2023-12-20	31.46	31.51	31.34	31.51	4,968
2023-12-19	31.15	31.44	31.15	31.39	1,048
2023-12-18	31.24	31.31	31.06	31.16	2,762
2023-12-15	31.69	31.70	31.33	31.38	4,434
2023-12-14	31.21	31.59	31.16	31.57	16,789
2023-12-13	30.31	30.38	30.17	30.34	8,426
2023-12-12	30.36	30.46	30.22	30.31	11,295
2023-12-11	30.24	30.37	30.24	30.38	25,473
2023-12-08	30.29	30.36	30.29	30.25	11
2023-12-07	30.00	30.22	30.00	30.21	4,478
2023-12-06	30.02	30.26	30.01	30.18	753,899
2023-12-05	30.02	30.03	29.84	29.93	56,950
2023-12-04	30.03	30.22	29.98	30.08	29,803
2023-12-01	29.60	29.74	29.57	29.85	7,005
2023-11-30	29.48	29.59	29.42	29.55	32,340
2023-11-29	29.51	29.57	29.51	29.53	1,936
2023-11-28	29.22	29.32	29.22	29.40	5,102
2023-11-27	29.36	29.36	29.23	29.33	55,082
2023-11-24	29.29	29.33	29.25	29.35	502
2023-11-23	29.25	29.25	29.17	29.23	4,034
2023-11-22	29.18	29.21	29.09	29.18	10,867
2023-11-21	29.22	29.24	29.09	29.09	11,015
2023-11-20	29.18	29.25	29.09	29.18	8,646
2023-11-17	28.97	29.24	28.97	29.16	5,665
2023-11-16	29.14	29.20	28.95	28.90	856
2023-11-15	29.12	29.29	29.00	29.27	10,874
2023-11-14	28.05	28.75	28.03	29.01	14,856
2023-11-13	27.81	27.94	27.78	27.97	12,297
2023-11-10	27.83	27.85	27.63	27.71	9,961
2023-11-09	27.97	28.10	27.94	27.97	543
2023-11-08	27.99	28.01	27.90	27.90	2,942
2023-11-07	28.17	28.31	28.12	28.17	11,892
2023-11-06	28.70	28.70	28.39	28.42	5,645
2023-11-03	28.26	28.72	28.18	28.71	5,137
2023-11-02	27.66	27.96	27.66	27.94	155
2023-11-01	27.20	27.33	27.04	27.18	18,831
2023-10-31	27.30	27.43	27.25	27.31	32,139
2023-10-30	27.20	27.25	27.09	27.13	19,998
2023-10-27	27.34	27.38	27.15	27.13	111,182
2023-10-26	27.10	27.31	26.99	27.23	10,418
2023-10-25	27.37	27.37	27.13	27.28	14,494
2023-10-24	27.29	27.46	27.18	27.37	57,628
2023-10-23	27.17	27.21	27.04	27.27	5,663
2023-10-20	27.52	27.52	27.33	27.31	1,011
2023-10-19	27.68	27.77	27.68	27.75	117
2023-10-18	28.25	28.27	27.88	27.89	28,904
2023-10-17	28.21	28.21	28.08	28.33	519
2023-10-16	28.07	28.22	27.88	28.22	11,936
2023-10-13	28.16	28.22	28.01	27.98	206,921
2023-10-12	28.60	28.62	28.20	28.20	2,243
2023-10-11	28.23	28.39	28.18	28.30	4,298
2023-10-10	28.07	28.31	28.07	28.32	18,106
2023-10-09	27.63	27.75	27.48	27.79	2,029
2023-10-06	27.72	27.80	27.41	27.66	3,045
2023-10-05	27.62	27.62	27.43	27.53	5,381
2023-10-04	27.36	27.57	27.22	27.37	931
2023-10-03	27.74	27.83	27.49	27.46	4,808
2023-10-02	28.52	28.54	27.90	27.98	12,049
2023-09-29	28.45	28.65	28.45	28.53	8,398
2023-09-28	28.24	28.24	28.09	28.31	21,292
2023-09-27	28.33	28.35	28.20	28.20	2,267
2023-09-26	28.39	28.56	28.39	28.43	11,633
2023-09-25	28.85	28.85	28.57	28.65	10,164
2023-09-22	28.94	28.99	28.89	28.93	990
2023-09-21	29.38	29.38	29.06	29.07	21,590
2023-09-20	29.47	29.71	29.39	29.69	5,760
2023-09-19	29.37	29.57	29.37	29.47	7,196
2023-09-18	29.72	29.72	29.44	29.47	1,117
2023-09-15	29.86	29.86	29.61	29.69	12,706
2023-09-14	29.48	29.60	29.38	29.67	1,206
2023-09-13	29.33	29.42	29.32	29.37	4,944
2023-09-12	29.33	29.43	29.33	29.44	7,391
2023-09-11	29.42	29.43	29.35	29.40	444
2023-09-08	29.25	29.29	29.16	29.27	1,493
2023-09-07	29.23	29.44	29.17	29.24	16,268
2023-09-06	29.55	29.55	29.35	29.38	12,314
2023-09-05	29.80	29.80	29.62	29.63	682
2023-09-04	29.99	30.00	29.82	29.83	1,583
2023-09-01	29.75	29.98	29.75	29.92	3,082
2023-08-31	29.78	29.93	29.78	29.83	3,600
2023-08-30	29.75	29.89	29.62	29.76	4,807
2023-08-29	29.26	29.45	29.26	29.58	11,338
2023-08-28	28.95	28.95	28.95	28.95	0
2023-08-25	29.07	29.08	28.82	28.95	524
2023-08-24	29.18	29.25	29.00	29.00	5,754
2023-08-23	28.90	28.99	28.82	28.96	1,726
2023-08-22	28.96	29.03	28.81	28.80	217
2023-08-21	28.73	29.00	28.71	28.71	3,748
2023-08-18	29.00	29.00	28.71	28.88	1,742
2023-08-17	29.06	29.16	29.03	29.04	4,632
2023-08-16	29.27	29.36	29.20	29.25	4,203
2023-08-15	29.79	29.79	29.31	29.38	4,336
2023-08-14	29.93	29.93	29.60	29.71	838
2023-08-11	29.98	29.98	29.76	29.82	16,934
2023-08-10	30.10	30.16	30.06	30.10	1,708
2023-08-09	29.99	29.99	29.82	29.80	1,249
2023-08-08	29.95	29.98	29.55	29.58	4,728
2023-08-07	30.00	30.07	29.92	30.04	10,487
2023-08-04	29.89	30.09	29.87	30.11	2,066
2023-08-03	29.86	29.92	29.77	29.86	3,713
2023-08-02	30.15	30.15	29.77	29.83	1,684
2023-08-01	30.75	30.75	30.17	30.17	13,254
2023-07-31	31.13	31.13	30.95	31.07	5,341
2023-07-28	31.03	31.21	30.92	31.18	11,366
2023-07-27	30.95	31.17	30.95	31.00	3,682
2023-07-26	30.62	30.84	30.45	30.82	60,242
2023-07-25	30.67	30.80	30.67	30.77	6,741
2023-07-24	30.45	30.64	30.45	30.61	3,845
2023-07-21	30.51	30.67	30.48	30.49	2,005
2023-07-20	30.70	30.76	30.47	30.51	8,958
2023-07-19	30.42	30.55	30.35	30.49	17,307
2023-07-18	30.14	30.33	30.06	30.32	6,572
2023-07-17	30.13	30.14	30.02	30.13	945
2023-07-14	30.35	30.39	30.11	30.11	9,816
2023-07-13	30.18	30.24	30.16	30.32	8,477
2023-07-12	29.63	30.14	29.63	30.11	16,291
2023-07-11	29.40	29.44	29.25	29.52	11,338
2023-07-10	29.00	29.29	29.00	29.28	1,028
2023-07-07	28.89	29.28	28.89	29.30	1,072
2023-07-06	29.45	29.45	28.83	28.83	51,387
2023-07-05	29.74	29.74	29.45	29.56	1,920
2023-07-04	29.76	29.78	29.67	29.79	19,561
2023-07-03	29.61	29.74	29.59	29.72	1,781
2023-06-30	29.31	29.56	29.31	29.44	17,161
2023-06-29	29.17	29.27	29.15	29.23	2,130
2023-06-28	29.44	29.44	29.20	29.20	302
2023-06-27	29.07	29.17	29.06	29.22	18,095
2023-06-26	28.77	28.88	28.69	28.87	34,924
2023-06-23	29.00	29.00	28.80	28.77	927
2023-06-22	29.35	29.35	29.08	29.06	11,592
2023-06-21	29.42	29.48	29.42	29.41	5,148
2023-06-20	29.68	29.73	29.43	29.44	25,194
2023-06-19	29.75	29.85	29.75	29.80	1,603
2023-06-16	30.12	30.14	29.98	29.94	6,231
2023-06-15	29.70	29.91	29.67	29.91	2,802
2023-06-14	29.76	29.89	29.76	29.91	3,298
2023-06-13	29.55	29.80	29.53	29.75	1,172
2023-06-12	29.50	29.50	29.36	29.43	1,766
2023-06-09	29.67	29.67	29.51	29.49	1,287
2023-06-08	29.45	29.67	29.45	29.52	29,499
2023-06-07	29.29	29.44	29.16	29.47	2,039
2023-06-06	28.98	29.26	28.98	29.28	11,951
2023-06-05	29.18	29.19	28.97	29.02	5,415
2023-06-02	28.72	28.95	28.72	29.11	1,457
2023-06-01	28.43	28.43	28.27	28.49	3,309
2023-05-31	28.44	28.44	28.10	28.13	4,295
2023-05-30	28.52	28.72	28.46	28.49	5,004
2023-05-29	28.47	28.47	28.47	28.47	0
2023-05-26	28.35	28.44	28.27	28.47	9,412
2023-05-25	28.65	28.65	28.29	28.23	28,654
2023-05-24	28.98	28.98	28.60	28.63	6,633
2023-05-23	29.27	29.37	29.13	29.36	9,119
2023-05-22	29.16	29.24	29.09	29.20	12,962
2023-05-19	29.27	29.34	29.19	29.17	3,188
2023-05-18	29.22	29.32	29.03	29.12	12,810
2023-05-17	29.00	29.00	28.85	29.07	26,276
2023-05-16	29.32	29.40	29.15	29.15	11,646
2023-05-15	29.33	29.34	29.22	29.36	19,682
2023-05-12	29.33	29.35	29.10	29.10	14,091
2023-05-11	29.55	29.59	29.20	29.27	10,173
2023-05-10	29.59	29.64	29.50	29.54	2,556
2023-05-09	29.64	29.76	29.47	29.55	2,002
2023-05-08	29.60	29.60	29.60	29.60	0
2023-05-05	29.26	29.60	29.26	29.60	19,297
2023-05-04	29.59	29.59	29.09	29.16	17,566
2023-05-03	29.63	29.68	29.52	29.68	2,925
2023-05-02	30.04	30.17	29.36	29.32	5,975
2023-05-01	30.60	30.60	30.60	30.60	0
2023-04-28	30.55	30.63	30.17	30.60	6,708
2023-04-27	30.14	30.15	30.00	30.18	4,143
2023-04-26	30.06	30.19	29.93	30.10	8,414
2023-04-25	30.45	30.45	30.12	30.15	15,061
2023-04-24	30.39	30.52	30.30	30.43	11,245
2023-04-21	30.55	30.55	30.36	30.37	10,296
2023-04-20	30.86	30.86	30.60	30.60	17,252
2023-04-19	30.69	30.70	30.61	30.68	2,640
2023-04-18	30.69	30.92	30.69	30.73	8,409
2023-04-17	30.77	30.79	30.61	30.66	23,539
2023-04-14	30.82	30.90	30.57	30.58	49,636
2023-04-13	30.40	30.72	30.40	30.63	19,195
2023-04-12	30.66	30.99	30.56	30.62	16,118
2023-04-11	30.42	30.56	30.35	30.57	20,923
2023-04-10	30.13	30.13	30.13	30.13	0
2023-04-07	30.13	30.13	30.13	30.13	0
2023-04-06	30.03	30.15	30.03	30.13	7,222
2023-04-05	30.11	30.11	29.92	29.94	19,089
2023-04-04	30.46	30.49	30.11	30.14	12,995
2023-04-03	30.37	30.51	30.29	30.32	14,712
2023-03-31	30.09	30.24	30.00	30.24	17,933
2023-03-30	29.99	30.16	29.99	30.15	21,633
2023-03-29	29.63	29.81	29.63	29.74	60,740
2023-03-28	29.58	29.59	29.37	29.54	57,870
2023-03-27	29.29	29.48	29.17	29.34	15,758
2023-03-24	29.20	29.20	28.67	28.97	32,674
2023-03-23	29.45	29.45	29.21	29.39	14,850
2023-03-22	29.56	29.63	29.42	29.42	101,300
2023-03-21	29.26	29.54	29.26	29.47	49,342
2023-03-20	28.60	29.28	28.45	29.10	6,757
2023-03-17	29.35	29.36	28.74	28.85	41,923
2023-03-16	29.06	29.10	28.63	29.05	8,798
2023-03-15	29.62	29.62	28.69	28.72	4,963
2023-03-14	29.14	29.69	29.14	29.62	97,671
2023-03-13	29.97	29.97	29.07	29.31	60,545
2023-03-10	29.92	30.15	29.76	30.06	32,071
2023-03-09	30.61	30.61	30.48	30.45	4,314
2023-03-08	30.52	30.66	30.49	30.63	4,583
2023-03-07	31.17	31.23	30.73	30.72	33,057
2023-03-06	31.45	31.47	31.32	31.40	17,036
2023-03-03	30.87	31.13	30.87	31.15	10,876
2023-03-02	30.86	30.86	30.73	30.79	1,883
2023-03-01	31.14	31.14	30.84	30.87	6,142
2023-02-28	30.85	30.99	30.83	30.98	28,039
2023-02-27	30.98	31.27	30.98	31.11	14,991
2023-02-24	31.21	31.22	30.76	30.84	7,218
2023-02-23	31.32	31.33	31.18	31.16	11,336
2023-02-22	31.37	31.37	31.15	31.25	5,672
2023-02-21	31.81	31.84	31.50	31.43	50,792
2023-02-20	31.91	31.93	31.84	31.84	1,373
2023-02-17	31.72	31.80	31.54	31.67	7,093
2023-02-16	32.23	32.26	31.70	31.91	34,304
2023-02-15	31.75	31.89	31.75	31.89	3,571
2023-02-14	32.15	32.24	31.89	31.90	14,639
2023-02-13	31.76	31.96	31.70	31.95	17,091
2023-02-10	31.67	31.83	31.48	31.70	59,650
2023-02-09	32.17	32.25	31.99	31.99	36,773
2023-02-08	32.20	32.20	31.99	32.00	3,039
2023-02-07	32.20	32.20	31.88	31.97	24,003
2023-02-06	32.50	32.50	31.96	32.13	68,028
2023-02-03	32.89	32.95	32.60	32.75	62,255
2023-02-02	32.67	33.12	32.55	33.11	25,051
2023-02-01	32.36	32.36	32.23	32.28	31,785
2023-01-31	32.36	32.44	32.15	32.44	11,934
2023-01-30	32.40	32.50	32.33	32.52	46,165
2023-01-27	32.46	32.50	32.44	32.49	3,407
2023-01-26	32.43	32.46	32.32	32.36	44,264
2023-01-25	32.55	32.55	32.24	32.30	11,843
2023-01-24	32.52	32.56	32.23	32.48	2,827
2023-01-23	32.31	32.49	32.21	32.44	127,814
2023-01-20	31.98	32.08	31.96	32.09	43,362
2023-01-19	32.11	32.11	31.89	31.91	13,450
2023-01-18	32.41	32.60	32.33	32.32	15,784
2023-01-17	32.42	32.55	32.40	32.41	46,182
2023-01-16	32.47	32.47	32.33	32.47	11,471
2023-01-13	32.32	32.49	32.19	32.35	36,367
2023-01-12	31.94	32.29	31.94	32.27	98,151
2023-01-11	31.76	31.93	31.76	31.85	2,716
2023-01-10	31.63	31.67	31.50	31.61	25,180
2023-01-09	31.76	31.92	31.76	31.92	41,088
2023-01-06	31.11	31.53	31.08	31.64	25,121
2023-01-05	31.39	31.47	31.03	31.06	4,475
2023-01-04	31.16	31.39	31.16	31.47	125
2023-01-03	31.22	31.28	30.97	31.04	93,078
2023-01-02	31.07	31.07	31.07	31.07	0
2022-12-30	31.09	31.10	31.04	31.07	430
2022-12-29	30.75	31.13	30.74	31.13	1,356
2022-12-28	31.33	31.33	30.95	30.95	5,336
2022-12-27	30.93	30.93	30.93	30.93	0
2022-12-26	30.93	30.93	30.93	30.93	0
2022-12-23	30.94	30.96	30.91	30.93	71
2022-12-22	31.13	31.15	30.80	30.77	5,681
2022-12-21	30.83	31.07	30.83	31.05	13,431
2022-12-20	30.54	30.70	30.54	30.62	3,649
2022-12-19	30.72	30.72	30.58	30.58	10,697
2022-12-16	30.92	30.92	30.45	30.47	18,924
2022-12-15	31.34	31.34	30.81	30.81	22,471
2022-12-14	31.56	31.56	31.49	31.63	600
2022-12-13	31.29	31.82	31.29	31.59	26,333
2022-12-12	31.20	31.20	30.98	31.05	4,934
2022-12-09	31.26	31.31	31.15	31.30	20,294
2022-12-08	31.19	31.19	30.93	31.14	9,489
2022-12-07	30.90	31.15	30.89	31.03	38,607
2022-12-06	31.23	31.23	31.07	31.09	2,720
2022-12-05	31.67	31.67	31.25	31.20	4,796
2022-12-02	31.63	31.65	31.44	31.56	6,394
2022-12-01	31.67	31.93	31.67	31.69	27,186
2022-11-30	31.42	31.42	31.09	31.19	15,041
2022-11-29	31.33	31.34	31.21	31.19	493
2022-11-28	31.46	31.46	31.32	31.34	442,317
2022-11-25	31.49	31.55	31.40	31.59	82,523
2022-11-24	31.41	31.54	31.41	31.53	168
2022-11-23	31.28	31.35	31.21	31.29	8,826
2022-11-22	30.89	31.22	30.89	31.15	1,059
2022-11-21	30.78	30.89	30.72	30.73	26,403
2022-11-18	30.70	30.85	30.63	30.87	39,556
2022-11-17	30.88	30.94	30.32	30.48	12,806
2022-11-16	31.13	31.13	30.79	30.87	17,535
2022-11-15	30.97	31.25	30.96	31.05	46,432
2022-11-14	31.00	31.00	30.87	30.91	2,069
2022-11-11	31.01	31.01	30.87	30.87	16,384
2022-11-10	29.68	30.71	29.66	30.71	54,492
2022-11-09	29.93	29.94	29.77	29.93	10,727
2022-11-08	29.81	29.88	29.79	30.05	999
2022-11-07	29.65	29.96	29.65	29.77	7,108
2022-11-04	29.21	29.82	29.15	29.57	68,699
2022-11-03	29.30	29.30	28.85	29.04	16,260
2022-11-02	29.67	29.69	29.52	29.52	15,521
2022-11-01	29.88	30.01	29.62	29.68	90,227
2022-10-31	30.00	30.00	29.81	29.87	14,583
2022-10-28	29.68	29.95	29.60	29.89	49,648
2022-10-27	29.75	30.04	29.66	30.02	31,505
2022-10-26	29.60	29.86	29.53	29.83	59,494
2022-10-25	29.08	29.32	29.00	29.47	18,277
2022-10-24	28.73	29.13	28.69	28.99	14,087
2022-10-21	28.46	28.73	28.25	28.67	62,764
2022-10-20	28.57	28.92	28.57	28.78	15,222
2022-10-19	28.89	29.00	28.82	28.83	9,758
2022-10-18	29.05	29.13	28.85	28.85	28,283
2022-10-17	28.38	28.85	28.38	28.83	13,374
2022-10-14	28.67	28.77	28.35	28.32	60,737
2022-10-13	27.78	28.22	27.27	28.11	61,370
2022-10-12	28.06	28.13	27.76	27.90	35,859
2022-10-11	27.99	28.09	27.88	28.07	116,948
2022-10-10	28.11	28.29	28.00	28.21	22,196
2022-10-07	28.52	28.68	28.31	28.37	17,283
2022-10-06	29.28	29.28	28.72	28.81	158,147
2022-10-05	29.38	29.60	28.96	29.02	10,067
2022-10-04	29.22	29.54	29.17	29.59	11,344
2022-10-03	28.47	28.96	28.37	28.93	12,817
2022-09-30	28.80	28.84	28.63	28.73	18,796
2022-09-29	28.91	28.91	28.42	28.61	7,221
2022-09-28	28.53	28.76	28.27	28.90	83,170
2022-09-27	29.22	29.22	28.96	28.86	6,232
2022-09-26	29.19	29.47	29.19	29.15	13,797
2022-09-23	30.32	30.32	29.59	29.62	16,938
2022-09-22	30.35	30.65	30.25	30.33	127,462
2022-09-21	30.75	30.80	30.75	30.84	3,574
2022-09-20	31.13	31.28	30.70	30.76	7,775
2022-09-19	30.86	30.86	30.86	30.86	0
2022-09-16	30.94	31.00	30.84	30.86	13,348
2022-09-15	31.31	31.32	31.06	31.15	55,337
2022-09-14	31.30	31.30	31.19	31.21	30,117
2022-09-13	32.13	32.25	31.45	31.48	38,604
2022-09-12	31.75	32.12	31.75	32.12	6,146
2022-09-09	31.56	31.74	31.50	31.64	23,735
2022-09-08	31.11	31.17	30.85	31.17	21,460
2022-09-07	30.70	30.94	30.61	30.92	55,179
2022-09-06	31.12	31.15	30.75	30.82	25,480
2022-09-05	30.93	31.06	30.93	31.02	564
2022-09-02	31.16	31.45	31.10	31.42	2,068
2022-09-01	31.24	31.24	30.93	31.01	1,862
2022-08-31	31.59	31.60	31.43	31.50	605,837
2022-08-30	31.98	32.08	31.58	31.68	585,042
2022-08-29	32.17	32.17	32.17	32.17	0
2022-08-26	32.59	32.65	32.10	32.17	9,294
2022-08-25	32.44	32.44	32.34	32.40	21,644
2022-08-24	32.18	32.30	32.13	32.27	263,829
2022-08-23	32.30	32.48	32.28	32.37	18,851
2022-08-22	32.66	32.69	32.49	32.48	6,892
2022-08-19	33.02	33.02	32.82	32.80	47,910
2022-08-18	33.05	33.15	33.04	33.15	230
2022-08-17	33.54	33.54	33.04	33.06	55,291
2022-08-16	33.13	33.33	33.06	33.32	9,688
2022-08-15	33.13	33.13	32.87	33.00	34,668
2022-08-12	33.10	33.10	33.01	33.04	51,375
2022-08-11	32.77	33.07	32.77	33.01	1,093,528
2022-08-10	32.25	32.77	32.25	32.77	174,514
2022-08-09	32.15	32.22	32.15	32.18	1,523
2022-08-08	32.16	32.29	32.07	32.24	1,222
2022-08-05	31.97	32.11	31.80	31.79	181,785
2022-08-04	32.12	32.29	32.07	32.14	18,360
2022-08-03	32.36	32.36	32.16	32.20	4,082
2022-08-02	32.64	32.64	32.35	32.45	2,200
2022-08-01	33.19	33.28	33.09	33.20	19,284
2022-07-29	33.09	33.20	33.03	33.16	855
2022-07-28	32.71	32.77	32.67	32.80	7,948
2022-07-27	32.52	32.57	32.45	32.45	3,782
2022-07-26	32.57	32.59	32.38	32.43	22,084
2022-07-25	32.21	32.47	32.19	32.47	5,308
2022-07-22	32.19	32.23	32.11	32.24	1,976
2022-07-21	32.35	32.36	32.00	32.04	20,386
2022-07-20	32.72	32.74	32.39	32.42	5,611
2022-07-19	32.33	32.64	32.22	32.60	8,430
2022-07-18	32.30	32.48	32.23	32.43	12,783
2022-07-15	31.73	31.94	31.69	32.06	13,101
2022-07-14	31.91	31.91	31.52	31.58	7,399
2022-07-13	32.30	32.34	32.00	32.11	230,971
2022-07-12	32.24	32.57	32.14	32.54	23,560
2022-07-11	32.22	32.38	32.22	32.30	34,891
2022-07-08	32.50	32.72	32.50	32.68	48,683
2022-07-07	32.52	32.66	32.49	32.65	40,755
2022-07-06	32.48	32.50	32.11	32.17	274,580
2022-07-05	33.04	33.04	32.28	32.05	37,320
2022-07-04	32.93	33.10	32.93	33.04	3,576
2022-07-01	32.63	32.86	32.54	32.76	22,663
2022-06-30	32.64	32.64	32.38	32.64	14,704
2022-06-29	33.00	33.01	32.80	32.69	16,227
2022-06-28	33.22	33.37	33.14	33.16	52,897
2022-06-27	32.95	33.04	32.80	33.04	24,593
2022-06-24	32.24	32.66	32.24	32.71	5,112
2022-06-23	32.00	32.21	32.00	32.09	10,110
2022-06-22	31.80	32.10	31.78	32.17	23,274
2022-06-21	32.06	32.33	32.06	32.32	4,184
2022-06-20	31.89	32.01	31.88	32.04	10,920
2022-06-17	31.91	31.98	31.70	31.72	15,221
2022-06-16	32.20	32.20	31.70	31.83	1,712
2022-06-15	32.35	32.53	32.24	32.27	30,017
2022-06-14	32.72	32.72	32.14	32.19	31,449
2022-06-13	33.03	33.08	32.54	32.53	9,931
2022-06-10	34.02	34.02	33.22	33.31	341
2022-06-09	34.53	34.53	34.22	34.22	43,007
2022-06-08	34.65	34.67	34.54	34.59	4,908
2022-06-07	34.70	34.70	34.52	34.70	17,621
2022-06-06	34.75	34.82	34.75	34.72	19,717
2022-06-03	34.32	34.32	34.32	34.32	0
2022-06-02	34.32	34.32	34.32	34.32	0
2022-06-01	34.91	34.91	34.32	34.32	6,708
2022-05-31	34.86	34.89	34.57	34.58	6,934
2022-05-30	35.00	35.04	34.88	34.96	6,906
2022-05-27	34.61	34.81	34.61	34.82	2,300
2022-05-26	34.35	34.63	34.35	34.67	17,442
2022-05-25	34.28	34.33	34.03	34.29	23,703
2022-05-24	33.83	33.94	33.74	33.72	33,150
2022-05-23	34.02	34.10	33.81	34.15	3,405
2022-05-20	33.84	33.84	33.77	33.40	623,652
2022-05-19	33.62	33.63	33.48	33.54	18,898
2022-05-18	33.99	34.06	33.99	33.88	10,769
2022-05-17	33.69	34.00	33.69	34.00	21,974
2022-05-16	33.20	33.43	33.20	33.41	19,701
2022-05-13	33.00	33.22	33.00	33.29	179,965
2022-05-12	32.81	32.90	32.59	32.74	3,188
2022-05-11	32.80	33.20	32.70	33.17	29,777
2022-05-10	33.13	33.29	32.80	32.78	9,965
2022-05-09	33.08	33.08	32.89	32.93	27,213
2022-05-06	33.42	33.46	33.29	33.44	14,571
2022-05-05	34.12	34.12	33.45	33.42	15,502
2022-05-04	33.60	33.62	33.55	33.61	5,179
2022-05-03	33.16	33.52	33.08	33.54	11,577
2022-05-02	33.95	33.95	33.95	33.95	0
2022-04-29	34.29	34.31	34.16	33.95	38,052
2022-04-28	34.17	34.25	33.82	33.93	6,395
2022-04-27	34.24	34.24	33.87	34.04	7,299
2022-04-26	34.80	34.80	34.33	34.33	998
2022-04-25	34.60	34.72	34.28	34.30	46,547
2022-04-22	35.58	35.58	35.14	35.14	4,471
2022-04-21	35.80	35.87	35.74	35.77	21,400
2022-04-20	35.30	35.70	35.22	35.68	13,785
2022-04-19	35.18	35.18	34.90	35.18	7,592
2022-04-18	35.12	35.12	35.12	35.12	0
2022-04-15	35.12	35.12	35.12	35.12	0
2022-04-14	35.04	35.14	35.01	35.12	27,534
2022-04-13	35.04	35.04	34.80	34.94	12,545
2022-04-12	34.93	35.17	34.87	35.13	10,659
2022-04-11	34.88	35.31	34.88	35.21	4,911
2022-04-08	34.89	35.23	34.89	35.20	691,578
2022-04-07	35.05	35.08	34.78	34.71	2,015
2022-04-06	35.15	35.15	34.89	35.02	75,228
2022-04-05	35.34	35.34	35.13	35.16	4,799
2022-04-04	35.59	35.59	35.22	35.19	6,511
2022-04-01	35.36	35.37	35.12	35.20	32,535
2022-03-31	35.37	35.55	35.30	35.32	10,635
2022-03-30	35.70	35.70	35.46	35.50	2,105
2022-03-29	35.44	35.58	35.44	35.55	6,225
2022-03-28	35.22	35.29	35.07	35.05	7,500
2022-03-25	34.84	35.11	34.84	35.10	8,562
2022-03-24	34.84	34.85	34.73	34.81	8,241
2022-03-23	35.00	35.00	34.76	34.76	27,533
2022-03-22	34.97	35.18	34.94	34.98	3,390
2022-03-21	34.82	34.98	34.74	34.90	10,936
2022-03-18	34.84	34.87	34.54	34.73	18,621
2022-03-17	34.84	34.84	34.45	34.77	39,270
2022-03-16	34.28	34.45	34.27	34.39	20,867
2022-03-15	33.61	33.96	33.56	33.86	16,124
2022-03-14	34.20	34.32	34.04	34.11	27,358
2022-03-11	34.14	34.42	34.00	34.09	11,713
2022-03-10	34.13	34.13	33.87	33.79	4,749
2022-03-09	33.77	34.17	33.72	34.18	23,752
2022-03-08	33.19	33.95	33.19	33.63	41,879
2022-03-07	33.62	33.91	33.35	33.80	8,274
2022-03-04	34.41	34.41	33.80	33.80	2,936
2022-03-03	34.34	34.36	34.07	34.16	3,184
2022-03-02	33.80	34.30	33.76	34.29	16,195
2022-03-01	34.64	34.64	33.96	33.88	24,418
2022-02-28	34.14	34.54	34.03	34.59	14,729
2022-02-25	33.63	34.44	33.57	34.46	47,818
2022-02-24	33.50	33.80	33.37	33.40	110,585
2022-02-23	34.72	34.78	34.37	34.38	22,734
2022-02-22	34.43	34.75	34.23	34.59	28,729
2022-02-21	35.00	35.03	34.47	34.58	7,920
2022-02-18	35.14	35.14	34.77	34.78	7,410
2022-02-17	35.14	35.14	34.79	34.91	13,496
2022-02-16	35.16	35.16	34.99	35.06	12,374
2022-02-15	34.81	35.03	34.81	34.96	32,767
2022-02-14	35.10	35.10	34.58	34.59	42,554
2022-02-11	34.78	35.27	34.73	35.23	14,106
2022-02-10	35.20	35.34	34.96	35.22	10,075
2022-02-09	35.04	35.25	34.97	35.14	23,057
2022-02-08	34.75	34.90	34.72	34.78	5,875
2022-02-07	34.73	34.77	34.61	34.78	3,731
2022-02-04	35.00	35.00	34.50	34.51	80,517
2022-02-03	35.00	35.09	34.86	34.99	23,192
2022-02-02	34.95	35.00	34.89	34.91	44,825
2022-02-01	34.89	34.89	34.67	34.77	9,201
2022-01-31	34.98	34.98	34.62	34.73	21,081
2022-01-28	34.69	34.69	34.25	34.53	65,595
2022-01-27	34.65	35.20	34.58	35.06	15,656
2022-01-26	35.03	35.29	35.03	35.17	4,747
2022-01-25	34.84	34.84	34.50	34.70	39,001
2022-01-24	35.19	35.19	34.30	34.39	24,623
2022-01-21	35.56	35.56	35.21	35.28	10,003
2022-01-20	35.90	35.90	35.72	35.88	8,602
2022-01-19	36.00	36.18	35.80	35.97	23,402
2022-01-18	36.15	36.26	36.15	36.13	13,042
2022-01-17	36.30	36.44	36.30	36.41	5,503
2022-01-14	36.12	36.35	36.10	36.18	8,091
2022-01-13	36.02	36.35	36.02	36.40	15,878
2022-01-12	36.05	36.24	36.02	36.08	2,113
2022-01-11	35.92	36.07	35.78	35.89	12,989
2022-01-10	35.90	36.07	35.82	35.87	56,551
2022-01-07	35.58	35.83	35.58	35.87	8,796
2022-01-06	35.30	35.48	35.29	35.46	130
2022-01-05	35.50	35.61	35.49	35.62	22,294
2022-01-04	35.13	35.44	35.08	35.44	4,333
2022-01-03	34.65	34.65	34.65	34.65	0
2021-12-31	34.75	34.75	34.68	34.65	13
2021-12-30	34.65	34.84	34.65	34.75	7,400
2021-12-29	34.80	34.80	34.62	34.68	6,508
2021-12-28	34.46	34.46	34.46	34.46	0
2021-12-27	34.46	34.46	34.46	34.46	0
2021-12-24	34.47	34.47	34.46	34.46	1,830
2021-12-23	34.34	34.50	34.33	34.47	27,313
2021-12-22	34.03	34.16	34.03	34.18	6,487
2021-12-21	33.79	34.11	33.79	34.02	1,023
2021-12-20	33.52	33.75	33.36	33.45	8,488
2021-12-17	34.40	34.40	34.04	34.17	14,204
2021-12-16	34.34	34.34	34.22	34.48	3,224
2021-12-15	33.80	33.80	33.70	33.73	336
2021-12-14	33.82	33.89	33.65	33.78	7,176
2021-12-13	33.92	33.95	33.62	33.65	8,281
2021-12-10	33.97	33.97	33.88	33.86	773
2021-12-09	33.87	33.87	33.77	33.81	2,669
2021-12-08	34.06	34.09	33.96	34.02	4,495
2021-12-07	34.03	34.08	33.94	34.02	3,160
2021-12-06	33.58	33.82	33.44	33.83	12,528
2021-12-03	33.54	33.54	33.23	33.30	527
2021-12-02	33.07	33.25	32.83	33.25	11,215
2021-12-01	33.10	33.52	33.10	33.52	3,441
2021-11-30	33.19	33.19	32.87	32.95	8,090
2021-11-29	33.68	33.68	33.28	33.34	4,800
2021-11-26	33.49	33.49	33.13	33.15	40,362
2021-11-25	34.24	34.24	34.14	34.15	1,294
2021-11-24	34.16	34.20	33.98	34.12	37,983
2021-11-23	34.10	34.18	33.96	34.16	8,185
2021-11-22	34.04	34.11	33.97	34.23	956
2021-11-19	34.30	34.30	33.92	33.98	3,866
2021-11-18	34.32	34.38	34.32	34.18	36,177
2021-11-17	34.32	34.50	34.32	34.32	13,843
2021-11-16	34.70	34.71	34.53	34.56	12,294
2021-11-15	34.60	34.71	34.58	34.68	5,074
2021-11-12	34.63	34.64	34.56	34.61	2,267
2021-11-11	34.51	34.58	34.49	34.57	2,085
2021-11-10	34.41	34.58	34.41	34.54	4,474
2021-11-09	34.54	34.56	34.40	34.36	956
2021-11-08	34.70	34.70	34.50	34.56	18,491
2021-11-05	34.22	34.58	34.15	34.49	3,079
2021-11-04	34.42	34.55	34.40	34.17	4,245
2021-11-03	34.16	34.41	34.12	34.37	1,005
2021-11-02	34.31	34.31	34.11	34.12	5,552
2021-11-01	34.02	34.25	33.91	34.27	17,082
2021-10-29	34.40	34.40	34.25	34.22	2,179
2021-10-28	34.26	34.31	34.15	34.24	24,575
2021-10-27	34.63	34.63	34.38	34.36	11,839
2021-10-26	34.73	34.83	34.66	34.74	14,000
2021-10-25	34.75	34.75	34.67	34.68	14,240
2021-10-22	34.75	34.82	34.73	34.72	13,374
2021-10-21	34.71	34.82	34.71	34.60	9,764
2021-10-20	34.59	34.83	34.57	34.79	21,061
2021-10-19	34.53	34.63	34.53	34.59	6,895
2021-10-18	34.54	34.56	34.44	34.53	6,994
2021-10-15	34.69	34.75	34.65	34.71	974
2021-10-14	34.51	34.58	34.45	34.51	2,241
2021-10-13	34.21	34.28	34.05	34.16	12,306
2021-10-12	34.10	34.24	34.10	34.28	28
2021-10-11	34.23	34.44	34.21	34.43	2,483
2021-10-08	34.30	34.42	34.24	34.37	11,372
2021-10-07	34.40	34.44	34.25	34.46	2,902
2021-10-06	34.13	34.13	33.92	33.80	2,386
2021-10-05	34.17	34.33	34.12	34.31	7,773
2021-10-04	34.03	34.23	33.87	34.07	10,070
2021-10-01	33.54	33.82	33.40	33.80	1,210
2021-09-30	34.17	34.28	33.98	33.98	13,181
2021-09-29	34.50	34.68	33.96	34.07	5,795
2021-09-28	34.20	34.20	33.95	33.99	32,069
2021-09-27	34.01	34.30	33.96	34.30	679
2021-09-24	33.92	33.97	33.76	33.92	12,471
2021-09-23	33.84	34.06	33.78	34.07	27,090
2021-09-22	33.55	33.69	33.46	33.74	11,013
2021-09-21	33.47	33.67	33.34	33.32	21,931
2021-09-20	33.48	33.48	33.14	33.29	8,540
2021-09-17	34.18	34.18	33.85	33.90	775
2021-09-16	34.34	34.34	34.10	34.11	14,208
2021-09-15	34.14	34.14	34.05	34.24	281
2021-09-14	34.34	34.44	34.17	34.19	3,439
2021-09-13	34.26	34.42	34.23	34.40	10,850
2021-09-10	34.50	34.55	34.21	34.20	6,406
2021-09-09	34.32	34.52	34.26	34.48	1,659
2021-09-08	34.46	34.49	34.34	34.44	5,779
2021-09-07	34.66	34.75	34.57	34.56	8,403
2021-09-06	34.82	34.88	34.80	34.85	6,263
2021-09-03	34.86	34.91	34.70	34.72	2,708
2021-09-02	34.73	34.79	34.70	34.78	1,360
2021-09-01	34.79	34.79	34.58	34.59	842
2021-08-31	34.48	34.56	34.40	34.56	14,514
2021-08-30	34.52	34.52	34.52	34.52	0
2021-08-27	34.36	34.56	34.26	34.52	5,184
2021-08-26	34.50	34.52	34.43	34.39	2,777
2021-08-25	34.42	34.53	34.37	34.50	38,721
2021-08-24	34.41	34.64	34.41	34.42	4,138
2021-08-23	34.23	34.42	34.23	34.43	2,032
2021-08-20	33.80	34.10	33.80	34.10	6,346
2021-08-19	34.15	34.15	33.95	33.97	27,644
2021-08-18	34.68	34.72	34.58	34.69	2,225
2021-08-17	34.68	34.68	34.66	34.63	183
2021-08-16	34.84	34.88	34.72	34.89	1,858
2021-08-13	34.90	34.90	34.90	34.92	3
2021-08-12	35.00	35.00	34.77	34.78	577
2021-08-11	34.67	34.79	34.67	34.84	4,886
2021-08-10	34.42	34.54	34.42	34.61	4,183
2021-08-09	34.42	34.50	34.40	34.47	9,482
2021-08-06	34.34	34.53	34.29	34.55	3,642
2021-08-05	34.15	34.36	34.15	34.37	13,538
2021-08-04	34.55	34.55	34.38	34.36	307
2021-08-03	34.53	34.58	34.38	34.46	4,836
2021-08-02	34.68	34.76	34.48	34.57	1,550
2021-07-30	34.85	34.98	34.82	34.83	7,181
2021-07-29	34.97	35.04	34.87	34.99	21,136
2021-07-28	34.77	34.77	34.67	34.72	1,201
2021-07-27	34.51	34.73	34.43	34.73	7,356
2021-07-26	34.40	34.71	34.25	34.71	10,220
2021-07-23	34.45	34.54	34.45	34.50	5,635
2021-07-22	34.67	34.73	34.37	34.37	39,221
2021-07-21	34.25	34.57	34.17	34.56	8,060
2021-07-20	34.00	34.30	33.92	34.21	6,840
2021-07-19	34.44	34.44	33.82	33.85	10,554
2021-07-16	34.92	34.93	34.73	34.74	1,870
2021-07-15	34.93	34.93	34.69	34.78	6,593
2021-07-14	34.75	34.84	34.75	34.86	23,751
2021-07-13	35.20	35.20	35.00	35.02	1,427
2021-07-12	34.97	35.21	34.90	35.22	7,966
2021-07-09	34.59	35.08	34.59	34.96	307
2021-07-08	34.52	34.57	34.35	34.59	25,841
2021-07-07	34.87	34.89	34.72	34.83	1,665
2021-07-06	35.28	35.28	34.68	34.68	21,415
2021-07-05	35.30	35.30	35.17	35.30	1,307
2021-07-02	35.29	35.33	35.15	35.15	3,067
2021-07-01	35.09	35.18	35.09	35.21	3,688
2021-06-30	35.02	35.02	34.90	34.97	756
2021-06-29	35.21	35.27	35.21	35.25	7,277
2021-06-28	35.64	35.64	35.28	35.25	7,872
2021-06-25	35.44	35.55	35.38	35.53	14,040
2021-06-24	35.26	35.37	35.22	35.28	25,742
2021-06-23	35.37	35.37	35.27	35.25	8,176
2021-06-22	35.45	35.45	35.22	35.29	115,896
2021-06-21	34.69	35.35	34.64	35.29	6,289
2021-06-18	35.48	35.56	34.93	35.00	10,137
2021-06-17	36.06	36.10	35.87	35.76	22,317
2021-06-16	36.46	36.46	36.33	36.37	1,334
2021-06-15	36.46	36.46	36.27	36.29	12,114
2021-06-14	36.40	36.49	36.31	36.30	13,136
2021-06-11	36.42	36.42	36.37	36.36	771
2021-06-10	36.35	36.50	36.35	36.41	877
2021-06-09	36.55	36.55	36.43	36.48	8,029
2021-06-08	36.41	36.45	36.34	36.36	11,585
2021-06-07	36.15	36.40	36.15	36.34	1,774
2021-06-04	36.24	36.32	36.16	36.20	2,465
2021-06-03	36.24	36.24	36.15	36.18	336
2021-06-02	36.15	36.18	36.15	36.23	9,428
2021-06-01	36.09	36.13	35.85	36.13	225,059
2021-05-28	35.91	35.98	35.90	35.89	3,480
2021-05-27	35.73	35.94	35.73	35.82	3,350
2021-05-26	35.67	35.68	35.59	35.65	2,754
2021-05-25	36.10	36.10	35.80	35.74	1,602
2021-05-24	35.94	36.00	35.89	35.94	5,842
2021-05-21	35.82	35.93	35.75	35.84	12,967
2021-05-20	35.47	35.69	35.47	35.69	12,171
2021-05-19	35.75	35.75	35.34	35.44	8,951
2021-05-18	36.13	36.15	35.90	35.99	631
2021-05-17	35.85	35.94	35.85	35.88	630
2021-05-14	35.71	35.77	35.56	35.68	20,406
2021-05-13	34.94	35.00	34.70	35.28	25,444
2021-05-12	35.48	35.57	35.21	35.44	16,851
2021-05-11	35.71	35.73	35.48	35.53	4,323
2021-05-10	36.00	36.13	35.95	36.17	8,472
2021-05-07	35.67	35.75	35.55	35.70	30,219
2021-05-06	35.32	35.40	35.19	35.36	15,108
2021-05-05	35.11	35.27	35.11	35.20	30,710
2021-05-04	35.05	35.13	34.90	34.92	11,021
2021-04-30	35.22	35.38	35.07	35.05	95,332
2021-04-29	35.25	35.28	35.16	35.21	7,218
2021-04-28	34.91	35.10	34.91	35.10	11,472
2021-04-27	34.90	34.92	34.88	34.89	10,245
2021-04-26	34.89	35.05	34.89	35.01	6,303
2021-04-23	34.73	34.82	34.62	34.82	23,470
2021-04-22	34.93	34.93	34.70	34.75	3,177
2021-04-21	34.63	34.80	34.48	34.75	7,000
2021-04-20	35.01	35.01	34.50	34.52	4,787
2021-04-19	34.90	34.93	34.83	34.92	15,019
2021-04-16	34.81	34.93	34.81	34.89	7,800
2021-04-15	34.78	34.79	34.67	34.67	42,275
2021-04-14	34.58	34.68	34.41	34.70	6,315
2021-04-13	34.59	34.60	34.38	34.49	6,368
2021-04-12	34.41	34.48	34.41	34.49	1,760
2021-04-09	34.33	34.51	34.33	34.46	17,344
2021-04-08	34.41	34.49	34.30	34.27	13,364
2021-04-07	34.44	34.50	34.37	34.41	1,802
2021-04-06	34.33	34.42	34.18	34.34	7,600
2021-04-01	34.00	34.00	33.94	33.98	14,723
2021-03-31	34.19	34.20	34.09	34.05	20,189
2021-03-30	34.31	34.31	34.07	34.22	3,145
2021-03-29	34.20	34.34	34.07	34.10	56,451
2021-03-26	33.91	34.23	33.91	34.21	29,481
2021-03-25	33.68	33.68	33.52	33.71	2,211
2021-03-24	33.47	33.88	33.47	33.85	16,624
2021-03-23	33.96	33.96	33.78	33.86	31,759
2021-03-22	34.14	34.14	33.98	33.96	31,905
2021-03-19	34.23	34.30	34.01	34.28	15,592
2021-03-18	34.30	34.50	34.26	34.50	16,467
2021-03-17	34.25	34.27	34.09	34.15	19,760
2021-03-16	34.50	34.50	34.19	34.27	37,002
2021-03-15	34.40	34.52	34.19	34.25	61,802
2021-03-12	34.00	34.24	33.91	34.20	29,201
2021-03-11	34.05	34.14	34.02	34.15	7,003
2021-03-10	33.53	33.85	33.43	33.86	93
2021-03-09	33.81	33.97	33.65	33.78	51,606
2021-03-08	33.21	33.60	33.12	33.71	66,489
2021-03-05	32.60	32.90	32.44	32.65	4,720
2021-03-04	32.63	33.00	32.63	32.94	9,648
2021-03-03	32.83	32.89	32.56	32.86	33,067
2021-03-02	32.50	32.64	32.36	32.62	3,562
2021-03-01	32.53	32.80	32.36	32.76	38,841
2021-02-26	32.54	32.80	32.27	32.29	24,760
2021-02-25	33.31	33.31	33.20	33.19	18,343
2021-02-24	32.80	33.06	32.73	33.00	3,394
2021-02-23	32.71	32.81	32.58	32.77	32,665
2021-02-22	32.29	32.58	32.12	32.65	6,650
2021-02-19	32.22	32.32	32.19	32.34	10,966
2021-02-18	32.28	32.36	32.10	32.14	11,969
2021-02-17	32.15	32.30	32.15	32.22	7,107
2021-02-16	32.42	32.45	32.28	32.28	1,577
2021-02-15	32.47	32.47	32.30	32.40	1,690
2021-02-12	31.98	32.13	31.90	32.11	8,252
2021-02-11	32.07	32.09	31.97	31.98	19,600
2021-02-10	32.16	32.20	31.93	32.02	6,460
2021-02-09	32.04	32.04	31.85	31.90	5,023
2021-02-08	31.84	31.85	31.68	31.85	26,512
2021-02-05	31.60	31.70	31.58	31.71	7,205
2021-02-04	31.11	31.48	31.11	31.45	26,400
2021-02-03	31.15	31.18	31.07	31.08	10,463
2021-02-02	31.21	31.38	31.07	31.24	7,500
2021-02-01	31.17	31.21	30.90	31.01	18,764
2021-01-29	31.30	31.67	31.30	31.51	160,303
2021-01-28	31.81	32.02	31.58	31.81	38,800
2021-01-27	32.16	32.16	31.76	31.98	15,051
2021-01-26	31.99	32.23	31.99	32.24	17,590
2021-01-25	32.40	32.40	31.89	31.90	6,653
2021-01-22	32.43	32.43	32.05	32.05	883
2021-01-21	32.79	32.84	32.75	32.59	9,115
2021-01-20	32.49	32.65	32.49	32.61	9,134
2021-01-19	32.83	32.83	32.59	32.58	12,027
2021-01-18	32.29	32.54	32.29	32.53	14,280
2021-01-15	32.55	32.72	32.36	32.47	17,988
2021-01-14	32.59	32.79	32.59	32.81	11,408
2021-01-13	32.60	32.69	32.40	32.44	1,755
2021-01-12	32.41	32.53	32.36	32.48	2,625
2021-01-11	32.13	32.18	31.90	32.18	6,957
2021-01-08	32.72	32.72	32.35	32.34	11,144
2021-01-07	32.72	32.72	32.47	32.51	4,338
2021-01-06	31.65	32.37	31.65	32.36	28,746
2021-01-05	31.18	31.31	31.03	31.31	5,238
2021-01-04	31.50	31.65	31.08	31.08	25,119
2020-12-31	31.17	31.31	31.17	31.25	88
2020-12-30	31.30	31.40	31.27	31.34	12,409
2020-12-29	31.40	31.44	31.23	31.25	8,334
2020-12-24	31.18	31.30	31.15	31.24	5,048
2020-12-23	30.88	31.20	30.84	31.16	929
2020-12-22	30.85	30.99	30.68	30.87	1,306
2020-12-21	31.07	31.28	30.25	30.80	39,687
2020-12-18	31.51	31.63	31.51	31.47	8,089
2020-12-17	31.63	31.70	31.50	31.54	9,745
2020-12-16	31.55	31.55	31.53	31.51	12,890
2020-12-15	31.17	31.21	31.17	31.25	1,350
2020-12-14	31.32	31.42	31.19	31.19	42,181
2020-12-11	31.25	31.25	30.60	30.89	6,521
2020-12-10	31.00	31.11	30.94	30.96	4,926
2020-12-09	30.95	31.12	30.95	30.97	149,899
2020-12-08	30.71	30.71	30.71	30.82	10,350
2020-12-07	30.75	30.79	30.70	30.86	1,486
2020-12-04	30.70	30.88	30.70	30.87	30
2020-12-03	30.50	30.56	30.36	30.63	17,426
2020-12-02	30.09	30.36	30.09	30.38	18,392
2020-12-01	30.43	30.43	30.16	30.36	36,474
2020-11-30	30.31	30.47	30.28	30.09	56,057
2020-11-27	30.71	30.74	30.70	30.61	10,115
2020-11-26	30.78	30.78	30.64	30.64	1,286
2020-11-25	31.03	31.03	30.63	30.74	26,577
2020-11-24	30.42	30.79	30.37	30.79	2,154
2020-11-23	29.94	30.06	29.82	30.05	1,296
2020-11-20	29.69	29.69	29.66	29.64	1,051
2020-11-19	29.70	29.72	29.54	29.53	6,188
2020-11-18	30.00	30.20	30.00	30.17	2,400
2020-11-17	30.14	30.14	29.82	29.98	9,913
2020-11-16	29.58	29.99	29.54	29.94	31,297
2020-11-13	28.80	29.16	28.80	29.14	903
2020-11-12	29.14	29.17	29.00	28.98	1,772
2020-11-11	29.46	29.61	29.32	29.37	4,046
2020-11-10	28.70	29.30	28.70	29.34	57,349
2020-11-09	27.66	28.98	27.62	28.67	27,928
2020-11-06	27.43	27.69	27.32	27.51	28,368
2020-11-05	27.18	27.60	27.13	27.55	57,037
2020-11-04	26.79	27.33	26.79	27.31	43,232
2020-11-03	27.19	27.32	27.19	27.39	5,571
2020-11-02	26.43	26.64	26.43	26.73	14,242
2020-10-30	26.34	26.50	26.34	26.50	1,162
2020-10-29	26.48	26.48	26.18	26.39	41,050
2020-10-28	27.00	27.00	26.40	26.51	11,553
2020-10-27	27.68	27.68	27.25	27.29	13,098
2020-10-26	27.60	27.64	27.46	27.47	6,481
2020-10-23	27.89	27.89	27.89	27.87	800
2020-10-22	27.47	27.62	27.47	27.61	517
2020-10-21	27.59	27.59	27.53	27.56	11,123
2020-10-20	27.66	27.74	27.62	27.66	3,846
2020-10-16	27.72	27.72	27.72	27.81	15,490
2020-10-15	27.50	27.50	27.32	27.49	6,211
2020-10-14	27.63	27.81	27.63	27.78	5,185
2020-10-13	27.87	27.87	27.62	27.62	25,842
2020-10-12	27.81	27.91	27.75	27.95	4,399
2020-10-09	27.74	27.92	27.74	27.76	17,888
2020-10-08	27.49	27.83	27.49	27.71	7,500
2020-10-07	27.35	27.43	27.35	27.35	6,587
2020-10-06	27.21	27.47	27.21	27.47	4,415
2020-10-05	26.90	27.17	26.90	27.22	38,078
2020-10-02	26.34	26.56	26.25	26.70	31,364
2020-10-01	26.70	26.70	26.56	26.55	504
2020-09-30	26.20	26.34	26.20	26.55	36,105
2020-09-29	26.50	26.50	26.41	26.25	2,394
2020-09-28	26.25	26.44	26.25	26.48	16,538
2020-09-25	25.92	25.92	25.61	25.74	35,517
2020-09-24	25.74	25.81	25.60	25.66	30,907
2020-09-23	26.28	26.28	26.20	26.13	2,793
2020-09-22	26.47	26.47	26.25	26.22	12,091
2020-09-21	26.74	26.74	26.27	26.26	43,056
2020-09-18	27.37	27.37	27.17	27.17	2,997
2020-09-17	27.33	27.41	27.33	27.37	5,126
2020-09-16	27.33	27.38	27.33	27.44	2,522
2020-09-15	27.01	27.29	27.01	27.29	14,143
2020-09-14	27.14	27.14	27.05	27.14	2,392
2020-09-11	26.94	26.94	26.78	26.90	7,209
2020-09-10	27.34	27.34	27.01	27.17	4,407
2020-09-09	27.13	27.24	27.02	27.17	12,844
2020-09-08	27.38	27.39	26.74	26.84	26,858
2020-09-07	27.18	27.24	27.18	27.34	4,928
2020-09-04	27.21	27.34	27.14	26.89	16,116
2020-09-03	27.33	27.36	27.33	27.08	884
2020-09-02	27.14	27.17	26.95	27.16	116,870
2020-09-01	27.17	27.17	26.97	26.96	9,612
2020-08-28	27.49	27.53	27.37	27.33	13,331
2020-08-27	27.21	27.21	27.21	27.20	7,115
2020-08-26	27.34	27.39	27.24	27.25	117,269
2020-08-25	27.62	27.62	27.34	27.29	4,720
2020-08-24	27.08	27.27	27.02	27.25	109,553
2020-08-21	26.87	26.90	26.69	26.74	8,491
2020-08-20	26.88	27.09	26.88	26.94	30,733
2020-08-19	27.35	27.35	27.25	27.29	12,359
2020-08-18	27.37	27.47	27.37	27.35	31
2020-08-17	27.58	27.62	27.57	27.54	16,769
2020-08-14	27.23	27.51	27.23	27.58	33,208
2020-08-13	27.75	27.75	27.71	27.65	4,903
2020-08-12	27.76	28.01	27.76	27.89	19,876
2020-08-11	27.70	27.83	27.70	27.80	5,879
2020-08-10	27.09	27.27	27.09	27.25	6,194
2020-08-07	26.50	26.69	26.50	26.69	2,985
2020-08-06	26.60	26.60	26.50	26.54	2,830
2020-08-05	26.50	26.68	26.50	26.66	1,849
2020-08-04	26.02	26.29	26.02	26.29	21,321
2020-08-03	25.75	26.04	25.73	26.02	16,830
2020-07-31	26.38	26.38	26.11	26.04	2,603
2020-07-30	26.72	26.72	26.49	26.72	12,165
2020-07-29	26.68	26.72	26.68	26.72	13,767
2020-07-28	26.66	26.71	26.60	26.74	9,308
2020-07-27	26.78	26.78	26.61	26.69	3,748
2020-07-24	26.75	26.81	26.64	26.71	6,319
2020-07-23	27.00	27.02	26.77	26.87	4,169
2020-07-22	26.89	26.89	26.65	26.91	6,498
2020-07-21	26.68	26.92	26.68	26.90	4,512
2020-07-20	26.66	26.66	26.58	26.68	4,723
2020-07-17	26.71	26.76	26.71	26.68	4,477
2020-07-16	26.83	26.88	26.83	26.88	2,232
2020-07-15	26.47	26.70	26.44	26.66	47,819
2020-07-14	26.04	26.30	26.00	26.25	31,184
2020-07-13	26.05	26.11	26.05	26.21	8,860
2020-07-10	25.38	25.61	25.35	25.80	11,213
2020-07-09	26.02	26.07	25.50	25.45	6,457
2020-07-08	26.00	26.26	25.95	25.95	55,921
2020-07-07	26.25	26.25	26.14	26.26	4,310
2020-07-06	26.81	26.81	26.76	26.61	1,985
2020-07-03	26.20	26.23	26.16	26.18	21,329
2020-07-02	26.45	26.54	26.29	26.40	1,656
2020-07-01	26.08	26.24	25.93	26.05	7,888
2020-06-30	26.18	26.18	25.97	26.05	4,897
2020-06-29	25.82	25.87	25.60	25.66	38,183
2020-06-26	26.07	26.16	26.07	25.82	4,818
2020-06-25	25.63	25.81	25.63	25.88	28,967
2020-06-24	26.26	26.26	26.26	26.70	613
2020-06-23	26.56	26.93	26.56	26.70	11,725
2020-06-22	26.50	26.65	26.42	26.49	4,757
2020-06-19	27.00	27.08	26.88	26.82	13,434
2020-06-18	26.85	27.08	26.85	26.84	25,197
2020-06-17	27.51	27.51	26.91	27.31	12,374
2020-06-16	27.27	27.67	27.27	27.31	30,861
2020-06-15	25.59	26.34	25.59	26.39	27,726
2020-06-12	26.21	26.90	26.16	26.42	40,047
2020-06-11	27.30	27.52	27.26	26.64	17,081
2020-06-10	29.03	29.03	28.10	28.16	29,183
2020-06-09	29.05	29.11	28.62	28.76	18,468
2020-06-08	28.62	29.12	28.62	29.10	34,228
2020-06-05	28.26	28.40	28.26	28.96	49,314
2020-06-04	27.48	27.77	27.40	27.73	3,761
2020-06-03	27.18	27.76	27.18	27.73	5,850
2020-06-02	26.40	26.87	26.40	26.80	76,051
2020-06-01	26.35	26.35	26.09	26.30	136
2020-05-29	25.97	26.06	25.81	26.34	4,310
2020-05-28	26.50	26.50	26.21	26.34	16,749
2020-05-27	26.17	26.36	26.17	25.78	8,076
2020-05-26	25.50	25.80	25.40	25.78	2,144
2020-05-22	24.41	24.48	24.41	24.75	60
2020-05-21	24.95	24.95	24.95	24.75	2
2020-05-20	24.75	25.07	24.75	25.03	1,623
2020-05-19	25.12	25.12	24.79	24.86	12,020
2020-05-18	24.16	24.94	24.15	24.94	63,705
2020-05-15	23.81	23.82	23.79	23.79	155
2020-05-14	23.86	23.86	23.17	23.76	48,046
2020-05-13	24.45	24.61	24.02	24.04	26,486
2020-05-12	24.94	25.07	24.88	24.99	9,771
2020-05-11	25.45	25.45	24.84	24.89	30,006
2020-05-07	24.54	24.77	24.50	24.70	4,077
2020-05-06	24.83	24.83	24.45	24.39	24,363
2020-05-05	24.89	25.16	24.89	25.03	9,109
2020-05-04	25.32	25.32	24.56	24.61	1,999
2020-05-01	25.48	25.48	25.48	25.25	780
2020-04-30	26.89	26.89	26.36	26.81	17,773
2020-04-29	26.36	26.87	26.23	26.81	5,601
2020-04-28	25.55	26.19	25.55	25.19	19,682
2020-04-27	24.88	25.09	24.88	25.19	8,929
2020-04-24	24.46	24.64	24.24	24.40	174,627
2020-04-23	24.40	24.88	24.40	24.81	4,558
2020-04-22	24.48	24.53	24.45	24.18	6,657
2020-04-21	24.37	24.37	24.21	24.18	11,286
2020-04-20	25.23	25.23	24.74	25.08	9,993
2020-04-17	25.08	25.28	25.06	25.05	25,551
2020-04-16	24.85	24.86	24.37	24.42	25,070
2020-04-15	26.16	26.16	24.57	24.62	21,705
2020-04-14	26.10	26.10	25.80	26.05	8,245
2020-04-09	25.34	26.20	25.15	26.05	14,915
2020-04-08	24.50	24.85	24.40	24.88	7,230
2020-04-07	24.50	25.11	24.40	23.68	15,529
2020-04-06	23.57	23.82	23.28	22.65	20,392
2020-04-03	23.60	23.60	22.86	23.10	2,214
2020-04-03	23.60	23.60	22.78	22.65	5,912
2020-04-02	23.36	23.45	22.92	23.10	20,112
2020-04-02	23.36	23.39	22.92	23.07	7,957
2020-04-01	23.50	23.55	23.05	23.07	11,331
2020-04-01	23.50	23.55	23.08	24.15	3,359
2020-03-31	24.35	24.35	24.02	23.97	31,424
2020-03-30	24.81	24.81	23.59	24.02	2,544
2020-03-27	24.24	24.24	23.71	24.96	30,963
2020-03-26	23.37	23.87	23.08	23.65	2,480
2020-03-25	23.02	23.26	22.75	22.44	8,179
2020-03-24	21.88	21.95	21.78	20.90	5,109
2020-03-23	20.93	21.33	20.85	22.28	1,966
2020-03-20	23.40	23.50	23.40	22.57	101
2020-03-19	22.11	22.14	22.11	22.46	25,069
2020-03-18	23.50	23.50	22.89	23.73	2,905
2020-03-17	24.00	24.00	22.87	23.59	17,505
2020-03-16	24.40	24.40	22.73	24.59	10,868
2020-03-13	26.00	26.00	24.89	24.42	6,968
2020-03-12	26.78	26.78	26.00	28.00	18,534
2020-03-11	28.77	28.77	27.89	28.43	3,163
2020-03-10	29.36	29.82	28.40	29.08	78,845
2020-03-09	29.10	29.74	27.81	31.08	3,786
2020-03-06	31.53	31.53	31.03	31.08	26,728
2020-03-05	32.72	32.72	31.88	32.40	38,486
2020-03-04	32.50	32.60	32.38	32.19	10,513
2020-03-03	32.60	32.85	32.38	32.06	25,418
2020-03-02	31.88	31.88	31.35	31.44	4,730
2020-02-28	32.04	32.04	31.53	32.77	2,309
2020-02-27	33.42	33.42	32.56	34.06	15,027
2020-02-26	34.15	34.15	33.44	34.20	26,666
2020-02-25	34.74	34.82	34.40	34.72	16,223
2020-02-24	35.00	35.00	34.67	35.69	8,714
2020-02-21	35.52	35.71	35.50	35.69	14,133
2020-02-20	35.70	35.76	35.59	35.69	14,844
2020-02-19	35.88	35.88	35.73	35.78	10,369
2020-02-18	35.85	35.85	35.74	35.72	8,738
2020-02-17	36.24	36.24	36.09	36.08	33,943
2020-02-14	36.25	36.25	36.10	36.06	4,494
2020-02-13	36.11	36.11	35.89	35.98	1,842
2020-02-12	36.00	36.00	36.00	36.19	889
2020-02-11	35.85	36.00	35.85	35.95	4,356
2020-02-10	35.66	35.66	35.55	35.62	1,928
2020-02-07	35.80	35.80	35.65	35.60	15,156
2020-02-06	35.95	36.02	35.84	35.88	27,622
2020-02-05	35.37	35.70	35.30	35.69	11,175
2020-02-04	35.19	35.41	35.19	35.35	6,442
2020-02-03	34.96	35.18	34.96	35.02	25,070
2020-01-31	35.49	35.49	35.27	35.26	9,313
2020-01-30	35.36	35.36	35.15	35.26	52,721
2020-01-29	35.62	35.65	35.56	35.59	6,614
2020-01-28	35.40	35.56	35.40	35.56	12,919
2020-01-27	35.77	35.77	35.31	35.36	1,643
2020-01-24	36.14	36.16	35.94	36.02	11,010
2020-01-23	36.10	36.10	35.85	35.78	6,319
2020-01-22	36.29	36.29	36.14	36.11	9,423
2020-01-21	36.17	36.17	35.97	36.07	3,162
2020-01-20	36.29	36.29	36.07	36.19	19,777
2020-01-17	36.16	36.19	36.16	36.09	1,627
2020-01-16	35.96	36.06	35.96	36.06	0
2020-01-15	35.93	35.99	35.85	36.01	4,175
2020-01-14	35.77	35.77	35.70	35.86	127
2020-01-13	35.74	35.81	35.66	35.73	6,397
2020-01-10	35.69	35.69	35.69	35.69	2,170
2020-01-09	35.76	35.78	35.64	35.66	13,315
2020-01-08	35.70	35.75	35.60	35.66	1,175
2020-01-07	35.96	35.96	35.66	35.73	5,554
2020-01-06	35.61	35.72	35.61	35.74	6,318
2020-01-03	35.82	35.85	35.66	35.83	2,101
2020-01-02	36.12	36.12	36.12	35.98	996
2019-12-31	35.80	35.92	35.80	35.86	556
2019-12-30	36.00	36.03	36.00	35.87	9,454
2019-12-27	35.96	35.96	35.90	35.94	499
2019-12-24	35.70	35.72	35.55	35.71	2,693
2019-12-23	35.73	35.73	35.66	35.66	1,518
2019-12-20	35.68	35.73	35.67	35.66	1,763
2019-12-19	35.62	35.63	35.55	35.54	14,831
2019-12-18	35.33	35.61	35.33	35.54	16,105
2019-12-17	35.55	35.56	35.55	35.54	10,532
2019-12-16	35.48	35.73	35.48	35.69	18,570
2019-12-13	34.96	35.25	34.96	35.25	216
2019-12-12	34.97	35.00	34.93	34.96	13,325
2019-12-11	34.75	34.85	34.67	34.82	1,152
2019-12-10	34.81	34.81	34.60	34.76	3,460
2019-12-09	34.85	34.85	34.68	34.80	12,912
2019-12-06	34.71	34.71	34.63	34.55	349
2019-12-05	34.48	34.64	34.48	34.53	2,855
2019-12-04	34.49	34.49	34.49	34.53	3,500
2019-12-03	34.28	34.91	34.23	34.11	12,151
2019-12-02	34.56	34.57	34.36	34.32	11,408
2019-11-29	34.52	34.53	34.51	34.50	3,387
2019-11-28	34.57	34.57	34.53	34.57	432
2019-11-27	34.55	34.58	34.53	34.57	3,985
2019-11-26	34.54	34.54	34.43	34.45	11,482
2019-11-25	34.47	34.56	34.47	34.52	630
2019-11-22	34.21	34.50	34.21	34.26	5,514
2019-11-21	34.29	34.40	34.18	34.27	2,287
2019-11-20	34.59	34.59	34.42	34.42	0
2019-11-19	34.77	34.84	34.61	34.59	34,022
2019-11-18	34.75	34.76	34.71	34.68	767
2019-11-15	34.57	34.67	34.57	34.64	236
2019-11-14	34.40	34.44	34.37	34.46	3,985
2019-11-13	34.35	34.44	34.35	34.46	3,319
2019-11-12	34.70	34.74	34.70	34.71	3,099
2019-11-11	34.64	34.64	34.64	34.67	5,195
2019-11-08	34.68	34.68	34.65	34.63	28,511
2019-11-07	35.02	35.02	34.88	34.85	11,201
2019-11-06	34.85	34.85	34.80	34.76	4,021
2019-11-05	34.86	34.91	34.80	34.77	8,732
2019-11-04	34.79	34.85	34.79	34.82	1,080
2019-11-01	34.58	34.66	34.58	34.60	346
2019-10-31	34.65	34.65	34.65	34.71	5,074
2019-10-30	34.68	34.73	34.68	34.69	2,452
2019-10-29	34.71	34.71	34.71	34.85	1,524
2019-10-28	34.81	34.88	34.78	34.85	4,166
2019-10-25	34.75	34.75	34.70	34.76	235
2019-10-24	34.92	34.92	34.76	34.75	10,892
2019-10-23	34.61	34.77	34.61	34.77	9,269
2019-10-22	34.64	34.72	34.64	34.75	10,038
2019-10-21	34.48	34.62	34.48	34.58	2,836
2019-10-18	34.29	34.33	34.27	34.31	1,045
2019-10-17	34.19	34.37	34.18	34.34	14,590
2019-10-16	34.07	34.08	34.07	34.26	1,750
2019-10-15	34.07	34.17	34.07	33.83	12,210
2019-10-14	33.89	33.89	33.89	33.83	72
2019-10-11	33.88	33.90	33.88	34.13	17
2019-10-10	33.15	33.41	33.15	33.13	2,540
2019-10-09	33.15	33.15	33.10	33.13	154
2019-10-08	33.13	33.13	33.13	33.05	520
2019-10-07	33.30	33.41	33.29	33.40	16,561
2019-10-04	33.04	33.19	33.04	33.22	142
2019-10-03	33.08	33.08	33.08	33.11	35
2019-10-02	33.63	33.63	33.63	33.63	0
2019-10-01	33.89	33.90	33.60	33.63	16,118
2019-09-30	33.85	33.86	33.78	33.84	17,804
2019-09-27	33.65	33.83	33.65	33.87	12,260
2019-09-26	33.74	33.74	33.74	33.68	70
2019-09-25	33.50	33.52	33.45	33.55	20,050
2019-09-24	33.72	33.77	33.72	33.76	50
2019-09-23	33.92	33.93	33.63	33.71	15,707
2019-09-20	33.90	33.93	33.86	33.89	15,090
2019-09-19	33.66	33.92	33.66	33.89	7,332
2019-09-18	33.75	33.75	33.75	33.73	14,599
2019-09-17	33.63	33.63	33.54	33.67	3,924
2019-09-16	33.71	33.71	33.59	33.61	4,004
2019-09-13	33.75	33.81	33.75	33.76	1,939
2019-09-12	33.54	33.54	33.47	33.54	10,225
2019-09-11	33.39	33.39	33.39	33.38	134
2019-09-10	33.06	33.15	32.97	33.14	9,733
2019-09-09	32.95	32.95	32.95	32.99	772
2019-09-06	32.87	32.87	32.87	32.87	3,027
2019-09-05	32.59	32.81	32.59	32.77	10,798
2019-09-04	32.35	32.35	32.35	32.43	430
2019-09-03	31.85	31.95	31.85	31.97	4,661
2019-09-02	32.05	32.05	31.97	32.00	1,234
2019-08-30	32.10	32.10	32.05	32.06	4,756
2019-08-29	32.11	32.11	32.11	31.89	433
2019-08-28	31.75	31.75	31.75	31.89	5,936
2019-08-27	31.90	31.92	31.83	31.80	1,523
2019-08-23	32.20	32.20	32.12	32.09	11,218
2019-08-22	32.17	32.17	32.11	32.09	24,758
2019-08-21	32.22	32.22	32.20	32.17	536
2019-08-20	32.17	32.17	32.05	31.98	170
2019-08-19	32.08	32.24	32.08	32.19	38,349
2019-08-16	31.67	31.76	31.64	31.75	1,095
2019-08-15	31.50	31.52	31.50	31.38	174
2019-08-14	31.78	31.83	31.49	31.49	8,830
2019-08-13	31.81	31.81	31.81	32.06	853
2019-08-12	31.89	31.89	31.89	31.95	8
2019-08-09	32.29	32.30	32.18	32.11	5,861
2019-08-08	32.00	32.30	32.00	32.19	3,370
2019-08-07	31.97	32.06	31.92	31.85	4,789
2019-08-06	31.94	31.94	31.93	31.80	3,151
2019-08-05	32.22	32.22	32.04	32.05	840
2019-08-02	32.67	32.67	32.50	32.57	5,213
2019-08-01	33.55	33.55	33.08	33.08	0
2019-07-31	33.59	33.59	33.55	33.59	12,816
2019-07-30	33.59	33.59	33.59	33.51	1,630
2019-07-29	33.80	33.80	33.73	33.80	235
2019-07-26	33.81	33.81	33.79	33.76	2,971
2019-07-25	34.00	34.00	33.86	33.88	3,518
2019-07-24	33.93	33.93	33.93	33.91	450
2019-07-23	33.93	33.94	33.93	33.88	6,611
2019-07-22	33.85	33.95	33.81	33.86	443
2019-07-19	33.91	34.04	33.91	34.04	0
2019-07-18	33.94	33.95	33.94	33.91	2,376
2019-07-17	34.00	34.06	34.00	33.94	722
2019-07-16	34.05	34.05	34.05	34.03	4,000
2019-07-15	34.22	34.22	34.09	34.11	31,153
2019-07-12	34.00	34.10	34.00	34.10	0
2019-07-11	34.15	34.18	34.01	34.00	747
2019-07-10	33.86	33.96	33.86	33.96	0
2019-07-09	33.82	33.82	33.82	33.86	125,268
2019-07-08	34.12	34.12	33.97	33.99	1,066
2019-07-05	34.40	34.40	34.08	34.05	9,869
2019-07-04	34.46	34.46	34.42	34.41	878
2019-07-03	34.13	34.30	34.13	34.32	14,517
2019-07-02	34.02	34.07	34.00	34.04	3,123
2019-07-01	34.12	34.21	34.09	34.04	18,112
2019-06-28	33.89	33.95	33.87	33.90	5,572
2019-06-27	33.69	33.74	33.69	33.74	297
2019-06-26	33.67	33.81	33.67	33.69	10,462
2019-06-25	33.82	33.86	33.75	33.76	22,292
2019-06-24	33.91	34.03	33.89	33.86	11,873
2019-06-21	33.88	33.88	33.88	33.88	4,810
2019-06-20	33.98	33.99	33.84	33.88	4,690
2019-06-19	33.52	33.60	33.52	33.60	1,020
2019-06-18	33.36	33.70	33.35	33.52	118,865
2019-06-17	33.26	33.26	33.24	33.21	1,864
2019-06-14	33.38	33.38	33.16	33.15	28,346
2019-06-13	33.35	33.47	33.35	33.37	22,525
2019-06-12	33.46	33.46	33.42	33.43	780
2019-06-11	33.52	33.55	33.50	33.52	6,499
2019-06-10	33.36	33.45	33.36	33.45	29
2019-06-07	33.22	33.48	33.16	33.36	103,057
2019-06-06	33.00	33.08	33.00	33.04	175
2019-06-05	32.97	32.97	32.87	32.85	6,763
2019-06-04	32.58	32.60	32.56	32.66	15,173
2019-06-03	32.01	32.34	31.88	32.30	6,428
2019-05-31	32.01	32.01	32.00	32.41	1,361
2019-05-30	32.24	32.41	32.24	32.41	0
2019-05-29	32.40	32.40	32.27	32.24	1,510
2019-05-28	32.83	32.83	32.69	32.63	5,341
2019-05-24	32.77	32.77	32.77	32.71	326
2019-05-23	32.63	32.63	32.54	32.60	210
2019-05-22	32.83	32.87	32.83	32.89	5,786
2019-05-21	32.82	32.82	32.82	32.98	425
2019-05-20	33.00	33.00	32.72	32.78	2,473
2019-05-17	33.08	33.08	32.93	33.00	4,345
2019-05-16	33.11	33.12	33.10	33.19	9,527
2019-05-15	32.81	32.95	32.73	32.96	4,359
2019-05-14	32.71	32.93	32.71	32.93	2,228
2019-05-13	32.96	32.96	32.75	32.71	3,569
2019-05-10	33.11	33.11	32.96	32.94	3,642
2019-05-09	32.89	32.89	32.76	32.76	9,730
2019-05-08	33.23	33.23	33.22	33.21	2,879
2019-05-07	33.63	33.63	33.12	33.17	27,365

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131