Hsbc Msci Mex $ Share History

Hsbc Msci Mex $ Share Price history. The following table shows end-of-day data HMED historical share prices for Hsbc Msci Mex $, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	48.61	48.91	48.61	48.91	240
2024-05-06	48.61	48.61	48.61	48.61	0
2024-05-03	48.78	48.78	48.61	48.61	0
2024-05-02	49.00	49.00	48.79	48.78	96
2024-05-01	49.05	49.05	48.34	48.34	0
2024-04-30	49.49	49.49	49.49	49.05	30
2024-04-29	49.37	49.66	49.27	49.40	260
2024-04-26	48.64	48.64	48.64	48.80	67
2024-04-25	48.24	48.36	47.54	47.98	1,800
2024-04-24	48.50	48.50	48.10	48.13	2,036
2024-04-23	48.70	48.75	48.20	48.44	3,306
2024-04-22	47.82	48.37	47.82	48.20	895
2024-04-19	47.28	47.28	47.27	47.45	164
2024-04-18	47.57	47.86	47.56	47.68	1,571
2024-04-17	48.17	48.28	48.16	47.97	1,036
2024-04-16	49.10	49.10	48.40	47.85	377
2024-04-15	50.06	50.06	49.69	49.42	35
2024-04-12	50.16	50.16	49.73	49.73	0
2024-04-11	50.25	50.26	50.25	50.16	335
2024-04-10	51.89	51.89	50.20	50.20	0
2024-04-09	51.91	51.91	51.86	51.89	1,252
2024-04-08	51.30	51.58	51.30	51.58	0
2024-04-05	51.14	51.30	51.14	51.30	0
2024-04-04	50.99	51.22	50.99	51.14	179
2024-04-03	50.40	50.67	50.30	50.85	774
2024-04-02	50.83	50.83	50.60	50.69	502
2024-04-01	50.59	50.59	50.59	50.59	0
2024-03-29	50.59	50.59	50.59	50.59	0
2024-03-28	50.59	50.59	50.59	50.59	0
2024-03-27	50.35	50.35	50.35	50.59	278
2024-03-26	49.46	49.93	49.46	49.93	0
2024-03-25	49.51	49.51	49.51	49.46	400
2024-03-22	49.57	49.57	49.57	49.47	3
2024-03-21	49.15	49.51	49.15	49.51	0
2024-03-20	48.37	48.37	48.37	49.15	68
2024-03-19	49.14	49.14	48.53	48.37	2,167
2024-03-18	49.37	49.37	49.37	48.91	201
2024-03-15	49.25	49.25	49.25	49.24	1,720
2024-03-14	48.77	49.45	48.77	49.45	0
2024-03-13	48.13	48.75	48.13	48.77	3,069
2024-03-12	47.87	47.87	47.87	47.61	68
2024-03-11	47.84	47.84	47.80	47.80	0
2024-03-08	47.93	47.93	47.84	47.84	0
2024-03-07	48.13	48.13	48.13	47.93	1,544
2024-03-06	47.96	47.96	47.96	48.06	638
2024-03-05	48.17	48.17	48.17	47.99	2,000
2024-03-04	48.30	48.30	48.30	48.13	80
2024-03-01	47.88	47.88	47.88	48.23	150
2024-02-29	47.67	47.67	47.67	47.67	0
2024-02-28	48.62	48.62	48.38	47.67	60
2024-02-27	48.68	48.69	48.66	48.43	479
2024-02-26	48.23	48.31	48.18	48.08	375
2024-02-23	49.08	49.08	48.99	48.57	199
2024-02-22	49.12	49.12	48.77	48.77	0
2024-02-21	49.36	49.36	49.28	49.12	646
2024-02-20	49.42	49.42	49.42	49.32	253
2024-02-19	49.35	49.37	49.13	49.05	143
2024-02-16	49.47	49.47	49.36	49.36	0
2024-02-15	49.31	49.47	49.31	49.47	0
2024-02-14	49.13	49.24	49.13	49.31	1,267
2024-02-13	49.38	49.38	48.53	48.81	462
2024-02-12	49.73	49.98	49.73	49.98	0
2024-02-09	49.88	49.88	49.63	49.73	43
2024-02-08	50.52	50.52	50.17	50.17	40
2024-02-07	50.57	50.57	50.53	50.53	0
2024-02-06	50.55	50.55	50.55	50.57	57
2024-02-05	49.83	49.83	49.68	49.73	547
2024-02-02	49.66	49.66	49.66	49.83	349
2024-02-01	49.28	49.81	49.28	49.81	0
2024-01-31	48.47	49.28	48.47	49.28	0
2024-01-30	48.84	48.84	48.84	48.47	67
2024-01-29	48.36	48.47	48.36	48.47	0
2024-01-26	47.13	48.36	47.13	48.36	0
2024-01-25	48.43	48.43	47.13	47.13	0
2024-01-24	48.43	48.43	48.43	48.43	73
2024-01-23	47.92	47.92	47.45	47.45	0
2024-01-22	48.68	48.68	48.00	47.92	82
2024-01-19	47.89	47.89	47.89	47.88	10
2024-01-18	47.48	47.48	47.40	47.40	0
2024-01-17	48.37	48.37	47.48	47.48	0
2024-01-16	49.29	49.29	48.37	48.37	0
2024-01-15	49.68	49.68	49.29	49.29	0
2024-01-12	48.81	49.68	48.81	49.68	300
2024-01-11	48.60	48.60	48.60	48.81	100
2024-01-10	48.61	48.76	48.61	48.85	195
2024-01-09	49.43	49.43	48.73	48.84	507
2024-01-08	49.62	49.75	49.62	49.87	231
2024-01-05	48.76	49.16	48.34	49.49	804
2024-01-04	49.00	49.00	48.77	48.90	249
2024-01-03	50.31	50.31	49.31	49.29	2,680
2024-01-02	50.59	50.59	50.25	50.00	2,330
2024-01-01	50.89	50.89	50.89	50.89	0
2023-12-29	50.89	50.89	50.89	50.89	20
2023-12-28	51.08	51.08	50.85	50.85	0
2023-12-27	50.74	51.08	50.74	51.08	0
2023-12-26	50.74	50.74	50.74	50.74	0
2023-12-25	50.74	50.74	50.74	50.74	0
2023-12-22	50.62	50.80	50.62	50.74	376
2023-12-21	50.64	50.64	50.30	50.30	0
2023-12-20	51.22	51.22	50.64	50.64	0
2023-12-19	49.59	51.22	49.59	51.22	0
2023-12-18	49.69	49.69	49.59	49.59	0
2023-12-15	49.56	49.56	49.56	49.69	66
2023-12-14	46.89	49.17	46.89	49.17	0
2023-12-13	46.88	46.89	46.88	46.89	0
2023-12-12	46.77	46.77	46.77	46.88	2,422
2023-12-11	46.65	46.71	46.65	46.71	0
2023-12-08	46.47	46.65	46.47	46.65	0
2023-12-07	46.88	46.88	46.47	46.47	0
2023-12-06	45.76	46.88	45.76	46.88	550
2023-12-05	46.35	46.35	45.76	45.76	0
2023-12-04	46.74	46.74	46.35	46.35	0
2023-12-01	45.58	46.74	45.58	46.74	0
2023-11-30	45.63	45.63	45.58	45.58	135
2023-11-29	45.78	45.78	45.63	45.63	0
2023-11-28	45.45	45.78	45.45	45.78	0
2023-11-27	45.88	45.88	45.45	45.45	0
2023-11-24	45.96	45.96	45.88	45.88	0
2023-11-23	45.81	45.96	45.81	45.96	0
2023-11-22	45.56	45.81	45.56	45.81	0
2023-11-21	45.99	45.99	45.56	45.56	0
2023-11-20	45.85	45.85	45.85	45.99	141
2023-11-17	45.18	45.57	45.18	45.57	0
2023-11-16	45.46	45.46	45.18	45.18	0
2023-11-15	44.72	45.46	44.72	45.46	0
2023-11-14	43.37	43.77	43.37	44.72	73
2023-11-13	42.89	43.41	42.89	43.41	0
2023-11-10	43.41	43.41	42.89	42.89	0
2023-11-09	43.21	43.35	43.21	43.41	2,767
2023-11-08	43.41	43.68	43.41	43.56	2,774
2023-11-07	43.66	43.67	43.33	43.51	3,307
2023-11-06	43.98	43.98	43.95	44.12	2,817
2023-11-03	42.98	44.58	42.98	44.28	4,979
2023-11-02	42.35	43.09	42.35	42.99	5,373
2023-11-01	39.84	40.91	39.84	40.91	0
2023-10-31	40.26	40.26	39.84	39.84	0
2023-10-30	40.26	40.26	40.26	40.50	79
2023-10-27	39.78	40.50	39.78	40.50	0
2023-10-26	39.41	39.83	39.41	39.78	162
2023-10-25	38.81	38.81	38.81	39.13	82
2023-10-24	39.21	39.21	39.21	39.14	205
2023-10-23	39.18	39.18	39.06	39.06	0
2023-10-20	39.65	39.65	39.18	39.18	0
2023-10-19	39.65	39.65	39.65	39.65	0
2023-10-18	40.09	40.11	39.59	39.65	294
2023-10-17	40.75	40.75	40.61	40.61	0
2023-10-16	40.43	40.50	40.43	40.75	82
2023-10-13	40.44	40.44	40.19	40.24	195
2023-10-12	41.18	41.18	40.60	40.64	203
2023-10-11	40.61	41.13	40.61	41.13	0
2023-10-10	39.71	40.39	39.71	40.61	572
2023-10-09	39.54	39.58	38.98	39.06	1,904
2023-10-06	39.35	39.61	39.35	39.61	0
2023-10-05	40.32	40.33	40.00	39.35	3,561
2023-10-04	41.40	41.40	40.76	40.76	0
2023-10-03	41.34	41.34	41.34	41.40	80
2023-10-02	43.01	43.01	42.35	42.35	0
2023-09-29	43.36	43.36	43.36	43.01	3
2023-09-28	42.29	42.57	42.29	42.85	442
2023-09-27	42.43	42.45	42.43	42.56	222
2023-09-26	42.89	42.90	42.89	42.93	102
2023-09-25	44.04	44.04	43.35	43.35	0
2023-09-22	44.17	44.17	44.15	44.04	99
2023-09-21	44.96	44.96	44.96	44.16	62
2023-09-20	44.71	44.99	44.71	45.04	216
2023-09-19	43.37	44.08	43.37	44.08	0
2023-09-18	43.45	43.45	43.45	43.37	74
2023-09-15	44.07	44.07	43.82	43.82	0
2023-09-14	43.80	44.07	43.80	44.07	0
2023-09-13	43.67	43.83	43.63	43.80	718
2023-09-12	43.97	43.98	43.97	43.98	0
2023-09-11	43.44	43.97	43.44	43.97	0
2023-09-08	43.36	43.36	43.36	43.44	75
2023-09-07	43.73	43.73	43.60	43.60	0
2023-09-06	44.46	44.46	43.73	43.73	0
2023-09-05	44.48	44.54	44.47	44.46	253
2023-09-04	45.15	45.15	44.99	44.99	0
2023-09-01	46.49	46.49	45.15	45.15	0
2023-08-31	47.34	47.34	46.49	46.49	0
2023-08-30	47.35	47.39	47.35	47.34	138
2023-08-29	46.07	46.43	46.07	46.43	0
2023-08-28	46.07	46.07	46.07	46.07	0
2023-08-25	45.88	45.89	45.75	46.07	426
2023-08-24	46.60	46.60	46.60	46.16	70
2023-08-23	46.18	46.28	46.18	46.45	2,413
2023-08-22	45.24	45.72	45.24	45.72	0
2023-08-21	45.75	45.75	45.45	45.24	73
2023-08-18	45.28	45.28	45.28	45.00	72
2023-08-17	45.49	45.49	45.49	45.42	443
2023-08-16	45.18	45.90	45.18	45.90	0
2023-08-15	45.54	45.54	45.18	45.18	0
2023-08-14	45.09	45.38	45.09	45.54	77
2023-08-11	46.65	46.65	45.79	45.79	135
2023-08-10	46.72	46.93	46.72	46.65	620
2023-08-09	45.42	46.02	45.42	46.02	0
2023-08-08	45.49	45.77	45.49	45.42	280
2023-08-07	46.18	46.18	46.05	46.05	0
2023-08-04	44.92	46.18	44.92	46.18	0
2023-08-03	45.13	45.20	44.92	44.92	170
2023-08-02	46.69	46.77	46.69	46.60	111
2023-08-01	48.31	48.31	48.15	47.94	447
2023-07-31	48.72	48.84	48.72	48.78	54
2023-07-28	48.65	48.95	48.65	49.02	188
2023-07-27	48.52	48.52	48.52	48.39	30
2023-07-26	47.36	47.67	47.36	47.45	243
2023-07-25	47.52	47.52	47.34	47.37	210
2023-07-24	47.13	47.14	47.13	47.29	142
2023-07-21	46.92	46.92	46.92	46.98	1
2023-07-20	47.50	47.50	47.50	47.14	250
2023-07-19	48.08	48.18	48.08	47.72	172
2023-07-18	47.18	47.87	47.18	47.87	0
2023-07-17	47.72	47.72	47.18	47.18	0
2023-07-14	47.80	47.93	47.80	47.72	649
2023-07-13	47.60	47.60	47.60	47.82	230
2023-07-12	48.24	48.24	47.86	47.51	107
2023-07-11	46.66	46.66	46.53	46.53	0
2023-07-10	46.73	46.73	46.68	46.66	545
2023-07-07	46.76	47.15	46.76	47.15	354
2023-07-06	47.10	47.10	45.95	45.95	0
2023-07-05	47.56	47.56	47.10	47.10	0
2023-07-04	47.54	47.60	47.54	47.56	93
2023-07-03	46.31	47.25	46.31	47.25	0
2023-06-30	46.87	46.87	46.87	46.31	2,448
2023-06-29	46.63	46.67	46.63	46.67	0
2023-06-28	46.89	46.89	46.89	46.63	70
2023-06-27	46.32	46.78	46.32	46.78	0
2023-06-26	46.10	46.32	46.10	46.32	0
2023-06-23	46.38	46.38	46.10	46.10	0
2023-06-22	47.11	47.11	47.11	46.38	80
2023-06-21	46.82	46.82	46.82	46.91	46
2023-06-20	47.47	47.47	47.45	47.17	619
2023-06-19	47.91	47.91	47.84	47.84	0
2023-06-16	47.94	47.94	47.91	47.91	0
2023-06-15	47.96	47.96	47.94	47.94	0
2023-06-14	47.48	47.87	47.48	47.96	345
2023-06-13	46.77	46.95	46.77	46.95	0
2023-06-12	47.13	47.13	46.77	46.77	0
2023-06-09	47.05	47.05	47.05	47.13	69
2023-06-08	46.57	46.57	46.20	46.20	0
2023-06-07	45.75	46.57	45.75	46.57	0
2023-06-06	45.51	45.75	45.51	45.75	0
2023-06-05	45.01	45.51	45.01	45.51	0
2023-06-02	44.56	45.01	44.56	45.01	0
2023-06-01	44.09	44.56	44.09	44.56	0
2023-05-31	44.38	44.54	44.38	44.09	3,328
2023-05-30	45.42	45.42	44.62	44.62	0
2023-05-29	45.42	45.42	45.42	45.42	0
2023-05-26	44.30	45.42	44.30	45.42	0
2023-05-25	44.28	44.30	44.28	44.30	0
2023-05-24	44.16	44.25	44.16	44.28	342
2023-05-23	43.86	44.04	43.86	44.04	76
2023-05-22	46.27	46.27	45.18	45.18	0
2023-05-19	46.23	46.23	46.23	46.27	71
2023-05-18	46.05	46.05	46.05	46.03	81
2023-05-17	46.63	46.63	46.63	46.46	9
2023-05-16	46.62	46.94	46.62	46.94	0
2023-05-15	46.35	46.35	46.35	46.62	72
2023-05-12	46.18	46.18	45.87	45.87	0
2023-05-11	46.53	46.53	46.18	46.18	0
2023-05-10	45.79	46.53	45.79	46.53	0
2023-05-09	45.67	45.79	45.67	45.79	0
2023-05-08	45.67	45.67	45.67	45.67	0
2023-05-05	45.30	45.67	45.30	45.67	0
2023-05-04	45.62	45.62	45.30	45.30	0
2023-05-03	45.07	45.62	45.07	45.62	0
2023-05-02	45.18	45.18	45.07	45.07	0
2023-05-01	45.18	45.18	45.18	45.18	0
2023-04-28	44.80	45.04	44.80	45.18	222
2023-04-27	44.33	44.33	44.33	44.33	75
2023-04-26	44.16	44.17	44.16	44.55	112
2023-04-25	44.81	44.85	44.81	44.85	0
2023-04-24	44.14	44.81	44.14	44.81	0
2023-04-21	44.42	44.42	44.42	44.14	73
2023-04-20	44.79	44.79	44.78	44.78	0
2023-04-19	44.19	44.19	44.19	44.79	73
2023-04-18	44.89	44.89	44.89	44.80	6
2023-04-17	44.65	44.65	44.65	44.53	943
2023-04-14	45.05	45.05	44.45	44.45	0
2023-04-13	44.46	45.05	44.46	45.05	0
2023-04-12	44.37	44.46	44.37	44.46	0
2023-04-11	44.01	44.01	44.01	44.37	25
2023-04-10	43.51	43.51	43.51	43.51	0
2023-04-07	43.51	43.51	43.51	43.51	0
2023-04-06	43.49	43.50	43.49	43.51	304
2023-04-05	43.82	43.82	43.82	43.56	22
2023-04-04	43.85	43.92	43.85	43.92	0
2023-04-03	44.24	44.26	44.24	43.85	222
2023-03-31	44.18	44.40	44.18	44.40	0
2023-03-30	43.70	44.18	43.70	44.18	0
2023-03-29	43.23	43.70	43.23	43.70	0
2023-03-28	43.12	43.12	43.12	43.23	2,663
2023-03-27	42.05	42.60	42.05	42.60	0
2023-03-24	41.87	41.87	41.87	42.05	77
2023-03-23	42.32	42.45	42.32	42.45	0
2023-03-22	42.46	42.46	42.46	42.32	299
2023-03-21	40.91	41.60	40.91	41.60	0
2023-03-20	40.98	40.98	40.91	40.91	0
2023-03-17	41.15	41.15	41.15	40.98	14
2023-03-16	40.75	41.37	40.75	41.37	0
2023-03-15	42.20	42.20	42.20	40.75	36
2023-03-14	42.38	42.53	42.38	42.49	152
2023-03-13	42.84	42.84	41.64	41.64	0
2023-03-10	44.04	44.04	42.84	42.84	0
2023-03-09	43.93	44.04	43.93	44.04	0
2023-03-08	43.47	44.08	43.47	43.93	773
2023-03-07	44.54	44.54	43.80	43.80	0
2023-03-06	44.82	44.82	44.54	44.54	0
2023-03-03	43.77	43.77	43.77	44.82	25
2023-03-02	43.64	43.79	43.64	43.79	0
2023-03-01	42.58	43.64	42.58	43.64	0
2023-02-28	42.77	42.77	42.58	42.58	0
2023-02-27	42.66	42.66	42.66	42.77	75
2023-02-24	42.51	42.51	42.51	42.32	591
2023-02-23	42.90	42.90	42.59	42.59	0
2023-02-22	42.85	42.85	42.85	42.90	75
2023-02-21	43.15	43.15	43.10	43.05	148
2023-02-20	43.14	43.44	43.14	43.44	10
2023-02-17	43.25	43.25	43.25	43.14	1,166
2023-02-16	41.76	42.93	41.76	42.93	0
2023-02-15	42.12	42.12	41.76	41.76	0
2023-02-14	42.14	42.14	42.12	42.12	0
2023-02-13	42.01	42.01	42.01	42.14	78
2023-02-10	41.21	41.46	41.21	41.46	0
2023-02-09	41.31	41.31	41.31	41.21	31
2023-02-08	41.55	41.55	41.01	41.01	0
2023-02-07	41.71	41.71	41.55	41.55	0
2023-02-06	42.28	42.28	41.71	41.71	0
2023-02-03	43.29	43.29	42.28	42.28	0
2023-02-02	43.50	43.50	43.50	43.29	5
2023-02-01	42.91	43.25	42.91	43.25	0
2023-01-31	42.98	42.98	42.91	42.91	0
2023-01-30	43.35	43.35	42.98	42.98	0
2023-01-27	43.35	43.35	43.35	43.35	0
2023-01-26	43.88	43.88	43.35	43.35	0
2023-01-25	43.88	43.88	43.88	43.88	78
2023-01-24	43.74	43.92	43.74	43.92	0
2023-01-23	42.98	43.74	42.98	43.74	0
2023-01-20	42.32	42.98	42.32	42.98	0
2023-01-19	42.98	42.98	42.32	42.32	0
2023-01-18	42.59	42.98	42.59	42.98	0
2023-01-17	42.87	42.87	42.59	42.59	0
2023-01-16	42.85	42.87	42.85	42.87	0
2023-01-13	42.86	42.86	42.86	42.85	2,517
2023-01-12	41.80	42.51	41.80	42.51	0
2023-01-11	41.02	41.80	41.02	41.80	0
2023-01-10	40.77	41.02	40.77	41.02	0
2023-01-09	39.94	40.77	39.94	40.77	0
2023-01-06	39.12	39.94	39.12	39.94	0
2023-01-05	38.63	39.12	38.63	39.12	0
2023-01-04	37.83	38.63	37.83	38.63	0
2023-01-03	37.81	37.83	37.81	37.83	0
2023-01-02	37.81	37.81	37.81	37.81	0
2022-12-30	38.47	38.47	37.81	37.81	0
2022-12-29	38.56	38.56	38.56	38.47	260
2022-12-28	38.58	38.68	38.58	38.68	0
2022-12-27	38.58	38.58	38.58	38.58	0
2022-12-26	38.58	38.58	38.58	38.58	0
2022-12-23	38.41	38.58	38.41	38.58	0
2022-12-22	38.57	38.57	38.41	38.41	0
2022-12-21	37.97	38.57	37.97	38.57	0
2022-12-20	37.94	37.94	37.94	37.97	179
2022-12-19	37.33	37.76	37.33	37.76	0
2022-12-16	37.58	37.58	37.33	37.33	0
2022-12-15	37.80	37.80	37.68	37.58	3,212
2022-12-14	38.02	38.02	38.02	38.18	2,763
2022-12-13	38.75	38.75	38.75	38.72	1,350
2022-12-12	38.21	38.21	38.16	38.16	0
2022-12-09	38.85	38.85	38.21	38.21	0
2022-12-08	38.74	39.10	38.74	38.85	3,128
2022-12-07	38.60	38.60	38.60	38.87	260
2022-12-06	38.47	38.70	38.47	38.70	0
2022-12-05	39.59	39.59	38.47	38.47	0
2022-12-02	40.26	40.26	40.26	39.59	2,756
2022-12-01	39.05	40.14	39.05	40.14	0
2022-11-30	39.42	39.42	39.19	39.05	1,543
2022-11-29	40.32	40.32	39.32	39.32	0
2022-11-28	40.21	40.21	40.21	40.32	30
2022-11-25	40.00	40.00	40.00	40.10	50
2022-11-24	40.61	40.61	40.61	40.33	3
2022-11-23	40.19	40.35	40.10	40.43	1,999
2022-11-22	39.46	40.26	39.46	40.26	0
2022-11-21	39.95	39.95	39.46	39.46	0
2022-11-18	39.46	39.95	39.46	39.95	0
2022-11-17	40.01	40.01	39.46	39.46	0
2022-11-16	40.36	40.36	40.01	40.01	0
2022-11-15	40.32	40.32	40.32	40.36	450
2022-11-14	40.05	40.06	40.05	40.00	545
2022-11-11	40.11	40.11	40.11	39.42	40
2022-11-10	39.26	39.90	39.26	39.90	0
2022-11-09	39.28	39.28	39.28	39.26	260
2022-11-08	39.22	39.22	39.22	39.37	260
2022-11-07	39.27	39.46	39.27	39.46	0
2022-11-04	38.84	38.84	38.84	39.27	260
2022-11-03	38.36	38.36	38.36	38.30	1,062
2022-11-02	38.32	38.45	38.32	38.45	0
2022-11-01	37.47	38.32	37.47	38.32	0
2022-10-31	37.03	37.47	37.03	37.47	0
2022-10-28	37.02	37.02	37.01	37.03	780
2022-10-27	37.01	37.16	37.01	37.16	0
2022-10-26	36.72	36.78	36.72	37.01	264
2022-10-25	36.10	36.10	36.10	36.46	34
2022-10-24	34.99	35.66	34.99	35.66	0
2022-10-21	34.48	34.99	34.48	34.99	0
2022-10-20	34.51	34.51	34.51	34.48	260
2022-10-19	34.27	34.30	34.27	34.30	0
2022-10-18	34.56	34.56	34.27	34.27	0
2022-10-17	34.03	34.56	34.03	34.56	0
2022-10-14	34.22	34.22	34.03	34.03	0
2022-10-13	33.79	33.82	33.79	34.22	780
2022-10-12	34.23	34.27	34.23	34.27	0
2022-10-11	34.25	34.25	34.23	34.23	0
2022-10-10	33.97	34.25	33.97	34.25	0
2022-10-07	34.47	34.47	33.97	33.97	0
2022-10-06	33.76	34.47	33.76	34.47	0
2022-10-05	34.15	34.15	33.76	33.76	0
2022-10-04	33.82	34.15	33.82	34.15	0
2022-10-03	33.49	33.82	33.49	33.82	0
2022-09-30	33.81	33.81	33.49	33.49	0
2022-09-29	33.44	33.44	33.32	33.81	3,348
2022-09-28	33.31	33.45	33.31	33.45	0
2022-09-27	33.24	33.24	33.24	33.31	1,613
2022-09-26	33.58	33.58	33.15	33.15	0
2022-09-23	34.58	34.58	33.58	33.58	0
2022-09-22	34.96	34.96	34.95	34.58	244
2022-09-21	35.04	35.26	35.04	35.26	0
2022-09-20	34.39	35.04	34.39	35.04	0
2022-09-19	34.39	34.39	34.39	34.39	0
2022-09-16	34.79	34.79	34.39	34.39	0
2022-09-15	35.17	35.17	34.79	34.79	0
2022-09-14	35.35	35.35	35.17	35.17	0
2022-09-13	36.08	36.08	35.35	35.35	0
2022-09-12	35.06	36.08	35.06	36.08	0
2022-09-09	34.39	35.06	34.39	35.06	0
2022-09-08	34.01	34.39	34.01	34.39	0
2022-09-07	33.88	34.01	33.88	34.01	0
2022-09-06	34.13	34.13	33.88	33.88	0
2022-09-05	34.25	34.25	34.25	34.13	260
2022-09-02	32.88	34.34	32.88	34.34	0
2022-09-01	33.85	33.85	32.88	32.88	20
2022-08-31	33.82	33.86	33.82	33.85	520
2022-08-30	35.28	35.28	33.92	33.92	0
2022-08-29	35.28	35.28	35.28	35.28	0
2022-08-26	35.75	35.75	35.66	35.28	520
2022-08-25	35.65	35.65	35.46	35.46	0
2022-08-24	35.62	35.65	35.62	35.65	0
2022-08-23	35.39	35.62	35.39	35.62	0
2022-08-22	35.59	35.59	35.39	35.39	0
2022-08-19	35.81	35.81	35.59	35.59	0
2022-08-18	35.95	35.95	35.81	35.81	0
2022-08-17	36.33	36.33	35.95	35.95	0
2022-08-16	36.40	36.40	36.33	36.33	0
2022-08-15	36.33	36.40	36.33	36.40	0
2022-08-12	36.13	36.13	36.08	36.33	520
2022-08-11	35.75	35.75	35.47	35.47	0
2022-08-10	34.51	35.75	34.51	35.75	0
2022-08-09	34.57	34.57	34.51	34.51	0
2022-08-08	33.90	34.57	33.90	34.57	0
2022-08-05	34.11	34.11	34.11	33.90	260
2022-08-04	33.49	34.58	33.49	34.58	0
2022-08-03	33.96	33.96	33.49	33.49	0
2022-08-02	35.29	35.29	33.96	33.96	0
2022-08-01	35.10	35.29	35.10	35.29	0
2022-07-29	35.08	35.08	35.08	35.10	231
2022-07-28	33.43	34.63	33.43	34.63	0
2022-07-27	34.07	34.07	33.43	33.43	0
2022-07-26	34.38	34.38	34.07	34.07	0
2022-07-25	34.19	34.38	34.19	34.38	0
2022-07-22	33.57	34.19	33.57	34.19	0
2022-07-21	34.75	34.75	33.57	33.57	0
2022-07-20	34.69	34.69	34.69	34.75	794
2022-07-19	35.05	35.05	34.67	34.67	0
2022-07-18	34.37	35.05	34.37	35.05	0
2022-07-15	33.69	34.37	33.69	34.37	0
2022-07-14	34.33	34.33	33.69	33.69	0
2022-07-13	34.66	34.66	34.33	34.33	0
2022-07-12	34.22	34.22	34.22	34.66	794
2022-07-11	34.82	34.82	34.58	34.58	0
2022-07-08	35.18	35.18	34.82	34.82	0
2022-07-07	34.62	35.18	34.62	35.18	0
2022-07-06	34.60	34.62	34.60	34.62	0
2022-07-05	35.41	35.41	35.41	34.60	260
2022-07-04	35.34	36.05	35.34	36.05	0
2022-07-01	35.62	35.62	35.62	35.34	260
2022-06-30	35.88	35.88	35.54	35.54	0
2022-06-29	36.39	36.39	35.88	35.88	0
2022-06-28	36.70	36.70	36.70	36.39	260
2022-06-27	35.91	36.40	35.91	36.40	0
2022-06-24	35.31	35.91	35.31	35.91	0
2022-06-23	35.52	35.52	35.31	35.31	0
2022-06-22	35.79	35.79	35.52	35.52	0
2022-06-21	35.55	35.79	35.55	35.79	0
2022-06-20	34.95	35.55	34.95	35.55	0
2022-06-17	34.72	34.95	34.72	34.95	0
2022-06-16	34.68	34.68	34.68	34.72	260
2022-06-15	35.09	35.18	35.09	35.18	0
2022-06-14	35.18	35.18	35.09	35.09	0
2022-06-13	35.32	35.32	35.32	35.18	260
2022-06-10	37.98	37.98	36.47	36.47	0
2022-06-09	38.43	38.43	38.12	37.98	520
2022-06-08	37.74	38.15	37.74	38.15	0
2022-06-07	38.52	38.52	37.74	37.74	0
2022-06-06	39.11	39.11	38.52	38.52	20
2022-06-03	39.11	39.11	39.11	39.11	0
2022-06-02	39.11	39.11	39.11	39.11	0
2022-06-01	39.26	39.26	39.11	39.11	0
2022-05-31	40.56	40.56	39.26	39.26	0
2022-05-30	39.85	40.56	39.85	40.56	0
2022-05-27	39.67	39.67	39.67	39.85	260
2022-05-26	39.39	39.39	39.39	39.45	978
2022-05-25	38.26	38.98	38.26	38.98	0
2022-05-24	39.08	39.08	38.26	38.26	0
2022-05-23	38.65	39.08	38.65	39.08	0
2022-05-20	38.70	38.85	38.70	38.65	1,300
2022-05-19	37.41	37.41	37.41	37.78	1,196
2022-05-18	38.18	38.18	37.41	37.41	0
2022-05-17	36.94	38.18	36.94	38.18	0
2022-05-16	36.66	36.94	36.66	36.94	0
2022-05-13	36.55	36.66	36.55	36.66	0
2022-05-12	36.29	36.55	36.29	36.55	0
2022-05-11	35.85	36.29	35.85	36.29	0
2022-05-10	35.65	35.85	35.65	35.85	0
2022-05-09	37.22	37.22	35.65	35.65	0
2022-05-06	36.89	37.22	36.89	37.22	0
2022-05-05	37.17	37.17	36.89	36.89	0
2022-05-04	37.36	37.36	37.17	37.17	0
2022-05-03	37.97	37.97	37.36	37.36	0
2022-05-02	37.97	37.97	37.97	37.97	0
2022-04-29	37.30	37.97	37.30	37.97	0
2022-04-28	37.98	37.98	37.30	37.30	0
2022-04-27	38.41	38.41	37.98	37.98	0
2022-04-26	38.66	38.66	38.66	38.41	21
2022-04-25	38.62	38.63	38.62	38.49	301
2022-04-22	39.85	39.85	38.84	38.84	0
2022-04-21	39.95	39.95	39.95	39.85	283
2022-04-20	40.35	40.35	39.96	39.96	0
2022-04-19	40.49	40.55	40.48	40.35	3,897
2022-04-18	40.43	40.43	40.43	40.43	0
2022-04-15	40.43	40.43	40.43	40.43	0
2022-04-14	40.28	40.28	40.27	40.43	508
2022-04-13	40.68	40.68	40.35	40.35	0
2022-04-12	40.75	40.76	40.75	40.68	490
2022-04-11	40.58	40.58	40.29	40.29	0
2022-04-08	40.86	40.86	40.58	40.58	0
2022-04-07	41.12	41.12	40.86	40.86	0
2022-04-06	41.41	41.41	41.12	41.12	0
2022-04-05	42.41	42.41	41.41	41.41	0
2022-04-04	42.52	42.52	42.41	42.41	0
2022-04-01	41.87	42.52	41.87	42.52	0
2022-03-31	41.74	41.87	41.74	41.87	0
2022-03-30	41.20	41.74	41.20	41.74	0
2022-03-29	41.00	41.20	41.00	41.20	0
2022-03-28	41.04	41.04	41.00	41.00	0
2022-03-25	40.92	41.04	40.92	41.04	0
2022-03-24	40.81	40.92	40.81	40.92	0
2022-03-23	40.77	40.81	40.77	40.81	0
2022-03-22	40.37	40.77	40.37	40.77	0
2022-03-21	39.57	40.37	39.57	40.37	0
2022-03-18	39.02	39.02	39.02	39.57	37
2022-03-17	38.37	38.37	38.28	38.93	697
2022-03-16	38.12	38.12	38.12	38.40	3,068
2022-03-15	37.60	37.60	37.60	37.60	0
2022-03-14	37.71	37.88	37.71	37.60	1,523
2022-03-11	37.85	37.85	37.54	37.54	0
2022-03-10	37.96	37.96	37.85	37.85	0
2022-03-09	36.41	37.96	36.41	37.96	0
2022-03-08	36.72	36.72	36.41	36.41	0
2022-03-07	36.54	36.54	36.54	36.72	350
2022-03-04	37.69	37.69	37.46	37.29	3,177
2022-03-03	38.15	38.15	38.15	38.01	3,090
2022-03-02	38.06	38.07	38.06	37.86	1,000
2022-03-01	37.84	38.16	37.84	38.16	0
2022-02-28	37.08	37.09	37.08	37.84	453
2022-02-25	35.89	37.39	35.89	37.39	0
2022-02-24	36.36	36.36	36.36	35.89	187
2022-02-23	37.92	37.92	37.39	37.39	0
2022-02-22	37.20	37.27	37.20	37.92	4,740
2022-02-21	37.93	37.93	37.59	37.59	0
2022-02-18	38.61	38.61	37.93	37.93	0
2022-02-17	38.77	38.77	38.61	38.61	0
2022-02-16	38.40	38.77	38.40	38.77	0
2022-02-15	37.60	38.40	37.60	38.40	0
2022-02-14	38.55	38.55	38.55	37.60	520
2022-02-11	37.83	38.49	37.83	38.49	0
2022-02-10	38.03	38.04	38.03	37.83	810
2022-02-09	36.89	37.54	36.89	37.54	0
2022-02-08	36.39	36.39	36.39	36.39	0
2022-02-07	36.07	36.39	36.07	36.39	0
2022-02-04	36.60	36.60	36.60	36.07	3,278
2022-02-03	37.12	37.12	37.05	37.05	0
2022-02-02	36.84	37.12	36.84	37.12	0
2022-02-01	37.13	37.13	37.13	36.84	124
2022-01-31	35.59	36.22	35.59	36.22	0
2022-01-28	36.53	36.53	35.59	35.59	0
2022-01-27	36.22	36.22	36.22	36.53	260
2022-01-26	36.21	36.83	36.21	36.83	0
2022-01-25	36.25	36.25	36.21	36.21	0
2022-01-24	37.60	37.60	36.25	36.25	0
2022-01-21	37.80	38.00	37.80	37.60	1,159
2022-01-20	38.68	38.68	38.30	38.30	0
2022-01-19	39.30	39.30	38.68	38.68	0
2022-01-18	40.08	40.08	39.30	39.30	0
2022-01-17	39.58	40.08	39.58	40.08	0
2022-01-14	39.61	39.61	39.50	39.58	6,320
2022-01-13	39.39	39.82	39.39	39.77	78
2022-01-12	39.48	39.48	39.48	39.56	55
2022-01-11	38.90	38.96	38.90	38.96	0
2022-01-10	39.07	39.07	38.90	38.90	0
2022-01-07	39.05	39.07	39.05	39.07	0
2022-01-06	39.18	39.18	39.05	39.05	0
2022-01-05	38.99	39.18	38.99	39.18	0
2022-01-04	39.20	39.20	38.99	38.99	575
2022-01-03	39.20	39.20	39.20	39.20	0
2021-12-31	38.93	39.20	38.93	39.20	0
2021-12-30	38.94	38.94	38.93	38.93	0
2021-12-29	38.47	38.94	38.47	38.94	0
2021-12-28	38.47	38.47	38.47	38.47	0
2021-12-27	38.47	38.47	38.47	38.47	0
2021-12-24	38.47	38.47	38.47	38.47	0
2021-12-23	37.89	38.47	37.89	38.47	0
2021-12-22	37.78	37.89	37.78	37.89	0
2021-12-21	37.55	37.78	37.55	37.78	0
2021-12-20	37.61	37.61	37.55	37.55	0
2021-12-17	37.42	37.61	37.42	37.61	0
2021-12-16	36.17	37.42	36.17	37.42	0
2021-12-15	35.93	36.17	35.93	36.17	0
2021-12-14	36.17	36.17	35.93	35.93	0
2021-12-13	36.69	36.69	36.17	36.17	0
2021-12-10	36.43	36.69	36.43	36.69	0
2021-12-09	36.47	36.47	36.43	36.43	0
2021-12-08	35.82	36.47	35.82	36.47	0
2021-12-07	35.76	35.82	35.76	35.82	0
2021-12-06	35.82	35.82	35.76	35.76	0
2021-12-03	35.80	35.82	35.80	35.82	0
2021-12-02	35.78	35.80	35.78	35.80	0
2021-12-01	34.39	35.78	34.39	35.78	0
2021-11-30	33.88	34.39	33.88	34.39	0
2021-11-29	33.44	33.88	33.44	33.88	0
2021-11-26	34.92	34.92	33.44	33.44	0
2021-11-25	35.24	35.24	34.92	34.92	0
2021-11-24	35.44	35.44	35.24	35.24	0
2021-11-23	35.85	35.85	35.44	35.44	0
2021-11-22	36.12	36.12	35.85	35.85	0
2021-11-19	36.10	36.12	36.10	36.12	0
2021-11-18	36.22	36.22	36.10	36.10	0
2021-11-17	36.57	36.57	36.22	36.22	0
2021-11-16	36.90	36.90	36.57	36.57	0
2021-11-15	37.25	37.25	36.90	36.90	0
2021-11-12	37.39	37.39	37.25	37.25	0
2021-11-11	37.51	37.51	37.39	37.39	0
2021-11-10	37.66	37.66	37.66	37.51	577
2021-11-09	38.07	38.07	37.92	37.92	0
2021-11-08	38.02	38.07	38.02	38.07	0
2021-11-05	36.92	38.02	36.92	38.02	0
2021-11-04	36.75	36.92	36.75	36.92	0
2021-11-03	36.66	36.75	36.66	36.75	0
2021-11-02	36.59	36.66	36.59	36.66	0
2021-11-01	36.75	36.75	36.59	36.59	0
2021-10-29	37.36	37.36	36.75	36.75	0
2021-10-28	37.69	37.69	37.36	37.36	0
2021-10-27	37.82	37.82	37.69	37.69	500
2021-10-26	37.61	37.82	37.61	37.82	0
2021-10-25	37.72	37.72	37.61	37.61	0
2021-10-22	37.51	37.72	37.51	37.72	0
2021-10-21	38.19	38.19	37.51	37.51	0
2021-10-20	38.04	38.19	38.04	38.19	0
2021-10-19	38.12	38.12	38.04	38.04	0
2021-10-18	37.82	38.12	37.82	38.12	0
2021-10-15	37.17	37.82	37.17	37.82	0
2021-10-14	36.84	37.17	36.84	37.17	0
2021-10-13	36.83	36.84	36.83	36.84	0
2021-10-12	36.58	36.83	36.58	36.83	0
2021-10-11	36.48	36.58	36.48	36.58	0
2021-10-08	36.74	36.74	36.48	36.48	0
2021-10-07	36.08	36.74	36.08	36.74	0
2021-10-06	36.51	36.51	36.08	36.08	0
2021-10-05	36.43	36.51	36.43	36.51	0
2021-10-04	36.62	36.62	36.43	36.43	0
2021-10-01	36.40	36.57	36.31	36.62	30,319
2021-09-30	36.94	36.94	36.89	36.89	0
2021-09-29	37.19	37.19	36.94	36.94	0
2021-09-28	37.67	37.67	37.19	37.19	0
2021-09-27	37.61	37.67	37.61	37.67	0
2021-09-24	37.77	37.77	37.61	37.61	0
2021-09-23	37.80	37.83	37.80	37.77	810
2021-09-22	36.96	37.75	36.96	37.75	0
2021-09-21	37.09	37.09	36.96	36.96	0
2021-09-20	38.13	38.13	37.09	37.09	0
2021-09-17	38.38	38.38	38.13	38.13	0
2021-09-16	38.39	38.39	38.39	38.38	1,391
2021-09-15	38.44	38.47	38.44	38.47	1,895
2021-09-14	38.38	38.44	38.38	38.44	0
2021-09-13	38.22	38.38	38.22	38.38	0
2021-09-10	37.88	38.22	37.88	38.22	0
2021-09-09	38.23	38.23	37.88	37.88	0
2021-09-08	38.28	38.28	38.23	38.23	0
2021-09-07	38.53	38.53	38.28	38.28	0
2021-09-06	38.48	38.53	38.48	38.53	0
2021-09-03	38.37	38.48	38.37	38.48	0
2021-09-02	38.41	38.41	38.41	38.37	3,224
2021-09-01	38.72	38.72	38.65	38.65	0
2021-08-31	38.06	38.72	38.06	38.72	0
2021-08-30	38.06	38.06	38.06	38.06	0
2021-08-27	37.66	38.06	37.66	38.06	0
2021-08-26	37.68	37.68	37.66	37.66	0
2021-08-25	37.54	37.68	37.54	37.68	0
2021-08-24	37.30	37.54	37.30	37.54	0
2021-08-23	36.75	37.30	36.75	37.30	0
2021-08-20	36.90	36.90	36.75	36.75	0
2021-08-19	37.82	37.82	36.90	36.90	0
2021-08-18	37.61	37.82	37.61	37.82	0
2021-08-17	37.32	37.32	37.32	37.61	705
2021-08-16	37.51	37.89	37.51	37.89	0
2021-08-13	37.48	37.51	37.48	37.51	0
2021-08-12	37.45	37.48	37.45	37.48	0
2021-08-11	37.01	37.45	37.01	37.45	0
2021-08-10	36.89	37.01	36.89	37.01	0
2021-08-09	37.39	37.39	36.89	36.89	0
2021-08-06	37.54	37.54	37.39	37.39	0
2021-08-05	37.35	37.54	37.35	37.54	0
2021-08-04	37.32	37.35	37.32	37.35	0
2021-08-03	37.44	37.44	37.33	37.32	544
2021-08-02	37.44	37.48	37.44	37.48	0
2021-07-30	37.88	37.88	37.44	37.44	0
2021-07-29	37.25	37.88	37.25	37.88	0
2021-07-28	37.01	37.25	37.01	37.25	0
2021-07-27	36.32	36.32	36.32	37.01	3,357
2021-07-26	35.88	36.98	35.88	36.98	1,384
2021-07-23	36.38	36.38	36.37	36.40	1,070
2021-07-22	35.93	35.93	35.89	35.89	0
2021-07-21	35.63	35.93	35.63	35.93	0
2021-07-20	35.26	35.63	35.26	35.63	0
2021-07-19	36.54	36.54	35.26	35.26	0
2021-07-16	36.56	36.56	36.54	36.54	0
2021-07-15	36.14	36.56	36.14	36.56	1,895
2021-07-14	35.87	36.14	35.87	36.14	0
2021-07-13	36.41	36.51	36.41	35.87	2,278
2021-07-12	36.37	36.44	36.37	36.44	0
2021-07-09	36.01	36.37	36.01	36.37	0
2021-07-08	36.16	36.16	36.01	36.01	0
2021-07-07	36.19	36.19	36.16	36.16	0
2021-07-06	36.88	36.88	36.19	36.19	0
2021-07-05	36.77	36.88	36.77	36.88	0
2021-07-02	36.46	36.77	36.46	36.77	0
2021-07-01	36.62	36.62	36.46	36.46	0
2021-06-30	37.03	37.03	36.62	36.62	0
2021-06-29	36.77	37.03	36.77	37.03	0
2021-06-28	37.04	37.04	36.77	36.77	0
2021-06-25	36.55	37.04	36.55	37.04	0
2021-06-24	36.02	36.55	36.02	36.55	0
2021-06-23	35.58	36.02	35.58	36.02	0
2021-06-22	35.72	35.72	35.58	35.58	0
2021-06-21	35.15	35.72	35.15	35.72	0
2021-06-18	36.01	36.01	35.15	35.15	0
2021-06-17	36.98	36.98	36.01	36.01	0
2021-06-16	36.96	36.98	36.96	36.98	0
2021-06-15	37.56	37.56	36.96	36.96	0
2021-06-14	37.66	37.66	37.56	37.56	0
2021-06-11	37.67	37.67	37.66	37.66	0
2021-06-10	37.64	37.64	37.64	37.67	81
2021-06-09	37.78	37.78	37.71	37.71	0
2021-06-08	37.97	37.97	37.78	37.78	0
2021-06-07	37.01	37.97	37.01	37.97	0
2021-06-04	36.63	37.01	36.63	37.01	0
2021-06-03	37.29	37.29	36.63	36.63	0
2021-06-02	37.28	37.28	37.28	37.29	2,945
2021-06-01	36.50	37.36	36.50	37.36	0
2021-05-28	36.05	36.50	36.05	36.50	0
2021-05-27	35.98	36.05	35.98	36.05	0
2021-05-26	35.95	35.98	35.95	35.98	0
2021-05-25	36.36	36.36	35.95	35.95	0
2021-05-24	36.23	36.36	36.23	36.36	0
2021-05-21	36.20	36.23	36.20	36.23	0
2021-05-20	36.24	36.24	36.20	36.20	0
2021-05-19	36.52	36.52	36.24	36.24	0
2021-05-18	36.31	36.52	36.31	36.52	0
2021-05-17	36.18	36.31	36.18	36.31	0
2021-05-14	35.50	36.18	35.50	36.18	0
2021-05-13	35.59	35.59	35.50	35.50	0
2021-05-12	36.16	36.16	35.59	35.59	0
2021-05-11	36.56	36.56	36.16	36.16	0
2021-05-10	36.18	36.56	36.18	36.56	0
2021-05-07	35.32	36.18	35.32	36.18	0
2021-05-06	34.93	35.32	34.93	35.32	0
2021-05-05	34.58	34.93	34.58	34.93	0
2021-05-04	34.93	34.94	34.59	34.58	586
2021-04-30	35.53	35.53	35.53	34.64	148
2021-04-29	35.40	35.40	35.36	35.23	1,885
2021-04-28	35.76	35.76	35.40	35.40	0
2021-04-27	35.73	35.73	35.63	35.76	5,558
2021-04-26	35.74	35.87	35.73	35.66	7,011
2021-04-23	35.74	35.81	35.59	35.74	20,944
2021-04-22	35.42	35.74	35.42	35.64	18,513
2021-04-21	35.34	35.34	35.34	35.55	1,800
2021-04-20	35.65	35.65	35.09	35.09	0
2021-04-19	35.71	35.71	35.65	35.65	0
2021-04-16	35.48	35.71	35.48	35.71	0
2021-04-15	34.98	35.48	34.98	35.48	0
2021-04-14	34.77	34.77	34.77	34.98	3,644
2021-04-13	34.44	34.50	34.44	34.50	0
2021-04-12	34.54	34.54	34.44	34.44	0
2021-04-09	34.95	34.95	34.54	34.54	0
2021-04-08	34.62	34.95	34.62	34.95	0
2021-04-07	34.70	34.70	34.62	34.62	0
2021-04-06	34.11	34.70	34.11	34.70	0
2021-04-01	34.30	34.30	34.30	34.11	173
2021-03-31	34.08	34.08	33.94	33.66	1,114
2021-03-30	33.53	33.53	33.53	33.53	0
2021-03-29	33.18	33.53	33.18	33.53	0
2021-03-26	32.81	33.18	32.81	33.18	0
2021-03-25	32.48	32.48	32.48	32.81	3,792
2021-03-24	32.56	32.56	32.56	32.86	91
2021-03-23	32.96	32.99	32.96	33.05	7,600
2021-03-22	33.26	33.27	33.26	33.49	3,000
2021-03-19	34.07	34.07	33.76	33.76	0
2021-03-18	33.71	34.07	33.71	34.07	0
2021-03-17	33.86	33.86	33.71	33.71	0
2021-03-16	33.81	33.81	33.80	33.86	3,769
2021-03-15	33.54	33.75	33.54	33.75	0
2021-03-12	33.10	33.58	33.10	33.54	4,421
2021-03-11	33.63	33.63	33.63	33.62	638
2021-03-10	32.33	32.65	32.33	32.65	0
2021-03-09	32.76	32.76	32.32	32.33	816
2021-03-08	31.07	31.08	31.07	31.99	7,264
2021-03-05	32.05	32.05	32.05	31.61	3,901
2021-03-04	32.40	32.40	32.40	32.68	3,914
2021-03-03	32.12	32.14	32.12	32.14	0
2021-03-02	31.18	31.18	31.18	32.12	3,996
2021-03-01	31.01	31.71	31.01	31.71	0
2021-02-26	30.86	31.01	30.56	31.01	8,302
2021-02-25	32.12	32.12	31.79	31.75	180
2021-02-24	32.06	32.08	31.97	32.36	11,273
2021-02-23	31.43	31.59	31.39	31.72	746
2021-02-22	32.23	32.23	32.23	31.83	0
2021-02-19	32.08	32.23	32.08	32.23	0
2021-02-18	32.53	32.53	32.08	32.08	0
2021-02-17	32.25	32.53	32.25	32.53	0
2021-02-16	32.27	32.27	32.25	32.25	0
2021-02-15	32.69	32.69	32.69	32.27	27
2021-02-12	32.49	32.49	32.16	32.16	0
2021-02-11	32.82	32.82	32.82	32.49	7
2021-02-10	32.80	32.80	32.80	32.74	151
2021-02-09	32.02	32.45	32.02	32.45	0
2021-02-08	32.01	32.01	32.01	32.02	3,957
2021-02-05	31.46	32.28	31.46	32.28	0
2021-02-04	31.34	31.34	31.34	31.46	3,990
2021-02-03	31.97	31.97	31.58	31.58	0
2021-02-02	31.24	31.97	31.24	31.97	0
2021-02-01	31.26	31.26	31.26	31.24	4,232
2021-01-29	31.26	31.81	31.26	31.21	4,350
2021-01-28	31.28	31.28	31.28	31.71	260
2021-01-27	32.07	32.31	31.90	31.83	4,277
2021-01-26	32.26	32.39	32.26	32.39	0
2021-01-25	32.24	32.34	32.24	32.26	823
2021-01-22	32.25	32.25	32.25	32.29	3,855
2021-01-21	33.53	33.53	33.53	33.23	562
2021-01-20	34.66	34.67	34.66	33.75	3,750
2021-01-19	34.58	34.58	34.06	34.06	0
2021-01-18	34.57	34.57	34.50	34.58	8,899
2021-01-15	34.27	34.28	34.27	34.28	0
2021-01-14	34.13	34.27	34.13	34.27	0
2021-01-13	34.33	34.33	34.13	34.13	0
2021-01-12	34.29	34.33	34.29	34.33	0
2021-01-11	34.75	34.75	34.29	34.29	0
2021-01-08	34.60	34.60	34.60	34.75	3,758
2021-01-07	34.53	34.53	34.22	34.22	0
2021-01-06	32.99	34.53	32.99	34.53	0
2021-01-05	33.26	33.26	33.13	32.99	1,330
2021-01-04	33.90	33.90	33.90	33.49	260
2020-12-31	33.42	33.44	33.42	33.44	0
2020-12-30	33.44	33.54	33.26	33.42	8,546
2020-12-29	32.25	33.06	32.25	33.06	0
2020-12-24	31.90	32.25	31.90	32.25	0
2020-12-23	31.53	31.53	31.53	31.90	260
2020-12-22	31.81	31.81	31.81	31.60	823
2020-12-21	32.99	32.99	31.96	31.96	0
2020-12-18	33.16	33.16	32.99	32.99	0
2020-12-17	32.50	33.16	32.50	33.16	0
2020-12-16	32.54	32.54	32.54	32.50	68
2020-12-15	31.87	32.19	31.87	32.19	0
2020-12-14	32.04	32.04	31.87	31.87	0
2020-12-11	31.98	32.00	31.98	32.04	294
2020-12-10	31.72	32.21	31.72	32.21	0
2020-12-09	32.48	32.48	31.72	31.72	0
2020-12-08	32.33	32.34	32.33	32.48	810
2020-12-07	33.20	33.20	32.13	32.13	0
2020-12-04	32.69	32.69	32.69	33.20	3,915
2020-12-03	31.80	32.40	31.80	32.40	0
2020-12-02	31.84	31.84	31.63	31.80	1,070
2020-12-01	30.99	31.07	30.99	31.76	8,000
2020-11-30	30.45	30.62	30.45	30.45	9,178
2020-11-27	30.86	30.93	30.86	30.93	0
2020-11-26	31.34	31.34	31.34	30.86	4,000
2020-11-25	31.36	31.36	31.34	31.34	0
2020-11-24	30.82	31.36	30.82	31.36	0
2020-11-23	31.03	31.05	31.03	30.82	8,000
2020-11-20	30.39	30.39	30.39	30.94	4,000
2020-11-19	30.43	30.56	30.43	30.57	1,286
2020-11-18	30.46	30.95	30.46	30.95	0
2020-11-17	29.94	29.94	29.94	30.46	4,000
2020-11-16	29.01	30.48	29.01	30.48	0
2020-11-13	29.27	29.27	29.01	29.01	0
2020-11-12	29.36	29.36	29.36	29.27	4,000
2020-11-11	29.28	29.28	29.28	29.28	4,000
2020-11-10	28.89	29.01	28.89	29.01	0
2020-11-09	28.16	29.34	28.14	28.89	9,598
2020-11-06	26.97	27.72	26.97	27.72	0
2020-11-05	26.29	26.97	26.29	26.97	0
2020-11-04	26.11	26.29	26.11	26.29	0
2020-11-03	25.53	26.11	25.53	26.11	0
2020-11-02	25.43	25.53	25.43	25.53	0
2020-10-30	25.37	25.43	25.37	25.43	0
2020-10-29	25.88	25.88	25.37	25.37	0
2020-10-28	26.15	26.15	25.85	25.88	10,672
2020-10-27	26.91	26.91	26.88	26.69	4,752
2020-10-26	27.34	27.34	26.90	26.90	0
2020-10-23	26.92	27.34	26.92	27.34	0
2020-10-22	26.88	26.92	26.88	26.92	0
2020-10-21	26.43	26.88	26.43	26.88	0
2020-10-20	26.10	26.43	26.10	26.43	0
2020-10-16	25.94	26.46	25.94	26.46	0
2020-10-15	25.91	25.99	25.91	25.94	6
2020-10-14	26.16	26.24	26.16	26.24	0
2020-10-13	26.72	26.72	26.16	26.16	0
2020-10-12	26.63	26.63	26.63	26.72	600
2020-10-09	26.00	26.77	26.00	26.77	0
2020-10-08	25.48	26.00	25.48	26.00	0
2020-10-07	25.36	25.48	25.36	25.48	0
2020-10-06	25.29	25.36	25.29	25.36	0
2020-10-05	24.76	25.29	24.76	25.29	0
2020-10-02	24.29	24.29	24.29	24.76	120
2020-10-01	24.90	24.90	24.69	24.69	0
2020-09-30	24.62	24.62	24.62	24.90	400
2020-09-29	24.13	24.27	24.13	24.27	0
2020-09-28	23.69	24.13	23.69	24.13	0
2020-09-25	23.46	23.46	23.46	23.69	3,000
2020-09-24	23.76	23.76	23.73	23.73	0
2020-09-23	24.30	24.30	23.76	23.76	0
2020-09-22	24.32	24.32	24.32	24.30	640
2020-09-21	24.40	24.40	24.12	24.18	6,692
2020-09-18	25.43	25.43	25.24	25.24	0
2020-09-17	25.44	25.44	25.44	25.43	280
2020-09-16	25.83	25.83	25.83	25.83	400
2020-09-15	26.10	26.10	26.10	25.78	3,506
2020-09-14	25.46	25.66	25.46	25.65	3,794
2020-09-11	24.90	25.04	24.90	25.04	0
2020-09-10	24.92	24.92	24.92	24.71	3,000
2020-09-09	24.30	24.71	24.30	24.71	0
2020-09-08	24.96	24.96	24.30	24.30	0
2020-09-07	24.30	24.96	24.30	24.96	0
2020-09-04	24.75	24.75	24.30	24.30	0
2020-09-03	24.98	24.98	24.75	24.75	0
2020-09-02	25.30	25.33	25.30	24.98	4,852
2020-09-01	25.45	25.45	25.05	25.05	0
2020-08-28	24.94	25.45	24.94	25.45	0
2020-08-27	25.37	25.37	24.94	24.94	0
2020-08-26	25.51	25.51	25.37	25.37	0
2020-08-25	25.54	25.54	25.51	25.51	0
2020-08-24	25.66	25.66	25.54	25.54	0
2020-08-21	25.68	25.68	25.66	25.66	0
2020-08-20	26.12	26.12	25.68	25.68	0
2020-08-19	25.89	26.12	25.89	26.12	0
2020-08-18	26.07	26.07	25.89	25.89	0
2020-08-17	26.07	26.07	26.07	26.07	0
2020-08-14	25.83	25.86	25.81	26.07	18,968
2020-08-13	25.60	25.60	25.45	25.45	0
2020-08-12	25.44	25.60	25.44	25.60	0
2020-08-11	25.50	25.50	25.50	25.44	3,000
2020-08-10	24.97	25.17	24.97	25.17	0
2020-08-07	24.73	24.73	24.73	24.97	4,988
2020-08-06	24.99	24.99	24.99	25.02	4,000
2020-08-05	24.75	24.78	24.75	25.18	4,232
2020-08-04	24.45	24.45	24.33	24.33	0
2020-08-03	24.45	24.45	24.45	24.45	0
2020-07-31	24.41	24.41	24.32	24.45	9,234
2020-07-30	25.11	25.11	25.11	25.11	0
2020-07-29	25.25	25.25	25.11	25.11	0
2020-07-28	25.03	25.25	25.03	25.25	0
2020-07-27	24.45	25.03	24.45	25.03	0
2020-07-24	24.46	24.46	24.46	24.45	3,000
2020-07-23	24.60	24.60	24.59	24.59	0
2020-07-22	24.29	24.60	24.29	24.60	0
2020-07-21	23.67	24.29	23.67	24.29	0
2020-07-20	23.87	23.89	23.87	23.77	2,006
2020-07-17	24.00	24.00	23.77	23.77	0
2020-07-16	23.75	23.75	23.75	24.00	1,702
2020-07-15	23.42	24.11	23.42	24.11	0
2020-07-14	24.06	24.06	23.42	23.42	0
2020-07-13	23.79	24.06	23.79	24.06	0
2020-07-10	23.90	23.90	23.79	23.79	0
2020-07-09	24.09	24.09	23.90	23.90	0
2020-07-08	24.50	24.62	24.50	24.09	16,504
2020-07-07	24.72	24.72	24.72	24.77	5,079
2020-07-06	25.28	25.28	25.23	25.07	7,229
2020-07-03	24.91	24.91	24.91	24.82	4,777
2020-07-02	24.19	24.78	24.19	24.78	0
2020-07-01	24.25	24.28	24.25	24.19	13,828
2020-06-30	23.90	23.90	23.82	23.96	6,461
2020-06-29	23.87	23.87	23.87	23.87	0
2020-06-26	24.32	24.32	24.32	24.32	0
2020-06-25	24.66	24.66	24.66	24.66	0
2020-06-24	25.42	25.42	25.42	25.42	0
2020-06-23	25.45	25.45	25.45	25.42	4,731
2020-06-22	25.10	25.10	25.06	25.08	2,006
2020-06-19	24.58	24.74	24.58	24.54	9,954
2020-06-18	25.04	25.04	24.54	24.54	501
2020-06-17	25.15	25.15	25.15	25.15	0
2020-06-16	24.49	25.15	24.49	25.15	501
2020-06-15	24.48	24.49	24.48	24.49	0
2020-06-12	24.86	24.86	24.83	24.48	5,723
2020-06-11	25.95	25.95	24.57	24.57	0
2020-06-10	26.46	26.46	26.45	25.95	202
2020-06-09	27.02	27.02	26.74	26.59	1,111
2020-06-08	26.73	26.94	26.73	26.62	13,295
2020-06-05	25.68	26.78	25.68	26.78	0
2020-06-04	26.10	26.10	25.68	25.68	0
2020-06-03	25.89	25.90	25.82	26.10	9,194
2020-06-02	25.01	25.01	25.01	25.54	600
2020-06-01	24.30	24.30	24.30	24.52	4,300
2020-05-29	24.45	24.58	24.45	24.23	600
2020-05-28	23.98	24.23	23.98	24.23	0
2020-05-27	24.17	24.17	24.17	23.89	757
2020-05-26	24.09	24.19	24.09	23.89	5,802
2020-05-22	22.50	22.60	22.45	22.84	12,348
2020-05-21	22.57	22.84	22.57	22.84	0
2020-05-20	22.76	22.76	22.57	22.57	0
2020-05-19	23.01	23.01	22.76	22.76	0
2020-05-18	22.92	22.92	22.92	23.01	837
2020-05-15	22.09	22.23	22.09	22.01	928
2020-05-14	22.01	22.01	22.01	21.99	4,551
2020-05-13	22.66	22.66	22.66	22.44	473
2020-05-12	22.92	23.02	22.92	23.27	3,734
2020-05-11	22.37	23.06	22.37	23.06	0
2020-05-07	22.23	22.37	22.23	22.37	0
2020-05-06	22.69	22.69	22.38	22.23	5,320
2020-05-05	22.53	22.53	22.53	22.63	200
2020-05-04	21.29	21.67	21.29	21.75	7,196
2020-05-01	21.47	21.47	21.42	21.23	11,257
2020-04-30	22.91	22.92	22.91	22.67	5,516
2020-04-29	22.08	22.08	22.08	22.67	210
2020-04-28	20.53	20.53	20.53	20.53	0
2020-04-27	20.51	20.63	20.51	20.53	6,587
2020-04-24	20.34	20.34	20.11	20.11	0
2020-04-23	20.49	20.50	20.49	20.34	6,009
2020-04-22	20.81	20.81	20.79	20.28	11,788
2020-04-21	21.00	21.00	20.28	20.28	55
2020-04-20	21.21	21.21	21.00	21.00	0
2020-04-17	20.49	21.21	20.49	21.21	0
2020-04-16	20.88	20.88	20.49	20.49	0
2020-04-15	21.10	21.10	21.10	20.88	4,003
2020-04-14	21.74	21.74	21.74	21.74	0
2020-04-09	21.57	21.57	21.57	21.74	462
2020-04-08	21.25	21.25	21.17	21.26	11,617
2020-04-07	20.42	20.42	20.42	20.42	0
2020-04-06	20.29	20.29	20.29	19.58	1,003
2020-04-03	20.86	20.86	20.86	20.86	0
2020-04-03	20.04	20.04	20.04	19.58	248
2020-04-02	21.12	21.12	20.54	20.86	14,326
2020-04-02	21.12	21.12	20.54	20.35	14,326
2020-04-01	20.63	20.64	20.38	20.35	6,165
2020-04-01	20.63	20.64	20.38	22.01	6,165
2020-03-31	21.28	21.28	21.28	20.88	6,099
2020-03-30	21.06	21.06	20.98	21.59	4,318
2020-03-27	21.44	21.44	21.44	23.11	5,259
2020-03-26	21.81	21.81	21.81	21.81	0
2020-03-25	21.01	21.01	21.01	20.63	1,003
2020-03-24	19.34	19.34	19.34	19.34	0
2020-03-23	20.83	20.83	20.83	20.83	0
2020-03-20	22.48	22.48	22.48	21.31	3,300
2020-03-19	22.54	22.54	22.54	22.54	0
2020-03-18	21.95	21.95	21.95	23.10	503
2020-03-17	22.82	22.84	22.82	23.22	5,057
2020-03-16	23.44	23.44	23.15	25.38	7,022
2020-03-13	23.46	23.46	23.46	23.46	0
2020-03-12	24.52	24.52	24.52	27.19	330
2020-03-11	27.29	27.34	27.11	27.43	20,763
2020-03-10	28.02	28.02	27.81	27.49	13,372
2020-03-09	25.98	25.98	25.98	30.32	1,000
2020-03-06	31.92	31.92	30.32	30.32	0
2020-03-05	32.55	32.55	32.55	32.45	6,889
2020-03-04	32.98	32.98	32.74	32.39	4,029
2020-03-03	31.80	32.21	31.79	31.52	14,499
2020-03-02	30.32	30.32	30.32	29.85	254
2020-02-28	29.96	30.05	29.96	31.68	10,925
2020-02-27	32.94	32.94	32.94	32.94	0
2020-02-26	32.60	32.72	32.60	33.26	800
2020-02-25	33.26	33.26	33.26	33.26	0
2020-02-24	34.76	34.76	34.76	34.76	0
2020-02-21	34.72	34.76	34.72	34.76	0
2020-02-20	35.31	35.31	34.72	34.72	0
2020-02-19	35.38	35.38	35.31	35.31	0
2020-02-18	35.13	35.13	35.13	35.38	200
2020-02-17	35.37	35.38	35.37	35.38	0
2020-02-14	35.17	35.37	35.17	35.37	0
2020-02-13	35.18	35.20	35.08	35.17	947
2020-02-12	35.76	35.76	35.69	35.81	10,817
2020-02-11	34.29	35.21	34.29	35.21	0
2020-02-10	34.51	34.51	34.29	34.29	0
2020-02-07	34.52	34.52	34.52	34.51	200
2020-02-06	35.28	35.28	35.28	34.85	528
2020-02-05	35.73	35.73	35.69	35.39	400
2020-02-04	34.87	34.90	34.87	35.28	2,200
2020-02-03	34.35	34.35	34.35	34.74	200
2020-01-31	34.76	34.76	34.76	34.88	254
2020-01-30	35.07	35.07	34.73	34.88	800
2020-01-29	34.92	34.92	34.92	35.11	200
2020-01-28	34.28	34.28	34.28	34.51	200
2020-01-27	35.14	35.14	33.92	33.92	0
2020-01-24	34.96	35.14	34.96	35.14	0
2020-01-23	35.30	35.30	35.30	34.96	480
2020-01-22	35.50	35.86	35.50	35.86	0
2020-01-21	35.49	35.50	35.40	35.50	8,070
2020-01-20	35.37	35.81	35.37	35.81	0
2020-01-17	34.87	35.37	34.87	35.37	0
2020-01-16	34.58	34.58	34.54	34.87	3,625
2020-01-15	34.86	35.09	34.86	35.09	0
2020-01-14	34.96	34.96	34.86	34.86	0
2020-01-13	35.11	35.11	34.96	34.96	0
2020-01-10	35.06	35.06	35.06	35.11	100
2020-01-09	34.66	34.81	34.66	34.81	0
2020-01-08	34.48	34.66	34.48	34.66	0
2020-01-07	34.90	34.90	34.48	34.48	0
2020-01-06	34.81	34.90	34.81	34.90	0
2020-01-03	34.46	34.81	34.46	34.81	0
2020-01-02	33.96	34.46	33.96	34.46	0
2019-12-31	34.24	34.24	33.96	33.96	0
2019-12-30	34.80	34.80	34.24	34.24	0
2019-12-27	34.65	34.65	34.65	34.80	100
2019-12-24	34.41	34.51	34.41	34.51	0
2019-12-23	34.76	34.76	34.41	34.41	0
2019-12-20	34.70	34.76	34.70	34.76	0
2019-12-19	34.69	34.70	34.69	34.70	0
2019-12-18	34.35	34.69	34.35	34.69	52
2019-12-17	34.38	34.38	34.35	34.35	0
2019-12-16	33.99	34.38	33.99	34.38	0
2019-12-13	33.74	34.08	33.74	33.99	1,664
2019-12-12	33.46	33.47	33.46	33.41	3,877
2019-12-11	32.57	32.90	32.57	32.90	0
2019-12-10	32.15	32.57	32.15	32.57	0
2019-12-09	32.03	32.15	32.03	32.15	0
2019-12-06	32.22	32.22	32.22	32.22	0
2019-12-05	31.99	31.99	31.99	31.99	0
2019-12-04	31.91	31.99	31.91	31.99	0
2019-12-03	32.18	32.18	31.91	31.91	0
2019-12-02	32.36	32.36	32.18	32.18	0
2019-11-29	32.30	32.36	32.30	32.36	0
2019-11-28	32.36	32.36	32.30	32.30	0
2019-11-27	32.58	32.58	32.36	32.36	0
2019-11-26	33.02	33.02	32.58	32.58	0
2019-11-25	33.24	33.24	33.24	33.02	460
2019-11-22	33.11	33.11	33.11	32.96	500
2019-11-21	33.17	33.17	32.77	32.77	0
2019-11-20	33.09	33.17	33.09	33.17	0
2019-11-19	33.28	33.28	33.09	33.09	0
2019-11-18	33.22	33.22	33.17	33.28	67
2019-11-15	32.64	33.25	32.64	33.25	0
2019-11-14	32.80	32.80	32.80	32.64	770
2019-11-13	33.27	33.27	32.63	32.63	0
2019-11-12	33.61	33.61	33.27	33.27	0
2019-11-11	33.63	33.63	33.61	33.61	0
2019-11-08	33.76	33.76	33.76	33.63	4,250
2019-11-07	33.42	33.77	33.42	33.77	0
2019-11-06	33.14	33.42	33.14	33.42	0
2019-11-05	33.82	33.82	33.14	33.14	0
2019-11-04	33.40	33.82	33.40	33.82	0
2019-11-01	33.12	33.40	33.12	33.40	0
2019-10-31	33.42	33.42	33.12	33.12	0
2019-10-30	33.63	33.63	33.42	33.42	0
2019-10-29	33.64	33.64	33.64	33.64	0
2019-10-28	33.58	33.64	33.58	33.64	0
2019-10-25	33.64	33.64	33.58	33.58	0
2019-10-24	33.35	33.64	33.35	33.64	0
2019-10-23	33.58	33.58	33.35	33.35	0
2019-10-22	33.31	33.58	33.31	33.58	0
2019-10-21	33.36	33.36	33.31	33.31	0
2019-10-18	33.31	33.31	33.31	33.36	20
2019-10-17	33.28	33.47	33.28	33.47	0
2019-10-16	33.11	33.28	33.11	33.28	0
2019-10-15	32.98	33.11	32.98	33.11	0
2019-10-14	33.00	33.00	32.98	32.98	0
2019-10-11	32.35	33.00	32.35	33.00	0
2019-10-10	32.08	32.08	32.08	32.08	0
2019-10-09	32.06	32.08	32.06	32.08	0
2019-10-08	32.50	32.50	32.06	32.06	0
2019-10-07	32.21	32.50	32.21	32.50	0
2019-10-04	31.49	32.21	31.49	32.21	0
2019-10-03	31.52	31.52	31.49	31.49	0
2019-10-02	31.92	31.92	31.92	31.92	0
2019-10-01	32.18	32.18	32.18	31.92	120
2019-09-30	32.10	32.10	32.00	32.00	531
2019-09-27	32.06	32.10	32.06	32.10	0
2019-09-26	32.13	32.13	32.06	32.06	0
2019-09-25	32.59	32.59	32.13	32.13	0
2019-09-24	32.71	32.71	32.59	32.59	0
2019-09-23	32.66	32.71	32.66	32.71	0
2019-09-20	32.57	32.66	32.57	32.66	0
2019-09-19	32.67	32.67	32.57	32.57	0
2019-09-18	32.70	32.70	32.67	32.67	0
2019-09-17	32.50	32.70	32.50	32.70	0
2019-09-16	32.42	32.50	32.42	32.50	0
2019-09-13	32.02	32.42	32.02	32.42	0
2019-09-12	31.85	32.02	31.85	32.02	0
2019-09-11	32.02	32.02	31.85	31.85	0
2019-09-10	32.17	32.17	32.02	32.02	0
2019-09-09	32.18	32.18	32.17	32.17	0
2019-09-06	31.69	32.18	31.69	32.18	0
2019-09-05	31.26	31.69	31.26	31.69	0
2019-09-04	30.58	31.26	30.58	31.26	0
2019-09-03	30.61	30.61	30.61	30.58	2,000
2019-09-02	30.78	30.78	30.72	30.72	0
2019-08-30	30.40	30.78	30.40	30.78	0
2019-08-29	29.90	29.90	29.90	29.86	200
2019-08-28	29.60	29.86	29.60	29.86	0
2019-08-27	29.39	29.39	29.39	29.60	2,000
2019-08-23	29.72	29.72	29.72	29.57	218
2019-08-22	29.42	29.57	29.42	29.57	0
2019-08-21	29.58	29.58	29.58	29.42	5,851
2019-08-20	29.21	29.29	29.21	29.29	0
2019-08-19	29.46	29.46	29.46	29.21	4,190
2019-08-16	28.45	29.24	28.45	29.24	0
2019-08-15	28.91	28.91	28.45	28.45	0
2019-08-14	29.73	29.73	28.91	28.91	0
2019-08-13	29.62	29.73	29.62	29.73	0
2019-08-12	30.01	30.01	29.62	29.62	0
2019-08-09	30.30	30.30	30.01	30.01	0
2019-08-08	30.09	30.09	30.09	30.30	4,097
2019-08-07	29.27	29.71	29.27	29.71	0
2019-08-06	29.61	29.61	29.61	29.27	4,194
2019-08-05	30.00	30.00	29.31	29.31	0
2019-08-02	30.97	30.97	30.00	30.00	0
2019-08-01	30.96	31.00	30.96	30.97	3,932
2019-07-31	31.36	31.36	31.30	31.30	0
2019-07-30	31.35	31.36	31.35	31.36	0
2019-07-29	31.04	31.35	31.04	31.35	0
2019-07-26	31.37	31.37	31.37	31.04	3,913
2019-07-25	31.54	31.54	31.39	31.39	0
2019-07-24	31.44	31.54	31.44	31.54	0
2019-07-23	31.81	31.81	31.44	31.44	0
2019-07-22	32.12	32.12	31.81	31.81	0
2019-07-19	32.43	32.43	32.12	32.12	0
2019-07-18	32.92	32.92	32.43	32.43	0
2019-07-17	32.77	32.92	32.77	32.92	0
2019-07-16	33.17	33.17	32.77	32.77	0
2019-07-15	32.63	33.17	32.63	33.17	0
2019-07-12	32.55	32.63	32.55	32.63	0
2019-07-11	32.31	32.55	32.31	32.55	0
2019-07-10	33.47	33.47	32.31	32.31	0
2019-07-09	33.65	33.65	33.47	33.47	0
2019-07-08	33.12	33.65	33.12	33.65	0
2019-07-05	33.38	33.38	33.12	33.12	0
2019-07-04	33.07	33.38	33.07	33.38	0
2019-07-03	33.17	33.26	33.08	33.07	11,478
2019-07-02	33.10	33.30	33.10	33.30	0
2019-07-01	33.12	33.17	32.95	33.10	12,024
2019-06-28	33.03	33.03	32.67	32.67	0
2019-06-27	33.29	33.29	32.89	33.03	25,017
2019-06-26	33.32	33.37	33.32	33.37	0
2019-06-25	33.18	33.32	33.18	33.32	0
2019-06-24	33.09	33.09	33.09	33.18	107
2019-06-21	33.53	33.53	33.53	33.53	0
2019-06-20	32.89	33.53	32.89	33.53	0
2019-06-19	32.84	32.89	32.84	32.89	0
2019-06-18	32.94	32.94	32.84	32.84	0
2019-06-17	32.82	32.94	32.82	32.94	0
2019-06-14	33.20	33.20	32.82	32.82	0
2019-06-13	33.35	33.35	33.20	33.20	0
2019-06-12	33.39	33.39	33.35	33.35	0
2019-06-11	33.33	33.39	33.33	33.39	0
2019-06-10	32.22	33.33	32.22	33.33	0
2019-06-07	31.93	32.22	31.93	32.22	0
2019-06-06	32.23	32.23	31.93	31.93	0
2019-06-05	32.29	32.29	32.23	32.23	0
2019-06-04	31.53	32.29	31.53	32.29	0
2019-06-03	31.56	31.56	31.53	31.53	0
2019-05-31	30.85	30.85	30.85	31.56	37
2019-05-30	31.79	32.91	31.79	32.91	0
2019-05-29	31.96	31.96	31.79	31.79	0
2019-05-28	32.03	32.03	31.96	31.96	0
2019-05-24	32.43	32.43	32.03	32.03	0
2019-05-23	32.50	32.50	32.43	32.43	0
2019-05-22	32.71	32.71	32.50	32.50	0
2019-05-21	33.01	33.01	32.71	32.71	0
2019-05-20	32.65	33.01	32.65	33.01	0
2019-05-17	32.93	32.93	32.65	32.65	0
2019-05-16	32.70	32.93	32.70	32.93	0
2019-05-15	32.70	32.70	32.70	32.70	0
2019-05-14	32.09	32.70	32.09	32.70	0
2019-05-13	32.17	32.17	32.09	32.09	0
2019-05-10	32.42	32.42	32.42	32.17	5,323
2019-05-09	32.97	32.97	32.03	32.03	0
2019-05-08	33.00	33.00	32.97	32.97	0

Share	Price	Change
Mobile Tornado (MBT)	3.00	215.79%
Plant Health (PHC)	4.00	15.27%
Lifesafe Hldg (LIFS)	17.00	13.33%
Eurasia Mining (EUA)	1.50	11.11%
Light Science (LST)	2.70	10.2%

Share	Price	Change
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%
Alliance Pharma (APH)	27.50	-14.06%
Cloudcoco (CLCO)	0.325	-13.33%
Phoenix Copper. (PXC)	14.75	-10.61%

Share	Price	Volume
Premier African Minerals (PREM)	0.1825	151,391,040
Tower Resources (TRP)	0.0205	64,024,618
Kefi Gold (KEFI)	0.65	52,220,919
Beacon Energy. (BCE)	0.0625	44,286,539
Lloyds (LLOY)	53.76	40,424,876