Hsbc S&p 500$ Share History

Hsbc S&p 500$ Share Price history. The following table shows end-of-day data HSPD historical share prices for Hsbc S&p 500$, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	51.29	51.79	51.26	51.71	42,383
2024-05-02	50.92	51.11	50.77	50.86	10,218
2024-05-01	50.77	50.81	50.71	50.75	482
2024-04-30	51.64	51.65	51.34	51.34	19,369
2024-04-29	51.60	51.71	51.60	51.60	13,249
2024-04-26	51.44	51.60	51.27	51.49	12,587
2024-04-25	50.98	51.00	50.53	50.63	13,360
2024-04-24	51.29	51.37	51.16	51.13	27,595
2024-04-23	50.66	51.19	50.66	51.15	8,370
2024-04-22	50.40	50.49	50.37	50.29	14,545
2024-04-19	50.39	50.69	50.36	50.42	27,877
2024-04-18	50.95	51.04	50.66	50.99	22,435
2024-04-17	50.98	51.20	50.77	50.77	12,990
2024-04-16	50.98	51.24	50.98	51.09	38,173
2024-04-15	52.00	52.20	51.81	51.84	41,662
2024-04-12	52.44	52.44	51.95	52.04	13,857
2024-04-11	52.12	52.13	51.90	52.04	4,637
2024-04-10	52.69	52.69	51.88	52.14	24,902
2024-04-09	52.61	52.77	52.15	52.24	41,454
2024-04-08	52.61	52.69	52.58	52.63	14,371
2024-04-05	52.11	52.44	52.08	52.44	15,072
2024-04-04	53.04	53.06	52.98	52.97	12,368
2024-04-03	52.54	52.79	52.46	52.79	2,114
2024-04-02	53.00	53.00	52.36	52.48	24,478
2024-04-01	53.05	53.05	53.05	53.05	0
2024-03-29	53.05	53.05	53.05	53.05	0
2024-03-28	52.98	53.05	52.98	53.05	1,655
2024-03-27	52.74	52.79	52.66	52.71	4,585
2024-03-26	52.81	52.92	52.81	52.82	22,727
2024-03-25	52.80	52.83	52.66	52.76	4,274
2024-03-22	52.92	53.00	52.81	52.81	3,756
2024-03-21	53.03	53.11	52.97	53.10	10,154
2024-03-20	52.27	52.33	52.23	52.26	19,550
2024-03-19	51.97	52.12	51.92	52.12	24,312
2024-03-18	51.83	52.15	51.79	52.12	8,178
2024-03-15	52.00	52.09	51.58	51.58	10,329
2024-03-14	52.28	52.33	51.91	52.00	3,892
2024-03-13	52.24	52.27	52.13	52.16	4,213
2024-03-12	51.81	52.15	51.81	52.04	2,363
2024-03-11	51.68	51.69	51.59	51.58	8,017
2024-03-08	52.11	52.30	52.03	52.03	15,743
2024-03-07	51.34	51.63	51.34	51.98	7,773
2024-03-06	51.34	51.62	51.34	51.67	17,167
2024-03-05	51.64	51.64	51.34	51.35	22,142
2024-03-04	51.83	51.83	51.78	51.78	4,701
2024-03-01	51.45	51.59	51.27	51.62	15,766
2024-02-29	51.05	51.32	51.04	51.25	4,815
2024-02-28	51.16	51.19	51.10	51.19	7,036
2024-02-27	51.15	51.18	51.12	51.10	7,405
2024-02-26	51.26	51.38	51.26	51.27	4,158
2024-02-23	51.32	51.55	51.25	51.34	17,261
2024-02-22	50.72	51.02	50.72	51.07	28,381
2024-02-21	50.12	50.14	50.06	50.09	3,377
2024-02-20	50.38	50.38	50.14	50.20	3,565
2024-02-19	50.51	50.51	50.50	50.51	3,645
2024-02-16	50.75	50.83	50.54	50.71	3,450
2024-02-15	50.51	50.55	50.41	50.46	30,775
2024-02-14	50.04	50.17	50.04	50.13	9,128
2024-02-13	50.61	50.61	50.00	50.07	3,839
2024-02-12	50.65	50.65	50.65	50.81	6,412
2024-02-09	50.44	50.50	50.42	50.49	5,065
2024-02-08	50.33	50.33	50.29	50.25	5,536
2024-02-07	49.90	49.91	49.88	50.23	1,589
2024-02-06	49.86	49.87	49.78	49.86	1,001
2024-02-05	49.87	49.90	49.64	49.72	6,208
2024-02-02	49.66	49.82	49.66	49.81	19,659
2024-02-01	48.96	49.05	48.94	48.97	7,451
2024-01-31	49.47	49.47	49.23	49.23	9,628
2024-01-30	49.65	49.65	49.57	49.63	4,481
2024-01-29	49.28	49.31	49.26	49.28	9,718
2024-01-26	49.06	49.27	49.06	49.39	16,270
2024-01-25	49.06	49.27	49.06	49.27	12,050
2024-01-24	49.50	49.62	49.50	49.60	35,083
2024-01-23	49.19	49.24	49.07	49.07	31,226
2024-01-22	49.11	49.30	49.10	49.19	9,360
2024-01-19	48.56	48.70	48.52	48.67	18,766
2024-01-18	48.05	48.24	48.04	48.25	28,967
2024-01-17	48.05	48.10	47.89	48.07	42,696
2024-01-16	48.18	48.44	48.17	48.44	3,534
2024-01-15	48.48	48.48	48.37	48.40	5,967
2024-01-12	48.36	48.47	48.36	48.46	9,756
2024-01-11	48.58	48.61	48.07	48.08	29,393
2024-01-10	48.18	48.25	48.18	48.25	10,268
2024-01-09	48.17	48.17	47.93	48.11	9,003
2024-01-08	47.54	47.74	47.47	47.83	12,137
2024-01-05	47.48	47.81	47.29	47.69	35,752
2024-01-04	47.76	47.76	47.69	47.84	16,108
2024-01-03	48.03	48.04	47.73	47.74	8,559
2024-01-02	48.38	48.44	47.95	48.07	6,664
2024-01-01	48.48	48.48	48.48	48.48	0
2023-12-29	48.55	48.56	48.48	48.48	305
2023-12-28	48.55	48.55	48.47	48.49	4,048
2023-12-27	48.26	48.47	48.26	48.39	6,633
2023-12-26	48.08	48.08	48.08	48.08	0
2023-12-25	48.08	48.08	48.08	48.08	0
2023-12-22	47.98	48.07	47.97	48.08	4,445
2023-12-21	47.83	47.98	47.82	47.91	24,413
2023-12-20	48.26	48.31	48.18	48.31	2,234
2023-12-19	48.05	48.21	48.05	48.21	2,042
2023-12-18	47.82	47.99	47.78	47.98	7,532
2023-12-15	47.93	47.94	47.69	47.82	14,816
2023-12-14	47.76	47.93	47.75	47.78	14,891
2023-12-13	47.03	47.09	47.03	47.07	10,429
2023-12-12	46.79	46.91	46.64	46.82	32,794
2023-12-11	46.57	46.69	46.52	46.63	16,230
2023-12-08	46.36	46.43	46.21	46.44	22,432
2023-12-07	46.05	46.29	46.04	46.28	11,998
2023-12-06	46.36	46.41	46.21	46.21	7,849
2023-12-05	46.08	46.30	46.03	46.20	11,196
2023-12-04	46.36	46.39	46.02	46.07	4,906
2023-12-01	46.22	46.23	46.11	46.32	9,182
2023-11-30	46.07	46.07	46.01	46.01	13,207
2023-11-29	46.13	46.31	46.13	46.08	8,626
2023-11-28	45.96	46.02	45.94	46.13	29,184
2023-11-27	45.99	46.05	45.99	46.06	1,665
2023-11-24	46.07	46.14	46.07	46.08	4,563
2023-11-23	46.10	46.14	46.08	46.13	5,118
2023-11-22	45.94	46.01	45.94	46.05	8,016
2023-11-21	45.99	45.99	45.81	45.82	43,428
2023-11-20	45.65	45.67	45.64	45.82	16,089
2023-11-17	45.71	45.71	45.71	45.54	2,331
2023-11-16	45.53	45.53	45.40	45.41	12,511
2023-11-15	45.56	45.65	45.53	45.65	16,546
2023-11-14	44.67	45.48	44.67	45.51	3,009
2023-11-13	44.52	44.52	44.52	44.61	1,932
2023-11-10	44.05	44.20	43.91	44.20	11,236
2023-11-09	44.30	44.41	44.23	44.30	8,508
2023-11-08	44.20	44.30	44.18	44.20	20,615
2023-11-07	44.04	44.19	44.04	44.25	6,033
2023-11-06	44.08	44.13	44.03	44.10	23,411
2023-11-03	43.54	43.92	43.53	44.10	18,830
2023-11-02	43.05	43.45	43.05	43.45	23,912
2023-11-01	42.27	42.58	42.15	42.53	49,763
2023-10-31	42.02	42.20	41.95	42.11	7,787
2023-10-30	41.85	42.03	41.77	41.90	103,915
2023-10-27	41.96	41.99	41.70	41.90	28,338
2023-10-26	42.00	42.19	41.96	41.94	11,586
2023-10-25	42.71	42.79	42.47	42.61	24,555
2023-10-24	42.78	42.96	42.65	42.82	8,704
2023-10-23	42.74	42.74	42.43	42.76	33,749
2023-10-20	43.06	43.17	42.74	42.75	26,426
2023-10-19	43.43	43.60	43.43	43.54	2,018
2023-10-18	44.05	44.10	44.00	43.83	1,965
2023-10-17	44.12	44.14	43.80	44.14	18,386
2023-10-16	43.81	44.19	43.69	44.20	13,319
2023-10-13	43.94	44.13	43.86	43.76	19,849
2023-10-12	44.34	44.38	44.30	44.16	15,370
2023-10-11	44.07	44.18	43.98	43.99	223,029
2023-10-10	43.77	44.05	43.77	44.19	14,321
2023-10-09	43.24	43.45	43.18	43.41	11,954
2023-10-06	42.93	43.02	42.61	43.12	30,703
2023-10-05	42.92	43.06	42.66	42.73	43,825
2023-10-04	42.44	42.84	42.44	42.82	11,466
2023-10-03	43.35	43.35	42.70	42.68	6,702
2023-10-02	43.55	43.55	43.17	43.38	6,350
2023-09-29	43.59	43.67	43.52	43.52	2,467
2023-09-28	43.18	43.18	43.15	43.38	658
2023-09-27	43.27	43.34	43.13	43.14	23,790
2023-09-26	43.50	43.60	43.28	43.23	21,498
2023-09-25	43.57	43.64	43.52	43.65	2,160
2023-09-22	43.82	43.82	43.82	43.94	729
2023-09-21	44.33	44.34	44.01	43.93	22,977
2023-09-20	44.65	44.89	44.65	44.89	338
2023-09-19	44.90	45.00	44.84	44.65	10,469
2023-09-18	44.98	44.98	44.82	44.97	3,670
2023-09-15	45.51	45.53	45.22	45.06	6,950
2023-09-14	45.22	45.40	45.13	45.36	15,722
2023-09-13	45.00	45.01	44.99	45.16	2,222
2023-09-12	45.23	45.25	45.17	45.10	5,438
2023-09-11	45.13	45.13	45.12	45.14	4,962
2023-09-08	44.91	45.07	44.79	45.07	21,119
2023-09-07	44.92	44.96	44.68	44.83	22,090
2023-09-06	45.25	45.27	45.24	44.99	10,983
2023-09-05	45.43	45.44	45.43	45.44	496
2023-09-04	45.55	45.60	45.55	45.49	7,302
2023-09-01	45.45	45.63	45.45	45.53	18,701
2023-08-31	45.60	45.66	45.57	45.61	778
2023-08-30	45.35	45.54	45.27	45.46	7,367
2023-08-29	44.71	44.99	44.69	45.10	17,692
2023-08-28	44.21	44.21	44.21	44.21	0
2023-08-25	44.20	44.33	44.05	44.21	2,308
2023-08-24	45.06	45.08	44.47	44.48	2,027
2023-08-23	44.37	44.48	44.31	44.63	8,433
2023-08-22	44.51	44.54	44.45	44.35	19,428
2023-08-21	44.06	44.27	44.06	44.01	1,914
2023-08-18	43.98	44.04	43.83	43.93	3,872
2023-08-17	44.47	44.47	44.40	44.35	5,892
2023-08-16	44.71	44.71	44.63	44.77	3,145
2023-08-15	45.08	45.08	44.81	44.91	3,171
2023-08-14	45.15	45.15	44.87	45.14	5,783
2023-08-11	45.03	45.03	44.90	44.88	6,751
2023-08-10	45.17	45.41	45.13	45.31	1,108
2023-08-09	45.29	45.29	45.17	45.03	5,679
2023-08-08	45.38	45.38	45.05	45.05	7,185
2023-08-07	45.27	45.32	45.22	45.30	4,047
2023-08-04	45.44	45.46	45.40	45.59	27,175
2023-08-03	45.38	45.38	45.25	45.36	2,517
2023-08-02	45.80	45.86	45.62	45.54	22,196
2023-08-01	46.28	46.28	46.03	46.06	11,041
2023-07-31	46.10	46.20	46.08	46.16	9,173
2023-07-28	45.86	46.00	45.82	46.18	16,437
2023-07-27	46.12	46.27	46.12	46.20	922
2023-07-26	46.27	46.27	46.18	46.16	7,758
2023-07-25	46.18	46.20	46.12	46.22	2,503
2023-07-24	45.94	46.12	45.94	46.15	5,571
2023-07-21	46.03	46.17	46.02	46.11	3,504
2023-07-20	46.14	46.20	46.13	46.13	5,181
2023-07-19	46.19	46.19	46.17	46.31	3,634
2023-07-18	45.77	45.88	45.76	45.95	2,220
2023-07-17	45.59	45.78	45.56	45.78	2,163
2023-07-14	45.64	45.79	45.64	45.75	21,363
2023-07-13	45.46	45.51	45.46	45.51	4,195
2023-07-12	45.03	45.42	45.03	45.37	32,343
2023-07-11	44.73	44.74	44.73	44.73	75,804
2023-07-10	44.38	44.56	44.38	44.57	4,131
2023-07-07	44.57	44.73	44.57	44.69	14,107
2023-07-06	44.88	44.88	44.40	44.43	10,623
2023-07-05	44.97	45.01	44.87	45.06	22,315
2023-07-04	45.10	45.10	45.10	45.07	93
2023-07-03	45.08	45.08	45.01	45.04	7,732
2023-06-30	44.54	45.00	44.52	44.97	27,450
2023-06-29	44.47	44.49	44.34	44.46	4,090
2023-06-28	44.25	44.27	44.22	44.30	2,490
2023-06-27	43.96	44.03	43.86	44.07	11,824
2023-06-26	44.05	44.12	43.94	43.93	10,644
2023-06-23	44.16	44.16	44.11	44.00	341
2023-06-22	44.10	44.25	44.05	44.17	8,282
2023-06-21	44.41	44.46	44.30	44.21	775
2023-06-20	44.46	44.52	44.22	44.30	5,275
2023-06-19	44.58	44.62	44.58	44.53	527
2023-06-16	44.75	44.87	44.75	44.77	15,023
2023-06-15	44.15	44.15	44.11	44.60	6,831
2023-06-14	44.28	44.35	44.20	44.39	20,382
2023-06-13	44.03	44.17	43.92	44.17	12,940
2023-06-12	43.61	43.70	43.54	43.63	34,426
2023-06-09	43.37	43.69	43.32	43.50	33,713
2023-06-08	43.13	43.34	43.13	43.34	39,328
2023-06-07	43.31	43.45	43.26	43.33	82,082
2023-06-06	43.21	43.31	43.17	43.24	1,617
2023-06-05	43.29	43.30	43.29	43.39	1,360
2023-06-02	42.86	42.92	42.86	43.25	4,035
2023-06-01	42.34	42.37	42.28	42.50	7,559
2023-05-31	42.40	42.46	42.14	42.11	17,497
2023-05-30	42.65	42.75	42.58	42.53	5,063
2023-05-29	42.35	42.35	42.35	42.35	0
2023-05-26	41.86	42.46	41.86	42.35	17,051
2023-05-25	41.85	41.90	41.75	41.84	4,336
2023-05-24	41.88	41.88	41.51	41.60	34,871
2023-05-23	42.39	42.39	42.24	42.28	7,829
2023-05-22	42.22	42.39	42.22	42.43	7,327
2023-05-19	42.48	42.55	42.46	42.34	11,846
2023-05-18	42.08	42.10	42.08	42.22	3,432
2023-05-17	41.56	41.71	41.56	41.70	2,204
2023-05-16	41.69	41.75	41.55	41.64	9,367
2023-05-15	41.78	41.80	41.62	41.68	11,762
2023-05-12	41.78	41.89	41.78	41.57	984
2023-05-11	41.85	41.90	41.52	41.63	8,735
2023-05-10	41.68	41.92	41.51	41.68	22,537
2023-05-09	41.71	41.71	41.61	41.61	7,020
2023-05-08	41.62	41.62	41.62	41.62	0
2023-05-05	41.14	41.61	41.11	41.62	9,358
2023-05-04	41.32	41.32	40.93	41.01	3,432
2023-05-03	41.66	41.67	41.57	41.56	16,754
2023-05-02	42.11	42.15	41.83	41.32	11,865
2023-05-01	41.86	41.86	41.86	41.86	0
2023-04-28	41.58	41.58	41.58	41.86	15
2023-04-27	41.07	41.33	41.07	41.36	13,493
2023-04-26	41.24	41.24	41.02	41.19	9,713
2023-04-25	41.60	41.60	41.44	41.43	3,583
2023-04-24	41.56	41.76	41.54	41.60	10,691
2023-04-21	41.55	41.63	41.55	41.59	8,386
2023-04-20	41.76	41.77	41.59	41.68	31,232
2023-04-19	41.78	41.79	41.63	41.79	7,291
2023-04-18	41.96	41.96	41.86	41.81	7,038
2023-04-17	41.82	41.82	41.67	41.68	27,042
2023-04-14	41.76	41.80	41.75	41.63	2,765
2023-04-13	41.36	41.50	41.32	41.54	21,221
2023-04-12	41.42	41.73	41.37	41.42	8,919
2023-04-11	41.36	41.52	41.36	41.44	2,715
2023-04-10	41.19	41.19	41.19	41.19	0
2023-04-07	41.19	41.19	41.19	41.19	0
2023-04-06	41.19	41.27	41.08	41.19	74,029
2023-04-05	41.35	41.35	41.18	41.11	7,403
2023-04-04	41.59	41.61	41.45	41.35	10,187
2023-04-03	41.33	41.57	41.33	41.39	50,312
2023-03-31	40.88	41.13	40.88	41.15	2,449
2023-03-30	40.77	40.87	40.77	40.82	8,647
2023-03-29	40.38	40.42	40.38	40.42	783
2023-03-28	40.20	40.20	40.06	40.04	2,356
2023-03-27	40.16	40.30	40.16	40.12	9,974
2023-03-24	39.78	39.78	39.49	39.69	16,468
2023-03-23	40.01	40.37	39.86	40.25	7,821
2023-03-22	40.26	40.36	40.26	40.30	9,879
2023-03-21	39.93	40.17	39.92	40.11	9,071
2023-03-20	39.46	39.84	39.42	39.63	7,331
2023-03-17	40.00	40.00	39.42	39.53	3,557
2023-03-16	39.38	39.38	39.00	39.67	388
2023-03-15	39.44	39.44	38.90	38.79	33,209
2023-03-14	39.00	39.48	39.00	39.49	20,529
2023-03-13	39.37	39.37	38.37	39.10	28,454
2023-03-10	39.21	39.57	39.21	39.56	3,477
2023-03-09	40.18	40.35	40.11	40.26	4,461
2023-03-08	40.18	40.22	40.03	40.19	17,074
2023-03-07	40.84	40.88	40.39	40.35	16,471
2023-03-06	40.80	41.00	40.75	41.00	31,303
2023-03-03	40.03	40.34	40.03	40.45	5,062
2023-03-02	39.56	39.74	39.56	39.70	6,985
2023-03-01	40.05	40.11	39.81	39.77	15,568
2023-02-28	39.98	40.15	39.98	40.11	12,538
2023-02-27	40.07	40.29	40.07	40.17	4,577
2023-02-24	40.33	40.33	39.74	39.87	9,609
2023-02-23	40.41	40.51	40.15	40.12	26,523
2023-02-22	40.32	40.35	40.20	40.29	4,314
2023-02-21	40.85	40.86	40.42	40.41	23,829
2023-02-20	41.06	41.06	41.02	40.97	1,346
2023-02-17	40.98	40.98	40.85	40.79	2,465
2023-02-16	41.83	41.83	41.26	41.49	13,459
2023-02-15	41.38	41.55	41.35	41.56	12,193
2023-02-14	41.70	41.92	41.28	41.33	48,478
2023-02-13	41.04	41.51	41.04	41.50	16,973
2023-02-10	41.05	41.06	40.81	41.02	56,040
2023-02-09	41.65	41.81	41.49	41.51	26,527
2023-02-08	41.84	41.85	41.51	41.43	26,400
2023-02-07	41.37	41.42	41.21	41.33	31,985
2023-02-06	41.43	41.43	41.41	41.46	5,553
2023-02-03	41.71	41.92	41.47	42.00	44,169
2023-02-02	41.52	42.01	41.52	42.01	65,611
2023-02-01	40.91	40.93	40.82	40.87	14,353
2023-01-31	40.47	40.60	40.19	40.66	4,185
2023-01-30	40.64	40.72	40.53	40.67	31,371
2023-01-27	40.63	40.98	40.63	40.84	19,331
2023-01-26	40.49	40.62	40.40	40.44	34,488
2023-01-25	40.38	40.38	40.22	40.23	2,580
2023-01-24	40.67	40.67	40.47	40.69	6,325
2023-01-23	40.20	40.77	40.19	40.71	16,171
2023-01-20	39.55	39.56	39.55	39.85	1,691
2023-01-19	39.72	39.72	39.41	39.39	5,937
2023-01-18	40.40	40.52	40.16	40.16	3,150
2023-01-17	40.35	40.48	40.33	40.39	8,647
2023-01-16	40.36	40.36	40.36	40.47	670
2023-01-13	40.27	40.31	39.97	40.21	20,497
2023-01-12	40.17	40.43	39.90	40.18	16,760
2023-01-11	39.76	39.90	39.76	39.87	10
2023-01-10	39.33	39.33	39.19	39.40	34,582
2023-01-09	39.42	39.78	39.42	39.96	17,579
2023-01-06	38.56	38.71	38.49	39.11	7,685
2023-01-05	38.88	39.04	38.64	38.50	4,461
2023-01-04	38.86	38.93	38.80	38.94	20,742
2023-01-03	39.12	39.26	38.72	38.57	27,669
2023-01-02	38.72	38.72	38.72	38.72	0
2022-12-30	38.76	38.83	38.70	38.72	131,199
2022-12-29	38.34	38.55	38.31	38.86	1,528
2022-12-28	38.84	38.86	38.62	38.49	4,074
2022-12-27	38.74	38.74	38.74	38.74	0
2022-12-26	38.74	38.74	38.74	38.74	0
2022-12-23	38.73	38.73	38.68	38.74	664
2022-12-22	39.00	39.00	38.72	38.49	9
2022-12-21	38.75	39.22	38.70	39.22	6,802
2022-12-20	38.34	38.62	38.34	38.48	11,642
2022-12-19	39.00	39.10	38.71	38.74	58,104
2022-12-16	39.32	39.33	38.87	38.83	6,911
2022-12-15	39.95	39.99	39.50	39.39	6,695
2022-12-14	40.63	40.85	40.63	40.93	4,412
2022-12-13	40.33	41.54	40.28	40.89	112,590
2022-12-12	39.73	39.96	39.70	39.94	15,498
2022-12-09	40.11	40.11	39.93	40.10	18,765
2022-12-08	40.05	40.05	40.05	39.99	590
2022-12-07	39.81	39.81	39.72	39.66	7,296
2022-12-06	40.39	40.39	40.35	39.95	7,447
2022-12-05	40.96	40.96	40.73	40.67	3,081
2022-12-02	41.13	41.13	40.80	40.88	3,541
2022-12-01	41.14	41.28	41.13	41.08	119
2022-11-30	40.05	40.13	39.80	39.93	257,582
2022-11-29	40.17	40.22	39.77	39.79	7,014
2022-11-28	40.43	40.43	40.30	40.28	8,437
2022-11-25	40.74	40.74	40.72	40.66	1,002
2022-11-24	40.76	40.81	40.76	40.77	1,314
2022-11-23	40.49	40.67	40.39	40.65	6,218
2022-11-22	39.84	40.16	39.83	40.16	11,952
2022-11-21	39.88	39.93	39.78	39.79	19,269
2022-11-18	39.80	40.01	39.78	39.96	20,047
2022-11-17	40.16	40.16	39.49	39.54	15,852
2022-11-16	40.44	40.44	40.05	40.05	11,846
2022-11-15	40.20	40.81	40.20	40.63	150,724
2022-11-14	40.21	40.34	40.11	40.13	22,671
2022-11-11	40.19	40.24	39.82	39.87	89,366
2022-11-10	37.93	39.42	37.86	39.49	66,578
2022-11-09	38.59	38.63	38.16	38.31	13,885
2022-11-08	38.30	38.70	38.30	38.81	1,368
2022-11-07	38.08	38.25	38.05	38.17	5,195
2022-11-04	37.75	37.88	37.66	37.65	87,462
2022-11-03	37.58	37.63	37.33	37.69	796
2022-11-02	38.92	38.99	38.69	38.57	3,825
2022-11-01	39.36	39.42	38.82	38.84	66,009
2022-10-31	39.11	39.21	39.09	39.09	19,205
2022-10-28	38.02	38.93	37.97	38.91	22,542
2022-10-27	38.68	38.82	38.59	38.64	34,796
2022-10-26	38.56	39.06	38.54	39.08	25,904
2022-10-25	38.28	38.70	38.11	38.72	54,890
2022-10-24	37.64	38.17	37.63	38.04	6,772
2022-10-21	36.80	37.15	36.66	37.13	5,459
2022-10-20	37.15	37.61	37.00	37.40	20,965
2022-10-19	37.53	37.68	37.23	37.33	89,418
2022-10-18	37.61	37.92	37.45	37.26	26,218
2022-10-17	36.45	37.14	36.45	37.03	34,615
2022-10-14	37.16	37.29	36.47	36.59	54,847
2022-10-13	36.02	36.59	35.29	36.41	24,399
2022-10-12	36.31	36.49	36.02	36.18	423,806
2022-10-11	36.08	36.31	36.02	36.30	9,606
2022-10-10	36.59	36.65	36.44	36.40	8,891
2022-10-07	37.55	37.75	36.95	36.97	1,620
2022-10-06	38.06	38.19	37.84	38.05	6,882
2022-10-05	37.80	37.89	37.80	37.65	9,421
2022-10-04	37.42	38.11	37.42	38.13	10,224
2022-10-03	36.15	36.87	36.02	36.88	43,291
2022-09-30	36.94	36.94	36.66	36.88	6,050
2022-09-29	36.95	37.10	36.50	36.66	14,712
2022-09-28	36.48	37.16	36.28	37.11	31,612
2022-09-27	37.19	37.21	36.98	36.89	1,104
2022-09-26	36.83	37.34	36.83	36.97	25,041
2022-09-23	37.61	37.61	37.13	37.16	9,096
2022-09-22	37.91	38.24	37.88	37.81	16,614
2022-09-21	38.81	39.04	38.81	39.00	34,990
2022-09-20	39.36	39.36	38.79	38.87	11,602
2022-09-19	38.79	38.79	38.79	38.79	0
2022-09-16	38.96	38.96	38.79	38.79	3,904
2022-09-15	39.80	39.80	39.62	39.48	17,768
2022-09-14	39.70	39.84	39.67	39.72	921
2022-09-13	41.53	41.81	41.53	40.07	28,736
2022-09-12	41.13	41.13	41.11	41.40	1,592
2022-09-09	40.78	40.78	40.78	40.83	996
2022-09-08	40.12	40.31	39.84	40.30	14,114
2022-09-07	39.28	39.62	39.23	39.65	13,707
2022-09-06	39.78	39.86	39.33	39.46	19,420
2022-09-05	39.61	39.61	39.50	39.58	7,223
2022-09-02	39.98	40.41	39.88	40.36	21,978
2022-09-01	39.46	39.67	39.37	39.35	26,483
2022-08-31	40.24	40.24	40.00	40.03	3,835
2022-08-30	40.71	40.94	40.67	40.16	40,889
2022-08-29	41.41	41.41	41.41	41.41	0
2022-08-26	42.17	42.17	41.78	41.41	7,510
2022-08-25	42.01	42.06	41.84	41.86	8,863
2022-08-24	41.45	41.73	41.42	41.73	2,466
2022-08-23	41.65	41.71	41.65	41.56	8,747
2022-08-22	42.30	42.30	41.79	41.78	19,625
2022-08-19	42.86	42.86	42.71	42.53	113
2022-08-18	43.08	43.08	42.90	43.06	5,672
2022-08-17	43.28	43.38	42.86	42.93	8,373
2022-08-16	43.11	43.26	43.08	43.26	3,025
2022-08-15	42.92	42.92	42.70	42.94	657
2022-08-12	42.40	42.66	42.40	42.65	3,605
2022-08-11	42.40	42.57	42.33	42.53	12,107
2022-08-10	41.40	42.25	41.40	42.23	17,359
2022-08-09	41.68	41.68	41.48	41.49	136
2022-08-08	41.73	42.00	41.73	41.87	24,542
2022-08-05	41.76	41.76	41.26	41.32	10,062
2022-08-04	41.79	41.86	41.64	41.62	7,934
2022-08-03	41.26	41.36	41.26	41.55	16,273
2022-08-02	41.21	41.21	41.08	41.36	1,464
2022-08-01	41.42	41.57	41.23	41.58	8,256
2022-07-29	41.22	41.36	41.19	41.14	802
2022-07-28	40.30	40.47	40.21	40.69	23,990
2022-07-27	39.73	39.98	39.72	39.92	14,252
2022-07-26	39.75	39.77	39.45	39.44	9,433
2022-07-25	39.69	40.01	39.69	39.86	11,154
2022-07-22	40.08	40.16	40.00	39.97	6,878
2022-07-21	39.67	39.80	39.61	39.78	2,638
2022-07-20	39.95	40.13	39.71	40.08	26,377
2022-07-19	39.07	39.07	39.07	39.48	99
2022-07-18	39.27	39.46	39.27	39.30	17,038
2022-07-15	38.46	38.88	38.39	38.98	21,074
2022-07-14	38.26	38.26	37.67	37.94	14,190
2022-07-13	38.73	38.81	38.00	38.40	47,793
2022-07-12	38.72	39.05	38.67	39.04	13,388
2022-07-11	39.21	39.21	38.96	39.03	2,610
2022-07-08	39.26	39.59	39.25	39.57	15,526
2022-07-07	38.95	39.29	38.90	39.23	1,947
2022-07-06	38.73	38.76	38.64	38.58	14,980
2022-07-05	38.58	38.58	37.80	37.89	40,632
2022-07-04	38.50	38.52	38.37	38.50	53,542
2022-07-01	38.13	38.21	38.13	38.14	24,974
2022-06-30	38.09	38.23	37.96	38.23	51,077
2022-06-29	38.65	38.71	38.38	38.54	19,099
2022-06-28	39.62	39.67	39.52	39.12	24,308
2022-06-27	39.51	39.75	39.51	39.63	29,593
2022-06-24	38.59	39.17	38.52	39.19	16,360
2022-06-23	37.88	38.26	37.81	38.20	16,196
2022-06-22	37.37	38.26	37.37	38.19	82,137
2022-06-21	37.59	38.11	37.59	38.04	5,886
2022-06-20	37.31	37.39	37.30	37.44	10,172
2022-06-17	37.27	37.46	36.86	37.16	34,458
2022-06-16	37.62	37.62	37.35	37.16	14,441
2022-06-15	38.07	38.13	37.92	38.05	32,997
2022-06-14	38.37	38.42	37.80	37.78	12,887
2022-06-13	38.68	38.68	37.91	38.19	29,661
2022-06-10	40.68	40.68	39.45	39.44	19,323
2022-06-09	41.50	41.83	41.50	41.32	1,813
2022-06-08	41.80	41.80	41.79	41.96	4,071
2022-06-07	41.39	41.80	41.26	41.61	7,595
2022-06-06	41.89	42.06	41.78	41.78	11,094
2022-06-03	41.31	41.31	41.31	41.31	0
2022-06-02	41.31	41.31	41.31	41.31	0
2022-06-01	41.89	42.03	41.48	41.31	16,084
2022-05-31	41.92	42.01	41.61	41.60	15,993
2022-05-30	42.34	42.39	42.25	42.25	49,255
2022-05-27	41.00	41.66	41.00	41.62	4,976
2022-05-26	40.14	40.53	40.14	40.86	10,446
2022-05-25	39.89	39.94	39.89	39.94	11,408
2022-05-24	39.59	39.61	39.24	39.27	13,854
2022-05-23	39.85	39.85	39.51	40.01	15,646
2022-05-20	39.59	39.85	39.59	39.07	8,624
2022-05-19	39.26	39.57	39.01	39.38	23,793
2022-05-18	41.08	41.12	40.19	40.13	40,080
2022-05-17	40.64	41.20	40.64	40.95	11,729
2022-05-16	40.34	40.48	40.34	40.34	13,842
2022-05-13	40.02	40.35	40.02	40.59	9,046
2022-05-12	39.47	39.66	39.24	39.73	17,771
2022-05-11	40.48	40.80	40.05	40.62	8,907
2022-05-10	40.64	40.82	40.14	40.13	15,014
2022-05-09	41.20	41.25	40.50	40.44	9,262
2022-05-06	41.50	41.50	41.07	41.82	12,458
2022-05-05	42.72	42.72	41.90	41.92	13,762
2022-05-04	42.19	42.19	41.91	41.89	3,883
2022-05-03	41.95	42.25	41.76	42.26	32,757
2022-05-02	42.63	42.63	42.63	42.63	0
2022-04-29	43.06	43.06	42.46	42.63	154,099
2022-04-28	42.65	42.89	42.38	42.54	6,890
2022-04-27	42.13	42.51	42.11	42.45	19,415
2022-04-26	43.25	43.25	42.54	42.55	6,559
2022-04-25	42.62	42.84	42.50	42.55	18,522
2022-04-22	44.33	44.34	43.77	43.76	41,445
2022-04-21	45.12	45.48	45.12	45.17	14,029
2022-04-20	44.80	45.21	44.75	45.05	26,971
2022-04-19	44.41	44.84	44.18	44.86	63,452
2022-04-18	44.68	44.68	44.68	44.68	0
2022-04-15	44.68	44.68	44.68	44.68	0
2022-04-14	44.82	44.83	44.62	44.68	60,409
2022-04-13	44.56	44.65	44.35	44.65	51,968
2022-04-12	44.35	45.03	44.29	44.89	25,973
2022-04-11	45.03	45.17	44.66	44.68	81,301
2022-04-08	45.56	45.56	45.21	45.42	19,372
2022-04-07	45.15	45.27	45.02	44.93	16,608
2022-04-06	45.65	45.65	44.99	45.03	12,789
2022-04-05	46.22	46.26	45.92	45.96	17,594
2022-04-04	45.88	46.02	45.75	46.01	36,220
2022-04-01	45.92	45.94	45.62	45.64	18,448
2022-03-31	46.42	46.47	46.26	46.26	47,089
2022-03-30	46.61	46.61	46.50	46.44	30,669
2022-03-29	46.21	46.63	46.21	46.46	36,461
2022-03-28	45.70	45.82	45.69	45.75	8,477
2022-03-25	45.58	45.71	45.42	45.53	46,109
2022-03-24	45.19	45.32	45.08	45.23	37,147
2022-03-23	45.47	45.47	45.08	45.24	40,723
2022-03-22	44.96	45.35	44.94	45.32	21,801
2022-03-21	44.86	45.15	44.85	44.87	27,395
2022-03-18	44.27	44.56	44.14	44.60	7,030
2022-03-17	43.97	44.01	43.63	44.12	42,246
2022-03-16	43.21	43.76	43.21	43.66	50,921
2022-03-15	41.88	42.75	41.77	42.74	21,582
2022-03-14	42.72	42.84	42.32	42.32	25,196
2022-03-11	42.86	43.66	42.86	42.87	39,786
2022-03-10	43.03	43.03	42.58	42.41	16,299
2022-03-09	42.41	42.96	42.34	42.88	84,665
2022-03-08	42.12	42.60	41.87	41.98	77,605
2022-03-07	42.93	43.55	42.86	42.86	24,647
2022-03-04	43.74	43.82	43.16	43.23	27,252
2022-03-03	44.13	44.51	43.76	43.93	30,008
2022-03-02	43.30	43.98	43.26	44.04	34,531
2022-03-01	44.24	44.24	43.60	43.66	53,830
2022-02-28	43.58	43.80	43.33	44.19	26,818
2022-02-25	42.90	43.49	42.67	43.91	17,929
2022-02-24	41.67	42.24	41.44	42.14	105,489
2022-02-23	43.72	43.73	43.23	43.09	10,944
2022-02-22	42.95	43.83	42.95	43.57	20,847
2022-02-21	43.90	43.92	43.41	43.38	26,365
2022-02-18	44.36	44.43	43.97	43.89	29,870
2022-02-17	45.03	45.03	44.43	44.57	9,009
2022-02-16	44.93	45.03	44.92	44.78	23,138
2022-02-15	44.27	44.97	44.27	44.91	3,092
2022-02-14	44.56	44.56	43.97	44.38	6,696
2022-02-11	45.13	45.46	45.08	45.24	20,230
2022-02-10	46.05	46.14	45.80	45.94	11,536
2022-02-09	45.63	46.11	45.63	46.05	2,640
2022-02-08	45.25	45.35	45.02	45.35	25,682
2022-02-07	45.36	45.44	45.12	45.35	23,262
2022-02-04	45.55	45.59	44.84	45.04	41,361
2022-02-03	45.77	45.77	45.50	45.55	69,091
2022-02-02	46.00	46.20	45.87	45.88	19,033
2022-02-01	45.40	45.53	45.23	45.43	24,061
2022-01-31	44.67	44.99	44.40	44.85	4,366
2022-01-28	43.78	43.78	43.06	43.91	54,372
2022-01-27	43.41	44.53	43.40	44.33	175,452
2022-01-26	43.93	44.64	43.93	44.50	24,169
2022-01-25	43.87	44.12	43.36	43.63	47,956
2022-01-24	44.49	44.60	43.05	43.17	31,559
2022-01-21	45.06	45.14	44.53	45.17	51,813
2022-01-20	45.83	46.26	45.70	46.25	22,649
2022-01-19	46.08	46.68	46.02	46.25	6,242
2022-01-18	46.87	46.87	46.49	46.46	11,687
2022-01-17	47.22	47.30	47.22	47.24	9,023
2022-01-14	47.22	47.27	46.87	46.86	37,443
2022-01-13	47.73	47.96	47.73	47.84	12,459
2022-01-12	47.78	47.95	47.65	47.77	9,341
2022-01-11	47.49	47.49	47.10	47.37	2,109
2022-01-10	47.44	47.44	46.39	46.72	74,726
2022-01-07	47.59	47.61	47.23	47.36	195,207
2022-01-06	47.55	47.71	47.47	47.55	270,283
2022-01-05	48.44	48.53	48.44	48.47	6,830
2022-01-04	48.63	48.68	48.46	48.44	9,934
2022-01-03	48.28	48.28	48.28	48.28	0
2021-12-31	48.34	48.35	48.25	48.28	2,337
2021-12-30	48.54	48.60	48.54	48.57	3,606
2021-12-29	48.54	48.62	48.42	48.41	40,489
2021-12-28	47.85	47.85	47.85	47.85	0
2021-12-27	47.85	47.85	47.85	47.85	0
2021-12-24	47.67	47.96	47.67	47.85	12,082
2021-12-23	47.56	47.89	47.56	47.83	14,383
2021-12-22	46.95	47.00	46.95	47.35	306
2021-12-21	46.49	46.68	46.45	46.54	16,577
2021-12-20	46.07	46.13	45.90	45.89	13,765
2021-12-17	47.23	47.29	46.82	47.13	12,381
2021-12-16	47.83	47.96	47.63	47.63	48,117
2021-12-15	46.95	46.95	46.81	46.70	19,009
2021-12-14	47.36	47.38	46.71	46.76	83,762
2021-12-13	47.77	47.81	47.28	47.26	27,996
2021-12-10	47.26	47.55	47.25	47.36	38,516
2021-12-09	47.50	47.50	47.29	47.42	45,595
2021-12-08	47.58	47.60	47.39	47.36	23,565
2021-12-07	46.78	47.46	46.78	47.40	7,807
2021-12-06	46.14	46.35	45.96	46.30	13,334
2021-12-03	46.32	46.47	45.74	45.86	34,323
2021-12-02	45.87	46.18	45.61	46.18	7,661
2021-12-01	46.58	46.85	46.50	46.98	74,959
2021-11-30	46.62	46.93	46.38	46.40	44,021
2021-11-29	47.03	47.03	46.73	46.89	29,878
2021-11-26	46.74	46.76	46.53	46.45	24,858
2021-11-25	47.67	47.67	47.67	47.58	1
2021-11-24	47.38	47.38	47.11	47.41	18,358
2021-11-23	47.22	47.35	47.17	47.23	23,354
2021-11-22	47.62	47.89	47.60	47.79	13,013
2021-11-19	47.72	47.72	47.41	47.58	3,346
2021-11-18	47.47	47.52	47.39	47.37	11,810
2021-11-17	47.47	47.47	47.37	47.41	15,526
2021-11-16	47.31	47.44	47.26	47.55	9,400
2021-11-15	47.33	47.48	47.33	47.34	29,577
2021-11-12	46.98	47.26	46.98	47.26	3,788
2021-11-11	47.00	47.12	46.99	47.02	12,905
2021-11-10	47.31	47.32	47.13	47.24	154,967
2021-11-09	47.40	47.52	47.25	47.24	29,490
2021-11-08	47.37	47.55	47.37	47.50	47,973
2021-11-05	47.23	47.60	47.23	47.53	10,998
2021-11-04	47.09	47.21	47.02	47.17	6,167
2021-11-03	46.77	46.77	46.67	46.71	51,401
2021-11-02	46.56	46.68	46.56	46.75	5,636
2021-11-01	46.59	46.71	46.41	46.53	21,817
2021-10-29	46.19	46.41	46.15	46.38	2,369
2021-10-28	45.98	46.34	45.96	46.32	11,672
2021-10-27	46.21	46.25	46.12	46.17	29,922
2021-10-26	46.22	46.37	46.20	46.38	34,145
2021-10-25	45.92	45.95	45.81	46.01	4,263
2021-10-22	45.85	45.95	45.85	45.79	101,885
2021-10-21	45.63	45.73	45.63	45.69	16,312
2021-10-20	45.56	45.79	45.54	45.75	39,642
2021-10-19	45.40	45.52	45.40	45.54	21,788
2021-10-18	44.90	45.09	44.89	45.18	12,373
2021-10-15	44.93	45.09	44.91	45.04	9,314
2021-10-14	44.27	44.63	44.21	44.64	7,182
2021-10-13	43.95	43.95	43.74	43.78	9,298
2021-10-12	43.67	44.06	43.67	43.99	23,548
2021-10-11	44.15	44.47	44.15	44.47	2,395
2021-10-08	44.36	44.41	44.31	44.43	22,924
2021-10-07	44.33	44.68	44.29	44.62	38,471
2021-10-06	43.62	43.63	43.26	43.48	39,396
2021-10-05	43.39	43.59	43.39	44.00	24,367
2021-10-04	43.73	43.90	43.32	43.32	27,637
2021-10-01	43.06	43.64	43.06	43.56	31,792
2021-09-30	44.29	44.29	43.91	44.04	53,584
2021-09-29	44.17	44.24	44.17	44.14	3,711
2021-09-28	44.67	44.67	44.29	44.00	8,792
2021-09-27	45.07	45.07	44.84	44.86	10,336
2021-09-24	44.68	44.84	44.68	44.78	4,248
2021-09-23	44.54	44.87	44.52	44.89	3,095
2021-09-22	44.15	44.29	44.14	44.36	101,403
2021-09-21	44.34	44.41	44.00	43.99	14,273
2021-09-20	44.28	44.30	43.92	44.03	92,374
2021-09-17	45.05	45.12	44.77	44.79	22,749
2021-09-16	45.19	45.22	44.87	44.91	21,139
2021-09-15	44.92	44.96	44.77	44.95	19,800
2021-09-14	45.05	45.25	44.90	44.99	32,810
2021-09-13	45.17	45.28	44.96	45.01	52,269
2021-09-10	45.43	45.52	45.22	45.17	27,542
2021-09-09	45.25	45.66	45.25	45.51	27,710
2021-09-08	45.40	45.44	45.38	45.42	74,793
2021-09-07	45.76	45.76	45.71	45.53	12,039
2021-09-06	45.82	45.87	45.82	45.84	4,249
2021-09-03	45.83	45.83	45.68	45.70	30,174
2021-09-02	45.65	45.74	45.65	45.80	7,756
2021-09-01	45.79	45.79	45.65	45.66	78,318
2021-08-31	45.91	45.91	45.56	45.65	11,716
2021-08-30	45.35	45.35	45.35	45.35	0
2021-08-27	45.18	45.40	45.18	45.35	25,446
2021-08-26	45.24	45.32	45.21	45.17	27,156
2021-08-25	45.24	45.25	45.19	45.31	21,061
2021-08-24	45.28	45.28	45.17	45.22	40,702
2021-08-23	44.87	45.12	44.87	45.17	14,304
2021-08-20	44.29	44.36	44.11	44.65	3,197
2021-08-19	44.04	44.25	43.91	44.31	43,957
2021-08-18	44.92	44.92	44.76	44.78	5,184
2021-08-17	44.94	44.96	44.89	44.81	2,401
2021-08-16	44.86	44.96	44.76	44.80	8,440
2021-08-13	44.95	45.00	44.95	45.00	3,071
2021-08-12	44.75	44.82	44.75	44.82	19,141
2021-08-11	44.67	44.78	44.63	44.72	2,079
2021-08-10	44.58	44.66	44.58	44.66	3,385
2021-08-09	44.61	44.68	44.59	44.61	16,788
2021-08-06	44.58	44.66	44.58	44.66	27,249
2021-08-05	44.37	44.49	44.37	44.52	4,516
2021-08-04	44.52	44.52	44.40	44.35	2,995
2021-08-03	44.27	44.33	44.27	44.19	12,850
2021-08-02	44.55	44.55	44.43	44.44	11,203
2021-07-30	44.10	44.37	44.10	44.29	2,277
2021-07-29	44.36	44.57	44.36	44.54	29,880
2021-07-28	44.27	44.42	44.25	44.31	28,000
2021-07-27	44.43	44.43	44.18	44.20	85,084
2021-07-26	44.24	44.48	44.24	44.48	63,647
2021-07-23	44.12	44.28	44.12	44.34	16,273
2021-07-22	43.94	43.98	43.84	43.89	9,802
2021-07-21	43.57	43.75	43.57	43.74	1,709
2021-07-20	43.05	43.42	42.99	43.42	12,900
2021-07-19	43.33	43.33	42.82	42.83	15,154
2021-07-16	43.92	43.92	43.77	43.72	526
2021-07-15	44.25	44.25	43.89	43.95	37,963
2021-07-14	44.11	44.45	44.11	44.26	8,064
2021-07-13	44.32	44.40	44.28	44.43	19,013
2021-07-12	44.15	44.32	44.03	44.29	26,018
2021-07-09	43.89	43.91	43.89	44.11	1,230
2021-07-08	43.84	43.85	43.49	43.62	29,757
2021-07-07	43.94	44.03	43.94	44.00	13,219
2021-07-06	43.99	44.02	43.99	43.76	1,079
2021-07-05	43.96	43.99	43.94	44.04	617
2021-07-02	43.72	43.85	43.72	43.86	6,618
2021-07-01	43.62	43.63	43.56	43.57	13,247
2021-06-30	43.46	43.47	43.31	43.42	2,548
2021-06-29	43.39	43.47	43.39	43.46	8,145
2021-06-28	43.32	43.34	43.27	43.27	31,551
2021-06-25	43.17	43.17	43.16	43.27	163
2021-06-24	42.98	43.19	42.98	43.13	26,661
2021-06-23	42.98	43.01	42.96	42.95	53,892
2021-06-22	42.79	42.79	42.66	42.87	18,208
2021-06-21	42.05	42.63	42.05	42.61	16,779
2021-06-18	42.68	42.71	42.27	42.19	11,332
2021-06-17	42.53	42.76	42.50	42.76	31,800
2021-06-16	42.96	42.96	42.88	42.95	2,286
2021-06-15	43.08	43.08	43.02	42.92	6,458
2021-06-14	42.93	42.93	42.82	42.84	9,433
2021-06-11	42.87	42.93	42.84	42.84	2,454
2021-06-10	42.68	42.86	42.68	42.84	168,766
2021-06-09	42.74	42.78	42.74	42.78	1,573
2021-06-08	42.73	42.79	42.67	42.58	6,947
2021-06-07	42.68	42.77	42.65	42.65	8,092
2021-06-04	42.41	42.65	42.37	42.69	6,903
2021-06-03	42.46	42.46	42.23	42.44	14,003
2021-06-02	42.47	42.63	42.46	42.63	11,378
2021-06-01	42.66	42.75	42.55	42.53	29,562
2021-05-28	42.63	42.64	42.57	42.58	239,104
2021-05-27	42.29	42.55	42.28	42.48	28,389
2021-05-26	42.45	42.51	42.39	42.40	12,181
2021-05-25	42.55	42.55	42.39	42.36	31,710
2021-05-24	42.11	42.27	42.11	42.45	13,173
2021-05-21	42.03	42.13	42.03	42.13	0
2021-05-20	41.54	42.03	41.33	42.03	13,783
2021-05-19	41.45	41.45	41.09	41.30	9,893
2021-05-18	42.16	42.16	42.02	42.02	8,882
2021-05-17	42.11	42.13	41.98	41.93	24,653
2021-05-14	41.78	42.06	41.75	42.06	45,065
2021-05-13	40.92	41.65	40.89	41.52	3,040
2021-05-12	41.83	41.85	41.39	41.39	18,762
2021-05-11	42.17	42.17	41.80	41.92	77,012
2021-05-10	42.77	42.77	42.68	42.75	5,719
2021-05-07	42.45	42.58	42.45	42.75	6,734
2021-05-06	42.16	42.18	41.99	42.18	5,710
2021-05-05	42.14	42.23	42.14	42.23	13,995
2021-05-04	42.28	42.34	41.71	41.79	33,131
2021-04-30	42.43	42.43	42.27	42.20	4,305
2021-04-29	42.50	42.56	42.31	42.36	15,069
2021-04-28	42.25	42.30	42.25	42.31	9,545
2021-04-27	42.33	42.35	42.23	42.25	33,618
2021-04-26	42.22	42.33	42.14	42.31	13,034
2021-04-23	41.80	42.11	41.78	42.13	12,984
2021-04-22	42.10	42.16	42.08	42.16	132,192
2021-04-21	41.74	41.96	41.67	41.96	11,132
2021-04-20	42.09	42.09	41.67	41.67	23,544
2021-04-19	42.18	42.21	41.95	42.08	99,870
2021-04-16	42.05	42.18	42.01	42.16	49,047
2021-04-15	41.86	42.03	41.86	41.99	5,440
2021-04-14	41.83	41.89	41.80	41.84	10,162
2021-04-13	41.65	41.73	41.59	41.72	18,234
2021-04-12	41.59	41.63	41.56	41.61	5,579
2021-04-09	41.39	41.48	41.37	41.41	62,744
2021-04-08	41.36	41.37	41.25	41.29	39,791
2021-04-07	41.17	41.20	41.09	41.14	38,473
2021-04-06	41.06	41.09	41.04	41.21	3,339
2021-04-01	40.21	40.35	40.21	40.43	24,645
2021-03-31	40.00	40.01	39.92	40.16	50,971
2021-03-30	40.08	40.08	39.93	39.97	24,161
2021-03-29	39.90	40.00	39.88	39.90	30,395
2021-03-26	39.61	39.73	39.55	39.71	17,943
2021-03-25	39.22	39.33	38.95	39.27	59,702
2021-03-24	39.58	39.68	39.58	39.71	26,327
2021-03-23	39.65	39.78	39.56	39.76	69,270
2021-03-22	39.37	39.75	39.37	39.79	16,254
2021-03-19	39.57	39.61	39.45	39.55	13,950
2021-03-18	39.96	40.01	39.77	40.00	86,576
2021-03-17	39.98	39.98	39.79	39.82	24,280
2021-03-16	40.01	40.14	40.01	40.00	22,436
2021-03-15	39.76	39.89	39.73	39.73	50,340
2021-03-12	39.63	39.63	39.48	39.59	31,099
2021-03-11	39.58	39.89	39.56	39.89	76,046
2021-03-10	39.02	39.43	39.02	39.36	72,137
2021-03-09	38.90	39.26	38.90	39.24	146,627
2021-03-08	38.46	39.10	38.31	39.09	69,863
2021-03-05	37.90	38.40	37.71	37.71	35,061
2021-03-04	38.42	38.62	38.24	38.54	72,401
2021-03-03	39.22	39.28	38.79	38.97	48,454
2021-03-02	39.10	39.24	39.09	39.15	6,407
2021-03-01	38.84	39.29	38.78	39.27	27,460
2021-02-26	38.48	38.72	38.48	38.53	10,882
2021-02-25	39.60	39.60	39.19	39.19	2,398
2021-02-24	39.18	39.31	38.95	39.31	13,249
2021-02-23	39.24	39.24	38.52	38.82	148,596
2021-02-22	39.06	39.20	38.97	39.14	20,114
2021-02-19	39.42	39.55	39.40	39.59	20,015
2021-02-18	39.47	39.50	39.16	39.27	43,753
2021-02-17	39.59	39.59	39.51	39.37	25,599
2021-02-16	39.86	39.86	39.75	39.62	32,222
2021-02-15	39.80	39.82	39.80	39.84	23,312
2021-02-12	39.33	39.38	39.33	39.49	3,443
2021-02-11	39.42	39.51	39.40	39.42	17,821
2021-02-10	39.53	39.58	39.19	39.29	1,763
2021-02-09	39.37	39.39	39.31	39.33	33,318
2021-02-08	39.23	39.32	39.23	39.26	20,973
2021-02-05	39.14	39.16	39.12	39.12	27,568
2021-02-04	38.55	38.77	38.55	38.81	21,091
2021-02-03	38.76	38.79	38.41	38.55	29,149
2021-02-02	38.16	38.66	38.16	38.62	7,948
2021-02-01	37.64	37.75	37.59	37.81	56,051
2021-01-29	37.63	37.89	37.63	37.62	10,279
2021-01-28	37.62	38.32	37.57	38.35	31,670
2021-01-27	38.69	38.71	38.00	38.17	46,074
2021-01-26	38.60	38.90	38.60	38.79	32,469
2021-01-25	38.81	38.81	38.25	38.42	5,392
2021-01-22	38.63	38.67	38.50	38.63	57,618
2021-01-21	38.88	38.88	38.80	38.81	43,114
2021-01-20	38.52	38.61	38.52	38.86	248,634
2021-01-19	38.32	38.44	38.29	38.29	31,218
2021-01-18	38.04	38.13	38.04	38.19	24,706
2021-01-15	38.32	38.32	38.29	38.22	5,553
2021-01-14	38.67	38.71	38.62	38.64	7,454
2021-01-13	38.57	38.57	38.52	38.56	46,028
2021-01-12	38.57	38.59	38.47	38.49	14,976
2021-01-11	38.56	38.58	38.37	38.58	52,317
2021-01-08	38.71	38.72	38.57	38.59	20,048
2021-01-07	38.15	38.55	38.05	38.49	70,962
2021-01-06	37.62	38.17	37.55	38.17	9,495
2021-01-05	37.52	37.57	37.52	37.53	11,000
2021-01-04	38.10	38.23	37.43	37.43	150,889
2020-12-31	37.74	37.74	37.74	37.75	2,431
2020-12-30	37.92	37.92	37.81	37.81	21,015
2020-12-29	37.76	37.76	37.76	37.83	1,600
2020-12-24	37.49	37.50	37.43	37.40	38,393
2020-12-23	37.33	37.37	37.33	37.44	339
2020-12-22	37.21	37.48	37.21	37.31	84,575
2020-12-21	37.40	37.56	36.87	37.02	48,208
2020-12-18	37.59	37.75	37.53	37.41	2,669
2020-12-17	37.54	37.66	37.54	37.58	273
2020-12-16	37.34	37.48	37.34	37.42	1,430
2020-12-15	36.83	37.15	36.83	37.08	40,797
2020-12-14	37.14	37.30	37.14	37.19	1,807
2020-12-11	36.94	36.94	36.72	36.86	20,262
2020-12-10	37.11	37.22	37.04	37.17	15,559
2020-12-09	37.39	37.60	37.33	37.33	62,361
2020-12-08	37.21	37.21	37.16	37.36	7,371
2020-12-07	37.34	37.34	37.19	37.36	41,687
2020-12-04	37.25	37.31	37.25	37.31	1,533
2020-12-03	37.08	37.15	36.98	37.18	5,327
2020-12-02	36.93	36.95	36.83	37.01	9,843
2020-12-01	37.03	37.12	36.97	37.08	13,829
2020-11-30	36.62	36.67	36.34	36.34	36,408
2020-11-27	36.74	36.76	36.74	36.78	10,358
2020-11-26	36.85	36.85	36.65	36.67	1,674
2020-11-25	36.70	36.70	36.69	36.61	11,548
2020-11-24	36.42	36.65	36.41	36.65	121,697
2020-11-23	36.13	36.25	36.08	35.96	21,019
2020-11-20	36.04	36.04	36.04	36.13	38
2020-11-19	35.88	36.07	35.87	36.01	10,855
2020-11-18	36.38	36.55	36.38	36.54	17,367
2020-11-17	36.57	36.57	36.40	36.48	7,590
2020-11-16	36.53	36.61	36.49	36.59	30,001
2020-11-13	35.90	36.01	35.90	35.94	20,266
2020-11-12	35.85	36.02	35.85	35.97	15,795
2020-11-11	36.05	36.05	36.05	36.06	1,000
2020-11-10	35.92	35.92	35.65	35.75	4,566
2020-11-09	35.77	37.02	35.77	36.46	31,177
2020-11-06	35.29	35.51	35.02	35.41	34,204
2020-11-05	35.21	35.50	35.21	35.50	10,135
2020-11-04	33.86	34.93	33.84	34.94	50,983
2020-11-03	33.59	34.14	33.59	34.13	30,922
2020-11-02	33.11	33.50	33.10	33.41	23,241
2020-10-30	32.82	33.12	32.82	33.01	19,503
2020-10-29	33.29	33.29	32.99	33.25	40,204
2020-10-28	33.77	33.77	33.35	33.28	9,135
2020-10-27	34.45	34.45	34.23	34.29	18,746
2020-10-26	34.55	34.55	34.23	34.23	4,190
2020-10-23	34.78	34.98	34.78	34.83	27,835
2020-10-22	34.52	34.65	34.52	34.67	888
2020-10-21	34.89	34.89	34.68	34.69	6,967
2020-10-20	34.80	34.80	34.74	34.73	7,633
2020-10-16	35.14	35.20	35.12	35.29	3,775
2020-10-15	34.96	34.96	34.75	34.91	27,884
2020-10-14	35.43	35.43	35.38	35.39	27,208
2020-10-13	35.54	35.65	35.51	35.55	2,815
2020-10-12	35.25	35.56	35.20	35.55	34,723
2020-10-09	34.87	34.89	34.87	34.96	6,721
2020-10-08	34.67	34.71	34.54	34.64	26,096
2020-10-07	34.14	34.32	34.08	34.32	10,942
2020-10-06	34.24	34.24	34.24	34.30	2,659
2020-10-05	33.90	34.24	33.89	34.22	23,736
2020-10-02	33.74	33.89	33.74	33.84	70,251
2020-10-01	34.11	34.11	34.11	34.08	5,450
2020-09-30	33.41	33.95	33.41	34.04	2,196
2020-09-29	33.68	33.74	33.68	33.64	2,643
2020-09-28	33.49	33.79	33.48	33.73	11,996
2020-09-25	32.75	32.92	32.51	32.89	20,104
2020-09-24	32.62	32.67	32.54	32.64	20,362
2020-09-23	33.46	33.46	33.46	33.21	75
2020-09-22	32.98	33.15	32.98	33.06	54,829
2020-09-21	33.22	33.22	32.55	32.59	29,630
2020-09-18	33.87	33.87	33.87	33.64	20
2020-09-17	33.80	33.95	33.58	33.90	9,764
2020-09-16	34.34	34.48	34.34	34.45	40,337
2020-09-15	34.35	34.37	34.35	34.39	6,904
2020-09-14	34.00	34.00	33.96	34.20	2,704
2020-09-11	33.87	34.00	33.67	33.78	18,805
2020-09-10	34.25	34.38	34.05	34.23	3,314
2020-09-09	33.55	34.25	33.55	34.23	8,352
2020-09-08	34.55	34.58	33.79	33.86	22,682
2020-09-07	34.39	34.61	34.37	34.56	182
2020-09-04	34.90	34.94	34.01	33.86	30,863
2020-09-03	36.05	36.05	35.75	34.96	537
2020-09-02	35.64	35.78	35.64	35.68	6,246
2020-09-01	35.30	35.35	35.20	35.30	5,575
2020-08-28	35.25	35.26	35.07	35.16	25,096
2020-08-27	35.06	35.15	34.96	35.13	1,792
2020-08-26	34.66	34.76	34.65	34.77	14,965
2020-08-25	34.68	34.73	34.48	34.54	42,461
2020-08-24	34.40	34.41	34.36	34.37	6,976
2020-08-21	34.09	34.09	33.83	34.08	26,398
2020-08-20	33.79	33.96	33.74	33.95	82,980
2020-08-19	34.15	34.17	34.15	34.15	18,799
2020-08-18	34.02	34.08	33.98	34.05	8,341
2020-08-17	33.95	34.02	33.95	34.04	4,467
2020-08-14	33.88	33.94	33.74	33.94	9,978
2020-08-13	33.90	33.99	33.90	34.01	4,540
2020-08-12	33.72	33.96	33.72	33.94	2,798
2020-08-11	33.84	33.99	33.81	33.93	19,878
2020-08-10	33.60	33.66	33.60	33.66	0
2020-08-07	33.50	33.64	33.50	33.60	5,765
2020-08-06	33.46	33.46	33.27	33.38	9,263
2020-08-05	33.38	33.45	33.38	33.43	1,980
2020-08-04	33.21	33.21	33.00	33.15	7,374
2020-08-03	32.84	32.84	32.84	33.11	105
2020-07-31	32.76	32.76	32.56	32.62	2,549
2020-07-30	32.63	32.65	32.42	32.60	4,804
2020-07-29	32.40	32.58	32.40	32.60	1,716
2020-07-28	32.55	32.55	32.42	32.51	7,113
2020-07-27	32.42	32.46	32.42	32.38	11,032
2020-07-24	32.27	32.46	32.20	32.37	41,580
2020-07-23	33.00	33.01	32.80	32.88	20,184
2020-07-22	32.74	32.82	32.54	32.75	4,494
2020-07-21	32.82	32.90	32.80	32.86	17,859
2020-07-20	32.17	32.40	32.17	32.28	11,397
2020-07-17	32.24	32.34	32.20	32.28	12,573
2020-07-16	32.23	32.23	32.11	32.20	14,286
2020-07-15	32.48	32.78	32.48	32.63	5,467
2020-07-14	32.10	32.10	31.70	31.98	19,937
2020-07-13	32.38	32.45	32.30	32.68	4,011
2020-07-10	31.64	31.91	31.64	31.98	8,357
2020-07-09	32.05	32.14	31.60	31.61	22,675
2020-07-08	31.86	32.00	31.86	31.78	13,533
2020-07-07	32.08	32.08	31.84	32.17	4,952
2020-07-06	32.14	32.14	32.03	32.15	39,072
2020-07-03	31.83	31.83	31.54	31.56	961
2020-07-02	31.68	31.97	31.68	31.72	14,302
2020-07-01	31.34	31.50	31.16	31.35	40,056
2020-06-30	30.92	30.98	30.78	30.75	32,476
2020-06-29	30.57	30.70	30.47	30.62	47,765
2020-06-26	31.08	31.16	30.56	30.82	31,763
2020-06-25	30.65	30.89	30.58	30.92	30,728
2020-06-24	31.66	31.66	31.05	31.84	9,950
2020-06-23	31.56	31.83	31.53	31.84	26,409
2020-06-22	31.20	31.36	31.13	31.33	14,642
2020-06-19	31.55	31.79	31.55	31.46	43,038
2020-06-18	31.43	31.54	31.24	31.46	5,508
2020-06-17	31.59	31.80	31.45	31.54	48,028
2020-06-16	31.45	31.93	31.15	31.54	49,702
2020-06-15	29.93	30.51	29.93	30.44	12,844
2020-06-12	30.59	31.08	30.59	30.50	80,477
2020-06-11	31.65	31.74	31.13	31.16	19,962
2020-06-10	32.53	32.56	32.30	32.26	3,911
2020-06-09	32.54	32.55	32.24	32.42	45,562
2020-06-08	32.21	32.42	32.17	32.42	35,036
2020-06-05	31.64	32.12	31.64	32.36	28,261
2020-06-04	31.36	31.50	31.31	31.42	12,692
2020-06-03	31.21	31.41	31.21	31.45	6,154
2020-06-02	30.77	31.06	30.77	30.84	11,390
2020-06-01	30.84	30.84	30.54	30.72	179,351
2020-05-29	30.54	30.60	30.31	30.79	104,898
2020-05-28	30.71	30.77	30.64	30.79	25,474
2020-05-27	30.40	30.59	30.25	30.35	38,456
2020-05-26	30.43	30.48	30.34	30.35	29,769
2020-05-22	29.42	29.70	29.34	29.68	44,844
2020-05-21	29.74	30.00	29.72	29.68	88,217
2020-05-20	29.59	30.01	29.56	30.03	29,040
2020-05-19	29.90	29.90	29.61	29.83	10,804
2020-05-18	29.16	29.75	29.16	28.53	57,003
2020-05-15	28.85	28.85	28.41	28.53	75,597
2020-05-14	28.31	28.41	27.91	28.23	79,110
2020-05-13	28.78	29.01	28.59	28.63	54,316
2020-05-12	29.45	29.62	29.45	29.52	17,455
2020-05-11	29.63	29.64	29.22	29.42	70,167
2020-05-07	28.87	29.10	28.83	29.09	46,261
2020-05-06	29.09	29.09	28.82	28.88	4,432
2020-05-05	28.75	29.09	28.65	29.10	22,773
2020-05-04	28.35	28.39	28.17	28.34	31,728
2020-05-01	28.67	28.78	28.62	28.63	24,679
2020-04-30	29.66	29.73	29.22	29.44	22,355
2020-04-29	29.24	29.53	29.14	29.44	4,632
2020-04-28	29.10	29.32	28.90	28.89	5,444
2020-04-27	28.72	28.88	28.72	28.89	23,851
2020-04-24	28.01	28.29	27.96	28.14	1,145
2020-04-23	28.08	28.61	28.02	28.56	73,037
2020-04-22	27.81	28.07	27.81	27.50	13,634
2020-04-21	28.30	28.31	27.48	27.50	52,169
2020-04-20	28.89	28.89	28.38	28.76	7,749
2020-04-17	28.91	29.02	28.45	28.50	25,094
2020-04-16	28.28	28.30	27.83	28.13	32,763
2020-04-15	28.47	28.47	27.86	27.88	36,254
2020-04-14	28.26	28.59	28.18	28.11	10,538
2020-04-09	28.43	28.43	27.32	28.11	90,608
2020-04-08	26.74	27.31	26.56	27.29	67,324
2020-04-07	27.19	27.69	27.16	26.25	43,817
2020-04-06	26.06	26.24	25.92	25.07	114,402
2020-04-03	25.19	25.23	25.09	25.14	30,593
2020-04-03	25.19	25.54	25.03	25.07	148,721
2020-04-02	25.16	25.22	24.70	25.14	30,608
2020-04-02	25.16	25.22	24.70	25.16	23,462
2020-04-01	25.16	25.31	25.00	25.16	23,185
2020-04-01	25.16	25.24	25.00	26.48	16,324
2020-03-31	26.52	26.60	26.13	26.18	43,621
2020-03-30	25.68	25.75	25.28	25.54	20,879
2020-03-27	25.92	25.94	25.40	26.00	30,493
2020-03-26	24.45	26.10	24.32	25.20	106,887
2020-03-25	24.91	25.23	24.16	24.45	201,439
2020-03-24	23.43	24.10	23.33	22.46	107,486
2020-03-23	22.31	22.99	22.10	23.73	55,431
2020-03-20	24.83	25.23	24.67	24.16	24,084
2020-03-19	23.86	24.58	23.40	24.01	190,295
2020-03-18	24.00	24.12	23.76	25.17	24,289
2020-03-17	26.89	26.89	23.96	25.23	100,806
2020-03-16	25.50	25.50	24.19	25.31	177,429
2020-03-13	26.04	26.38	25.62	25.41	105,974
2020-03-12	26.46	26.46	25.50	27.92	102,883
2020-03-11	28.26	28.39	27.84	27.88	67,839
2020-03-10	28.30	28.94	27.56	28.21	121,543
2020-03-09	29.33	29.33	27.65	29.64	74,415
2020-03-06	30.05	30.07	29.24	29.64	98,850
2020-03-05	30.87	30.87	30.53	30.73	40,608
2020-03-04	30.56	30.85	30.52	30.48	62,266
2020-03-03	30.88	31.49	30.63	30.29	192,175
2020-03-02	30.15	30.34	29.23	29.24	129,956
2020-02-28	29.56	29.64	28.76	30.65	100,820
2020-02-27	31.08	31.15	30.43	31.87	53,012
2020-02-26	31.63	31.65	31.24	32.01	31,728
2020-02-25	32.68	32.70	32.15	32.57	51,893
2020-02-24	32.85	32.88	32.52	33.58	37,665
2020-02-21	33.65	33.70	33.50	33.58	5,140
2020-02-20	34.01	34.02	33.87	33.75	15,391
2020-02-19	33.92	34.03	33.89	34.03	15,588
2020-02-18	33.78	33.86	33.70	33.70	46,399
2020-02-17	34.01	34.02	33.98	34.01	25,274
2020-02-14	33.94	33.94	33.92	33.90	1,767
2020-02-13	33.76	33.76	33.65	33.89	6,230
2020-02-12	33.77	33.88	33.77	33.87	9,819
2020-02-11	33.73	33.78	33.68	33.78	15,598
2020-02-10	33.38	33.51	33.27	33.49	61,277
2020-02-07	33.53	33.53	33.38	33.48	1,980
2020-02-06	33.60	33.62	33.49	33.55	12,292
2020-02-05	33.35	33.37	33.35	33.33	10,740
2020-02-04	32.78	32.98	32.78	33.09	4,718
2020-02-03	32.50	32.64	32.44	32.61	15,735
2020-01-31	32.85	32.87	32.82	32.63	110,096
2020-01-30	32.56	32.57	32.56	32.63	513
2020-01-29	32.93	32.93	32.91	32.95	9,702
2020-01-28	32.69	32.69	32.69	32.84	310
2020-01-27	32.69	32.69	32.44	32.52	59,875
2020-01-24	33.43	33.43	33.43	33.22	208
2020-01-23	33.29	33.29	33.11	33.12	26,427
2020-01-22	33.41	33.43	33.37	33.35	8,356
2020-01-21	33.24	33.35	33.18	33.33	250,498
2020-01-20	33.28	33.31	33.28	33.31	17,137
2020-01-17	33.27	33.35	33.27	33.28	20,086
2020-01-16	33.10	33.15	33.08	33.12	114,183
2020-01-15	33.19	33.30	33.16	33.27	49,526
2020-01-14	33.23	33.23	33.10	33.18	3,070
2020-01-13	33.06	33.11	33.04	33.10	7,076
2020-01-10	33.20	33.21	33.08	33.08	13,255
2020-01-09	33.02	33.09	33.01	33.02	45,787
2020-01-08	32.60	32.82	32.59	32.80	122,310
2020-01-07	32.75	32.78	32.69	32.75	22,578
2020-01-06	32.55	32.64	32.46	32.62	54,959
2020-01-03	32.53	32.67	32.45	32.66	16,906
2020-01-02	32.80	32.80	32.69	32.73	28,879
2019-12-31	32.55	32.55	32.52	32.52	505
2019-12-30	32.71	32.71	32.54	32.55	0
2019-12-27	32.78	32.79	32.75	32.74	8,301
2019-12-24	32.57	32.57	32.56	32.58	555
2019-12-23	32.56	32.58	32.56	32.56	13,903
2019-12-20	32.36	32.47	32.34	32.53	1,212
2019-12-19	32.23	32.29	32.20	32.30	2,195
2019-12-18	32.22	32.27	32.20	32.26	7,799
2019-12-17	32.27	32.27	32.20	32.23	45,590
2019-12-16	32.11	32.14	32.11	32.24	11,310
2019-12-13	32.10	32.10	31.95	31.83	8,974
2019-12-12	31.74	32.03	31.69	31.89	37,293
2019-12-11	31.64	31.68	31.60	31.64	24,864
2019-12-10	31.60	31.65	31.60	31.66	9,410
2019-12-09	31.70	31.75	31.67	31.74	68,703
2019-12-06	31.49	31.49	31.49	31.38	3,078
2019-12-05	31.43	31.49	31.41	31.40	11,185
2019-12-04	31.09	31.43	31.09	31.40	16,046
2019-12-03	31.45	31.47	31.02	31.03	49,200
2019-12-02	31.81	31.81	31.38	31.41	23,398
2019-11-29	31.71	31.73	31.71	31.72	6,363
2019-11-28	31.69	31.75	31.69	31.75	5,188
2019-11-27	31.72	31.75	31.69	31.71	209,662
2019-11-26	31.62	31.63	31.57	31.62	27,073
2019-11-25	31.42	31.42	31.42	31.53	679
2019-11-22	31.34	31.36	31.25	31.26	90,338
2019-11-21	31.26	31.37	31.22	31.24	156,156
2019-11-20	31.33	31.39	31.30	31.40	8,580
2019-11-19	31.49	31.53	31.40	31.42	13,787
2019-11-18	31.37	31.44	31.37	31.42	2,394
2019-11-15	31.27	31.32	31.27	31.37	9,195
2019-11-14	31.16	31.17	31.14	31.15	14,906
2019-11-13	31.11	31.11	31.11	31.11	700
2019-11-12	31.13	31.22	31.11	31.21	27,888
2019-11-11	31.01	31.04	31.01	31.03	3,327
2019-11-08	31.12	31.12	31.04	31.03	12,025
2019-11-07	31.11	31.16	31.09	31.14	25,303
2019-11-06	30.93	30.95	30.92	30.94	21,925
2019-11-05	31.04	31.05	31.01	30.96	39,557
2019-11-04	30.95	31.02	30.95	31.00	17,524
2019-11-01	30.65	30.77	30.64	30.78	4,730
2019-10-31	30.71	30.72	30.58	30.48	15,182
2019-10-30	30.57	30.57	30.55	30.55	89,541
2019-10-29	30.57	30.63	30.53	30.58	42,490
2019-10-28	30.46	30.59	30.44	30.58	47,107
2019-10-25	30.27	30.44	30.21	30.44	12,079
2019-10-24	30.25	30.33	30.25	30.28	6,261
2019-10-23	30.10	30.21	30.10	30.20	26,724
2019-10-22	30.25	30.31	30.25	30.28	35,555
2019-10-21	30.16	30.20	30.13	30.21	24,546
2019-10-18	30.13	30.19	30.09	30.11	19,113
2019-10-17	30.04	30.23	30.03	30.16	32,911
2019-10-16	30.05	30.13	30.05	30.10	61,747
2019-10-15	29.97	30.08	29.93	29.84	34,041
2019-10-14	29.89	29.89	29.77	29.84	33,812
2019-10-11	29.68	29.98	29.67	30.05	30,036
2019-10-10	29.29	29.58	29.29	29.26	38,704
2019-10-09	29.09	29.42	29.08	29.26	90,189
2019-10-08	29.60	29.60	29.14	29.16	135,184
2019-10-07	29.46	29.65	29.46	29.65	0
2019-10-04	29.20	29.39	29.14	29.46	37,096
2019-10-03	29.05	29.08	28.71	29.08	32,185
2019-10-02	29.55	29.55	29.05	29.77	54,661
2019-10-01	30.03	30.06	29.76	29.77	17,948
2019-09-30	29.86	29.92	29.85	29.93	37,764
2019-09-27	29.97	30.02	29.96	29.97	40,428
2019-09-26	29.93	30.03	29.82	29.81	40,687
2019-09-25	29.84	29.88	29.72	29.86	1,040
2019-09-24	30.14	30.14	30.14	30.07	324
2019-09-23	30.12	30.12	29.95	30.05	14,332
2019-09-20	30.24	30.27	30.22	30.23	6,726
2019-09-19	30.07	30.34	30.07	30.32	48,795
2019-09-18	30.07	30.15	30.07	30.10	24,656
2019-09-17	30.10	30.11	30.10	30.11	34,433
2019-09-16	30.08	30.10	30.06	30.13	21,062
2019-09-13	30.31	30.31	30.31	30.27	3,440
2019-09-12	30.21	30.23	30.19	30.25	36,211
2019-09-11	29.94	30.02	29.90	30.00	69,228
2019-09-10	29.88	29.88	29.86	29.71	8,760
2019-09-09	29.99	29.99	29.97	29.96	10,988
2019-09-06	29.94	29.94	29.91	29.93	20,811
2019-09-05	29.68	29.88	29.65	29.89	75,744
2019-09-04	29.38	29.47	29.38	29.41	85,820
2019-09-03	29.14	29.19	29.10	29.13	22,532
2019-09-02	29.28	29.28	29.27	29.24	3,654
2019-08-30	29.39	29.51	29.39	29.27	96,933
2019-08-29	28.92	29.27	28.92	28.93	40,772
2019-08-28	28.82	28.82	28.66	28.93	533
2019-08-27	28.86	29.05	28.81	28.84	47,718
2019-08-23	29.41	29.43	29.17	29.22	50,790
2019-08-22	29.42	29.43	29.19	29.22	33,426
2019-08-21	29.16	29.26	29.16	29.34	13,089
2019-08-20	29.33	29.36	29.14	29.27	60,597
2019-08-19	29.26	29.27	29.21	29.34	42,211
2019-08-16	28.78	29.00	28.73	28.93	42,007
2019-08-15	28.71	28.74	28.30	28.53	186,359
2019-08-14	29.35	29.35	28.72	28.70	32,160
2019-08-13	28.80	29.45	28.79	29.28	42,089
2019-08-12	29.34	29.37	28.98	29.00	42,597
2019-08-09	29.30	29.30	29.23	29.08	60,787
2019-08-08	28.99	29.27	28.96	29.24	16,238
2019-08-07	28.74	28.92	28.47	28.63	41,863
2019-08-06	28.45	28.74	28.45	28.60	4,655
2019-08-05	29.04	29.11	28.73	28.76	82,598
2019-08-02	29.53	29.60	29.28	29.29	94,556
2019-08-01	29.87	30.18	29.87	30.19	32,321
2019-07-31	30.21	30.24	30.21	30.21	32,391
2019-07-30	30.28	30.33	30.08	30.18	12,395
2019-07-29	30.31	30.31	30.31	30.27	4,996
2019-07-26	30.19	30.26	30.16	30.26	42,764
2019-07-25	30.28	30.29	30.14	30.16	17,322
2019-07-24	30.06	30.14	30.03	30.11	13,718
2019-07-23	29.97	30.00	29.96	29.99	46,320
2019-07-22	29.87	29.90	29.85	29.85	37,496
2019-07-19	30.07	30.12	30.02	30.04	33,415
2019-07-18	29.81	29.85	29.81	29.86	43,260
2019-07-17	30.36	30.39	30.20	30.24	68,151
2019-07-16	30.44	30.47	30.40	30.40	34,794
2019-07-15	30.47	30.47	30.41	30.41	92,047
2019-07-12	30.33	30.36	30.31	30.35	73,762
2019-07-11	30.29	30.31	30.27	30.28	20,908
2019-07-10	30.02	30.02	30.01	30.16	15,654
2019-07-09	29.93	30.02	29.90	30.01	20,667
2019-07-08	30.07	30.11	30.03	30.03	87,408
2019-07-05	30.26	30.27	30.01	30.06	126,944
2019-07-04	30.23	30.27	30.23	30.27	12,289
2019-07-03	30.12	30.15	30.11	30.14	24,967
2019-07-02	29.88	29.97	29.87	29.92	22,300
2019-07-01	30.02	30.04	29.94	29.89	10,963
2019-06-28	29.59	29.62	29.59	29.59	56,524
2019-06-27	29.54	29.55	29.46	29.50	50,192
2019-06-26	29.46	29.59	29.45	29.50	17,822
2019-06-25	29.67	29.69	29.66	29.62	27,567
2019-06-24	29.78	29.78	29.75	29.79	8,994
2019-06-21	29.78	29.78	29.73	29.68	23,386
2019-06-20	29.73	29.84	29.67	29.68	57,926
2019-06-19	29.48	29.48	29.44	29.44	45,277
2019-06-18	29.15	29.52	29.14	29.50	54,047
2019-06-17	29.19	29.22	29.17	29.19	90,484
2019-06-14	29.09	29.11	29.07	29.11	17,232
2019-06-13	29.10	29.18	29.10	29.12	39,658
2019-06-12	29.02	29.08	29.02	29.04	10,637
2019-06-11	29.05	29.23	29.05	29.17	10,502
2019-06-10	29.08	29.11	29.08	29.22	11,566
2019-06-07	28.72	29.04	28.69	28.99	147,627
2019-06-06	28.57	28.60	28.49	28.57	82,132
2019-06-05	28.44	28.44	28.26	28.37	56,014
2019-06-04	27.70	28.09	27.70	28.08	111,750
2019-06-03	27.62	27.82	27.58	27.77	36,361
2019-05-31	27.76	27.81	27.76	28.08	41,094
2019-05-30	28.10	28.10	28.08	28.08	14,686
2019-05-29	28.07	28.11	28.01	27.97	43,523
2019-05-28	28.53	28.53	28.48	28.47	1,161
2019-05-24	28.56	28.58	28.43	28.44	35,686
2019-05-23	28.58	28.59	28.37	28.42	46,172
2019-05-22	28.80	28.86	28.70	28.82	109,196
2019-05-21	28.69	28.88	28.69	28.85	211,785
2019-05-20	28.93	28.93	28.58	28.67	60,936
2019-05-17	28.88	29.05	28.77	29.02	51,171
2019-05-16	28.67	28.91	28.67	29.07	61,770
2019-05-15	28.65	28.68	28.38	28.70	87,927
2019-05-14	28.38	28.64	28.38	28.61	71,686
2019-05-13	28.67	28.67	28.37	28.33	101,938
2019-05-10	28.91	28.91	28.48	28.51	62,576
2019-05-09	28.85	28.85	28.59	28.57	24,400
2019-05-08	28.91	29.13	28.88	29.09	102,021
2019-05-07	29.44	29.46	29.09	29.09	93,984

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

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

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