Jsc Halyk Reg S Share History

Jsc Halyk Reg S Share Price history. The following table shows end-of-day data HSBK historical share prices for Jsc Halyk Reg S, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	18.70	19.18	18.52	18.56	163,317
2024-05-02	18.80	19.44	18.54	18.72	39,066
2024-05-01	18.98	18.98	18.98	18.98	8
2024-04-30	18.96	18.96	18.48	18.66	30,538
2024-04-29	19.00	19.04	18.32	18.50	86,494
2024-04-26	18.00	18.80	18.00	18.62	27,221
2024-04-25	18.76	18.80	18.12	18.30	29,232
2024-04-24	18.40	18.50	18.10	18.22	19,784
2024-04-23	17.74	18.50	17.74	18.20	34,011
2024-04-22	17.46	17.88	17.28	17.74	54,405
2024-04-19	17.30	17.78	17.30	17.46	31,441
2024-04-18	17.50	17.62	17.24	17.30	32,746
2024-04-17	17.24	17.60	17.22	17.40	59,911
2024-04-16	17.60	17.70	17.02	17.16	93,041
2024-04-15	17.58	17.90	17.56	17.70	14,265
2024-04-12	18.10	18.10	17.66	17.70	6,912
2024-04-11	17.80	17.98	17.54	17.56	65,790
2024-04-10	17.88	17.90	17.66	17.80	22,441
2024-04-09	17.82	17.94	17.78	17.80	49,767
2024-04-08	18.34	18.34	17.70	17.82	37,413
2024-04-05	17.80	18.16	17.80	17.94	31,228
2024-04-04	18.34	18.34	17.86	17.92	56,371
2024-04-03	19.20	19.20	18.10	18.10	32,631
2024-04-02	18.34	18.34	17.90	18.16	31,081
2024-04-01	17.80	17.80	17.80	17.80	0
2024-03-29	17.80	17.80	17.80	17.80	0
2024-03-28	17.70	18.32	17.70	17.80	36,551
2024-03-27	17.80	18.04	17.54	17.86	27,548
2024-03-26	17.54	17.84	17.54	17.68	26,618
2024-03-25	18.32	18.32	17.50	17.60	24,457
2024-03-22	18.00	18.10	17.64	17.80	42,495
2024-03-21	17.66	18.06	17.64	18.00	51,739
2024-03-20	17.98	18.00	17.46	17.64	86,672
2024-03-19	18.00	18.00	17.30	17.78	62,086
2024-03-18	17.80	17.90	17.16	17.54	43,415
2024-03-15	18.00	18.00	17.60	17.68	23,161
2024-03-14	17.64	18.22	17.54	17.64	26,809
2024-03-13	18.28	18.34	17.62	17.64	54,845
2024-03-12	17.86	18.32	17.86	18.14	56,826
2024-03-11	17.62	17.98	17.60	17.98	73,106
2024-03-08	17.70	17.72	17.52	17.64	20,801
2024-03-07	17.48	17.66	17.48	17.66	145,026
2024-03-06	17.56	17.68	17.16	17.38	32,092
2024-03-05	17.72	17.80	17.54	17.54	13,647
2024-03-04	17.40	17.68	17.20	17.68	41,245
2024-03-01	17.80	17.80	16.90	17.10	65,387
2024-02-29	17.20	17.46	17.08	17.20	32,963
2024-02-28	17.58	17.58	17.02	17.20	27,735
2024-02-27	17.60	17.60	17.36	17.50	110,989
2024-02-26	17.80	17.80	17.44	17.58	43,477
2024-02-23	16.98	17.40	16.76	17.40	58,234
2024-02-22	16.50	16.86	16.46	16.72	119,922
2024-02-21	16.50	16.50	16.14	16.30	56,042
2024-02-20	16.30	16.40	16.20	16.30	82,426
2024-02-19	16.00	16.40	16.00	16.28	11,136
2024-02-16	16.20	16.40	16.00	16.02	29,094
2024-02-15	16.30	16.38	16.10	16.30	13,649
2024-02-14	16.00	16.30	16.00	16.30	59,930
2024-02-13	15.46	15.92	15.38	15.90	35,980
2024-02-12	15.40	15.98	15.32	15.48	171,875
2024-02-09	14.92	15.48	14.92	15.24	41,654
2024-02-08	15.22	15.28	15.02	15.16	5,202
2024-02-07	14.94	15.26	14.80	15.08	80,290
2024-02-06	14.90	14.94	14.80	14.86	11,165
2024-02-05	14.90	15.18	14.82	14.90	40,104
2024-02-02	14.54	14.86	14.54	14.70	115,552
2024-02-01	14.40	14.58	14.32	14.54	36,150
2024-01-31	14.52	14.52	14.30	14.32	17,099
2024-01-30	14.40	14.50	14.20	14.22	59,426
2024-01-29	14.36	14.40	14.20	14.24	48,766
2024-01-26	14.56	14.56	14.30	14.38	47,423
2024-01-25	14.50	14.52	14.20	14.36	48,048
2024-01-24	14.30	14.50	14.30	14.46	30,877
2024-01-23	14.46	14.52	14.30	14.30	20,086
2024-01-22	14.32	14.52	14.22	14.30	50,262
2024-01-19	14.60	14.84	14.32	14.32	54,278
2024-01-18	15.20	15.20	14.64	14.74	35,305
2024-01-17	14.70	15.00	14.62	14.62	67,365
2024-01-16	15.18	15.18	14.58	14.72	9,340
2024-01-15	15.30	15.30	14.38	14.78	52,541
2024-01-12	14.80	14.90	14.80	14.86	49,389
2024-01-11	15.18	15.18	14.80	14.84	19,195
2024-01-10	15.00	15.02	14.86	14.90	60,781
2024-01-09	14.80	14.98	14.80	14.84	18,535
2024-01-08	14.80	15.00	14.80	14.86	21,358
2024-01-05	14.80	15.00	14.74	14.90	23,860
2024-01-04	14.74	14.96	14.60	14.82	48,199
2024-01-03	14.84	14.90	14.54	14.72	24,928
2024-01-02	15.14	15.14	14.84	14.90	19,649
2024-01-01	15.16	15.16	15.16	15.16	0
2023-12-29	14.70	15.16	14.44	15.16	73,898
2023-12-28	14.00	14.64	14.00	14.62	29,630
2023-12-27	14.00	14.12	13.80	14.12	32,663
2023-12-26	14.00	14.00	14.00	14.00	0
2023-12-25	14.00	14.00	14.00	14.00	0
2023-12-22	13.98	14.08	13.96	14.00	33,969
2023-12-21	14.50	14.58	14.04	14.12	37,960
2023-12-20	14.70	14.70	14.14	14.30	145,503
2023-12-19	14.36	14.48	14.06	14.32	13,165
2023-12-18	14.38	14.50	14.22	14.30	59,803
2023-12-15	14.60	14.64	14.28	14.28	22,541
2023-12-14	14.48	14.48	14.06	14.30	35,505
2023-12-13	13.94	13.94	13.52	13.90	48,257
2023-12-12	14.00	14.22	13.82	13.90	28,322
2023-12-11	14.00	14.52	13.88	14.00	50,722
2023-12-08	13.96	14.02	13.80	13.90	29,739
2023-12-07	14.16	14.22	13.90	13.92	43,250
2023-12-06	14.52	14.60	14.16	14.16	148,779
2023-12-05	14.50	14.60	14.36	14.40	34,453
2023-12-04	14.50	14.58	14.40	14.50	45,158
2023-12-01	14.50	14.52	14.16	14.50	118,819
2023-11-30	14.70	14.70	14.50	14.50	50,244
2023-11-29	14.50	14.76	14.50	14.70	26,622
2023-11-28	14.50	14.78	14.40	14.70	40,008
2023-11-27	14.80	14.80	14.50	14.58	39,848
2023-11-24	14.52	14.70	14.50	14.68	12,352
2023-11-23	14.46	14.58	14.40	14.52	38,755
2023-11-22	14.80	14.80	14.40	14.40	34,041
2023-11-21	14.10	14.58	14.10	14.50	49,594
2023-11-20	13.70	14.28	13.60	14.04	77,835
2023-11-17	13.32	13.76	13.32	13.60	16,669
2023-11-16	13.10	13.50	13.10	13.50	29,879
2023-11-15	12.90	13.46	12.90	13.20	104,398
2023-11-14	12.84	13.02	12.64	12.96	35,574
2023-11-13	12.76	12.86	12.76	12.80	18,866
2023-11-10	13.30	13.30	12.76	12.88	6,303
2023-11-09	12.84	13.00	12.84	12.98	2,954
2023-11-08	12.76	13.00	12.76	13.00	2,709
2023-11-07	12.52	13.00	12.52	12.70	15,289
2023-11-06	12.94	12.96	12.66	12.96	9,574
2023-11-03	12.68	13.10	12.52	12.84	78,699
2023-11-02	12.50	12.74	12.50	12.74	24,999
2023-11-01	12.74	12.74	12.40	12.42	40,297
2023-10-31	12.72	12.80	12.44	12.50	65,502
2023-10-30	13.00	13.00	12.60	12.78	21,963
2023-10-27	13.00	13.14	12.56	12.78	46,593
2023-10-26	13.40	13.40	12.96	12.96	10,506
2023-10-25	13.40	13.40	12.72	13.30	50,176
2023-10-24	12.60	13.00	12.60	13.00	83,948
2023-10-23	12.60	12.78	12.50	12.60	46,535
2023-10-20	12.78	12.86	12.48	12.70	52,181
2023-10-19	12.60	12.90	12.60	12.86	75,081
2023-10-18	12.38	12.80	12.38	12.70	9,089
2023-10-17	12.82	12.88	12.34	12.66	45,477
2023-10-16	12.44	13.14	12.30	12.46	72,362
2023-10-13	12.70	12.90	12.42	12.52	38,697
2023-10-12	12.82	13.04	12.80	12.86	29,543
2023-10-11	12.78	12.78	12.56	12.72	127,422
2023-10-10	12.32	12.80	12.30	12.76	26,101
2023-10-09	12.90	12.90	12.40	12.50	51,311
2023-10-06	12.94	12.94	12.60	12.64	55,430
2023-10-05	12.98	13.00	12.74	12.90	26,647
2023-10-04	12.90	12.96	12.84	12.96	21,182
2023-10-03	13.20	13.38	12.86	12.92	63,973
2023-10-02	13.52	13.52	13.14	13.20	47,032
2023-09-29	13.64	13.66	13.22	13.34	8,547
2023-09-28	13.30	13.50	13.16	13.48	73,333
2023-09-27	13.62	13.70	13.40	13.40	61,539
2023-09-26	13.54	13.90	13.24	13.90	83,086
2023-09-25	13.48	13.50	13.02	13.50	8,078
2023-09-22	13.50	13.50	13.14	13.48	22,904
2023-09-21	13.68	13.76	13.30	13.50	46,184
2023-09-20	13.52	13.78	13.30	13.68	36,630
2023-09-19	13.48	13.62	13.02	13.50	124,491
2023-09-18	13.56	13.70	13.20	13.50	59,996
2023-09-15	13.60	13.98	13.54	13.60	19,909
2023-09-14	13.64	13.96	13.46	13.68	57,375
2023-09-13	13.70	14.10	13.08	13.64	75,061
2023-09-12	14.18	14.20	13.52	13.64	42,043
2023-09-11	13.72	14.00	13.70	13.82	34,228
2023-09-08	13.96	14.00	13.68	13.76	4,729
2023-09-07	13.80	13.98	13.68	13.68	8,143
2023-09-06	13.72	14.00	13.38	14.00	44,893
2023-09-05	13.90	13.98	13.62	13.80	20,286
2023-09-04	14.00	14.30	13.42	14.00	114,178
2023-09-01	15.20	15.20	13.80	13.98	118,587
2023-08-31	14.60	15.00	14.50	15.00	111,959
2023-08-30	14.64	15.02	14.26	14.44	21,296
2023-08-29	14.56	14.74	14.54	14.58	23,069
2023-08-28	14.54	14.54	14.54	14.54	0
2023-08-25	14.54	14.56	14.50	14.54	41,488
2023-08-24	14.92	15.02	14.50	14.54	23,271
2023-08-23	14.96	14.98	14.50	14.60	27,337
2023-08-22	14.58	14.88	14.52	14.74	126,583
2023-08-21	14.56	14.80	14.50	14.50	29,064
2023-08-18	14.30	14.80	14.22	14.56	61,045
2023-08-17	14.68	14.70	14.30	14.50	401,341
2023-08-16	14.24	14.48	14.22	14.30	40,000
2023-08-15	14.58	14.58	14.24	14.24	9,685
2023-08-14	14.60	14.62	14.22	14.60	9,896
2023-08-11	14.40	14.54	14.30	14.40	68,558
2023-08-10	14.80	14.80	14.22	14.28	6,062
2023-08-09	14.44	14.44	14.20	14.38	32,038
2023-08-08	14.64	14.96	14.32	14.42	18,134
2023-08-07	14.54	14.68	14.54	14.54	24,129
2023-08-04	14.44	14.60	14.44	14.46	6,076
2023-08-03	14.30	14.42	14.30	14.38	9,027
2023-08-02	14.70	14.70	14.22	14.26	18,024
2023-08-01	14.78	14.78	14.36	14.50	10,234
2023-07-31	14.60	14.78	14.32	14.32	55,691
2023-07-28	14.58	14.60	14.24	14.50	48,482
2023-07-27	14.78	14.78	14.46	14.46	12,421
2023-07-26	14.74	14.76	14.50	14.60	3,312
2023-07-25	14.80	14.86	14.52	14.76	19,952
2023-07-24	14.60	14.78	14.56	14.78	7,523
2023-07-21	14.80	14.88	14.46	14.58	42,896
2023-07-20	14.98	14.98	14.64	14.66	120,131
2023-07-19	14.94	15.10	14.54	14.70	48,934
2023-07-18	14.74	15.00	14.74	15.00	76,065
2023-07-17	14.88	15.30	14.74	15.00	108,408
2023-07-14	15.00	15.14	14.80	14.84	38,101
2023-07-13	14.74	15.24	14.74	15.00	55,403
2023-07-12	14.68	14.74	14.48	14.74	33,828
2023-07-11	14.36	14.72	14.00	14.66	80,549
2023-07-10	14.02	14.20	13.94	14.16	29,131
2023-07-07	14.00	14.20	13.82	14.02	69,805
2023-07-06	14.08	14.22	13.82	14.00	143,087
2023-07-05	14.18	14.18	13.82	14.10	11,662
2023-07-04	13.98	14.20	13.82	13.82	107,305
2023-07-03	13.90	14.20	13.84	14.02	13,161
2023-06-30	14.20	14.20	13.90	14.04	72,169
2023-06-29	14.16	14.38	13.96	14.10	49,940
2023-06-28	13.70	14.32	13.70	14.14	52,271
2023-06-27	13.74	13.82	13.70	13.70	32,261
2023-06-26	13.88	13.94	13.58	13.80	70,939
2023-06-23	13.80	13.80	13.66	13.74	38,737
2023-06-22	13.88	13.88	13.54	13.72	58,062
2023-06-21	13.80	13.88	13.60	13.80	18,557
2023-06-20	13.60	13.70	13.42	13.60	37,326
2023-06-19	13.86	13.86	13.52	13.60	12,552
2023-06-16	13.62	13.84	13.62	13.80	44,154
2023-06-15	13.24	13.74	13.24	13.70	51,339
2023-06-14	13.36	13.50	13.16	13.36	57,665
2023-06-13	13.00	13.58	13.00	13.30	71,564
2023-06-12	12.80	13.00	12.78	12.96	42,885
2023-06-09	12.88	12.90	12.66	12.76	27,657
2023-06-08	13.00	13.04	12.68	12.68	11,685
2023-06-07	12.80	12.88	12.20	12.72	78,827
2023-06-06	12.78	12.80	12.40	12.56	48,510
2023-06-05	12.64	12.92	12.50	12.72	33,431
2023-06-02	13.00	13.00	12.60	12.60	23,804
2023-06-01	12.94	12.98	12.70	12.92	26,518
2023-05-31	12.50	13.10	12.50	12.84	89,654
2023-05-30	13.58	13.58	12.40	12.64	96,572
2023-05-29	14.02	14.02	14.02	14.02	0
2023-05-26	14.00	14.14	13.78	14.02	71,859
2023-05-25	14.28	14.28	13.88	14.12	55,654
2023-05-24	13.94	14.16	13.94	14.10	78,736
2023-05-23	14.10	14.10	13.82	14.08	23,417
2023-05-22	14.28	14.28	13.50	14.10	67,914
2023-05-19	14.14	14.38	13.92	13.96	26,801
2023-05-18	14.04	14.26	14.04	14.24	34,866
2023-05-17	14.50	14.50	14.00	14.10	32,444
2023-05-16	14.00	14.08	13.88	14.06	84,116
2023-05-15	13.52	13.96	13.52	13.90	16,593
2023-05-12	13.80	13.98	13.78	13.86	22,555
2023-05-11	13.98	13.98	13.70	13.96	23,508
2023-05-10	13.52	13.82	13.52	13.70	19,074
2023-05-09	14.00	14.00	13.68	13.72	43,772
2023-05-08	14.00	14.00	14.00	14.00	0
2023-05-05	14.02	14.20	13.78	14.00	36,935
2023-05-04	13.50	14.18	13.34	14.12	70,466
2023-05-03	13.50	13.50	13.20	13.50	58,464
2023-05-02	13.20	13.50	13.20	13.42	102,377
2023-05-01	13.40	13.40	13.40	13.40	0
2023-04-28	13.16	13.40	13.10	13.40	40,393
2023-04-27	12.96	13.08	12.72	13.00	36,005
2023-04-26	13.06	13.06	12.38	12.96	70,282
2023-04-25	13.02	13.22	12.92	12.96	80,632
2023-04-24	12.10	13.12	12.00	13.02	192,479
2023-04-21	11.90	12.04	11.78	11.92	64,892
2023-04-20	12.10	12.10	11.90	11.90	13,836
2023-04-19	12.00	12.16	11.98	12.00	38,837
2023-04-18	12.08	12.18	11.90	12.10	56,695
2023-04-17	12.18	12.20	11.90	12.06	19,661
2023-04-14	12.04	12.32	12.02	12.16	7,165
2023-04-13	12.10	12.20	12.00	12.00	37,343
2023-04-12	12.12	12.12	12.00	12.12	48,865
2023-04-11	11.82	12.10	11.82	12.08	48,465
2023-04-10	11.80	11.80	11.80	11.80	0
2023-04-07	11.80	11.80	11.80	11.80	0
2023-04-06	11.90	12.00	11.80	11.80	16,682
2023-04-05	12.08	12.10	11.86	11.90	34,860
2023-04-04	11.56	12.10	11.52	11.90	88,921
2023-04-03	11.56	11.80	11.42	11.50	46,750
2023-03-31	11.42	11.70	11.42	11.56	62,560
2023-03-30	11.60	11.70	11.30	11.38	58,090
2023-03-29	11.72	11.74	11.50	11.50	32,145
2023-03-28	11.66	11.70	11.50	11.66	37,972
2023-03-27	11.60	11.70	11.44	11.66	62,936
2023-03-24	11.36	11.54	11.20	11.38	39,043
2023-03-23	11.50	11.50	11.18	11.28	31,516
2023-03-22	11.30	11.42	11.18	11.40	106,704
2023-03-21	11.20	11.30	11.12	11.12	35,468
2023-03-20	11.28	11.32	11.12	11.20	48,572
2023-03-17	11.42	11.54	11.16	11.34	48,274
2023-03-16	11.50	11.80	11.16	11.16	44,528
2023-03-15	11.60	11.80	11.16	11.32	51,202
2023-03-14	11.06	11.70	10.84	11.54	56,457
2023-03-13	10.98	11.28	10.76	11.00	35,470
2023-03-10	10.98	11.00	10.88	10.98	17,742
2023-03-09	10.86	11.12	10.70	10.98	20,647
2023-03-08	11.22	11.22	10.66	10.70	36,874
2023-03-07	11.00	11.22	10.86	10.92	13,888
2023-03-06	11.02	11.20	11.00	11.00	12,945
2023-03-03	11.02	11.30	11.00	11.02	22,944
2023-03-02	11.10	11.20	10.60	10.66	41,213
2023-03-01	11.14	11.30	11.14	11.20	29,007
2023-02-28	11.26	11.30	11.18	11.20	64,183
2023-02-27	11.18	11.36	11.00	11.26	60,046
2023-02-24	11.42	11.84	11.40	11.42	5,400
2023-02-23	11.60	11.70	11.22	11.52	19,556
2023-02-22	11.70	11.70	11.54	11.54	20,722
2023-02-21	11.70	11.70	11.26	11.48	13,271
2023-02-20	11.74	11.80	11.70	11.70	7,410
2023-02-17	11.24	11.80	11.24	11.80	57,930
2023-02-16	11.20	11.50	11.10	11.50	110,351
2023-02-15	11.44	11.44	11.10	11.20	40,768
2023-02-14	11.26	11.26	11.00	11.10	43,223
2023-02-13	11.44	11.44	10.98	11.14	89,710
2023-02-10	10.96	11.06	10.94	11.00	36,371
2023-02-09	11.02	11.08	10.86	10.90	16,680
2023-02-08	11.04	11.34	11.04	11.18	9,121
2023-02-07	11.44	11.44	11.10	11.14	11,620
2023-02-06	11.50	11.50	11.20	11.38	3,054
2023-02-03	11.10	11.50	11.10	11.50	40,684
2023-02-02	10.78	11.22	10.56	11.00	92,609
2023-02-01	10.46	10.70	10.44	10.70	37,705
2023-01-31	10.50	10.52	10.22	10.40	59,975
2023-01-30	10.70	10.80	10.28	10.46	61,826
2023-01-27	10.40	10.66	10.30	10.66	76,779
2023-01-26	10.72	10.72	10.04	10.38	234,446
2023-01-25	10.90	11.00	10.70	10.70	59,407
2023-01-24	10.86	11.00	10.62	10.78	131,694
2023-01-23	10.80	11.20	10.70	10.70	98,329
2023-01-20	10.86	11.00	10.68	10.70	66,240
2023-01-19	10.88	10.90	10.56	10.70	147,872
2023-01-18	10.86	10.90	10.64	10.76	54,901
2023-01-17	10.98	11.02	10.80	10.86	65,301
2023-01-16	11.00	11.00	10.80	11.00	77,547
2023-01-13	11.28	11.28	10.92	10.98	45,137
2023-01-12	11.12	11.34	10.82	11.16	171,579
2023-01-11	11.48	11.50	11.10	11.10	143,978
2023-01-10	11.10	11.30	10.80	11.00	88,918
2023-01-09	11.48	11.96	10.92	11.06	210,004
2023-01-06	11.60	11.60	10.92	11.48	50,390
2023-01-05	11.70	11.70	11.50	11.60	8,071
2023-01-04	11.70	11.84	11.50	11.60	27,990
2023-01-03	11.26	11.84	11.26	11.80	47,015
2023-01-02	11.10	11.10	11.10	11.10	0
2022-12-30	11.06	11.20	11.06	11.10	5,339
2022-12-29	11.10	11.20	10.92	11.20	25,121
2022-12-28	11.02	11.44	10.50	11.14	46,216
2022-12-27	11.10	11.10	11.10	11.10	0
2022-12-26	11.10	11.10	11.10	11.10	0
2022-12-23	10.96	11.20	10.74	11.10	3,155
2022-12-22	11.54	11.54	10.86	10.94	36,818
2022-12-21	11.60	11.62	11.52	11.60	28,730
2022-12-20	11.50	11.60	11.08	11.50	61,882
2022-12-19	11.04	11.56	11.04	11.50	13,100
2022-12-16	11.68	11.82	11.36	11.50	20,286
2022-12-15	11.70	11.86	11.64	11.84	19,590
2022-12-14	11.46	11.94	11.46	11.76	10,136
2022-12-13	11.60	11.80	11.46	11.76	38,387
2022-12-12	11.54	11.68	11.32	11.62	35,150
2022-12-09	11.68	11.68	11.16	11.26	26,292
2022-12-08	11.20	11.30	11.14	11.30	46,676
2022-12-07	10.86	11.48	10.86	11.18	58,667
2022-12-06	11.44	11.56	11.22	11.46	45,645
2022-12-05	11.50	11.96	11.14	11.70	99,128
2022-12-02	10.44	11.48	10.42	11.48	9,789
2022-12-01	10.90	11.20	10.80	11.20	56,027
2022-11-30	11.00	11.00	10.70	10.70	94,125
2022-11-29	10.40	11.00	10.40	10.98	111,590
2022-11-28	10.50	10.68	10.26	10.52	41,659
2022-11-25	10.58	10.66	10.10	10.52	75,630
2022-11-24	10.70	10.70	10.38	10.54	65,433
2022-11-23	10.68	10.70	10.54	10.66	30,463
2022-11-22	10.64	10.70	10.54	10.66	40,884
2022-11-21	10.70	10.70	10.40	10.60	39,288
2022-11-18	10.30	10.60	10.18	10.40	244,339
2022-11-17	10.28	10.28	9.91	10.18	55,101
2022-11-16	10.02	10.14	9.91	10.10	72,615
2022-11-15	10.30	10.30	9.83	10.00	62,014
2022-11-14	10.30	10.32	10.00	10.16	25,460
2022-11-11	10.24	10.38	10.14	10.30	26,787
2022-11-10	10.30	10.38	10.12	10.24	22,788
2022-11-09	10.12	10.44	10.00	10.36	122,778
2022-11-08	10.30	10.38	10.06	10.10	31,912
2022-11-07	10.12	10.40	10.00	10.24	34,535
2022-11-04	10.16	10.30	10.02	10.14	16,443
2022-11-03	9.99	10.02	9.85	10.00	20,812
2022-11-02	10.40	10.56	9.90	10.02	148,301
2022-11-01	10.26	10.60	9.90	10.48	128,041
2022-10-31	10.00	10.24	9.82	10.10	243,557
2022-10-28	10.50	10.50	9.96	10.02	60,834
2022-10-27	10.50	10.50	10.02	10.26	11,991
2022-10-26	10.30	10.34	9.90	10.28	63,791
2022-10-25	10.60	10.60	10.00	10.26	57,149
2022-10-24	10.56	10.56	10.00	10.28	19,590
2022-10-21	10.98	11.02	10.66	10.90	114,890
2022-10-20	10.90	11.00	10.50	10.94	62,704
2022-10-19	10.50	10.64	10.50	10.64	15,060
2022-10-18	11.00	11.00	10.66	10.82	4,328
2022-10-17	10.80	10.88	10.46	10.88	23,516
2022-10-14	10.76	11.00	10.64	10.80	19,193
2022-10-13	10.80	11.00	10.52	10.80	35,540
2022-10-12	10.90	11.00	10.30	10.50	17,278
2022-10-11	10.58	10.90	9.81	10.78	127,055
2022-10-10	10.70	11.12	10.70	10.90	86,717
2022-10-07	11.26	11.26	10.70	10.86	28,612
2022-10-06	11.10	11.14	10.76	11.10	9,694
2022-10-05	10.98	11.02	10.80	11.02	11,306
2022-10-04	10.40	11.40	10.40	11.14	62,346
2022-10-03	10.00	10.50	10.00	10.40	98,604
2022-09-30	10.00	10.32	9.73	10.00	113,672
2022-09-29	10.14	10.14	9.70	9.90	60,792
2022-09-28	10.20	10.20	9.80	9.96	11,980
2022-09-27	10.58	10.70	10.02	10.10	71,097
2022-09-26	9.80	10.36	9.80	10.14	93,335
2022-09-23	10.30	10.30	9.51	9.80	46,001
2022-09-22	10.32	10.50	10.04	10.20	83,360
2022-09-21	10.20	10.50	9.96	10.30	69,621
2022-09-20	10.22	10.34	10.06	10.20	322,090
2022-09-19	9.70	9.70	9.70	9.70	0
2022-09-16	9.72	10.04	9.68	9.70	39,403
2022-09-15	10.10	10.38	9.71	9.76	51,600
2022-09-14	9.99	10.24	9.83	10.20	386,652
2022-09-13	10.50	10.50	9.57	9.58	208,319
2022-09-12	9.83	10.16	9.83	10.08	19,824
2022-09-09	9.98	9.99	9.83	9.83	36,510
2022-09-08	10.44	10.50	9.70	9.70	173,112
2022-09-07	9.40	10.16	9.30	10.16	47,917
2022-09-06	9.80	10.14	9.50	9.50	282,704
2022-09-05	10.60	10.60	10.02	10.12	23,491
2022-09-02	10.80	10.80	10.36	10.60	63,596
2022-09-01	11.20	11.20	10.26	10.26	241,562
2022-08-31	10.98	11.46	10.88	10.94	115,941
2022-08-30	10.70	11.00	10.50	10.68	69,711
2022-08-29	10.70	10.70	10.70	10.70	0
2022-08-26	10.80	11.46	9.77	10.70	196,995
2022-08-25	12.00	12.00	11.00	11.10	44,276
2022-08-24	12.20	12.20	11.72	11.80	26,834
2022-08-23	11.18	12.20	10.98	12.20	123,033
2022-08-22	10.54	11.00	10.54	11.00	53,826
2022-08-19	10.90	10.90	10.42	10.60	41,328
2022-08-18	10.30	10.90	9.81	10.86	218,319
2022-08-17	10.50	10.50	10.10	10.34	54,602
2022-08-16	9.75	10.50	9.65	10.30	84,949
2022-08-15	9.76	9.80	9.30	9.65	92,318
2022-08-12	9.50	9.75	9.41	9.75	7,407
2022-08-11	9.58	9.58	9.31	9.50	40,133
2022-08-10	9.57	9.70	9.57	9.58	9,235
2022-08-09	9.57	10.00	9.57	9.70	8,587
2022-08-08	9.74	10.04	9.67	10.04	6,284
2022-08-05	9.70	9.75	9.60	9.75	2,040
2022-08-04	9.40	9.70	9.31	9.70	26,586
2022-08-03	9.30	9.40	9.30	9.40	8,143
2022-08-02	9.35	9.40	9.25	9.40	18,764
2022-08-01	9.32	9.45	9.31	9.40	13,724
2022-07-29	9.81	9.90	9.24	9.33	25,399
2022-07-28	8.99	9.50	8.94	9.44	37,667
2022-07-27	8.90	9.00	8.89	9.00	44,286
2022-07-26	8.91	9.00	8.91	9.00	14,671
2022-07-25	8.99	9.00	8.78	8.95	17,148
2022-07-22	8.81	9.00	8.81	8.95	29,681
2022-07-21	9.00	9.20	8.80	8.85	95,692
2022-07-20	9.02	9.40	8.80	9.10	130,244
2022-07-19	8.92	9.10	8.82	8.94	69,514
2022-07-18	9.46	9.48	8.87	9.00	48,216
2022-07-15	8.83	9.00	8.79	8.88	11,711
2022-07-14	9.03	9.14	8.17	8.73	165,960
2022-07-13	9.54	9.80	9.00	9.00	91,194
2022-07-12	9.85	9.85	9.21	9.30	66,965
2022-07-11	9.70	9.70	9.25	9.53	140,747
2022-07-08	9.60	9.60	9.35	9.35	10,959
2022-07-07	9.52	9.61	9.19	9.58	29,234
2022-07-06	9.75	9.98	9.52	9.98	18,314
2022-07-05	9.60	9.90	9.60	9.81	25,162
2022-07-04	9.71	9.85	9.60	9.60	1,294
2022-07-01	9.80	9.90	9.69	9.90	23,584
2022-06-30	10.00	10.20	9.81	10.00	131,449
2022-06-29	9.65	9.98	9.50	9.98	32,350
2022-06-28	9.69	10.04	9.50	9.99	150,553
2022-06-27	9.69	9.70	9.60	9.60	31,132
2022-06-24	9.50	9.85	8.80	9.76	21,948
2022-06-23	9.66	9.85	9.20	9.85	38,382
2022-06-22	9.76	9.90	9.69	9.90	15,386
2022-06-21	9.84	10.00	9.84	10.00	3,149
2022-06-20	9.76	9.88	9.61	9.66	4,642
2022-06-17	9.61	10.10	9.61	10.00	61,187
2022-06-16	9.89	9.99	9.59	9.61	37,168
2022-06-15	10.12	10.12	9.50	9.61	43,191
2022-06-14	9.93	10.22	9.73	10.12	29,818
2022-06-13	10.30	10.38	9.50	9.90	30,553
2022-06-10	10.30	10.58	9.73	10.30	36,024
2022-06-09	10.00	10.72	9.75	10.40	115,773
2022-06-08	10.20	10.20	10.00	10.10	78,000
2022-06-07	10.42	10.42	9.99	10.20	71,655
2022-06-06	9.60	10.18	9.56	10.10	76,946
2022-06-03	9.50	9.50	9.50	9.50	0
2022-06-02	9.50	9.50	9.50	9.50	0
2022-06-01	9.60	9.60	9.40	9.50	58,187
2022-05-31	9.74	9.94	9.45	9.45	236,121
2022-05-30	10.30	10.30	9.55	9.74	95,558
2022-05-27	9.30	9.73	9.22	9.73	84,354
2022-05-26	9.50	10.10	9.50	9.50	47,634
2022-05-25	9.77	9.78	9.25	9.51	66,496
2022-05-24	9.74	9.86	9.50	9.50	58,765
2022-05-23	9.95	9.95	9.70	9.70	47,683
2022-05-20	9.90	9.91	9.56	9.78	37,100
2022-05-19	9.40	9.86	9.40	9.77	28,661
2022-05-18	9.56	9.95	9.56	9.85	36,709
2022-05-17	10.20	10.20	9.79	9.82	73,188
2022-05-16	9.51	10.08	9.51	9.93	42,359
2022-05-13	9.01	10.20	9.01	10.20	136,257
2022-05-12	9.50	9.79	9.00	9.29	66,581
2022-05-11	9.88	9.88	9.55	9.65	78,764
2022-05-10	9.72	9.99	9.51	9.56	67,492
2022-05-09	9.97	10.10	9.70	9.70	20,098
2022-05-06	10.18	10.18	9.60	9.76	55,025
2022-05-05	10.00	10.10	9.78	9.86	63,045
2022-05-04	9.74	9.96	9.68	9.70	41,125
2022-05-03	9.96	10.04	9.55	9.70	75,578
2022-05-02	9.90	9.90	9.90	9.90	0
2022-04-29	10.50	10.50	9.90	9.90	106,900
2022-04-28	10.30	10.40	9.84	10.16	81,741
2022-04-27	9.70	10.32	9.66	10.20	84,328
2022-04-26	9.45	10.36	9.45	9.80	25,681
2022-04-25	10.04	10.64	10.00	10.36	34,045
2022-04-22	10.50	10.60	9.91	10.30	59,880
2022-04-21	10.94	11.12	10.56	10.58	43,787
2022-04-20	10.98	11.52	10.50	10.94	106,916
2022-04-19	10.28	11.00	10.16	11.00	90,607
2022-04-18	10.34	10.34	10.34	10.34	0
2022-04-15	10.34	10.34	10.34	10.34	0
2022-04-14	10.66	10.66	10.34	10.34	21,496
2022-04-13	9.95	10.80	9.82	10.32	172,655
2022-04-12	10.20	10.20	9.66	9.66	29,321
2022-04-11	10.00	10.12	9.65	9.81	233,746
2022-04-08	10.04	10.58	10.02	10.02	55,066
2022-04-07	10.26	10.50	9.97	10.00	256,374
2022-04-06	10.86	10.86	10.24	10.40	62,479
2022-04-05	10.50	10.70	10.30	10.70	65,468
2022-04-04	10.26	10.30	9.93	10.20	40,347
2022-04-01	9.96	10.54	9.96	10.14	18,116
2022-03-31	9.89	10.34	9.89	9.97	31,326
2022-03-30	10.00	10.72	9.80	10.26	358,707
2022-03-29	9.42	11.04	9.00	10.34	303,205
2022-03-28	9.88	9.88	8.82	8.85	76,364
2022-03-25	9.08	9.89	8.77	9.49	56,774
2022-03-24	9.16	9.40	8.78	9.24	54,459
2022-03-23	8.72	9.20	8.72	9.20	51,435
2022-03-22	9.70	9.70	8.94	8.94	8,365
2022-03-21	9.15	9.61	9.02	9.02	39,803
2022-03-18	9.40	9.77	8.50	8.92	79,885
2022-03-17	8.75	10.28	8.75	9.35	34,428
2022-03-16	9.40	9.40	8.67	8.75	49,227
2022-03-15	8.87	9.45	8.52	9.16	53,089
2022-03-14	10.46	10.46	8.60	9.40	230,189
2022-03-11	8.76	9.50	8.58	8.80	49,430
2022-03-10	9.60	10.90	8.66	8.66	123,696
2022-03-09	8.90	9.80	7.67	9.60	161,045
2022-03-08	9.00	9.00	6.90	7.57	196,638
2022-03-07	9.90	9.90	7.06	7.30	150,743
2022-03-04	8.60	8.60	6.93	7.06	77,331
2022-03-03	8.70	8.75	6.00	8.60	397,251
2022-03-02	9.00	9.77	8.50	8.60	104,724
2022-03-01	10.30	10.52	9.80	10.00	38,449
2022-02-28	10.50	11.24	8.94	10.20	135,714
2022-02-25	14.20	14.20	10.68	10.90	376,554
2022-02-24	12.28	12.48	10.34	12.48	405,551
2022-02-23	12.50	13.10	12.50	12.50	209,765
2022-02-22	12.50	13.26	12.50	12.50	648,406
2022-02-21	13.74	14.00	12.52	12.52	189,457
2022-02-18	13.94	14.00	13.64	13.64	58,360
2022-02-17	14.12	14.16	13.62	14.00	39,096
2022-02-16	14.34	14.50	13.94	14.02	30,309
2022-02-15	14.10	14.36	14.10	14.30	117,538
2022-02-14	14.02	14.10	13.62	13.66	27,017
2022-02-11	13.50	14.72	13.36	14.32	100,366
2022-02-10	14.80	15.00	14.52	14.58	91,369
2022-02-09	14.20	15.00	14.20	14.90	111,233
2022-02-08	13.74	14.18	13.54	13.74	115,435
2022-02-07	13.90	14.48	13.60	13.74	181,886
2022-02-04	13.96	13.96	13.72	13.90	55,238
2022-02-03	13.70	13.98	13.24	13.74	218,527
2022-02-02	13.20	13.86	12.80	13.86	127,453
2022-02-01	12.80	13.24	12.80	13.04	414,143
2022-01-31	12.80	13.50	12.22	12.94	124,275
2022-01-28	12.60	13.48	12.60	12.72	510,853
2022-01-27	12.30	13.24	12.28	12.90	192,333
2022-01-26	12.30	12.46	12.24	12.44	373,135
2022-01-25	12.10	12.50	12.10	12.26	152,054
2022-01-24	12.98	12.98	11.70	11.80	199,353
2022-01-21	12.80	12.96	12.60	12.82	170,961
2022-01-20	12.78	12.84	12.58	12.74	172,768
2022-01-19	13.00	13.02	12.54	12.78	542,126
2022-01-18	13.50	13.62	12.58	13.00	163,727
2022-01-17	13.40	14.18	12.72	13.74	88,804
2022-01-14	14.44	14.50	13.52	13.76	76,660
2022-01-13	15.00	15.38	14.20	14.36	83,358
2022-01-12	14.98	15.04	14.78	15.00	85,829
2022-01-11	14.98	15.08	14.72	14.74	136,543
2022-01-10	15.20	15.40	14.74	14.90	293,738
2022-01-07	15.20	15.20	14.12	14.32	159,513
2022-01-06	12.90	14.80	12.70	14.06	365,904
2022-01-05	16.02	16.32	13.50	13.60	633,636
2022-01-04	16.80	17.06	16.66	16.86	22,853
2022-01-03	16.50	16.50	16.50	16.50	0
2021-12-31	16.68	16.76	16.26	16.50	54,142
2021-12-30	16.72	16.72	16.60	16.60	1,477
2021-12-29	16.66	17.14	16.66	16.70	88,788
2021-12-28	16.68	16.68	16.68	16.68	0
2021-12-27	16.68	16.68	16.68	16.68	0
2021-12-24	16.68	16.68	16.68	16.68	26
2021-12-23	16.72	16.80	16.62	16.72	59,824
2021-12-22	16.68	16.74	16.68	16.70	96,705
2021-12-21	16.46	16.70	16.46	16.58	7,313
2021-12-20	16.30	16.48	16.26	16.26	9,516
2021-12-17	16.16	16.46	16.16	16.30	5,828
2021-12-16	16.48	16.54	15.94	16.28	69,429
2021-12-15	16.50	16.50	16.20	16.20	16,485
2021-12-14	16.50	16.50	16.16	16.34	30,456
2021-12-13	16.46	16.46	15.60	16.18	63,686
2021-12-10	16.60	16.64	16.22	16.24	194,511
2021-12-09	16.44	16.76	16.44	16.76	19,419
2021-12-08	16.60	16.72	16.16	16.52	25,222
2021-12-07	16.80	16.80	16.24	16.52	49,392
2021-12-06	16.82	16.84	16.64	16.72	17,686
2021-12-03	17.20	17.20	16.80	16.80	16,921
2021-12-02	16.62	17.16	16.62	17.06	97,054
2021-12-01	16.38	16.62	16.30	16.50	4,989
2021-11-30	16.10	16.38	15.82	16.10	260,794
2021-11-29	16.58	16.68	15.86	16.32	114,068
2021-11-26	16.30	16.38	15.50	15.50	136,063
2021-11-25	16.24	16.66	16.22	16.60	23,321
2021-11-24	16.92	16.92	16.04	16.26	19,918
2021-11-23	16.66	16.66	15.68	16.24	324,623
2021-11-22	17.12	17.26	16.52	16.62	40,188
2021-11-19	17.66	17.66	16.82	17.08	130,846
2021-11-18	17.84	17.90	17.40	17.42	55,960
2021-11-17	17.80	18.00	17.60	17.84	139,049
2021-11-16	18.18	18.20	17.80	17.80	53,456
2021-11-15	18.20	18.34	17.80	18.00	33,584
2021-11-12	18.34	18.38	18.10	18.10	34,062
2021-11-11	18.30	18.48	18.20	18.20	13,541
2021-11-10	18.40	18.42	18.22	18.30	67,709
2021-11-09	18.38	18.50	18.20	18.38	57,503
2021-11-08	18.40	18.40	18.36	18.36	6,355
2021-11-05	18.20	18.42	18.20	18.40	32,422
2021-11-04	18.20	18.20	18.16	18.20	5,716
2021-11-03	18.20	18.20	18.14	18.16	17,517
2021-11-02	18.18	18.20	17.94	18.20	26,334
2021-11-01	18.48	18.48	17.92	17.92	34,033
2021-10-29	18.00	18.18	17.74	18.00	199,899
2021-10-28	17.80	18.20	17.80	18.14	46,283
2021-10-27	18.50	18.50	17.84	18.04	19,948
2021-10-26	18.48	18.48	17.88	18.22	49,873
2021-10-25	18.00	18.56	18.00	18.28	330,018
2021-10-22	18.02	18.04	17.96	17.96	19,031
2021-10-21	18.08	18.10	17.96	18.00	19,850
2021-10-20	18.02	18.14	17.66	18.14	159,279
2021-10-19	18.20	18.46	18.12	18.36	49,273
2021-10-18	17.52	18.26	17.52	18.24	26,925
2021-10-15	18.00	18.00	17.52	17.52	33,003
2021-10-14	18.02	18.02	17.84	17.90	19,326
2021-10-13	18.08	18.30	17.94	18.00	69,724
2021-10-12	17.12	18.24	17.12	18.06	126,595
2021-10-11	16.98	17.60	16.92	17.60	218,792
2021-10-08	16.80	17.04	16.54	17.04	51,209
2021-10-07	16.70	16.92	16.28	16.92	81,941
2021-10-06	17.18	17.18	16.44	16.44	45,361
2021-10-05	16.80	16.80	16.60	16.66	73,985
2021-10-04	17.18	17.18	16.84	16.84	12,409
2021-10-01	16.66	17.18	16.48	17.16	297,046
2021-09-30	16.10	17.12	16.10	17.00	156,013
2021-09-29	16.36	16.98	16.36	16.90	19,745
2021-09-28	16.98	16.98	16.80	16.90	91,387
2021-09-27	16.92	16.98	16.90	16.90	15,453
2021-09-24	17.04	17.12	16.90	16.90	72,853
2021-09-23	17.20	17.20	16.94	17.00	45,319
2021-09-22	17.30	17.30	16.90	16.90	41,941
2021-09-21	16.50	17.30	16.50	17.30	16,888
2021-09-20	16.84	16.96	16.52	16.60	47,192
2021-09-17	17.04	17.36	16.90	16.90	43,384
2021-09-16	17.30	17.48	17.28	17.30	178,017
2021-09-15	17.02	17.30	16.96	17.26	75,430
2021-09-14	17.22	17.30	17.20	17.20	17,586
2021-09-13	17.32	17.52	17.20	17.32	75,625
2021-09-10	17.44	17.46	17.20	17.20	51,504
2021-09-09	17.30	17.70	17.14	17.54	92,166
2021-09-08	17.20	17.36	17.12	17.20	33,700
2021-09-07	17.10	17.20	16.92	17.10	80,900
2021-09-06	17.34	17.50	17.30	17.30	18,649
2021-09-03	17.64	17.64	17.20	17.32	40,297
2021-09-02	18.00	18.00	17.30	17.70	91,860
2021-09-01	17.02	17.58	17.00	17.36	80,484
2021-08-31	17.10	17.20	17.00	17.00	100,486
2021-08-30	17.10	17.10	17.10	17.10	0
2021-08-27	17.02	17.32	17.02	17.10	23,177
2021-08-26	17.22	17.24	17.00	17.10	86,518
2021-08-25	16.90	17.22	16.90	17.20	54,721
2021-08-24	16.78	17.12	16.68	17.12	178,935
2021-08-23	16.20	16.80	16.16	16.70	55,852
2021-08-20	16.02	16.22	16.00	16.18	235,740
2021-08-19	15.94	16.30	15.78	16.30	63,524
2021-08-18	15.96	16.10	15.96	16.10	72,180
2021-08-17	16.06	16.20	16.00	16.06	129,998
2021-08-16	16.02	16.18	15.94	16.10	139,852
2021-08-13	16.10	16.44	16.10	16.28	65,745
2021-08-12	15.60	16.14	15.56	16.00	17,175
2021-08-11	15.56	15.60	15.50	15.56	8,700
2021-08-10	15.60	15.60	15.48	15.50	17,809
2021-08-09	15.44	15.90	15.42	15.42	42,623
2021-08-06	15.40	15.46	15.32	15.46	30,300
2021-08-05	15.10	15.38	15.10	15.26	127,269
2021-08-04	15.08	15.14	15.08	15.10	41,947
2021-08-03	15.10	15.10	15.00	15.08	25,649
2021-08-02	14.90	15.10	14.90	15.06	45,406
2021-07-30	15.06	15.06	14.92	14.92	30,384
2021-07-29	15.16	15.20	14.88	15.02	148,373
2021-07-28	14.74	15.46	14.74	15.10	57,482
2021-07-27	15.04	15.06	14.90	15.00	49,963
2021-07-26	14.96	15.64	14.84	15.64	102,588
2021-07-23	14.70	15.00	14.64	14.96	71,625
2021-07-22	15.04	15.08	14.84	14.90	79,791
2021-07-21	14.80	15.16	14.80	15.08	37,426
2021-07-20	15.00	15.10	15.00	15.10	42,958
2021-07-19	15.00	15.28	14.70	14.84	64,227
2021-07-16	15.38	15.92	15.00	15.00	118,185
2021-07-15	14.94	15.48	14.90	15.42	55,640
2021-07-14	14.96	15.00	14.86	15.00	90,757
2021-07-13	15.20	15.20	14.90	15.00	93,187
2021-07-12	15.30	15.40	14.92	15.26	38,378
2021-07-09	15.28	15.50	15.26	15.40	260,284
2021-07-08	15.38	15.38	15.22	15.24	259,707
2021-07-07	15.40	15.40	15.30	15.34	101,890
2021-07-06	15.44	15.52	15.32	15.32	84,936
2021-07-05	15.60	15.60	15.40	15.48	106,819
2021-07-02	15.50	15.60	15.46	15.46	216,383
2021-07-01	15.46	15.60	15.32	15.60	43,552
2021-06-30	16.08	16.08	15.36	15.50	172,907
2021-06-29	15.80	15.80	15.20	15.42	264,629
2021-06-28	15.80	15.82	15.50	15.64	197,776
2021-06-25	15.66	15.82	15.66	15.74	167,878
2021-06-24	15.76	15.84	15.66	15.84	106,312
2021-06-23	15.78	15.86	15.74	15.78	51,515
2021-06-22	15.84	15.94	15.60	15.74	48,450
2021-06-21	16.06	16.06	15.52	15.84	17,570
2021-06-18	15.50	15.56	15.30	15.50	155,479
2021-06-17	16.10	16.10	15.50	15.50	239,906
2021-06-16	15.94	16.10	15.92	15.96	239,951
2021-06-15	16.20	16.20	15.82	15.94	418,246
2021-06-14	16.06	16.20	15.96	16.02	72,146
2021-06-11	16.20	16.20	15.96	16.12	67,373
2021-06-10	16.10	16.24	16.10	16.20	84,232
2021-06-09	16.28	16.36	16.26	16.30	107,653
2021-06-08	16.20	16.36	16.18	16.28	275,047
2021-06-07	16.10	16.40	15.86	16.20	136,479
2021-06-04	15.70	16.02	15.66	16.00	37,745
2021-06-03	15.70	16.00	15.70	15.98	114,499
2021-06-02	15.20	15.98	14.52	15.94	110,134
2021-06-01	15.90	15.90	15.52	15.56	82,895
2021-05-31	16.00	16.00	16.00	16.00	0
2021-05-28	15.50	16.00	15.50	16.00	160,764
2021-05-27	14.90	15.50	14.90	15.44	162,350
2021-05-26	15.12	15.16	15.02	15.08	222,839
2021-05-25	15.18	15.18	15.10	15.12	16,708
2021-05-24	15.14	15.20	15.10	15.18	143,523
2021-05-21	14.76	15.10	14.76	15.10	172,444
2021-05-20	14.86	14.86	14.50	14.76	221,130
2021-05-19	14.74	14.74	14.40	14.54	222,631
2021-05-18	14.50	14.50	14.32	14.50	110,583
2021-05-17	14.50	14.50	14.32	14.32	55,439
2021-05-14	14.38	14.50	14.36	14.40	145,607
2021-05-13	14.60	14.60	14.36	14.40	253,338
2021-05-12	14.70	14.70	14.50	14.60	107,752
2021-05-11	14.60	14.84	14.42	14.80	286,774
2021-05-10	14.50	14.70	14.38	14.66	141,988
2021-05-07	14.46	14.56	14.42	14.50	86,752
2021-05-06	14.30	14.50	14.18	14.46	122,191
2021-05-05	14.24	14.52	14.10	14.30	140,880
2021-05-04	14.30	14.36	14.10	14.30	150,391
2021-05-03	14.32	14.32	14.32	14.32	0
2021-04-30	14.00	14.44	14.00	14.32	227,061
2021-04-29	14.10	14.40	14.04	14.32	40,841
2021-04-28	14.00	14.10	14.00	14.00	94,578
2021-04-27	13.70	14.22	13.70	13.94	24,239
2021-04-26	13.50	14.06	13.50	13.92	105,813
2021-04-23	14.40	14.40	13.40	14.12	197,584
2021-04-22	14.30	14.56	13.70	14.50	438,645
2021-04-21	14.54	14.70	14.36	14.46	232,321
2021-04-20	14.90	14.90	14.54	14.60	133,246
2021-04-19	14.70	15.02	14.52	14.90	222,076
2021-04-16	14.70	14.70	14.52	14.64	215,741
2021-04-15	14.54	14.76	14.50	14.70	125,539
2021-04-14	14.38	14.68	14.28	14.54	108,690
2021-04-13	14.30	14.50	14.16	14.44	171,347
2021-04-12	14.56	14.56	14.20	14.32	30,206
2021-04-09	14.20	14.60	14.08	14.50	138,227
2021-04-08	14.26	14.26	14.10	14.20	99,143
2021-04-07	14.16	14.36	14.06	14.16	129,410
2021-04-06	14.36	14.36	14.00	14.10	48,213
2021-04-05	14.10	14.10	14.10	14.10	0
2021-04-02	14.10	14.10	14.10	14.10	0
2021-04-01	14.00	14.40	14.00	14.10	116,796
2021-03-31	14.05	14.20	13.75	14.05	163,595
2021-03-30	14.50	14.50	13.85	14.05	236,165
2021-03-29	14.45	14.60	14.30	14.30	375,303
2021-03-26	14.20	14.40	14.20	14.30	25,053
2021-03-25	14.50	14.50	14.10	14.10	290,385
2021-03-24	14.40	14.70	14.35	14.50	391,782
2021-03-23	14.40	14.45	14.35	14.40	171,217
2021-03-22	14.40	14.45	14.35	14.35	10,426
2021-03-19	14.60	14.90	14.20	14.35	362,666
2021-03-18	14.40	14.50	14.30	14.50	115,481
2021-03-17	14.15	14.65	14.15	14.60	519,412
2021-03-16	14.35	14.35	14.00	14.25	385,914
2021-03-15	13.40	14.40	13.40	14.25	373,135
2021-03-12	13.10	13.65	13.05	13.55	438,704
2021-03-11	13.15	13.15	12.60	13.00	220,475
2021-03-10	13.30	13.35	13.00	13.05	38,201
2021-03-09	13.00	13.45	12.60	13.25	474,317
2021-03-08	12.95	13.05	12.75	12.90	36,280
2021-03-05	12.90	12.90	12.60	12.70	542,818
2021-03-04	13.20	13.20	12.75	12.85	437,591
2021-03-03	13.25	13.25	12.95	12.95	219,628
2021-03-02	13.50	13.50	13.05	13.10	60,830
2021-03-01	13.30	13.40	13.00	13.25	183,721
2021-02-26	13.55	13.55	12.95	13.05	1,035,557
2021-02-25	13.55	13.80	13.50	13.55	124,180
2021-02-24	13.80	13.80	13.45	13.50	93,679
2021-02-23	13.85	14.05	13.50	13.65	78,636
2021-02-22	13.80	14.10	13.55	13.95	313,579
2021-02-19	13.50	13.80	13.50	13.65	75,734
2021-02-18	14.00	14.20	13.50	13.65	301,427
2021-02-17	14.15	14.20	14.05	14.10	263,324
2021-02-16	13.45	14.30	13.45	14.10	294,622
2021-02-15	13.40	13.60	13.40	13.60	257,651
2021-02-12	13.45	13.45	13.30	13.40	64,079
2021-02-11	13.45	13.45	13.40	13.45	51,156
2021-02-10	13.45	13.45	13.25	13.40	74,791
2021-02-09	13.45	13.45	13.35	13.40	95,274
2021-02-08	13.25	13.50	13.25	13.40	389,234
2021-02-05	12.95	13.65	12.95	13.10	358,759
2021-02-04	12.85	12.95	12.85	12.95	68,561
2021-02-03	12.85	12.85	12.70	12.80	255,169
2021-02-02	12.80	12.90	12.70	12.75	133,024
2021-02-01	12.70	12.90	12.70	12.70	80,914
2021-01-29	12.80	12.80	12.65	12.70	102,072
2021-01-28	12.55	12.75	12.40	12.65	100,610
2021-01-27	12.90	13.00	12.45	12.70	173,157
2021-01-26	12.95	13.20	12.80	12.90	61,209
2021-01-25	12.75	13.10	12.75	13.00	244,060
2021-01-22	12.40	12.75	12.40	12.70	213,206
2021-01-21	13.00	13.00	12.70	12.75	41,892
2021-01-20	13.15	13.15	12.40	12.90	110,395
2021-01-19	13.40	13.40	12.90	13.20	56,999
2021-01-18	12.40	13.25	12.40	13.05	9,922
2021-01-15	13.95	13.95	13.20	13.20	44,326
2021-01-14	12.95	13.65	12.90	13.65	206,290
2021-01-13	12.40	12.90	12.30	12.85	210,490
2021-01-12	12.25	12.35	12.00	12.25	66,595
2021-01-11	12.10	12.45	12.00	12.25	291,773
2021-01-08	11.40	12.40	11.40	12.35	191,406
2021-01-07	11.75	11.80	11.65	11.75	71,550
2021-01-06	11.70	11.75	11.50	11.50	168,356
2021-01-05	11.10	11.65	11.10	11.60	22,880
2021-01-04	11.60	11.75	11.40	11.50	41,794
2021-01-01	11.65	11.65	11.65	11.65	0
2020-12-31	11.70	11.70	11.60	11.65	31,351
2020-12-30	11.70	11.75	11.65	11.65	8,686
2020-12-29	11.20	11.90	11.20	11.60	43,581
2020-12-28	11.50	11.50	11.50	11.50	0
2020-12-25	11.50	11.50	11.50	11.50	0
2020-12-24	11.20	11.50	10.65	11.50	111,794
2020-12-23	11.25	11.30	11.10	11.15	28,558
2020-12-22	11.10	11.30	11.05	11.05	43,541
2020-12-21	11.25	11.30	11.00	11.10	241,645
2020-12-18	11.40	11.50	11.20	11.30	234,174
2020-12-17	11.55	11.60	11.35	11.35	206,724
2020-12-16	11.35	11.65	11.30	11.30	235,626
2020-12-15	11.75	11.75	11.30	11.35	79,129
2020-12-14	11.80	11.80	11.35	11.40	265,148
2020-12-11	11.20	11.45	11.15	11.35	218,952
2020-12-10	11.50	11.55	11.20	11.35	147,858
2020-12-09	11.55	11.60	11.20	11.35	597,928
2020-12-08	11.50	11.65	11.45	11.50	133,224
2020-12-07	11.75	11.80	11.60	11.65	77,985
2020-12-04	11.80	11.90	11.70	11.75	59,160
2020-12-03	11.80	11.95	11.80	11.85	64,157
2020-12-02	11.85	11.95	11.80	11.80	101,547
2020-12-01	12.00	12.00	11.65	11.90	90,788
2020-11-30	11.55	11.95	11.55	11.85	343,639
2020-11-27	11.60	11.65	11.55	11.60	47,934
2020-11-26	11.70	11.70	11.60	11.65	109,573
2020-11-25	11.50	11.70	11.50	11.65	95,752
2020-11-24	11.25	11.60	11.25	11.50	129,884
2020-11-23	11.25	11.55	11.25	11.50	117,997
2020-11-20	11.25	11.40	11.25	11.40	93,859
2020-11-19	11.20	11.30	11.15	11.20	53,722
2020-11-18	11.30	11.35	11.15	11.25	222,803
2020-11-17	11.20	11.30	11.05	11.20	122,923
2020-11-16	11.00	11.25	11.00	11.20	127,246
2020-11-13	10.90	11.00	10.90	10.95	27,449
2020-11-12	11.00	11.05	10.85	10.95	60,778
2020-11-11	10.95	11.15	10.60	11.15	208,833
2020-11-10	10.80	11.00	10.75	10.75	148,767
2020-11-09	10.30	11.00	10.30	10.80	534,282
2020-11-06	10.50	10.50	10.20	10.20	262,298
2020-11-05	10.20	10.35	10.10	10.30	414,699
2020-11-04	10.10	10.25	10.05	10.20	107,627
2020-11-03	10.10	10.30	10.00	10.20	170,762
2020-11-02	9.88	10.00	9.88	10.00	72,784
2020-10-30	9.88	10.10	9.88	9.98	202,761
2020-10-29	9.78	10.00	9.74	9.82	85,315
2020-10-28	10.00	10.10	9.82	9.90	298,083
2020-10-27	10.00	10.10	9.96	10.00	61,871
2020-10-26	10.15	10.15	9.98	10.05	264,789
2020-10-23	10.00	10.15	10.00	10.05	135,870
2020-10-22	10.05	10.10	9.96	10.00	202,836
2020-10-21	10.10	10.15	9.94	10.00	132,008
2020-10-20	10.10	10.30	9.90	10.15	182,347
2020-10-16	10.00	10.00	9.88	9.94	54,613
2020-10-15	10.10	10.10	9.94	10.00	109,953
2020-10-14	10.00	10.15	10.00	10.05	215,592
2020-10-13	10.35	10.40	10.10	10.15	287,530
2020-10-12	11.00	11.00	10.40	10.40	224,713
2020-10-09	10.65	10.65	10.45	10.50	665,717
2020-10-08	10.50	10.55	10.40	10.50	67,581
2020-10-07	11.05	11.05	10.40	10.50	112,903
2020-10-06	10.65	10.65	10.60	10.60	130,250
2020-10-05	10.50	10.60	10.50	10.55	63,836
2020-10-02	10.50	10.55	10.40	10.50	74,952
2020-10-01	10.65	10.80	10.60	10.60	163,991
2020-09-30	10.65	10.75	10.55	10.70	32,886
2020-09-29	10.75	10.75	10.60	10.65	17,317
2020-09-28	10.85	10.85	10.70	10.85	55,076
2020-09-25	10.95	10.95	10.60	10.60	198,610
2020-09-24	11.05	11.05	10.70	11.00	83,095
2020-09-23	11.40	11.40	11.10	11.15	36,770
2020-09-22	11.35	11.40	11.25	11.35	15,199
2020-09-21	11.15	11.25	11.10	11.20	70,584
2020-09-18	11.20	11.55	11.20	11.35	7,984
2020-09-17	11.55	11.60	11.35	11.45	198,884
2020-09-16	11.80	11.80	11.55	11.55	63,448
2020-09-15	11.50	11.65	11.50	11.65	100,496
2020-09-14	11.00	11.50	11.00	11.50	119,281
2020-09-11	11.35	11.45	11.35	11.45	157,261
2020-09-10	11.00	11.30	11.00	11.18	7,750
2020-09-09	11.00	11.25	11.00	11.18	36,870
2020-09-08	11.35	11.35	11.10	11.15	34,169
2020-09-07	11.40	11.40	11.15	11.28	29,529
2020-09-04	11.15	11.30	11.05	11.23	83,794
2020-09-03	11.60	11.60	11.20	11.25	62,951
2020-09-02	11.75	11.80	11.20	11.63	29,707
2020-09-01	11.60	11.95	11.40	11.93	693,461
2020-08-28	12.00	12.00	11.65	11.68	116,733
2020-08-27	11.80	11.80	11.60	11.65	119,414
2020-08-26	11.30	11.70	11.20	11.63	114,296
2020-08-25	10.75	11.40	10.75	11.28	171,432
2020-08-24	10.95	10.95	10.80	10.83	31,337
2020-08-21	10.85	10.90	10.80	10.83	313,028
2020-08-20	10.85	10.90	10.50	10.75	119,246
2020-08-19	10.90	10.95	10.80	10.88	87,892
2020-08-18	11.00	11.05	10.80	10.88	86,325
2020-08-17	10.90	11.00	10.80	10.88	80,815
2020-08-14	10.80	11.00	10.65	10.78	37,682
2020-08-13	11.00	11.00	10.80	10.88	46,132
2020-08-12	11.00	11.05	10.85	10.98	79,174
2020-08-11	10.90	11.05	10.85	10.98	241,965
2020-08-10	10.80	10.95	10.70	10.83	62,788
2020-08-07	10.85	10.85	10.70	10.73	51,737
2020-08-06	11.00	11.00	10.80	10.88	43,277
2020-08-05	10.90	11.00	10.85	10.88	68,626
2020-08-04	10.60	11.15	10.60	10.80	56,107
2020-08-03	11.10	11.15	11.05	11.05	60,964
2020-07-31	11.20	11.20	11.05	11.15	47,171
2020-07-30	11.15	11.20	10.90	11.13	57,593
2020-07-29	11.00	11.15	11.00	11.13	63,850
2020-07-28	11.40	11.40	11.00	11.05	20,967
2020-07-27	11.00	11.25	11.00	11.05	195,747
2020-07-24	10.95	11.15	10.90	11.08	35,264
2020-07-23	11.10	11.20	10.95	11.03	59,703
2020-07-22	10.95	11.50	10.60	11.35	320,665
2020-07-21	11.90	12.20	11.85	12.13	110,648
2020-07-20	11.80	12.35	11.80	11.75	71,133
2020-07-17	12.15	12.30	11.70	11.75	223,595
2020-07-16	12.25	12.35	12.10	12.28	98,170
2020-07-15	12.35	12.40	12.15	12.20	81,325
2020-07-14	12.10	12.35	11.95	12.25	104,590
2020-07-13	12.35	12.35	12.05	12.18	157,232
2020-07-10	12.40	12.40	12.15	12.30	148,400
2020-07-09	12.55	12.75	12.10	12.30	124,619
2020-07-08	12.50	12.65	12.35	12.60	40,656
2020-07-07	12.10	12.50	12.10	12.38	33,301
2020-07-06	12.60	13.00	12.45	12.53	80,082
2020-07-03	12.80	12.80	12.60	12.63	68,845
2020-07-02	13.20	13.20	12.70	12.73	222,865
2020-07-01	12.40	12.80	12.40	12.60	472,064
2020-06-30	12.60	12.60	12.40	12.65	95,404
2020-06-29	12.85	12.85	12.55	12.75	129,143
2020-06-26	13.15	13.15	12.80	13.13	40,050
2020-06-25	12.70	13.15	12.70	13.25	133,362
2020-06-24	13.45	13.45	13.25	13.38	156,472
2020-06-23	12.50	13.45	12.50	13.38	358,588
2020-06-22	12.15	12.40	12.15	12.35	96,709
2020-06-19	12.10	12.35	12.00	12.25	244,969
2020-06-18	12.00	12.20	11.95	12.15	319,578
2020-06-17	12.00	12.15	11.90	11.80	120,469
2020-06-16	11.55	11.85	11.50	11.45	130,234
2020-06-15	11.10	11.45	11.10	11.45	41,688
2020-06-12	11.15	11.70	11.15	11.50	73,062
2020-06-11	11.40	11.65	11.40	11.50	119,362
2020-06-10	11.55	11.70	11.45	11.65	72,640
2020-06-09	12.00	12.00	11.50	11.55	110,145
2020-06-08	11.95	12.00	11.75	11.95	100,788
2020-06-05	11.65	12.00	11.50	11.95	126,088
2020-06-04	11.85	12.10	11.65	11.63	218,935
2020-06-03	11.35	12.45	11.35	11.98	272,803
2020-06-02	11.00	11.50	11.00	11.40	101,354
2020-06-01	10.80	11.25	10.70	11.15	153,945
2020-05-29	10.35	10.55	10.15	10.43	62,387
2020-05-28	9.70	10.60	9.70	10.43	186,758
2020-05-27	9.38	9.82	9.26	9.37	141,093
2020-05-26	9.24	9.44	9.24	9.37	77,957
2020-05-22	9.20	9.24	8.94	9.20	40,867
2020-05-21	8.76	9.26	8.76	9.20	124,596
2020-05-20	8.76	9.00	8.62	8.97	102,779
2020-05-19	8.70	9.00	8.58	8.65	47,470
2020-05-18	8.52	8.98	8.52	8.85	131,121
2020-05-15	8.58	8.72	8.52	8.57	61,728
2020-05-14	8.70	8.70	8.32	8.45	122,969
2020-05-13	8.94	9.00	8.72	8.82	97,893
2020-05-12	9.02	9.16	8.80	9.01	110,569
2020-05-11	9.20	9.20	8.86	9.04	51,608
2020-05-07	8.70	9.26	8.68	9.00	34,920
2020-05-06	8.68	8.72	8.50	8.67	18,832
2020-05-05	8.50	8.84	8.48	8.73	91,788
2020-05-04	8.74	8.80	8.50	8.56	178,230
2020-05-01	9.00	9.12	8.50	8.96	64,816
2020-04-30	8.54	9.26	8.54	8.89	111,130
2020-04-29	8.14	8.96	8.14	8.89	187,771
2020-04-28	8.00	8.46	8.00	8.31	162,065
2020-04-27	8.20	8.40	8.20	8.31	154,044
2020-04-24	8.42	8.60	8.34	8.37	157,762
2020-04-23	8.22	8.60	8.10	8.52	353,079
2020-04-22	7.86	8.04	7.58	7.83	257,792
2020-04-21	8.52	8.54	7.76	7.83	348,982
2020-04-20	9.24	9.24	8.56	8.72	178,575
2020-04-17	9.34	9.34	9.14	9.17	136,009
2020-04-16	9.40	9.40	9.10	9.14	111,909
2020-04-15	9.70	9.72	9.24	9.28	109,359
2020-04-14	9.82	9.82	9.70	9.81	56,101
2020-04-10	9.60	9.81	9.60	9.81	0
2020-04-09	9.60	9.86	9.60	9.81	152,606
2020-04-08	9.50	9.60	9.10	9.38	214,590
2020-04-07	9.46	9.52	9.28	9.16	92,816
2020-04-06	9.18	9.46	9.18	8.94	39,724
2020-04-03	8.28	8.90	8.28	8.50	38,279
2020-04-03	8.28	9.04	8.28	8.94	148,773
2020-04-02	8.86	9.16	8.30	8.50	224,848
2020-04-02	8.86	9.16	8.42	8.79	152,053
2020-04-01	9.10	9.20	8.72	8.80	71,354
2020-04-01	9.10	9.20	8.78	9.19	52,975
2020-03-31	8.76	9.32	8.76	9.20	89,397
2020-03-31	8.76	9.08	8.76	8.65	44,135
2020-03-30	9.02	9.02	8.62	8.70	172,920
2020-03-30	9.02	9.02	8.72	8.82	142,104
2020-03-28	8.88	8.88	8.86	8.86	0
2020-03-27	8.88	9.18	8.80	8.59	83,690
2020-03-26	8.00	8.56	7.98	8.01	89,173
2020-03-25	8.00	8.20	7.84	7.64	264,903
2020-03-24	7.04	7.64	7.04	7.14	262,290
2020-03-23	7.82	8.08	7.82	8.00	58,689
2020-03-20	7.66	8.02	7.66	7.36	53,572
2020-03-19	8.26	8.28	7.70	7.67	47,636
2020-03-18	9.00	9.00	8.34	8.97	22,230
2020-03-17	9.38	9.38	8.60	9.27	87,526
2020-03-16	9.90	10.25	9.10	10.53	239,996
2020-03-13	9.74	10.80	9.74	10.23	130,537
2020-03-12	10.55	10.55	10.30	11.03	122,312
2020-03-11	11.10	11.40	11.10	11.15	113,184
2020-03-10	10.95	11.80	10.80	10.95	147,916
2020-03-09	11.45	11.70	10.05	10.95	213,838
2020-03-06	14.20	14.30	13.40	13.45	118,577
2020-03-05	14.45	14.75	14.40	14.35	93,025
2020-03-04	14.45	14.60	14.30	14.60	45,377
2020-03-03	14.70	15.00	14.55	14.45	68,101
2020-03-02	14.40	14.60	14.20	14.05	181,763
2020-02-28	15.10	15.10	14.00	15.33	191,171
2020-02-27	15.50	15.90	15.25	15.78	95,563
2020-02-26	16.00	16.00	15.75	15.93	30,297
2020-02-25	16.15	16.15	15.90	16.08	104,432
2020-02-24	15.75	16.25	15.75	16.40	24,234
2020-02-21	16.40	16.50	16.30	16.40	70,889
2020-02-20	16.45	16.50	16.25	16.40	192,846
2020-02-19	15.25	16.35	15.15	16.28	294,989
2020-02-18	15.25	15.35	15.05	15.10	25,872
2020-02-17	15.20	15.25	15.15	15.23	16,763
2020-02-14	15.25	15.25	15.00	15.13	107,788
2020-02-13	15.40	15.50	15.15	15.20	112,678
2020-02-12	15.45	15.45	15.15	15.35	93,480
2020-02-11	15.50	15.50	15.40	15.38	9,093
2020-02-10	15.50	15.55	15.40	15.53	8,578
2020-02-07	15.50	15.50	15.40	15.43	64,105
2020-02-06	15.20	15.55	14.90	15.43	272,594
2020-02-05	14.85	15.00	14.75	14.90	91,100
2020-02-04	14.80	14.80	14.70	14.68	83,184
2020-02-03	14.55	14.80	14.50	14.75	68,789
2020-01-31	14.50	14.50	14.50	14.55	10,757
2020-01-30	14.50	14.60	14.45	14.55	60,797
2020-01-29	14.25	14.50	14.25	14.48	27,175
2020-01-28	14.35	14.35	14.30	14.30	49,881
2020-01-27	14.30	14.40	14.30	14.40	15,781
2020-01-24	14.55	14.55	14.35	14.45	57,924
2020-01-23	14.90	14.90	14.45	14.48	43,718
2020-01-22	14.60	14.60	14.50	14.55	31,008
2020-01-21	14.75	14.75	14.45	14.48	49,808
2020-01-20	14.70	14.75	14.55	14.63	106,480
2020-01-17	14.75	14.80	14.65	14.70	64,086
2020-01-16	14.70	14.80	14.60	14.75	153,757
2020-01-15	14.70	14.80	14.35	14.73	164,701
2020-01-14	14.65	14.80	14.40	14.78	146,678
2020-01-13	14.35	14.65	14.30	14.65	220,096
2020-01-10	14.30	14.40	14.30	14.30	88,366
2020-01-09	13.90	14.35	13.90	14.28	241,381
2020-01-08	13.85	13.90	13.60	13.88	73,461
2020-01-07	13.45	13.65	13.40	13.55	25,830
2020-01-06	13.45	13.50	13.40	13.48	5,518
2020-01-03	13.50	13.50	13.45	13.48	25,022
2020-01-02	13.45	13.50	13.25	13.43	20,916
2020-01-01	13.30	13.30	13.28	13.28	0
2019-12-31	13.30	13.35	13.10	13.28	7,345
2019-12-30	13.25	13.35	13.25	13.30	13,666
2019-12-27	13.30	13.35	13.15	13.20	63,847
2019-12-25	13.30	13.30	13.25	13.25	0
2019-12-24	13.30	13.35	13.20	13.25	35,323
2019-12-23	13.25	13.35	13.20	13.23	24,826
2019-12-20	13.05	13.35	13.05	13.33	106,050
2019-12-19	13.40	13.45	13.35	13.38	74,958
2019-12-18	13.30	13.50	13.30	13.43	131,977
2019-12-17	13.40	13.75	13.30	13.43	68,756
2019-12-16	13.30	13.50	13.25	13.43	150,791
2019-12-13	13.35	13.35	13.25	13.28	151,931
2019-12-12	13.45	13.45	13.20	13.23	109,209
2019-12-11	13.40	13.40	13.35	13.38	17,710
2019-12-10	13.40	13.45	13.40	13.40	71,020
2019-12-09	13.25	13.45	13.00	13.28	49,489
2019-12-06	13.40	13.40	13.40	13.43	20,412
2019-12-05	13.60	13.60	13.35	13.40	61,985
2019-12-04	13.40	13.50	13.35	13.40	200,061
2019-12-03	13.55	13.55	13.40	13.43	148,982
2019-12-02	13.60	13.60	13.40	13.48	48,009
2019-11-29	14.00	14.00	13.35	13.45	181,706
2019-11-28	13.60	13.60	13.60	13.58	28,443
2019-11-27	13.55	13.65	13.55	13.58	26,710
2019-11-26	13.50	13.65	13.50	13.63	149,670
2019-11-25	13.55	13.60	13.50	13.53	140,356
2019-11-22	13.45	13.55	13.45	13.53	59,414
2019-11-21	13.25	13.55	13.25	13.53	195,828
2019-11-20	13.05	13.45	13.05	13.43	143,670
2019-11-19	13.40	13.50	13.30	13.48	88,881
2019-11-18	13.30	13.35	13.25	13.33	339,085
2019-11-15	13.20	13.30	13.20	13.28	130,605
2019-11-14	13.25	13.30	13.20	13.25	77,967
2019-11-13	13.30	13.30	13.20	13.28	179,530
2019-11-12	13.30	13.35	13.25	13.28	387,679
2019-11-11	13.25	13.30	13.25	13.28	5,127
2019-11-08	13.40	13.40	13.25	13.28	40,648
2019-11-07	13.25	13.30	13.15	13.23	111,043
2019-11-06	13.40	13.40	13.25	13.28	76,926
2019-11-05	13.35	13.40	13.25	13.33	65,579
2019-11-04	13.25	13.55	13.25	13.33	126,312
2019-11-01	13.35	13.45	13.15	13.18	126,881
2019-10-31	13.15	13.35	13.15	13.28	201,922
2019-10-30	13.10	13.25	13.10	13.20	92,714
2019-10-29	12.95	13.05	12.95	13.08	47,019
2019-10-28	12.95	13.05	12.95	13.08	32,979
2019-10-25	12.90	13.15	12.90	13.08	53,573
2019-10-24	13.00	13.00	12.95	12.98	158,658
2019-10-23	13.00	13.10	12.90	13.03	101,803
2019-10-22	13.05	13.05	13.00	13.03	52,984
2019-10-21	13.00	13.05	13.00	13.03	49,053
2019-10-18	13.00	13.00	12.85	12.95	133,407
2019-10-17	12.90	12.95	12.85	12.90	110,340
2019-10-16	12.80	12.90	12.80	12.88	20,789
2019-10-15	12.85	12.95	12.85	12.88	61,548
2019-10-14	12.95	12.95	12.80	12.88	162,912
2019-10-11	13.00	13.05	12.95	12.98	102,698
2019-10-10	12.80	13.00	12.65	12.83	192,111
2019-10-09	12.60	12.85	12.60	12.83	193,247
2019-10-08	12.45	12.75	12.45	12.73	503,610
2019-10-07	12.50	12.65	12.50	12.55	166,408
2019-10-04	12.15	12.70	12.15	12.53	1,529,369
2019-10-03	12.10	12.10	12.00	12.03	201,887
2019-10-02	12.40	12.40	12.05	12.13	84,373
2019-10-01	12.20	12.25	12.10	12.13	159,610
2019-09-30	12.10	12.25	12.05	12.13	297,293
2019-09-27	13.10	13.10	11.90	12.03	1,135,625
2019-09-26	13.20	13.25	13.10	13.15	18,323
2019-09-25	13.30	13.30	13.15	13.18	55,113
2019-09-24	13.30	13.35	13.20	13.25	36,789
2019-09-23	13.35	13.35	13.30	13.33	13,281
2019-09-20	13.30	13.40	13.20	13.33	67,366
2019-09-19	13.30	13.40	13.30	13.38	10,420
2019-09-18	13.25	13.40	13.20	13.33	6,129
2019-09-17	13.30	13.50	13.30	13.35	7,168
2019-09-16	13.35	13.40	13.20	13.38	42,926
2019-09-13	13.45	13.60	13.40	13.48	61,416
2019-09-12	13.40	13.50	13.40	13.48	38,342
2019-09-11	13.40	13.50	13.40	13.48	22,730
2019-09-10	13.40	13.40	13.30	13.38	67,187
2019-09-09	13.40	13.40	13.40	13.35	5,867
2019-09-06	13.40	13.45	13.35	13.35	10,672
2019-09-05	13.40	13.50	13.40	13.48	57,779
2019-09-04	13.40	13.60	13.25	13.38	79,344
2019-09-03	13.40	13.55	13.40	13.45	26,147
2019-09-02	13.45	13.50	13.45	13.48	41,127
2019-08-30	13.50	13.60	13.45	13.53	109,527
2019-08-29	13.50	13.50	13.45	13.43	769
2019-08-28	13.50	13.55	13.40	13.43	141,141
2019-08-27	13.60	13.60	13.45	13.48	110,931
2019-08-23	13.60	13.60	13.55	13.58	350,414
2019-08-22	13.60	13.70	13.55	13.58	51,230
2019-08-21	13.35	13.65	13.35	13.53	248,810
2019-08-20	13.35	13.60	13.30	13.53	84,066
2019-08-19	12.95	13.35	12.95	13.30	147,921
2019-08-16	13.45	13.45	13.00	13.10	168,656
2019-08-15	13.65	13.70	13.35	13.45	76,334
2019-08-14	13.65	13.70	13.65	13.68	40,436
2019-08-13	13.70	13.80	13.65	13.68	69,510
2019-08-12	13.55	13.75	13.55	13.73	35,552
2019-08-09	13.70	13.85	13.65	13.88	49,755
2019-08-08	13.70	13.75	13.70	13.73	17,684
2019-08-07	13.70	13.90	13.70	13.83	132,335
2019-08-06	13.65	13.90	13.65	13.83	36,100
2019-08-05	13.70	13.85	13.70	13.73	188,945
2019-08-02	13.80	13.95	13.60	13.68	28,867
2019-08-01	13.75	14.05	13.75	13.90	88,301
2019-07-31	13.85	14.00	13.85	13.98	76,928
2019-07-30	14.00	14.00	13.80	13.83	28,607
2019-07-29	13.70	13.85	13.70	13.80	66,623
2019-07-26	13.75	13.75	13.65	13.63	36,523
2019-07-25	13.75	13.80	13.70	13.73	65,521
2019-07-24	13.80	13.95	13.55	13.68	85,627
2019-07-23	13.50	14.00	13.50	13.70	45,057
2019-07-22	14.15	14.15	13.65	13.68	268,073
2019-07-19	13.60	13.70	13.55	13.63	260,614
2019-07-18	13.60	13.65	13.55	13.63	26,864
2019-07-17	13.80	13.80	13.55	13.58	10,625
2019-07-16	13.70	13.70	13.60	13.58	182,170
2019-07-15	13.75	13.75	13.60	13.63	199,306
2019-07-12	13.60	13.70	13.60	13.68	217,890
2019-07-11	13.70	13.75	13.65	13.73	554,221
2019-07-10	13.40	13.75	13.35	13.60	228,209
2019-07-09	13.60	13.80	13.50	13.48	291,087
2019-07-08	13.45	13.80	13.35	13.58	64,845
2019-07-05	13.25	13.45	13.15	13.55	101,733
2019-07-04	13.00	13.25	13.00	13.18	149,815
2019-07-03	13.10	13.10	12.95	13.05	248,785
2019-07-02	13.10	13.15	13.10	13.13	53,400
2019-07-01	12.85	13.25	12.85	13.18	250,399
2019-06-28	12.80	13.00	12.75	12.80	40,177
2019-06-27	12.65	13.00	12.65	12.88	158,847
2019-06-26	12.40	13.15	12.20	12.88	261,460
2019-06-25	11.75	12.25	11.75	12.23	115,734
2019-06-24	11.75	11.75	11.60	11.70	218,324
2019-06-21	11.55	11.70	11.55	11.93	12,576
2019-06-20	11.75	11.85	11.70	11.93	24,350
2019-06-19	11.80	11.80	11.50	11.58	34,118
2019-06-18	11.75	11.75	11.50	11.58	12,149
2019-06-17	11.70	11.75	11.45	11.55	83,135
2019-06-14	11.65	11.65	11.55	11.60	25,333
2019-06-13	11.50	11.60	11.50	11.55	8,186
2019-06-12	12.85	12.85	11.25	11.43	256,202
2019-06-11	11.65	11.65	11.55	11.58	32,673
2019-06-10	11.70	11.70	11.35	11.43	14,368
2019-06-07	11.10	11.50	11.10	11.33	1,504
2019-06-06	11.40	11.40	11.40	11.43	3,416
2019-06-05	11.55	11.70	11.40	11.48	27,482
2019-06-04	11.55	11.75	11.55	11.70	18,688
2019-06-03	11.55	11.75	11.55	11.68	15,455
2019-05-31	11.15	11.50	11.15	11.43	11,514
2019-05-30	11.55	11.80	11.30	11.43	47,454
2019-05-29	11.90	11.95	11.60	11.63	72,150
2019-05-28	11.60	11.75	11.40	11.63	164,491
2019-05-24	11.45	11.85	11.40	11.58	89,670
2019-05-23	11.55	11.55	11.40	11.45	109,537
2019-05-22	11.05	11.65	11.05	11.55	87,243
2019-05-21	11.40	11.85	11.25	11.30	89,652
2019-05-20	11.10	11.40	11.10	11.33	19,433
2019-05-17	11.25	11.25	10.95	10.83	24,086
2019-05-16	11.15	11.35	11.15	11.28	2,322
2019-05-15	11.10	11.50	11.00	11.25	13,051
2019-05-14	11.15	11.45	11.00	11.05	187,493
2019-05-13	10.90	11.15	10.90	11.13	121,939
2019-05-10	11.20	11.20	10.95	10.75	1,522
2019-05-09	11.30	11.30	11.15	11.15	4,984
2019-05-08	11.50	11.50	11.10	11.18	30,900
2019-05-07	11.50	11.75	11.20	11.10	74,804

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0