Hyundai Mtr.gdr Share History

Hyundai Mtr.gdr Share Price history. The following table shows end-of-day data HYUD historical share prices for Hyundai Mtr.gdr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	56.00	57.60	56.00	56.60	2,064
2024-05-02	56.20	57.60	55.80	57.60	2,288
2024-05-01	57.00	57.00	56.00	56.80	966
2024-04-30	57.40	58.20	57.00	57.00	4,550
2024-04-29	56.60	58.20	56.60	57.60	4,053
2024-04-26	56.80	57.20	56.00	57.00	18,777
2024-04-25	56.80	57.40	55.60	56.80	6,651
2024-04-24	56.00	57.60	56.00	57.00	15,337
2024-04-23	56.00	56.80	55.60	56.00	7,792
2024-04-22	54.00	56.40	54.00	54.60	28,685
2024-04-19	52.80	53.40	52.20	53.00	4,671
2024-04-18	52.00	52.60	51.60	52.00	13,734
2024-04-17	51.40	52.40	51.40	51.60	3,419
2024-04-16	52.20	53.20	51.80	52.60	7,343
2024-04-15	53.60	55.00	53.60	54.00	12,601
2024-04-12	53.00	54.00	52.40	52.60	8,436
2024-04-11	54.00	54.60	53.20	54.60	22,662
2024-04-10	54.20	54.60	53.00	53.40	7,394
2024-04-09	54.60	55.00	54.20	54.20	3,952
2024-04-08	55.00	55.80	54.60	55.40	6,646
2024-04-05	55.60	55.60	54.00	54.40	9,404
2024-04-04	56.20	56.20	54.80	55.80	4,067
2024-04-03	53.80	54.00	53.20	53.60	5,719
2024-04-02	55.00	55.00	51.80	53.40	12,571
2024-04-01	57.20	57.20	57.20	57.20	0
2024-03-29	57.20	57.20	57.20	57.20	0
2024-03-28	58.40	58.40	57.20	57.20	10,004
2024-03-27	57.60	59.00	57.60	58.20	6,842
2024-03-26	59.40	59.40	57.60	57.60	7,122
2024-03-25	58.40	58.40	57.40	57.80	3,488
2024-03-22	59.20	59.20	57.80	59.00	6,647
2024-03-21	58.20	60.40	58.20	60.20	11,370
2024-03-20	56.80	56.80	55.40	56.40	22,877
2024-03-19	57.00	57.00	53.60	54.40	81,960
2024-03-18	59.40	59.40	57.20	59.00	5,959
2024-03-15	60.00	60.40	58.40	60.20	6,905
2024-03-14	61.60	62.20	61.40	61.40	10,342
2024-03-13	59.20	60.20	59.20	59.80	7,055
2024-03-12	59.00	59.60	58.60	59.20	11,239
2024-03-11	59.00	60.60	58.60	58.60	14,518
2024-03-08	60.40	61.80	60.40	61.40	11,404
2024-03-07	59.00	60.20	59.00	59.80	7,031
2024-03-06	60.20	61.60	60.00	60.40	12,105
2024-03-05	61.80	62.60	61.40	61.80	28,643
2024-03-04	61.60	62.80	61.00	62.20	68,120
2024-03-01	59.40	59.80	58.60	58.80	16,394
2024-02-29	59.20	59.40	57.80	58.40	10,370
2024-02-28	58.40	58.40	57.00	57.00	9,829
2024-02-27	56.40	58.40	56.20	57.60	11,895
2024-02-26	56.40	58.40	56.40	57.00	17,493
2024-02-23	58.40	59.20	58.20	58.40	7,022
2024-02-22	58.20	59.20	58.20	59.00	34,356
2024-02-21	56.20	57.60	55.40	57.20	18,814
2024-02-20	58.40	58.40	55.60	56.40	18,531
2024-02-19	58.20	60.00	57.40	59.00	20,183
2024-02-16	56.60	58.60	56.60	58.60	25,750
2024-02-15	55.40	55.40	53.80	54.60	12,449
2024-02-14	56.20	57.00	56.20	56.20	13,281
2024-02-13	55.20	55.80	53.60	54.60	22,408
2024-02-12	53.40	54.40	52.00	54.20	35,127
2024-02-09	53.80	54.20	53.20	54.20	20,405
2024-02-08	53.20	54.40	52.60	54.40	31,443
2024-02-07	51.60	54.00	51.60	52.60	78,291
2024-02-06	49.40	50.00	49.00	49.30	39,851
2024-02-05	49.00	49.50	48.70	48.80	20,512
2024-02-02	47.00	49.30	46.70	48.00	53,292
2024-02-01	44.10	45.00	44.10	44.90	8,458
2024-01-31	43.00	44.00	42.50	43.50	11,584
2024-01-30	43.00	43.30	41.60	43.00	19,973
2024-01-29	43.00	43.30	42.50	42.90	8,294
2024-01-26	41.80	42.70	41.60	42.00	5,083
2024-01-25	42.00	42.00	41.50	41.50	4,059
2024-01-24	40.00	41.90	40.00	41.20	2,270
2024-01-23	40.30	41.90	40.30	40.60	1,645
2024-01-22	41.60	41.60	38.60	40.70	13,929
2024-01-19	40.90	41.00	40.50	40.60	3,790
2024-01-18	40.20	40.80	40.20	40.50	14,676
2024-01-17	40.70	40.80	40.20	40.60	33,035
2024-01-16	42.50	42.50	40.20	41.00	2,260
2024-01-15	42.10	42.50	40.70	41.70	1,355
2024-01-12	42.90	42.90	40.10	41.50	2,093
2024-01-11	41.10	41.70	40.10	41.50	2,987
2024-01-10	41.50	41.80	41.10	41.60	2,931
2024-01-09	41.20	42.80	40.70	40.90	8,845
2024-01-08	41.50	41.50	41.10	41.40	530
2024-01-05	41.20	42.90	40.10	41.50	7,023
2024-01-04	42.30	42.30	41.30	41.80	3,263
2024-01-03	42.90	42.90	41.30	41.30	5,171
2024-01-02	43.70	43.90	41.70	42.80	2,714
2024-01-01	43.70	43.70	43.70	43.70	0
2023-12-29	43.50	43.90	42.60	43.70	4,934
2023-12-28	41.90	44.00	41.90	43.60	21,157
2023-12-27	42.50	42.90	41.30	42.90	4,227
2023-12-26	42.50	42.50	42.50	42.50	0
2023-12-25	42.50	42.50	42.50	42.50	0
2023-12-22	42.40	42.50	41.70	42.50	1,926
2023-12-21	42.70	42.70	40.60	42.00	2,144
2023-12-20	42.40	42.90	41.90	42.80	8,286
2023-12-19	41.70	42.40	41.20	42.20	7,496
2023-12-18	41.50	42.50	40.70	41.70	7,477
2023-12-15	42.90	42.90	41.00	42.50	13,683
2023-12-14	41.80	42.80	41.70	42.50	3,595
2023-12-13	41.70	41.70	39.10	41.60	9,216
2023-12-12	41.00	41.20	39.70	41.20	2,575
2023-12-11	40.20	40.90	39.00	39.40	8,337
2023-12-08	41.20	41.20	40.30	40.30	2,157
2023-12-07	40.60	41.20	40.20	41.20	2,065
2023-12-06	39.00	40.70	39.00	40.40	2,961
2023-12-05	39.00	41.20	39.00	40.70	4,232
2023-12-04	41.40	41.40	40.50	40.80	2,271
2023-12-01	41.30	41.30	40.60	41.20	4,322
2023-11-30	41.90	41.90	41.10	41.10	4,472
2023-11-29	41.50	41.90	41.10	41.90	2,984
2023-11-28	42.40	42.40	40.70	41.50	5,173
2023-11-27	41.00	42.40	40.50	40.80	4,381
2023-11-24	40.10	42.30	40.10	42.30	1,797
2023-11-23	41.10	41.40	40.10	41.10	1,960
2023-11-22	42.30	42.30	41.20	41.30	3,354
2023-11-21	41.60	42.70	40.90	41.80	4,610
2023-11-20	41.00	41.90	40.80	40.80	4,082
2023-11-17	41.00	41.70	40.80	41.30	11,616
2023-11-16	41.00	41.70	38.30	41.00	5,947
2023-11-15	40.60	41.00	40.10	41.00	8,651
2023-11-14	38.90	39.50	37.60	39.50	9,844
2023-11-13	38.80	38.90	38.80	38.80	2,282
2023-11-10	38.80	38.80	38.40	38.50	517
2023-11-09	38.50	38.80	38.40	38.80	578
2023-11-08	38.70	38.70	38.40	38.70	1,971
2023-11-07	38.70	38.70	38.40	38.70	4,932
2023-11-06	38.50	39.50	35.00	39.10	13,029
2023-11-03	37.20	38.80	37.20	38.40	5,229
2023-11-02	37.00	37.50	36.80	37.40	8,853
2023-11-01	35.90	38.00	35.90	36.50	1,963
2023-10-31	35.90	36.80	35.90	36.80	1,709
2023-10-30	37.00	37.00	36.50	36.30	1,255
2023-10-27	36.60	37.10	36.30	36.30	3,186
2023-10-26	37.00	37.10	37.00	37.10	176
2023-10-25	37.50	37.90	36.90	36.90	20,386
2023-10-24	37.60	38.00	37.40	38.00	2,885
2023-10-23	37.40	37.60	36.30	37.20	3,873
2023-10-20	36.90	37.50	36.30	36.30	27,326
2023-10-19	38.60	38.60	37.10	38.30	3,144
2023-10-18	37.40	39.10	37.40	38.50	2,903
2023-10-17	38.30	38.30	37.40	38.20	580
2023-10-16	37.50	37.90	36.70	37.90	3,564
2023-10-13	38.40	38.40	36.80	37.60	9,095
2023-10-12	37.70	38.30	37.70	38.20	2,155
2023-10-11	38.60	38.60	37.70	37.70	2,730
2023-10-10	38.10	39.90	37.70	38.60	5,605
2023-10-09	38.50	38.50	37.90	38.10	2,551
2023-10-06	38.40	39.00	38.10	39.00	871
2023-10-05	38.20	38.60	38.20	38.60	1,415
2023-10-04	37.90	39.00	37.00	38.60	24,830
2023-10-03	38.90	38.90	38.00	38.80	1,381
2023-10-02	39.00	39.10	38.70	38.70	792
2023-09-29	38.30	39.90	38.30	39.00	1,939
2023-09-28	38.00	39.40	38.00	38.30	1,551
2023-09-27	37.20	38.00	37.20	37.80	1,327
2023-09-26	39.00	39.80	38.00	39.00	10,258
2023-09-25	38.60	40.00	38.60	39.80	5,823
2023-09-22	38.90	39.50	38.90	39.20	5,612
2023-09-21	38.90	39.40	38.70	38.70	1,844
2023-09-20	39.30	39.70	39.20	39.60	3,761
2023-09-19	38.90	39.50	38.60	38.90	8,164
2023-09-18	38.80	39.40	38.30	38.80	46,770
2023-09-15	39.00	40.00	38.90	39.30	19,390
2023-09-14	38.80	39.30	38.30	39.30	3,423
2023-09-13	38.20	39.80	38.00	38.80	6,195
2023-09-12	38.20	38.50	37.80	37.80	3,088
2023-09-11	38.40	38.50	37.80	38.20	2,753
2023-09-08	37.80	37.80	37.00	37.60	983
2023-09-07	38.10	38.10	36.50	37.80	14,476
2023-09-06	38.40	38.40	37.30	37.60	2,893
2023-09-05	38.30	38.40	37.80	38.10	2,804
2023-09-04	39.30	39.30	38.10	38.80	2,719
2023-09-01	39.90	39.90	37.70	38.30	2,168
2023-08-31	39.00	39.00	37.10	37.80	12,879
2023-08-30	39.90	39.90	37.80	38.10	2,455
2023-08-29	36.70	38.30	36.70	38.10	30,501
2023-08-28	37.90	37.90	37.90	37.90	0
2023-08-25	37.90	38.00	37.50	37.90	10,504
2023-08-24	38.90	38.90	37.60	37.80	5,258
2023-08-23	38.20	38.40	37.60	38.10	2,356
2023-08-22	37.80	38.40	36.60	37.70	7,112
2023-08-21	37.30	37.80	37.00	37.20	11,991
2023-08-18	37.50	38.00	37.00	37.30	22,700
2023-08-17	37.80	38.20	37.30	37.50	22,250
2023-08-16	38.20	38.60	37.20	37.40	4,739
2023-08-15	38.60	38.90	37.10	37.90	1,047
2023-08-14	38.10	38.90	37.10	38.10	3,475
2023-08-11	38.70	38.70	37.70	38.10	3,309
2023-08-10	39.00	39.00	38.40	38.40	3,162
2023-08-09	39.10	39.80	38.00	38.90	4,872
2023-08-08	40.00	40.10	38.60	39.10	4,401
2023-08-07	42.20	42.20	39.80	40.10	2,239
2023-08-04	40.00	40.80	39.90	40.80	1,166
2023-08-03	40.90	42.30	40.00	40.30	2,357
2023-08-02	41.00	41.00	40.00	40.30	3,503
2023-08-01	42.00	42.30	41.00	42.00	812
2023-07-31	42.30	42.30	41.60	42.00	6,677
2023-07-28	41.40	42.00	41.40	41.70	5,308
2023-07-27	41.90	42.20	39.60	41.60	5,243
2023-07-26	41.00	41.00	40.40	40.90	4,476
2023-07-25	41.70	42.00	41.00	41.00	933
2023-07-24	40.90	41.40	40.20	40.80	3,950
2023-07-21	41.10	41.40	40.90	41.00	6,714
2023-07-20	42.00	42.30	41.20	41.70	16,055
2023-07-19	42.50	42.80	42.00	42.10	8,838
2023-07-18	42.20	44.10	41.70	42.50	22,469
2023-07-17	42.70	42.80	41.10	42.10	14,278
2023-07-14	43.00	44.00	42.70	43.20	33,149
2023-07-13	43.00	43.00	42.50	43.00	833
2023-07-12	43.40	43.40	42.00	43.00	9,744
2023-07-11	42.00	43.00	41.50	42.80	11,068
2023-07-10	42.00	42.00	41.60	42.00	7,361
2023-07-07	42.80	42.80	41.50	41.70	2,768
2023-07-06	42.00	42.50	41.10	42.00	35,245
2023-07-05	42.00	42.30	41.60	42.30	3,205
2023-07-04	41.30	41.80	41.00	41.70	32,667
2023-07-03	41.00	41.60	41.00	41.20	3,102
2023-06-30	41.30	41.70	40.70	41.10	859
2023-06-29	41.00	41.40	39.40	41.00	1,108
2023-06-28	41.30	42.40	41.30	42.00	15,275
2023-06-27	42.00	42.50	41.00	42.50	7,084
2023-06-26	42.40	42.40	40.80	41.50	10,441
2023-06-23	42.20	42.20	39.20	39.20	5,662
2023-06-22	42.50	42.50	41.80	41.80	864
2023-06-21	41.60	42.40	41.60	41.90	2,484
2023-06-20	42.30	42.30	39.10	40.40	2,561
2023-06-19	42.30	42.30	40.20	40.90	1,687
2023-06-16	42.40	42.40	41.40	42.30	5,211
2023-06-15	41.70	42.80	41.70	42.40	2,950
2023-06-14	42.00	42.90	41.80	41.80	7,622
2023-06-13	41.80	41.90	40.20	41.90	7,243
2023-06-12	41.80	42.20	41.40	41.70	21,930
2023-06-09	41.50	42.20	41.30	41.80	2,292
2023-06-08	40.70	42.30	40.40	40.50	11,402
2023-06-07	40.60	41.60	40.00	41.10	8,532
2023-06-06	41.90	42.00	39.90	41.80	18,437
2023-06-05	41.20	41.80	41.20	41.30	4,253
2023-06-02	40.40	41.60	40.40	41.00	27,330
2023-06-01	39.50	39.50	38.00	38.00	5,365
2023-05-31	39.60	39.80	38.80	38.90	15,226
2023-05-30	40.30	40.30	38.10	40.20	25,118
2023-05-29	40.60	40.60	40.60	40.60	0
2023-05-26	41.00	41.10	40.20	40.60	5,387
2023-05-25	41.60	41.90	40.10	40.60	14,119
2023-05-24	41.80	41.90	41.10	41.60	4,634
2023-05-23	41.50	42.90	41.00	42.10	9,632
2023-05-22	41.10	42.10	40.60	40.90	3,057
2023-05-19	41.30	41.30	40.10	41.00	3,156
2023-05-18	40.70	41.20	40.50	41.20	1,690
2023-05-17	40.60	40.60	39.70	39.90	18,180
2023-05-16	39.50	39.90	39.10	39.90	3,109
2023-05-15	40.50	40.50	38.60	40.00	6,138
2023-05-12	40.60	40.80	40.20	40.20	2,569
2023-05-11	41.40	41.40	39.70	40.90	9,818
2023-05-10	41.60	42.80	41.60	41.60	4,060
2023-05-09	41.50	42.00	40.90	41.20	5,860
2023-05-08	41.00	41.00	41.00	41.00	0
2023-05-05	40.70	42.00	40.60	41.00	3,987
2023-05-04	40.40	41.60	40.30	40.90	15,874
2023-05-03	39.80	40.30	39.50	40.30	26,110
2023-05-02	40.00	40.20	39.00	39.10	72,947
2023-05-01	38.60	38.60	38.60	38.60	0
2023-04-28	39.30	39.30	38.30	38.60	11,852
2023-04-27	39.30	39.60	38.20	38.80	8,377
2023-04-26	38.60	39.90	38.60	39.20	38,736
2023-04-25	36.80	37.70	36.80	37.00	8,977
2023-04-24	36.50	36.50	34.80	36.00	7,601
2023-04-21	35.80	36.00	35.40	35.70	11,936
2023-04-20	36.30	36.30	35.80	36.00	5,241
2023-04-19	36.70	36.70	35.60	36.40	1,603
2023-04-18	35.90	36.40	35.70	35.70	3,710
2023-04-17	37.80	37.80	35.90	35.90	4,566
2023-04-14	36.70	37.00	36.10	36.20	2,221
2023-04-13	36.60	36.80	36.20	36.20	12,504
2023-04-12	36.00	36.60	36.00	36.40	9,655
2023-04-11	35.50	36.20	35.30	35.30	2,411
2023-04-10	35.80	35.80	35.80	35.80	0
2023-04-07	35.80	35.80	35.80	35.80	0
2023-04-06	35.10	35.80	35.00	35.80	2,639
2023-04-05	36.10	36.30	34.00	34.00	1,405
2023-04-04	35.90	36.00	35.20	35.70	4,036
2023-04-03	36.20	36.20	35.00	35.20	4,855
2023-03-31	35.50	36.10	35.45	35.45	11,834
2023-03-30	35.50	35.95	35.45	35.75	2,190
2023-03-29	33.35	36.15	33.35	35.10	2,311
2023-03-28	35.70	35.70	35.20	35.45	580
2023-03-27	34.60	35.05	33.70	35.05	16,181
2023-03-24	34.80	35.20	34.45	35.20	30,639
2023-03-23	35.00	35.65	34.50	35.65	5,112
2023-03-22	34.00	35.05	33.30	34.30	2,203
2023-03-21	35.40	35.40	34.10	34.15	5,275
2023-03-20	34.60	35.60	34.10	34.30	1,869
2023-03-17	35.15	35.65	34.00	34.00	48,240
2023-03-16	34.60	35.30	33.10	34.60	11,910
2023-03-15	34.70	35.40	34.65	34.65	2,364
2023-03-14	34.70	35.75	34.65	34.95	3,009
2023-03-13	36.00	36.45	34.70	34.70	10,583
2023-03-10	35.45	35.70	35.40	35.40	4,226
2023-03-09	35.10	36.40	35.00	35.45	1,205
2023-03-08	35.95	35.95	35.65	35.90	2,292
2023-03-07	36.30	36.50	35.80	35.80	2,942
2023-03-06	36.00	36.20	35.60	35.85	3,655
2023-03-03	35.60	35.95	35.20	35.65	4,581
2023-03-02	35.60	35.60	35.10	35.30	7,877
2023-03-01	35.00	35.80	34.25	35.65	13,305
2023-02-28	34.55	35.95	34.55	35.00	2,425
2023-02-27	34.10	34.85	34.10	34.55	2,573
2023-02-24	35.85	35.85	34.85	34.85	4,747
2023-02-23	34.90	36.30	34.90	36.00	3,191
2023-02-22	35.70	35.70	34.75	34.75	5,008
2023-02-21	35.55	36.40	35.50	36.15	3,109
2023-02-20	36.00	36.10	35.95	35.95	1,257
2023-02-17	35.95	36.00	35.60	36.00	3,815
2023-02-16	35.60	36.40	35.45	35.85	5,453
2023-02-15	36.20	36.20	35.30	35.35	3,107
2023-02-14	36.00	36.20	35.55	36.20	5,194
2023-02-13	35.95	35.95	35.45	35.45	961
2023-02-10	36.30	36.50	35.40	35.70	4,623
2023-02-09	36.40	36.40	34.65	34.65	803
2023-02-08	35.30	35.30	34.35	34.85	1,845
2023-02-07	37.30	37.30	34.70	34.70	4,475
2023-02-06	36.90	36.90	34.70	34.90	7,494
2023-02-03	35.80	37.40	35.70	36.35	9,193
2023-02-02	34.50	36.75	34.50	35.80	6,168
2023-02-01	35.80	35.95	35.00	35.70	8,336
2023-01-31	35.40	35.85	34.05	34.80	2,249
2023-01-30	34.70	35.45	34.35	35.40	11,434
2023-01-27	34.20	34.70	33.60	34.65	17,996
2023-01-26	34.05	34.20	33.05	33.30	7,702
2023-01-25	33.10	34.25	32.35	32.55	17,721
2023-01-24	34.35	34.35	32.85	33.65	13,025
2023-01-23	34.20	34.20	32.70	33.10	4,263
2023-01-20	32.25	32.70	32.25	32.70	1,483
2023-01-19	33.50	33.50	32.15	32.15	4,231
2023-01-18	32.60	34.25	32.50	32.50	5,774
2023-01-17	33.50	33.50	32.40	32.40	1,345
2023-01-16	33.00	33.50	32.20	32.60	9,641
2023-01-13	32.15	32.70	32.00	32.60	3,411
2023-01-12	31.95	32.10	31.75	32.00	5,902
2023-01-11	31.35	31.60	30.70	31.60	15,081
2023-01-10	30.70	31.30	30.55	31.30	1,701
2023-01-09	31.60	32.70	30.60	31.75	5,029
2023-01-06	29.80	30.90	29.80	30.90	3,722
2023-01-05	29.85	30.65	29.50	29.95	2,232
2023-01-04	29.45	30.00	29.45	29.85	2,922
2023-01-03	29.50	30.65	29.40	29.75	3,471
2023-01-02	29.50	29.50	29.50	29.50	0
2022-12-30	30.05	30.05	28.60	29.50	3,297
2022-12-29	30.65	30.65	29.15	30.05	5,090
2022-12-28	30.95	31.00	29.20	30.75	63,137
2022-12-27	31.00	31.00	31.00	31.00	0
2022-12-26	31.00	31.00	31.00	31.00	0
2022-12-23	30.50	31.00	30.50	31.00	3,176
2022-12-22	30.60	31.00	29.75	30.95	25,527
2022-12-21	30.30	30.30	29.85	30.00	7,447
2022-12-20	30.45	30.50	29.75	30.30	8,245
2022-12-19	30.10	30.45	30.00	30.15	2,974
2022-12-16	30.10	30.70	30.10	30.10	9,019
2022-12-15	30.40	30.40	29.55	29.55	5,524
2022-12-14	29.85	31.60	29.85	30.65	55,157
2022-12-13	30.60	31.40	29.20	29.20	3,363
2022-12-12	30.30	30.65	30.10	30.10	1,488
2022-12-09	30.20	30.55	30.15	30.30	1,998
2022-12-08	29.50	30.20	29.50	30.20	2,273
2022-12-07	29.55	30.10	29.55	29.55	2,757
2022-12-06	30.45	30.50	29.50	30.15	5,230
2022-12-05	30.50	32.40	30.05	30.50	6,425
2022-12-02	32.95	32.95	30.40	30.75	2,653
2022-12-01	31.20	31.50	30.50	30.75	5,212
2022-11-30	29.50	31.20	29.50	31.00	6,968
2022-11-29	29.70	30.00	29.10	29.10	12,690
2022-11-28	29.95	30.70	29.30	29.30	3,260
2022-11-25	30.25	30.25	28.20	29.75	3,366
2022-11-24	29.35	30.00	29.35	29.95	6,532
2022-11-23	29.30	29.30	29.00	29.05	1,507
2022-11-22	28.40	29.35	28.40	29.05	1,354
2022-11-21	30.25	30.25	29.00	29.20	4,217
2022-11-18	30.55	30.55	29.60	29.65	3,860
2022-11-17	30.00	30.95	29.35	29.80	3,483
2022-11-16	30.85	31.35	30.65	30.65	902
2022-11-15	31.90	31.90	31.50	31.75	3,394
2022-11-14	31.00	31.45	30.85	31.45	6,118
2022-11-11	31.80	31.80	29.50	30.50	11,418
2022-11-10	29.65	30.95	29.10	29.30	3,016
2022-11-09	29.60	29.80	29.15	29.60	5,532
2022-11-08	28.75	29.00	28.50	28.85	7,694
2022-11-07	27.80	29.30	27.80	28.80	4,988
2022-11-04	28.00	28.90	27.70	27.80	2,842
2022-11-03	27.85	27.85	26.95	27.20	3,115
2022-11-02	29.55	29.55	27.70	27.85	1,865
2022-11-01	26.85	28.15	26.85	27.35	4,460
2022-10-31	26.80	27.50	26.80	27.30	1,775
2022-10-28	27.15	27.60	27.10	27.30	2,618
2022-10-27	27.30	27.30	26.25	27.15	2,297
2022-10-26	27.00	27.30	26.70	27.30	4,654
2022-10-25	26.55	27.00	26.35	26.80	4,828
2022-10-24	27.60	27.60	26.15	26.15	3,934
2022-10-21	27.70	27.70	27.55	27.65	4,721
2022-10-20	27.75	28.00	27.75	27.80	1,661
2022-10-19	28.25	28.25	27.00	27.40	4,493
2022-10-18	27.90	28.20	27.60	27.60	2,251
2022-10-17	28.00	28.00	27.30	27.55	5,408
2022-10-14	27.90	28.05	27.05	27.30	18,636
2022-10-13	27.50	27.75	26.85	27.50	12,108
2022-10-12	27.70	27.70	27.40	27.60	14,675
2022-10-11	27.95	28.20	27.30	27.75	8,936
2022-10-10	29.50	29.55	28.70	29.20	8,760
2022-10-07	30.40	30.40	29.15	29.40	5,384
2022-10-06	29.90	30.00	29.65	29.75	2,838
2022-10-05	29.50	30.95	29.50	29.70	17,895
2022-10-04	29.90	30.75	29.90	30.60	10,686
2022-10-03	29.75	29.90	29.15	29.80	8,722
2022-09-30	29.85	30.85	29.30	29.90	19,925
2022-09-29	30.10	30.75	29.75	29.95	15,038
2022-09-28	30.00	30.75	28.45	30.55	15,699
2022-09-27	31.25	31.25	30.20	30.80	21,684
2022-09-26	31.25	31.90	30.25	30.75	14,454
2022-09-23	32.10	33.60	31.10	31.30	13,767
2022-09-22	32.50	32.80	31.80	32.20	7,442
2022-09-21	32.70	32.90	32.65	32.65	7,194
2022-09-20	33.10	33.75	33.10	33.35	9,141
2022-09-19	33.80	33.80	33.80	33.80	0
2022-09-16	33.35	33.95	33.10	33.80	5,545
2022-09-15	33.20	34.15	33.20	33.75	26,678
2022-09-14	33.35	34.10	33.05	33.55	12,657
2022-09-13	34.50	35.00	33.10	33.35	10,067
2022-09-12	34.45	34.95	34.45	34.70	4,150
2022-09-09	34.30	34.55	34.00	34.25	1,219
2022-09-08	33.60	34.35	33.60	34.35	3,190
2022-09-07	34.00	34.40	34.00	34.40	9,182
2022-09-06	34.15	34.50	34.05	34.20	23,303
2022-09-05	33.30	34.55	33.30	33.75	14,656
2022-09-02	33.95	33.95	33.45	33.50	3,787
2022-09-01	33.90	33.95	33.15	33.55	8,707
2022-08-31	34.65	34.75	33.65	33.75	4,332
2022-08-30	34.45	35.85	34.00	34.35	4,924
2022-08-29	34.45	34.45	34.45	34.45	0
2022-08-26	35.45	35.45	34.35	34.45	15,578
2022-08-25	34.00	36.40	34.00	34.50	5,984
2022-08-24	34.10	34.10	33.10	33.65	26,641
2022-08-23	33.45	35.65	33.30	34.00	11,182
2022-08-22	33.55	34.00	33.05	33.25	16,847
2022-08-19	34.00	34.20	33.40	33.40	7,686
2022-08-18	34.40	34.90	33.60	33.80	10,021
2022-08-17	34.50	35.00	34.20	34.75	6,240
2022-08-16	36.50	36.50	35.05	35.75	1,609
2022-08-15	36.50	36.50	35.95	36.25	14,936
2022-08-12	36.70	36.70	36.00	36.25	3,115
2022-08-11	36.05	36.75	35.80	35.80	4,826
2022-08-10	36.70	36.70	35.20	35.65	7,456
2022-08-09	36.20	36.90	35.50	35.80	9,055
2022-08-08	35.50	36.65	35.50	35.85	4,650
2022-08-05	37.30	37.30	35.75	35.80	16,316
2022-08-04	36.10	37.20	36.05	36.30	9,403
2022-08-03	36.25	36.65	36.15	36.55	2,232
2022-08-02	36.05	37.90	36.05	36.65	12,013
2022-08-01	36.05	36.75	36.05	36.60	8,069
2022-07-29	36.60	36.75	36.00	36.10	1,780
2022-07-28	36.15	36.45	35.75	36.45	4,055
2022-07-27	36.10	36.40	35.80	36.20	2,656
2022-07-26	35.75	36.60	35.75	36.10	10,043
2022-07-25	36.25	37.00	35.55	36.90	4,440
2022-07-22	35.40	36.00	35.30	35.95	9,858
2022-07-21	35.80	35.90	35.15	35.30	3,853
2022-07-20	35.55	35.95	35.00	35.65	11,298
2022-07-19	35.00	35.80	35.00	35.60	5,416
2022-07-18	33.75	36.40	33.75	35.10	18,350
2022-07-15	34.10	35.05	33.55	35.00	6,619
2022-07-14	34.00	34.95	33.95	34.10	14,174
2022-07-13	33.65	34.10	32.75	33.50	1,621
2022-07-12	34.25	34.25	32.95	33.55	3,012
2022-07-11	33.75	34.10	33.30	33.35	7,302
2022-07-08	33.35	33.70	33.15	33.65	1,401
2022-07-07	33.00	34.45	32.95	33.25	1,764
2022-07-06	33.05	33.45	32.15	32.30	4,488
2022-07-05	34.80	34.80	32.70	33.15	9,642
2022-07-04	33.95	33.95	32.50	33.60	4,489
2022-07-01	33.35	34.70	33.35	34.70	5,890
2022-06-30	32.15	34.20	32.10	34.10	6,492
2022-06-29	35.00	35.00	32.90	33.40	1,935
2022-06-28	34.80	35.90	34.80	34.80	5,605
2022-06-27	32.40	34.95	32.40	34.50	2,432
2022-06-24	32.95	32.95	31.70	32.50	4,960
2022-06-23	32.35	34.40	31.55	31.55	5,309
2022-06-22	35.40	35.40	32.15	32.60	8,317
2022-06-21	33.35	35.40	33.00	33.80	4,260
2022-06-20	32.00	33.10	32.00	32.80	1,024
2022-06-17	32.70	33.00	32.10	32.65	12,865
2022-06-16	33.15	33.35	32.60	32.60	5,026
2022-06-15	33.65	33.85	32.90	33.00	4,480
2022-06-14	33.35	33.50	32.95	33.05	2,378
2022-06-13	36.90	36.90	33.15	33.25	6,511
2022-06-10	35.50	35.95	34.55	34.55	2,200
2022-06-09	36.05	36.10	35.60	35.95	3,824
2022-06-08	35.90	35.90	35.70	35.75	3,588
2022-06-07	36.25	36.25	35.55	36.00	2,933
2022-06-06	37.00	37.00	36.30	36.30	3,215
2022-06-03	37.15	37.15	37.15	37.15	0
2022-06-02	37.15	37.15	37.15	37.15	0
2022-06-01	37.35	37.35	36.05	37.15	3,554
2022-05-31	37.60	37.70	37.00	37.00	11,241
2022-05-30	37.30	37.80	37.05	37.80	1,212
2022-05-27	36.95	37.05	36.20	36.90	6,649
2022-05-26	36.15	37.10	36.15	36.30	2,787
2022-05-25	35.50	36.45	35.50	36.10	12,934
2022-05-24	36.75	36.75	36.00	36.00	5,401
2022-05-23	36.25	36.80	36.25	36.75	5,756
2022-05-20	35.90	36.20	35.50	35.70	10,544
2022-05-19	36.00	36.00	34.00	35.60	2,355
2022-05-18	36.00	36.20	35.65	35.85	14,859
2022-05-17	35.95	36.00	35.45	35.65	9,338
2022-05-16	35.55	36.25	35.55	35.70	2,428
2022-05-13	35.70	36.05	35.10	35.80	19,968
2022-05-12	34.80	35.80	34.80	35.35	11,872
2022-05-11	35.40	36.20	35.40	36.00	8,499
2022-05-10	35.75	36.00	35.50	35.75	9,022
2022-05-09	36.45	36.45	35.75	35.85	10,376
2022-05-06	36.45	36.60	36.15	36.30	8,170
2022-05-05	37.15	37.20	36.10	36.80	14,453
2022-05-04	36.90	37.15	36.70	37.15	3,551
2022-05-03	37.15	37.30	36.15	36.80	7,380
2022-05-02	37.25	37.25	37.25	37.25	0
2022-04-29	37.20	37.25	36.05	37.25	2,766
2022-04-28	36.70	36.95	36.55	36.60	3,956
2022-04-27	35.10	37.40	35.10	36.70	8,205
2022-04-26	36.85	36.95	36.15	36.15	1,619
2022-04-25	35.35	36.55	35.35	36.05	2,311
2022-04-22	36.95	36.95	36.10	36.30	2,061
2022-04-21	37.05	37.25	36.10	36.95	10,355
2022-04-20	39.00	39.00	35.45	36.90	5,245
2022-04-19	36.00	36.75	35.20	36.35	2,853
2022-04-18	36.00	36.00	36.00	36.00	0
2022-04-15	36.00	36.00	36.00	36.00	0
2022-04-14	34.55	37.25	34.30	36.00	60,990
2022-04-13	35.65	36.65	35.25	36.15	3,537
2022-04-12	34.85	35.40	34.10	35.25	6,222
2022-04-11	35.20	35.20	34.60	34.75	2,683
2022-04-08	34.60	35.90	34.20	34.55	5,585
2022-04-07	36.00	36.00	34.35	35.05	4,361
2022-04-06	35.55	35.65	34.35	35.25	1,740
2022-04-05	36.00	36.10	35.00	35.65	5,154
2022-04-04	35.00	35.90	34.40	34.60	11,903
2022-04-01	35.85	35.85	34.70	35.15	3,160
2022-03-31	35.90	35.90	34.70	35.20	6,454
2022-03-30	36.40	36.40	34.90	35.60	7,068
2022-03-29	35.00	35.70	34.40	35.60	4,677
2022-03-28	34.30	37.30	34.20	35.10	2,673
2022-03-25	34.50	34.80	34.20	34.20	4,442
2022-03-24	34.90	35.10	34.00	34.40	7,539
2022-03-23	34.50	35.30	34.20	34.50	5,452
2022-03-22	34.10	35.40	33.90	34.50	7,845
2022-03-21	35.00	35.00	33.70	34.10	6,452
2022-03-18	34.50	34.60	34.40	34.60	2,922
2022-03-17	35.00	35.00	34.50	35.00	1,123
2022-03-16	33.80	36.40	33.80	35.00	10,173
2022-03-15	34.50	35.80	32.80	34.70	7,752
2022-03-14	34.50	34.50	32.40	34.50	6,439
2022-03-11	35.00	35.60	34.50	35.00	3,791
2022-03-10	36.90	36.90	34.60	35.00	11,482
2022-03-09	34.40	36.80	34.40	36.00	5,143
2022-03-08	34.00	34.60	32.90	32.90	5,071
2022-03-07	34.40	34.40	32.10	33.50	22,787
2022-03-04	36.00	36.00	34.30	34.60	16,909
2022-03-03	36.20	36.50	35.40	36.20	5,798
2022-03-02	35.00	36.00	34.60	35.30	17,534
2022-03-01	36.30	37.00	34.70	37.00	8,736
2022-02-28	37.00	37.00	34.80	36.10	5,461
2022-02-25	42.00	42.00	34.50	36.00	10,247
2022-02-24	36.60	37.00	34.00	35.30	18,822
2022-02-23	38.20	38.20	36.50	37.40	2,355
2022-02-22	37.80	38.00	36.30	37.60	12,763
2022-02-21	39.20	39.40	38.20	38.20	4,876
2022-02-18	39.50	39.50	37.00	37.80	7,727
2022-02-17	40.00	40.00	39.30	39.50	2,096
2022-02-16	41.00	41.00	39.60	39.70	91,240
2022-02-15	39.00	39.30	38.70	39.30	13,541
2022-02-14	40.90	40.90	37.90	38.10	9,700
2022-02-11	40.00	40.10	38.80	39.30	2,972
2022-02-10	40.00	40.10	38.80	39.60	7,590
2022-02-09	39.50	39.90	38.30	38.50	4,214
2022-02-08	39.50	39.50	38.00	39.00	13,352
2022-02-07	39.20	39.70	38.50	39.00	12,585
2022-02-04	41.90	41.90	39.50	39.70	5,208
2022-02-03	41.60	41.60	39.00	39.50	3,034
2022-02-02	41.90	41.90	38.70	39.90	3,892
2022-02-01	41.20	41.20	39.00	40.00	5,646
2022-01-31	38.10	39.40	38.10	39.40	2,951
2022-01-28	40.30	40.30	38.30	39.00	4,509
2022-01-27	38.90	39.80	38.00	39.00	8,723
2022-01-26	39.40	39.50	38.90	39.00	5,114
2022-01-25	39.70	41.80	39.20	39.50	7,117
2022-01-24	41.00	41.00	39.10	39.30	10,265
2022-01-21	41.20	42.00	41.20	42.00	8,822
2022-01-20	42.00	42.00	41.00	41.80	8,230
2022-01-19	41.70	41.70	41.00	41.00	6,771
2022-01-18	42.00	42.00	40.50	41.00	6,540
2022-01-17	42.50	42.50	41.50	41.90	4,837
2022-01-14	42.00	42.70	42.00	42.20	4,246
2022-01-13	43.40	43.40	42.00	42.50	14,778
2022-01-12	42.20	42.50	41.60	42.50	5,220
2022-01-11	40.80	43.80	40.80	42.20	9,689
2022-01-10	41.80	41.80	40.00	40.80	10,059
2022-01-07	41.40	42.30	41.10	41.50	8,915
2022-01-06	41.80	41.90	40.20	41.00	6,790
2022-01-05	42.00	42.00	41.20	41.40	2,625
2022-01-04	41.00	41.50	40.10	40.70	12,641
2022-01-03	41.20	41.20	41.20	41.20	0
2021-12-31	41.10	41.30	41.10	41.20	585
2021-12-30	41.20	41.80	39.10	40.20	24,369
2021-12-29	41.70	42.80	41.10	42.20	20,846
2021-12-28	41.40	41.40	41.40	41.40	0
2021-12-27	41.40	41.40	41.40	41.40	0
2021-12-24	40.90	42.70	40.90	41.40	170
2021-12-23	41.00	41.80	40.90	41.60	16,045
2021-12-22	41.00	41.80	40.80	41.30	5,980
2021-12-21	41.00	41.10	40.60	41.00	21,598
2021-12-20	42.80	42.80	40.20	40.20	6,836
2021-12-17	39.70	41.80	39.70	41.60	3,386
2021-12-16	41.20	41.80	40.80	41.30	9,430
2021-12-15	41.20	41.20	39.90	40.80	12,188
2021-12-14	41.90	41.90	40.80	41.00	4,229
2021-12-13	40.80	41.30	40.60	40.70	4,274
2021-12-10	42.70	42.70	40.20	40.80	8,552
2021-12-09	42.00	42.00	39.90	40.30	12,285
2021-12-08	41.80	41.80	40.70	40.70	4,479
2021-12-07	40.70	41.80	40.70	41.30	6,543
2021-12-06	40.60	41.30	40.20	40.60	5,346
2021-12-03	40.10	41.30	40.00	40.10	10,788
2021-12-02	39.50	40.80	39.50	40.20	7,340
2021-12-01	39.30	40.00	38.60	39.50	8,312
2021-11-30	38.60	39.30	38.50	38.90	9,701
2021-11-29	38.90	40.90	36.00	38.60	14,559
2021-11-26	40.00	40.10	39.40	39.40	9,025
2021-11-25	40.80	41.20	40.70	41.00	1,959
2021-11-24	41.60	42.20	40.40	40.90	11,100
2021-11-23	41.40	42.40	41.30	42.30	31,017
2021-11-22	42.20	42.90	41.30	42.60	16,509
2021-11-19	41.90	42.10	41.60	42.10	12,029
2021-11-18	41.10	41.80	40.50	41.30	10,758
2021-11-17	41.10	41.80	41.10	41.20	9,219
2021-11-16	41.90	42.00	41.00	41.80	8,609
2021-11-15	42.50	42.50	41.70	41.80	2,495
2021-11-12	41.70	42.60	41.40	42.50	17,273
2021-11-11	40.90	41.80	40.90	41.70	8,978
2021-11-10	40.90	41.60	40.90	41.30	8,320
2021-11-09	41.60	43.70	41.50	41.60	7,328
2021-11-08	42.90	42.90	41.30	41.80	14,567
2021-11-05	42.10	42.10	41.00	42.00	15,929
2021-11-04	42.20	42.20	41.40	41.70	2,822
2021-11-03	41.10	41.10	40.20	40.50	6,519
2021-11-02	42.30	42.30	40.30	41.00	5,054
2021-11-01	40.90	41.60	40.40	40.60	4,013
2021-10-29	42.80	42.80	40.90	40.90	2,056
2021-10-28	42.90	42.90	40.90	41.80	2,432
2021-10-27	42.20	42.50	41.70	41.80	4,239
2021-10-26	42.10	43.10	40.30	41.70	8,153
2021-10-25	41.80	41.90	41.50	41.90	3,514
2021-10-22	41.50	41.90	41.10	41.60	2,276
2021-10-21	41.00	42.00	41.00	41.40	3,394
2021-10-20	42.90	42.90	41.40	41.70	12,317
2021-10-19	43.70	43.70	42.00	42.50	7,368
2021-10-18	41.90	42.80	41.90	42.70	3,759
2021-10-15	42.10	42.70	42.10	42.20	2,982
2021-10-14	42.40	43.70	41.70	42.10	4,672
2021-10-13	43.00	43.00	41.00	41.90	10,084
2021-10-12	40.90	41.50	40.60	41.30	4,547
2021-10-11	42.30	42.70	41.50	42.00	10,646
2021-10-08	41.00	41.50	40.40	41.30	15,529
2021-10-07	38.80	40.50	38.80	40.20	9,642
2021-10-06	38.30	39.30	38.30	38.60	8,039
2021-10-05	38.80	39.80	38.80	39.40	9,919
2021-10-04	40.00	41.00	39.40	39.40	6,350
2021-10-01	39.80	40.30	38.80	40.00	9,688
2021-09-30	41.60	41.60	40.10	40.70	5,971
2021-09-29	41.90	42.90	40.90	41.50	5,847
2021-09-28	41.90	42.70	40.20	41.30	18,455
2021-09-27	42.50	42.50	41.60	42.30	1,959
2021-09-24	43.20	43.20	42.10	42.40	5,169
2021-09-23	42.80	42.90	42.20	42.90	6,870
2021-09-22	43.50	43.50	41.40	41.80	8,850
2021-09-21	40.50	42.80	40.50	42.80	5,605
2021-09-20	42.30	42.60	40.70	41.00	5,360
2021-09-17	43.60	43.70	42.10	43.00	9,083
2021-09-16	43.50	44.00	43.40	43.70	4,834
2021-09-15	44.90	44.90	43.10	44.20	9,774
2021-09-14	43.60	44.00	43.10	43.10	7,553
2021-09-13	43.30	44.40	42.60	43.40	15,204
2021-09-10	43.40	44.00	43.10	43.40	12,102
2021-09-09	43.10	44.10	42.70	43.50	13,138
2021-09-08	43.10	44.70	43.00	43.90	28,406
2021-09-07	44.40	44.40	41.40	42.50	55,145
2021-09-06	44.20	44.40	44.00	44.30	2,266
2021-09-03	43.60	46.00	43.60	44.20	7,708
2021-09-02	43.50	43.70	43.40	43.50	4,799
2021-09-01	43.10	43.60	43.00	43.00	25,322
2021-08-31	43.30	44.90	42.60	43.60	19,936
2021-08-30	43.30	43.30	43.30	43.30	0
2021-08-27	43.00	43.70	42.30	43.30	9,960
2021-08-26	42.50	43.00	42.50	42.60	8,957
2021-08-25	42.70	43.60	42.20	43.20	28,682
2021-08-24	42.80	44.50	42.70	43.30	15,434
2021-08-23	41.50	43.60	40.60	42.90	14,323
2021-08-20	41.90	41.90	39.80	41.30	10,507
2021-08-19	43.10	43.70	42.40	43.00	9,644
2021-08-18	43.20	44.00	43.10	43.40	3,707
2021-08-17	45.00	45.00	42.40	43.10	9,331
2021-08-16	44.30	45.70	43.60	44.40	7,317
2021-08-13	44.90	45.60	44.40	44.90	12,472
2021-08-12	45.00	46.10	45.00	45.90	4,026
2021-08-11	45.80	45.90	45.20	45.30	5,315
2021-08-10	46.00	46.40	45.70	45.70	5,702
2021-08-09	46.80	47.00	45.50	46.30	7,817
2021-08-06	46.90	46.90	45.60	46.30	6,306
2021-08-05	47.00	47.40	46.50	47.00	2,629
2021-08-04	48.90	48.90	46.30	47.30	9,419
2021-08-03	47.40	47.40	46.90	47.40	3,419
2021-08-02	46.80	47.00	46.40	46.80	8,840
2021-07-30	46.80	47.90	45.90	47.90	24,426
2021-07-29	47.30	47.40	45.80	47.30	7,738
2021-07-28	47.90	47.90	46.20	46.60	4,003
2021-07-27	47.00	47.80	46.60	47.10	26,020
2021-07-26	47.20	47.90	46.50	47.00	11,913
2021-07-23	49.00	49.20	48.00	48.20	5,259
2021-07-22	49.00	49.40	48.50	49.30	6,271
2021-07-21	49.00	49.40	47.40	48.80	2,572
2021-07-20	49.40	49.40	47.40	48.90	9,675
2021-07-19	50.00	50.00	48.20	48.50	4,755
2021-07-16	50.20	50.40	49.20	49.30	4,430
2021-07-15	49.80	50.20	49.10	49.80	3,453
2021-07-14	49.00	50.80	49.00	49.30	5,596
2021-07-13	50.00	50.00	48.90	49.50	10,966
2021-07-12	48.50	50.80	48.50	49.00	9,384
2021-07-09	49.10	49.10	47.50	48.60	2,672
2021-07-08	49.80	49.80	47.40	49.10	9,042
2021-07-07	50.00	50.60	49.90	50.40	3,266
2021-07-06	51.00	51.00	49.80	50.40	1,841
2021-07-05	50.20	50.40	49.70	50.00	4,947
2021-07-02	50.20	51.00	49.70	50.20	31,039
2021-07-01	51.20	51.20	49.90	50.20	8,219
2021-06-30	52.20	52.40	50.60	51.00	82,860
2021-06-29	52.20	53.00	52.20	52.20	26,633
2021-06-28	53.00	53.00	51.60	52.40	5,939
2021-06-25	52.00	52.80	51.20	52.80	6,923
2021-06-24	51.80	51.80	51.00	51.40	4,044
2021-06-23	51.40	52.60	50.80	52.40	21,584
2021-06-22	50.40	51.60	50.40	51.40	5,164
2021-06-21	49.20	51.00	49.20	51.00	14,674
2021-06-18	50.80	51.00	49.20	49.20	10,207
2021-06-17	51.20	51.20	50.00	51.00	6,303
2021-06-16	51.00	51.80	51.00	51.20	2,304
2021-06-15	51.60	51.60	51.00	51.00	3,666
2021-06-14	51.20	51.80	51.20	51.20	3,458
2021-06-11	50.00	52.60	49.90	52.00	7,208
2021-06-10	51.20	51.40	50.60	51.20	9,200
2021-06-09	51.20	51.80	50.00	51.20	6,458
2021-06-08	52.00	52.20	51.20	52.00	23,064
2021-06-07	51.60	52.00	51.20	51.60	3,956
2021-06-04	50.60	52.00	50.60	51.20	19,260
2021-06-03	50.40	50.80	50.20	50.40	5,682
2021-06-02	50.60	50.80	49.90	50.60	6,033
2021-06-01	50.00	51.00	49.10	50.60	13,165
2021-05-31	50.00	50.00	50.00	50.00	0
2021-05-28	50.00	50.00	48.80	50.00	6,761
2021-05-27	47.70	49.30	47.60	47.80	13,261
2021-05-26	49.40	49.80	48.60	49.10	7,750
2021-05-25	48.90	49.80	48.90	49.20	6,912
2021-05-24	48.60	50.00	48.60	50.00	4,091
2021-05-21	50.00	50.60	49.00	49.90	13,973
2021-05-20	50.00	50.00	48.00	49.30	5,481
2021-05-19	50.00	50.40	48.60	50.40	6,257
2021-05-18	48.70	50.40	48.70	49.00	2,354
2021-05-17	49.70	49.70	48.70	48.90	6,726
2021-05-14	49.00	50.80	49.00	50.40	4,216
2021-05-13	49.60	50.20	48.00	50.20	26,663
2021-05-12	49.60	49.90	48.70	49.30	5,625
2021-05-11	49.10	50.00	45.00	49.20	15,531
2021-05-10	50.40	51.40	50.40	51.40	8,985
2021-05-07	49.50	50.40	49.30	50.40	29,318
2021-05-06	48.00	48.70	48.00	48.20	9,213
2021-05-05	47.90	48.60	47.90	48.10	4,285
2021-05-04	49.00	49.00	47.70	47.70	9,011
2021-05-03	47.20	47.20	47.20	47.20	0
2021-04-30	48.40	48.70	47.10	47.20	4,056
2021-04-29	48.50	49.60	48.40	48.40	4,585
2021-04-28	49.00	49.20	47.60	48.10	8,781
2021-04-27	48.90	49.30	48.00	48.80	12,963
2021-04-26	48.90	48.90	47.60	48.20	3,881
2021-04-23	48.90	48.90	47.20	48.00	9,561
2021-04-22	47.60	48.70	46.00	48.40	25,531
2021-04-21	48.00	48.00	46.00	47.60	9,512
2021-04-20	49.10	49.10	48.00	48.00	6,396
2021-04-19	50.20	50.20	49.10	49.10	7,482
2021-04-16	49.90	50.40	49.00	49.60	8,480
2021-04-15	49.70	50.20	49.60	49.90	10,130
2021-04-14	49.80	50.80	49.50	50.00	17,274
2021-04-13	49.00	49.30	48.40	49.00	8,894
2021-04-12	47.70	48.20	47.70	48.20	5,731
2021-04-09	47.20	48.30	46.90	47.40	16,048
2021-04-08	49.00	49.00	47.80	48.40	9,479
2021-04-07	48.50	48.50	47.90	48.10	7,547
2021-04-06	47.30	49.20	47.30	49.00	32,548
2021-04-05	46.00	46.00	46.00	46.00	0
2021-04-02	46.00	46.00	46.00	46.00	0
2021-04-01	46.00	46.30	45.10	46.00	22,319
2021-03-31	45.00	45.50	44.70	45.00	7,576
2021-03-30	45.20	45.60	44.60	45.00	9,005
2021-03-29	44.00	44.80	44.00	44.20	18,557
2021-03-26	43.80	44.40	43.50	43.60	6,398
2021-03-25	44.10	45.40	43.10	44.10	16,891
2021-03-24	45.20	45.20	44.00	44.20	7,431
2021-03-23	46.40	47.40	45.80	46.10	6,624
2021-03-22	47.00	47.00	46.10	46.40	9,039
2021-03-19	47.00	48.00	45.70	47.00	20,263
2021-03-18	49.10	49.80	48.10	49.00	9,786
2021-03-17	46.70	47.00	45.30	46.80	12,601
2021-03-16	46.10	47.70	46.10	46.90	11,765
2021-03-15	47.00	47.10	46.30	46.60	10,749
2021-03-12	47.20	47.40	46.30	46.50	6,822
2021-03-11	47.00	48.00	45.10	46.80	20,814
2021-03-10	45.90	46.10	45.20	45.70	19,729
2021-03-09	45.80	46.20	45.00	46.00	18,428
2021-03-08	45.10	46.50	45.00	46.00	32,877
2021-03-05	47.00	47.00	45.10	46.00	19,276
2021-03-04	47.90	48.20	47.70	47.80	12,874
2021-03-03	48.80	50.00	48.80	49.30	21,938
2021-03-02	48.50	49.00	47.90	48.50	28,871
2021-03-01	48.60	48.80	46.60	48.60	30,412
2021-02-26	46.90	47.30	46.30	47.30	22,767
2021-02-25	50.20	51.80	49.00	49.70	31,994
2021-02-24	49.00	49.10	47.30	48.50	17,396
2021-02-23	49.40	49.40	46.50	48.80	41,065
2021-02-22	50.00	50.00	48.30	49.40	31,791
2021-02-19	50.20	52.60	50.20	52.00	12,933
2021-02-18	52.00	52.00	49.10	49.30	21,270
2021-02-17	53.00	54.00	51.80	52.60	28,218
2021-02-16	54.20	54.80	53.20	53.40	12,745
2021-02-15	55.60	55.60	54.00	54.40	29,695
2021-02-12	54.20	56.20	54.00	54.60	17,542
2021-02-11	54.80	56.80	54.00	55.20	12,181
2021-02-10	54.40	55.60	53.00	54.20	41,391
2021-02-09	52.40	54.00	52.40	52.60	56,908
2021-02-08	52.20	54.80	51.20	52.20	154,950
2021-02-05	56.80	59.00	56.20	58.00	133,803
2021-02-04	56.00	58.20	55.20	58.00	96,083
2021-02-03	56.00	57.80	55.20	56.00	103,332
2021-02-02	54.00	55.80	53.00	55.20	78,118
2021-02-01	51.80	54.60	51.80	54.00	41,316
2021-01-29	52.80	56.40	51.40	51.80	39,518
2021-01-28	54.00	55.00	52.60	55.00	75,328
2021-01-27	57.60	58.80	53.40	55.60	52,336
2021-01-26	56.40	58.80	56.20	56.60	84,945
2021-01-25	58.60	62.40	57.60	59.00	127,584
2021-01-22	56.00	56.60	54.40	54.80	44,620
2021-01-21	55.60	58.00	55.60	56.20	30,641
2021-01-20	56.00	56.20	53.20	54.20	80,718
2021-01-19	54.20	59.20	53.60	58.00	93,906
2021-01-18	51.40	53.00	50.40	52.40	17,762
2021-01-15	54.40	54.40	50.00	52.00	38,659
2021-01-14	55.20	56.60	54.00	54.80	42,212
2021-01-13	55.80	59.00	54.20	57.00	79,243
2021-01-12	61.20	62.80	57.20	60.00	168,161
2021-01-11	61.00	68.00	59.40	68.00	155,606
2021-01-08	47.60	57.80	47.60	54.00	153,249
2021-01-07	42.00	42.40	41.50	41.80	11,434
2021-01-06	41.80	43.00	41.70	42.00	23,798
2021-01-05	44.00	44.00	42.10	43.00	21,049
2021-01-04	43.00	45.00	42.20	44.90	24,893
2021-01-01	40.90	40.90	40.90	40.90	0
2020-12-31	42.50	42.90	40.90	40.90	6,404
2020-12-30	42.40	43.00	41.50	43.00	19,099
2020-12-29	40.80	42.30	40.80	42.00	11,992
2020-12-28	40.70	40.70	40.70	40.70	0
2020-12-25	40.70	40.70	40.70	40.70	0
2020-12-24	40.70	40.70	40.40	40.70	891
2020-12-23	39.60	43.50	39.60	40.80	11,989
2020-12-22	39.80	40.90	38.90	39.60	5,393
2020-12-21	40.50	40.50	38.80	39.30	10,000
2020-12-18	41.20	41.20	40.20	40.90	15,538
2020-12-17	41.30	41.60	41.00	41.20	9,934
2020-12-16	43.20	43.20	41.00	41.30	10,455
2020-12-15	41.50	41.90	40.50	41.70	25,355
2020-12-14	40.40	41.80	40.40	40.50	32,070
2020-12-11	42.00	42.00	39.90	40.30	10,845
2020-12-10	41.10	41.10	40.20	40.40	10,129
2020-12-09	41.10	42.40	41.00	41.00	35,239
2020-12-08	41.30	43.50	41.10	41.90	52,896
2020-12-07	41.00	43.50	40.90	41.80	28,066
2020-12-04	42.00	42.00	40.30	40.70	12,170
2020-12-03	41.00	41.20	39.60	40.70	5,941
2020-12-02	38.90	39.90	38.60	39.90	8,334
2020-12-01	39.40	39.40	37.10	38.70	6,032
2020-11-30	38.60	39.40	37.70	38.30	4,482
2020-11-27	38.50	39.40	37.70	38.40	1,416
2020-11-26	37.70	38.40	37.70	38.20	2,547
2020-11-25	39.50	39.50	37.90	38.50	3,206
2020-11-24	38.30	39.50	37.70	38.80	4,914
2020-11-23	39.00	39.10	38.30	38.30	10,126
2020-11-20	38.00	38.40	37.20	38.40	15,102
2020-11-19	37.90	37.90	37.50	37.70	5,849
2020-11-18	38.30	38.30	37.30	37.80	7,127
2020-11-17	38.00	38.70	37.70	38.40	913
2020-11-16	38.00	38.30	36.20	37.70	1,660
2020-11-13	37.70	37.90	37.60	37.70	7,088
2020-11-12	37.50	37.60	37.20	37.60	4,561
2020-11-11	37.50	37.80	36.70	36.70	7,507
2020-11-10	36.90	37.50	36.80	37.20	2,565
2020-11-09	37.60	38.70	36.30	36.80	8,831
2020-11-06	35.40	37.00	35.40	36.70	5,110
2020-11-05	35.00	35.80	34.70	35.50	5,564
2020-11-04	34.70	35.20	33.80	33.90	2,600
2020-11-03	34.40	35.30	34.10	34.80	2,576
2020-11-02	33.90	34.90	33.70	33.90	4,996
2020-10-30	34.00	34.00	33.50	33.50	1,259
2020-10-29	34.60	35.60	34.50	34.60	2,471
2020-10-28	35.20	35.30	34.40	34.60	4,843
2020-10-27	33.60	35.60	33.60	35.00	5,104
2020-10-26	36.00	36.40	33.90	34.70	2,065
2020-10-23	35.70	37.50	35.30	35.70	2,278
2020-10-22	34.80	35.10	34.60	35.00	4,078
2020-10-21	36.10	36.20	36.10	36.10	1,020
2020-10-20	35.30	35.40	35.10	35.40	2,543
2020-10-16	36.20	36.20	36.20	36.20	3,600
2020-10-15	36.90	36.90	34.90	36.00	10,159
2020-10-14	37.40	37.40	36.50	36.80	3,507
2020-10-13	37.00	37.10	36.40	36.80	6,111
2020-10-12	37.00	37.30	36.10	36.40	4,975
2020-10-09	37.00	37.00	36.50	36.50	1,525
2020-10-08	35.00	36.40	35.00	36.40	1,201
2020-10-07	36.80	36.80	36.00	36.40	5,437
2020-10-06	34.60	36.40	34.60	36.00	565
2020-10-05	36.50	37.00	36.30	37.00	5,697
2020-10-02	35.60	35.60	35.00	35.30	1,573
2020-10-01	36.30	36.40	35.50	35.50	372
2020-09-30	35.20	36.30	33.00	35.20	7,181
2020-09-29	36.90	36.90	36.10	36.10	1,265
2020-09-28	35.30	35.40	34.90	35.30	7,536
2020-09-25	36.90	36.90	34.10	34.50	2,170
2020-09-24	36.00	36.00	34.00	34.00	3,751
2020-09-23	36.00	36.60	35.30	36.00	3,914
2020-09-22	35.60	36.20	35.60	35.90	1,170
2020-09-21	37.50	37.50	36.30	37.00	2,273
2020-09-18	36.80	37.40	36.60	37.40	788
2020-09-17	37.80	38.50	36.30	38.20	9,007
2020-09-16	37.10	38.30	37.10	37.70	5,487
2020-09-15	36.10	37.00	36.10	36.80	7,089
2020-09-14	36.30	36.90	34.10	36.20	3,579
2020-09-11	35.40	36.20	35.40	36.10	2,654
2020-09-10	35.00	36.40	34.90	34.25	1,608
2020-09-09	34.10	35.00	33.10	34.25	3,445
2020-09-08	35.50	35.50	33.40	33.90	3,776
2020-09-07	34.30	35.50	34.30	34.95	2,920
2020-09-04	34.20	34.80	33.60	34.00	9,817
2020-09-03	35.10	35.60	34.00	34.50	9,755
2020-09-02	35.40	36.30	35.40	35.65	3,312
2020-09-01	37.50	37.50	35.80	36.20	5,829
2020-08-28	36.30	37.50	35.60	36.85	12,052
2020-08-27	35.00	35.20	33.50	34.90	5,182
2020-08-26	35.40	35.40	34.40	34.85	7,626
2020-08-25	34.60	35.70	34.20	34.50	9,566
2020-08-24	34.40	35.00	34.00	34.30	9,383
2020-08-21	33.00	34.40	32.50	33.30	2,469
2020-08-20	33.00	34.00	32.50	32.80	9,104
2020-08-19	33.50	36.20	33.50	34.80	14,441
2020-08-18	33.70	34.90	33.10	34.25	15,542
2020-08-17	34.00	36.40	34.00	35.65	20,265
2020-08-14	35.00	36.00	34.20	35.15	21,775
2020-08-13	36.60	37.40	36.30	36.85	24,437
2020-08-12	36.90	37.50	36.10	37.20	13,730
2020-08-11	37.40	37.80	36.40	36.80	31,804
2020-08-10	34.60	35.70	34.60	35.05	75,037
2020-08-07	31.60	32.50	31.30	32.00	20,376
2020-08-06	30.60	31.20	30.00	30.25	22,887
2020-08-05	29.70	30.00	29.00	29.70	10,250
2020-08-04	28.90	28.90	28.00	28.50	71,934
2020-08-03	28.70	28.70	27.50	27.45	34,076
2020-07-31	28.00	28.60	27.40	27.65	33,098
2020-07-30	28.00	28.90	27.60	27.60	21,678
2020-07-29	27.50	28.00	27.10	27.60	10,462
2020-07-28	28.30	28.30	26.20	26.85	12,423
2020-07-27	28.20	28.80	28.20	28.10	7,991
2020-07-24	28.20	28.20	27.80	27.95	5,209
2020-07-23	29.00	29.00	28.20	28.35	10,846
2020-07-22	27.80	29.00	27.20	28.60	27,491
2020-07-21	27.40	28.40	27.40	28.05	2,735
2020-07-20	27.00	27.40	26.80	25.75	4,295
2020-07-17	25.50	26.60	24.40	25.75	40,924
2020-07-16	22.70	23.70	22.10	23.55	38,934
2020-07-15	23.50	24.10	22.80	23.25	18,203
2020-07-14	23.80	23.80	22.40	22.90	6,203
2020-07-13	23.60	24.00	22.40	22.90	20,444
2020-07-10	22.80	22.80	21.70	22.10	6,148
2020-07-09	22.70	23.00	22.60	22.65	6,813
2020-07-08	23.00	23.60	22.50	22.90	18,125
2020-07-07	23.90	23.90	22.50	22.60	8,743
2020-07-06	23.30	23.60	23.20	23.30	7,950
2020-07-03	23.60	23.60	22.90	23.05	6,154
2020-07-02	22.20	23.40	22.20	23.20	4,158
2020-07-01	23.30	23.40	22.80	23.00	2,065
2020-06-30	23.30	23.30	23.20	23.20	102
2020-06-29	23.70	23.70	23.10	23.65	2,649
2020-06-26	24.40	24.40	23.40	23.70	2,709
2020-06-25	24.20	24.20	22.50	24.15	3,871
2020-06-24	24.30	24.30	24.30	23.70	578
2020-06-23	23.50	23.80	22.90	23.70	2,939
2020-06-22	23.90	24.40	22.10	23.40	13,848
2020-06-19	24.80	24.80	24.30	24.40	2,429
2020-06-18	24.30	25.30	24.30	24.20	2,038
2020-06-17	24.70	24.80	24.30	24.60	11,938
2020-06-16	25.00	25.50	24.30	24.60	17,686
2020-06-15	26.00	26.00	24.10	24.75	16,746
2020-06-12	25.90	26.40	25.50	25.55	7,864
2020-06-11	26.30	26.80	25.90	26.00	12,995
2020-06-10	26.00	26.60	26.00	26.30	2,132
2020-06-09	26.90	27.00	25.50	26.20	5,427
2020-06-08	26.10	26.70	24.90	25.80	12,747
2020-06-05	25.40	25.70	24.90	25.40	4,947
2020-06-04	24.70	24.80	24.00	24.25	5,727
2020-06-03	24.20	24.60	24.00	24.50	7,262
2020-06-02	23.10	24.20	23.10	23.75	19,596
2020-06-01	23.00	23.20	22.60	22.80	8,127
2020-05-29	22.70	23.00	22.10	22.90	5,073
2020-05-28	22.90	23.20	22.70	22.90	8,770
2020-05-27	23.20	23.20	22.60	24.90	9,817
2020-05-26	22.50	23.90	22.50	24.90	4,028
2020-05-22	22.50	22.50	22.00	22.45	1,285
2020-05-21	22.70	22.70	22.20	22.45	3,560
2020-05-20	22.70	22.70	22.30	22.35	7,258
2020-05-19	22.90	23.30	22.20	22.80	17,161
2020-05-18	21.50	21.80	21.10	21.75	2,643
2020-05-15	21.90	21.90	21.20	21.40	4,965
2020-05-14	22.00	22.50	20.60	22.10	18,590
2020-05-13	22.80	23.00	22.40	21.85	7,987
2020-05-12	22.80	23.00	22.80	22.80	880
2020-05-11	23.00	23.20	23.00	22.95	4,401
2020-05-07	22.80	23.60	22.80	22.45	4,636
2020-05-06	22.60	23.10	22.50	22.70	7,691
2020-05-05	22.80	22.90	22.30	22.40	2,004
2020-05-04	22.50	23.60	21.20	21.85	11,087
2020-05-01	22.50	22.50	22.50	22.55	72
2020-04-30	27.10	27.10	23.30	22.50	948
2020-04-29	23.00	23.00	22.60	22.50	1,563
2020-04-28	22.10	23.00	22.10	22.85	6,028
2020-04-27	22.80	23.00	22.80	22.85	707
2020-04-24	21.00	22.90	21.00	22.75	3,229
2020-04-23	23.50	23.50	22.40	23.30	2,631
2020-04-22	22.10	23.00	22.10	23.30	2,145
2020-04-21	23.90	23.90	22.70	23.30	1,920
2020-04-20	24.20	24.30	22.80	21.78	12,492
2020-04-17	26.00	26.00	24.50	25.00	3,155
2020-04-16	24.50	24.90	24.50	24.70	6,141
2020-04-15	26.00	26.00	24.70	25.05	4,218
2020-04-14	25.50	25.50	25.30	25.10	416
2020-04-10	23.20	25.10	23.20	25.10	0
2020-04-09	23.20	25.20	23.20	25.10	3,795
2020-04-08	23.50	24.00	21.60	23.20	5,829
2020-04-07	24.00	24.00	22.60	22.15	3,966
2020-04-06	21.80	22.50	21.40	21.50	3,478
2020-04-03	22.00	22.20	22.00	21.30	85
2020-04-03	22.00	22.20	20.70	21.50	6,274
2020-04-02	21.40	21.40	21.30	21.30	1,369
2020-04-02	21.40	21.40	21.40	19.50	263
2020-04-01	20.90	22.00	20.50	20.50	6,855
2020-04-01	20.90	22.00	20.50	21.25	4,376
2020-03-31	21.40	21.60	21.10	21.60	3,059
2020-03-31	21.40	21.60	21.10	20.35	2,484
2020-03-30	20.30	20.40	20.10	20.40	4,202
2020-03-30	20.30	20.40	20.10	20.50	3,296
2020-03-28	21.00	21.00	20.20	20.20	0
2020-03-27	21.00	21.00	20.00	20.50	5,593
2020-03-26	20.80	21.10	19.85	20.45	21,038
2020-03-25	20.10	20.40	19.50	18.63	6,885
2020-03-24	21.00	21.30	18.00	16.65	10,537
2020-03-23	17.20	17.20	16.45	16.95	7,407
2020-03-20	17.65	17.65	17.20	14.75	7,232
2020-03-19	22.00	22.00	16.10	17.38	276
2020-03-18	17.95	18.05	17.95	19.10	2,848
2020-03-17	30.00	30.00	18.55	19.28	2,720
2020-03-16	20.40	20.40	18.90	20.70	2,969
2020-03-13	25.00	25.00	21.50	24.55	6,036
2020-03-12	23.90	23.90	23.90	25.80	750
2020-03-11	25.40	25.40	24.50	24.85	2,833
2020-03-10	25.10	25.40	24.80	25.75	5,461
2020-03-09	27.10	27.10	24.80	27.15	6,263
2020-03-06	27.80	27.80	26.80	27.15	10,123
2020-03-05	28.60	28.60	27.70	27.60	2,632
2020-03-04	28.00	28.00	27.40	27.30	1,554
2020-03-03	27.60	28.50	27.10	27.25	6,980
2020-03-02	27.00	27.90	27.00	27.15	9,340
2020-02-28	27.10	27.40	26.40	28.40	14,701
2020-02-27	28.50	28.80	28.20	28.90	2,362
2020-02-26	28.50	29.00	28.00	28.55	3,145
2020-02-25	29.00	30.60	29.00	29.00	19,898
2020-02-24	28.80	28.80	28.00	30.15	6,083
2020-02-21	30.00	30.30	29.70	30.15	7,594
2020-02-20	31.60	31.60	30.70	30.95	11,931
2020-02-19	31.70	31.70	31.30	31.90	1,780
2020-02-18	31.80	32.10	31.30	31.95	8,499
2020-02-17	32.80	32.80	32.20	32.45	1,163
2020-02-14	32.70	32.90	32.40	32.80	3,065
2020-02-13	32.40	33.10	32.30	33.10	10,423
2020-02-12	32.80	32.90	32.70	32.50	6,033
2020-02-11	31.80	32.10	31.60	31.80	15,289
2020-02-10	33.00	33.00	31.30	31.55	7,597
2020-02-07	31.50	31.90	31.20	31.50	2,642
2020-02-06	30.80	33.10	30.80	31.90	1,458
2020-02-05	31.50	31.50	30.70	30.45	11,747
2020-02-04	29.80	32.00	29.80	32.45	4,342
2020-02-03	30.00	30.60	30.00	30.05	3,290
2020-01-31	31.50	31.50	30.40	31.25	5,303
2020-01-30	31.60	31.60	31.00	31.25	4,733
2020-01-29	32.20	32.20	31.70	31.80	1,726
2020-01-28	32.40	32.40	32.30	32.35	224
2020-01-27	33.80	33.80	31.60	31.75	4,688
2020-01-24	32.30	33.00	32.30	32.65	2,295
2020-01-23	32.70	32.70	32.30	32.20	8,796
2020-01-22	31.90	32.50	31.50	32.40	9,161
2020-01-21	30.90	31.00	30.50	30.50	13,148
2020-01-20	31.60	31.60	31.20	31.30	1,566
2020-01-17	31.30	31.60	31.20	31.45	698
2020-01-16	31.30	31.70	31.20	31.15	3,443
2020-01-15	31.20	31.30	31.00	31.15	3,694
2020-01-14	30.10	31.20	30.10	30.60	1,542
2020-01-13	30.30	31.00	30.30	30.60	3,424
2020-01-10	31.00	31.00	30.30	30.35	6,025
2020-01-09	30.10	31.00	30.10	30.55	6,934
2020-01-08	29.80	30.40	29.80	30.45	1,462
2020-01-07	30.40	30.60	30.40	30.35	1,838
2020-01-06	30.40	30.70	30.10	30.85	5,862
2020-01-03	30.70	30.90	30.50	30.80	1,589
2020-01-02	31.00	31.10	30.40	30.60	1,479
2020-01-01	30.70	30.85	30.70	30.85	0
2019-12-31	30.70	30.70	30.70	30.85	165
2019-12-30	31.20	31.90	30.80	30.65	4,301
2019-12-27	32.00	32.50	31.50	32.10	3,056
2019-12-25	32.10	32.30	32.10	32.30	0
2019-12-24	32.10	32.10	30.40	32.30	4,013
2019-12-23	32.20	32.60	31.70	32.15	6,647
2019-12-20	32.50	32.50	32.10	31.85	3,172
2019-12-19	32.10	32.70	32.10	33.15	7,273
2019-12-18	31.90	32.30	31.80	31.75	8,498
2019-12-17	31.00	31.60	31.00	31.55	10,568
2019-12-16	31.20	31.20	31.00	31.10	2,255
2019-12-13	31.80	31.80	31.00	31.70	7,811
2019-12-12	31.20	31.20	30.60	31.20	9,972
2019-12-11	30.30	30.30	30.30	30.40	12,164
2019-12-10	30.30	30.80	30.30	30.35	4,168
2019-12-09	31.10	31.10	30.50	30.75	1,699
2019-12-06	30.30	31.20	30.30	30.80	2,388
2019-12-05	31.00	31.10	30.80	31.05	19,985
2019-12-04	30.30	31.20	30.30	31.05	10,358
2019-12-03	30.40	30.60	30.10	30.50	5,794
2019-12-02	30.70	30.80	30.50	30.80	1,416
2019-11-29	30.60	30.60	30.60	30.70	435
2019-11-28	31.10	31.10	31.10	30.90	373
2019-11-27	31.00	31.40	31.00	31.10	395
2019-11-26	31.50	31.70	31.20	31.30	897
2019-11-25	31.10	31.30	31.10	31.10	1,955
2019-11-22	30.60	30.60	30.50	30.55	2,984
2019-11-21	30.90	31.40	30.80	31.15	5,846
2019-11-20	31.80	31.80	31.40	31.55	3,388
2019-11-19	31.70	32.10	31.50	31.75	5,300
2019-11-18	32.20	32.20	31.30	31.75	1,111
2019-11-15	31.80	32.20	31.80	32.20	4,415
2019-11-14	32.30	32.30	31.80	32.15	710
2019-11-13	32.50	32.70	32.30	32.50	983
2019-11-12	32.50	33.20	32.50	32.80	9,809
2019-11-11	32.40	32.50	32.30	32.10	852
2019-11-08	32.40	32.80	32.00	32.30	2,417
2019-11-07	32.50	32.60	32.20	32.60	3,434
2019-11-06	32.30	32.40	32.20	32.20	322
2019-11-05	32.00	32.90	32.00	32.20	18,553
2019-11-04	31.80	31.90	31.70	31.80	2,601
2019-11-01	31.50	32.00	31.50	31.85	3,341
2019-10-31	31.50	31.50	31.10	31.05	772
2019-10-30	31.80	31.80	31.40	30.25	907
2019-10-29	31.60	31.90	31.40	31.50	1,418
2019-10-28	31.60	31.90	31.60	31.50	7,519
2019-10-25	31.30	31.40	31.20	31.10	2,789
2019-10-24	31.50	31.50	31.00	31.20	1,986
2019-10-23	31.40	31.50	31.40	31.20	2,470
2019-10-22	31.30	31.30	31.20	30.90	328
2019-10-21	30.90	31.70	30.90	30.85	3,029
2019-10-18	30.80	30.80	30.40	30.70	7,612
2019-10-17	31.00	31.40	31.00	30.75	1,400
2019-10-16	30.80	30.80	30.60	30.55	583
2019-10-15	31.00	31.00	30.60	30.50	31,762
2019-10-14	31.00	31.00	30.90	30.40	796
2019-10-11	31.30	31.50	31.20	31.35	1,061
2019-10-10	30.30	30.70	30.30	30.75	3,652
2019-10-09	30.70	30.70	30.30	30.75	7,002
2019-10-08	30.70	30.70	30.40	30.45	2,877
2019-10-07	30.60	30.60	30.60	30.65	2,000
2019-10-04	31.00	31.00	30.30	30.20	12,814
2019-10-03	30.40	31.10	30.40	30.15	844
2019-10-02	30.20	31.10	28.80	30.55	4,994
2019-10-01	31.90	31.90	31.30	31.05	1,715
2019-09-30	32.00	32.00	31.80	32.00	1,688
2019-09-27	31.80	31.80	31.60	31.90	718
2019-09-26	32.10	32.20	31.70	31.45	2,022
2019-09-25	31.40	31.80	31.20	32.10	834
2019-09-24	31.60	32.10	31.50	31.70	5,636
2019-09-23	31.20	32.10	31.20	32.20	8,211
2019-09-20	31.40	31.40	31.30	30.90	7,294
2019-09-19	31.30	31.40	31.30	31.10	13,384
2019-09-18	31.30	31.30	31.20	31.20	2,167
2019-09-17	31.10	31.10	31.10	31.20	1,090
2019-09-16	32.00	32.00	31.50	31.35	1,697
2019-09-13	30.60	32.30	30.60	32.60	8,447
2019-09-12	31.40	32.50	31.40	31.70	2,686
2019-09-11	31.40	32.10	31.40	32.30	9,694
2019-09-10	31.40	31.40	31.20	31.10	600
2019-09-09	31.80	31.80	31.10	31.70	1,783
2019-09-06	31.10	31.10	31.10	31.35	43
2019-09-05	31.20	31.30	28.80	31.05	8,062
2019-09-04	31.20	31.40	31.20	31.30	262
2019-09-03	30.70	30.70	30.50	31.05	800
2019-09-02	31.50	31.50	31.00	31.10	697
2019-08-30	31.10	31.60	31.00	31.75	1,732
2019-08-29	30.40	30.60	30.40	29.95	468
2019-08-28	28.90	30.50	28.90	29.95	1,052
2019-08-27	30.10	30.10	29.60	29.75	491
2019-08-23	29.70	29.70	29.70	29.60	24
2019-08-22	29.20	29.20	29.20	29.60	445
2019-08-21	29.80	30.00	29.80	29.55	1,630
2019-08-20	29.90	29.90	29.60	30.05	4,627
2019-08-19	30.40	30.70	29.60	30.35	2,045
2019-08-16	29.80	29.80	29.50	29.45	1,040
2019-08-15	29.20	29.60	29.10	29.25	6,673
2019-08-14	29.60	29.60	29.20	29.35	7,175
2019-08-13	29.60	30.00	29.30	30.20	3,484
2019-08-12	34.20	34.20	30.00	29.80	112
2019-08-09	31.20	31.20	29.80	29.60	1,070
2019-08-08	30.70	30.70	30.70	30.45	426
2019-08-07	29.20	29.70	29.20	29.30	4,015
2019-08-06	29.40	29.60	29.40	29.40	3,210
2019-08-05	29.70	29.70	29.20	29.80	918
2019-08-02	30.30	31.00	29.90	32.25	4,950
2019-08-01	31.10	31.50	30.90	31.75	3,685
2019-07-31	31.20	31.50	30.20	30.85	4,277
2019-07-30	31.90	31.90	31.00	30.80	3,273
2019-07-29	32.50	32.50	31.50	31.80	3,497
2019-07-26	35.10	35.10	32.60	33.00	11,310
2019-07-25	32.60	35.10	32.40	33.60	7,279
2019-07-24	32.50	32.50	32.40	32.25	1,016
2019-07-23	32.50	32.70	32.10	32.80	2,304
2019-07-22	32.10	32.50	32.10	32.25	2,008
2019-07-19	33.40	33.40	32.60	32.60	435
2019-07-18	33.00	33.00	32.10	32.30	2,709
2019-07-17	32.40	32.40	32.20	32.35	544
2019-07-16	33.00	33.00	32.70	32.50	497
2019-07-15	33.50	33.50	33.50	33.70	200
2019-07-12	33.80	33.80	33.80	33.65	400
2019-07-11	33.90	33.90	33.70	33.90	4,836
2019-07-10	35.10	35.10	33.80	33.70	3,686
2019-07-09	34.90	34.90	33.20	33.85	1,546
2019-07-08	34.90	34.90	33.70	33.90	997
2019-07-05	35.00	35.00	34.10	34.10	881
2019-07-04	33.70	34.20	33.70	34.20	654
2019-07-03	33.30	33.40	32.60	33.95	2,310
2019-07-02	33.60	33.90	33.20	33.95	3,994
2019-07-01	34.00	35.10	33.90	33.30	2,526
2019-06-28	34.50	34.50	34.00	34.20	647
2019-06-27	34.70	34.70	34.20	34.20	0
2019-06-26	33.50	35.00	33.50	34.35	1,405
2019-06-25	34.70	34.70	34.40	34.40	0
2019-06-24	34.60	34.70	34.60	34.70	33
2019-06-21	34.90	34.90	34.30	34.35	1,106
2019-06-20	34.50	34.90	34.50	34.35	3,591
2019-06-19	33.60	33.80	33.50	32.00	1,109
2019-06-18	33.20	34.10	33.20	33.75	2,991
2019-06-17	32.80	33.20	31.80	33.05	3,704
2019-06-14	33.10	33.10	32.70	32.75	2,116
2019-06-13	33.80	33.90	33.20	33.70	2,684
2019-06-12	33.90	33.90	33.90	33.90	0
2019-06-11	34.20	34.40	33.80	34.05	3,019
2019-06-10	34.00	34.40	34.00	34.20	1,545
2019-06-07	33.30	33.50	33.10	33.10	21,777
2019-06-06	33.70	33.70	33.40	33.35	25,237
2019-06-05	33.80	33.90	33.30	33.20	19,357
2019-06-04	33.40	33.80	33.20	33.45	15,745
2019-06-03	33.90	34.20	33.90	33.30	2,313
2019-05-31	32.50	33.20	32.50	32.55	2,255
2019-05-30	32.40	32.90	32.30	32.55	3,350
2019-05-29	31.50	31.90	31.30	32.05	6,591
2019-05-28	31.20	31.60	31.10	31.15	2,629
2019-05-24	30.60	30.70	30.50	30.50	2,078
2019-05-23	30.50	30.50	30.20	30.30	1,813
2019-05-22	30.10	30.10	30.00	29.75	2,602
2019-05-21	30.50	30.50	30.20	30.65	1,155
2019-05-20	30.90	31.20	30.50	30.55	3,522
2019-05-17	30.70	30.70	30.10	30.35	917
2019-05-16	30.90	31.20	30.90	30.90	2,080
2019-05-15	30.80	31.30	30.70	31.10	8,338
2019-05-14	31.00	31.00	30.40	30.55	3,926
2019-05-13	28.30	30.30	28.30	30.65	4,215
2019-05-10	32.00	32.10	31.40	31.65	3,565
2019-05-09	31.70	31.80	31.40	31.20	2,155
2019-05-08	33.50	33.60	33.20	33.05	1,453
2019-05-07	34.30	34.30	33.60	33.40	5,609

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