Ishr E Gov 0-1 Share History

Ishr E Gov 0-1 Share Price history. The following table shows end-of-day data IBGE historical share prices for Ishr E Gov 0-1, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	84.63	84.63	84.63	84.80	141
2024-05-30	84.58	84.66	84.58	84.66	300
2024-05-29	84.63	84.63	84.58	84.58	121
2024-05-28	84.67	84.67	84.67	84.63	7
2024-05-27	84.65	84.65	84.65	84.65	0
2024-05-24	84.75	84.75	84.75	84.65	9
2024-05-23	84.63	84.68	84.63	84.68	300
2024-05-22	84.82	84.82	84.63	84.63	0
2024-05-21	84.96	84.96	84.82	84.82	0
2024-05-20	85.01	85.01	84.96	84.96	370
2024-05-17	85.24	85.24	85.01	85.01	0
2024-05-16	85.26	85.26	85.24	85.24	400
2024-05-15	85.34	85.34	85.34	85.26	17
2024-05-14	85.40	85.40	85.40	85.39	10,001
2024-05-13	85.42	85.42	85.37	85.37	500
2024-05-10	85.50	85.50	85.42	85.42	0
2024-05-09	85.38	85.50	85.38	85.50	0
2024-05-08	85.43	85.44	85.43	85.38	32
2024-05-07	85.23	85.23	85.23	85.26	55
2024-05-06	85.15	85.15	85.15	85.15	0
2024-05-03	84.94	85.15	84.94	85.15	503
2024-05-02	84.91	84.91	84.91	84.94	25
2024-05-01	84.65	84.81	84.65	84.81	0
2024-04-30	84.70	84.70	84.65	84.65	9
2024-04-29	85.00	85.00	84.70	84.70	22,923
2024-04-26	85.03	85.03	85.00	85.00	400
2024-04-25	85.00	85.06	85.00	85.03	1,783
2024-04-24	85.24	85.24	85.24	85.20	602
2024-04-23	85.51	85.51	85.51	85.25	4,400
2024-04-22	85.43	85.43	85.43	85.53	517
2024-04-19	84.74	85.12	84.74	85.12	407
2024-04-18	84.63	84.74	84.63	84.74	189
2024-04-17	84.65	84.65	84.63	84.63	0
2024-04-16	84.60	84.60	84.60	84.65	334
2024-04-15	84.63	84.63	84.63	84.54	20
2024-04-12	84.67	84.67	84.64	84.64	290
2024-04-11	84.64	84.64	84.64	84.67	2
2024-04-10	84.80	84.80	84.74	84.74	759
2024-04-09	84.91	84.91	84.80	84.80	5
2024-04-08	84.92	84.92	84.91	84.91	9
2024-04-05	84.89	84.89	84.89	84.92	1
2024-04-04	84.79	84.88	84.79	84.88	0
2024-04-03	84.86	84.86	84.86	84.79	10,000
2024-04-02	84.79	84.79	84.35	84.73	700
2024-04-01	84.52	84.52	84.52	84.52	0
2024-03-29	84.52	84.52	84.52	84.52	0
2024-03-28	84.77	84.77	84.52	84.52	90
2024-03-27	84.76	84.77	84.76	84.77	0
2024-03-26	84.73	84.76	84.73	84.76	353
2024-03-25	84.79	84.79	84.73	84.73	1
2024-03-22	84.83	84.83	84.82	84.79	1,480
2024-03-21	84.33	84.70	84.33	84.70	0
2024-03-20	84.32	84.33	84.32	84.33	8,209
2024-03-19	84.38	84.38	84.32	84.32	11
2024-03-18	84.42	84.42	84.38	84.38	860
2024-03-15	84.30	84.42	84.30	84.42	7,200
2024-03-14	84.33	84.33	84.33	84.30	32
2024-03-13	84.31	84.42	84.31	84.42	239
2024-03-12	84.18	84.31	84.18	84.31	433
2024-03-11	84.04	84.18	84.04	84.18	0
2024-03-08	84.04	84.04	84.04	84.04	190
2024-03-07	84.44	84.44	84.44	84.34	1,250
2024-03-06	84.31	84.31	84.29	84.38	114
2024-03-05	84.35	84.35	84.25	84.25	0
2024-03-04	84.41	84.41	84.41	84.35	66
2024-03-01	84.35	84.48	84.35	84.48	357
2024-02-29	84.39	84.39	84.35	84.35	3,000
2024-02-28	84.24	84.24	84.22	84.39	9,081
2024-02-27	84.33	84.33	84.29	84.29	12,994
2024-02-26	84.28	84.28	84.28	84.33	235
2024-02-23	84.32	84.32	84.15	84.15	0
2024-02-22	84.37	84.37	84.37	84.32	127
2024-02-21	84.26	84.38	84.26	84.38	187
2024-02-20	84.27	84.27	84.26	84.26	0
2024-02-19	84.27	84.27	84.27	84.27	0
2024-02-16	84.22	84.27	84.22	84.27	50
2024-02-15	84.15	84.22	84.15	84.22	50
2024-02-14	83.93	83.93	83.93	84.15	2,228
2024-02-13	84.00	84.00	83.75	83.75	100
2024-02-12	84.01	84.01	84.00	84.00	376
2024-02-09	84.00	84.01	84.00	84.01	3,248
2024-02-08	84.02	84.02	84.02	84.00	1,004
2024-02-07	84.04	84.04	83.91	83.91	102
2024-02-06	84.25	84.25	84.04	84.04	0
2024-02-05	84.03	84.03	84.03	84.25	1
2024-02-02	84.03	84.03	84.01	84.01	584
2024-02-01	83.94	84.03	83.94	84.03	0
2024-01-31	84.18	84.18	83.94	83.94	582
2024-01-30	83.83	84.18	83.83	84.18	20
2024-01-29	84.00	84.00	83.83	83.83	0
2024-01-26	83.92	83.92	83.92	84.00	3,869
2024-01-25	84.05	84.16	83.94	83.90	2,051
2024-01-24	84.09	84.09	84.05	84.05	3,096
2024-01-23	84.15	84.15	84.09	84.09	10
2024-01-22	84.41	84.41	84.15	84.15	430
2024-01-19	84.15	84.41	84.15	84.41	470
2024-01-18	84.16	84.16	84.15	84.15	81
2024-01-17	84.42	84.42	84.16	84.16	351
2024-01-16	84.46	84.46	84.42	84.42	408
2024-01-15	84.46	84.46	84.46	84.46	0
2024-01-12	84.61	84.61	84.46	84.46	69
2024-01-11	85.03	85.03	85.03	84.61	0
2024-01-10	84.87	85.03	84.87	85.03	0
2024-01-09	84.92	84.92	84.87	84.87	138
2024-01-08	85.02	85.02	85.02	84.92	198
2024-01-05	85.08	85.08	85.08	84.96	71
2024-01-04	85.20	85.20	85.20	85.20	0
2024-01-03	85.68	85.68	85.20	85.20	0
2024-01-02	85.40	85.40	85.40	85.68	17
2024-01-01	85.81	85.81	85.81	85.81	0
2023-12-29	85.84	85.84	85.84	85.81	400
2023-12-28	85.68	85.80	85.68	85.80	0
2023-12-27	85.80	85.80	85.80	85.68	286
2023-12-26	85.49	85.49	85.49	85.49	0
2023-12-25	85.49	85.49	85.49	85.49	0
2023-12-22	85.62	85.62	85.49	85.49	0
2023-12-21	85.32	85.62	85.32	85.62	76
2023-12-20	85.29	85.29	85.29	85.32	12,636
2023-12-19	85.02	85.02	85.02	84.82	2,206
2023-12-18	84.96	84.96	84.95	85.08	2,364
2023-12-15	84.65	84.65	84.62	84.71	5,049
2023-12-14	84.86	84.87	84.86	84.87	0
2023-12-13	84.68	84.86	84.68	84.86	4,412
2023-12-12	84.35	84.68	84.35	84.68	577
2023-12-11	84.47	84.47	84.35	84.35	593
2023-12-08	84.54	84.54	84.39	84.47	11,155
2023-12-07	84.44	84.45	84.44	84.51	22,771
2023-12-06	84.35	84.35	84.35	84.35	100
2023-12-05	84.37	84.37	84.35	84.35	31,140
2023-12-04	84.41	84.41	84.37	84.37	0
2023-12-01	84.83	84.83	84.41	84.41	295
2023-11-30	85.10	85.10	84.83	84.83	20
2023-11-29	85.15	85.15	85.10	85.10	290
2023-11-28	85.24	85.24	85.24	85.15	6,057
2023-11-27	85.23	85.23	85.23	85.23	2,231
2023-11-24	85.52	85.52	85.23	85.23	277
2023-11-23	85.69	85.69	85.52	85.52	11
2023-11-22	85.66	85.66	85.66	85.69	886
2023-11-21	86.02	86.02	85.68	85.68	24
2023-11-20	86.07	86.08	85.99	86.02	4,213
2023-11-17	85.87	86.05	85.87	86.05	681
2023-11-16	85.91	85.91	85.91	85.87	2,503
2023-11-15	85.41	85.66	85.41	85.66	0
2023-11-14	85.61	85.61	85.41	85.41	1
2023-11-13	85.82	85.82	85.61	85.61	350
2023-11-10	85.60	85.82	85.60	85.82	0
2023-11-09	85.47	85.60	85.47	85.60	24
2023-11-08	85.44	85.44	85.44	85.47	229
2023-11-07	85.06	85.27	85.06	85.27	225
2023-11-06	85.08	85.08	85.08	85.06	23,169
2023-11-03	85.53	85.53	85.12	85.12	3,223
2023-11-02	85.49	85.49	85.49	85.53	10,000
2023-11-01	85.24	85.34	85.24	85.25	23,600
2023-10-31	85.61	85.61	85.55	85.38	129
2023-10-30	85.54	85.54	85.54	85.46	1,043
2023-10-27	85.20	85.46	85.20	85.46	21,633
2023-10-26	85.40	85.40	85.40	85.20	6,711
2023-10-25	85.25	85.40	85.25	85.40	328
2023-10-24	85.25	85.25	85.25	85.25	0
2023-10-23	85.26	85.26	85.26	85.25	10,250
2023-10-20	85.27	85.37	85.27	85.37	11
2023-10-19	85.30	85.30	85.27	85.27	7,333
2023-10-18	84.89	84.89	84.89	84.87	6,107
2023-10-17	84.66	84.97	84.66	84.97	945
2023-10-16	84.76	84.76	84.76	84.66	121
2023-10-13	84.52	84.67	84.52	84.67	2,096
2023-10-12	84.45	84.52	84.45	84.52	0
2023-10-11	84.57	84.57	84.45	84.45	242
2023-10-10	84.49	84.57	84.49	84.57	950
2023-10-09	84.61	84.61	84.61	84.49	108
2023-10-06	84.58	84.58	84.58	84.59	12,450
2023-10-05	84.65	84.65	84.65	84.66	1,201
2023-10-04	84.74	84.74	84.66	84.66	69
2023-10-03	84.60	84.74	84.60	84.74	58
2023-10-02	84.72	84.72	84.66	84.60	4,380
2023-09-29	84.58	84.77	84.58	84.72	1,410
2023-09-28	84.51	84.51	84.38	84.61	207
2023-09-27	84.94	84.94	84.59	84.59	250
2023-09-26	84.71	84.94	84.71	84.94	21
2023-09-25	84.94	84.94	84.94	84.71	344
2023-09-22	84.83	84.83	84.83	84.94	1
2023-09-21	84.33	84.33	84.33	84.66	990
2023-09-20	84.42	84.42	84.42	84.42	362
2023-09-19	84.15	84.18	84.15	84.18	651
2023-09-18	83.96	83.96	83.96	84.15	1,639
2023-09-15	83.86	83.86	83.86	84.01	10,000
2023-09-14	84.04	84.04	84.04	83.88	78
2023-09-13	84.07	84.07	84.07	83.90	10,000
2023-09-12	83.69	83.69	83.69	83.91	439
2023-09-11	83.84	83.84	83.69	83.69	0
2023-09-08	83.80	83.80	83.80	83.84	150
2023-09-07	83.80	83.80	83.80	83.75	15,500
2023-09-06	83.19	83.61	83.19	83.61	0
2023-09-05	83.55	83.55	83.24	83.19	5,610
2023-09-04	83.37	83.37	83.36	83.42	1,439
2023-09-01	83.21	83.21	83.21	83.56	2
2023-08-31	83.59	83.60	83.59	83.51	3,190
2023-08-30	83.88	83.92	83.88	83.74	20,200
2023-08-29	83.94	83.94	83.94	83.84	1,191
2023-08-28	83.64	83.64	83.64	83.64	0
2023-08-25	83.48	83.48	83.48	83.64	1,766
2023-08-24	83.28	83.59	83.28	83.59	0
2023-08-23	83.03	83.28	83.03	83.28	2
2023-08-22	83.31	83.31	83.03	83.03	0
2023-08-21	83.18	83.31	83.18	83.31	191
2023-08-18	83.09	83.18	83.09	83.18	0
2023-08-17	83.17	83.17	83.17	83.09	10,000
2023-08-16	83.51	83.52	83.51	83.31	10,071
2023-08-15	83.79	83.79	83.57	83.57	0
2023-08-14	84.01	84.01	83.79	83.79	227
2023-08-11	84.05	84.05	84.05	84.01	1,034
2023-08-10	84.04	84.04	84.04	84.27	10,006
2023-08-09	83.76	84.02	83.76	84.02	71
2023-08-08	83.85	83.85	83.76	83.76	0
2023-08-07	84.09	84.09	83.85	83.85	2
2023-08-04	83.82	83.86	83.82	84.09	10,005
2023-08-03	83.75	83.77	83.75	83.77	232
2023-08-02	83.68	83.75	83.68	83.75	215
2023-08-01	83.57	83.57	83.57	83.68	6,376
2023-07-31	83.38	83.42	83.32	83.38	10,344
2023-07-28	83.40	83.42	83.31	83.43	20,020
2023-07-27	83.34	83.34	83.34	83.10	156
2023-07-26	83.36	83.39	83.27	83.22	834
2023-07-25	83.96	83.96	83.50	83.50	240
2023-07-24	83.96	83.96	83.92	83.96	10,002
2023-07-21	84.25	84.25	84.08	84.08	0
2023-07-20	84.47	84.47	84.44	84.25	18,464
2023-07-19	84.39	84.39	84.33	84.38	11
2023-07-18	83.39	83.43	83.39	83.43	826
2023-07-17	83.30	83.40	83.30	83.39	97
2023-07-14	83.05	83.12	83.05	83.19	22,065
2023-07-13	83.13	83.13	83.03	82.96	10,035
2023-07-12	82.75	83.10	82.75	83.10	0
2023-07-11	83.10	83.10	82.75	82.75	0
2023-07-10	82.79	83.10	82.79	83.10	0
2023-07-07	82.75	82.80	82.75	82.79	85
2023-07-06	82.95	82.95	82.78	83.03	64
2023-07-05	83.09	83.09	82.96	82.96	0
2023-07-04	83.45	83.45	83.09	83.09	0
2023-07-03	83.32	83.34	83.30	83.45	3,175
2023-06-30	83.71	83.71	83.30	83.30	139,057
2023-06-29	83.77	83.77	83.77	83.71	1
2023-06-28	83.34	83.74	83.34	83.74	0
2023-06-27	83.25	83.25	83.25	83.34	1
2023-06-26	82.90	82.90	82.90	83.19	1
2023-06-23	82.99	82.99	82.89	83.01	24,086
2023-06-22	83.40	83.64	83.40	83.33	4,231
2023-06-21	83.25	83.37	83.25	83.38	362
2023-06-20	82.84	82.95	82.84	82.98	10,010
2023-06-19	82.62	82.75	82.62	82.75	0
2023-06-16	82.95	82.95	82.95	82.62	1
2023-06-15	82.96	83.04	82.96	83.01	11,009
2023-06-14	82.97	82.97	82.85	82.85	5,280
2023-06-13	83.34	83.34	82.97	82.97	1,390
2023-06-12	82.85	83.34	82.85	83.34	0
2023-06-09	82.95	82.95	82.86	82.85	1,001
2023-06-08	83.40	83.40	83.40	83.24	2
2023-06-07	83.45	83.45	83.24	83.26	804
2023-06-06	83.56	83.56	83.45	83.45	0
2023-06-05	83.51	83.62	83.51	83.56	4,524
2023-06-02	83.34	83.34	83.25	83.33	360
2023-06-01	83.33	83.65	83.06	83.08	4,811
2023-05-31	83.66	83.66	83.37	83.35	2,060
2023-05-30	83.71	83.71	83.68	83.74	71
2023-05-29	84.09	84.09	84.09	84.09	0
2023-05-26	84.09	84.09	84.09	84.09	489
2023-05-25	84.13	84.13	84.00	84.21	21,206
2023-05-24	83.97	84.21	83.97	84.21	413
2023-05-23	84.24	84.34	84.24	83.97	10,001
2023-05-22	83.99	84.19	83.99	84.19	0
2023-05-19	83.98	83.98	83.97	83.99	1,011
2023-05-18	84.13	84.14	84.13	83.99	599
2023-05-17	84.03	84.03	84.03	83.98	12,497
2023-05-16	84.13	84.13	84.08	84.19	91
2023-05-15	84.39	84.39	84.28	84.06	377
2023-05-12	84.28	84.28	84.17	84.29	241
2023-05-11	83.96	84.15	83.96	84.42	11,378
2023-05-10	84.01	84.15	84.01	84.15	0
2023-05-09	84.18	84.19	84.00	84.01	356
2023-05-08	84.39	84.39	84.39	84.39	0
2023-05-05	84.44	84.44	84.44	84.39	3,554
2023-05-04	85.20	85.20	84.69	84.69	0
2023-05-03	85.25	85.25	85.20	85.20	0
2023-05-02	85.04	85.04	85.02	85.25	3,925
2023-05-01	84.87	84.87	84.87	84.87	0
2023-04-28	84.94	84.95	84.92	84.87	20,451
2023-04-27	85.68	85.68	85.68	85.30	10,000
2023-04-26	85.60	85.61	85.51	85.57	12,546
2023-04-25	85.63	85.63	85.63	85.54	1,144
2023-04-24	85.48	85.48	85.48	85.49	714
2023-04-21	85.22	85.46	85.22	85.42	48,117
2023-04-20	85.07	85.12	85.07	85.12	1,130
2023-04-19	85.00	85.03	85.00	85.07	22,399
2023-04-18	85.24	85.24	85.24	85.23	101
2023-04-17	85.41	85.41	85.28	85.28	1,172
2023-04-14	85.38	85.38	85.38	85.41	2,183
2023-04-13	85.07	85.26	85.07	85.26	0
2023-04-12	84.92	84.92	84.92	85.07	20,002
2023-04-11	84.78	84.91	84.78	84.84	2,797
2023-04-10	84.86	84.86	84.86	84.86	0
2023-04-07	84.86	84.86	84.86	84.86	0
2023-04-06	84.52	84.52	84.52	84.86	1,545
2023-04-05	84.70	84.70	84.70	84.61	318
2023-04-04	84.83	84.83	84.67	84.67	0
2023-04-03	84.91	84.91	84.91	84.83	109
2023-03-31	85.05	85.05	84.77	84.77	1,177
2023-03-30	84.98	84.98	84.98	85.05	2,983
2023-03-29	84.76	84.86	84.76	84.86	8,792
2023-03-28	84.80	84.80	84.76	84.76	2,029
2023-03-27	84.94	84.94	84.80	84.80	1,223
2023-03-24	85.00	85.00	84.90	84.94	62
2023-03-23	85.42	85.42	85.42	85.26	2
2023-03-22	85.04	85.04	85.04	85.10	455
2023-03-21	84.78	84.78	84.78	85.26	18,898
2023-03-20	84.40	84.40	84.40	84.31	1,220
2023-03-17	84.58	84.59	84.58	84.59	0
2023-03-16	84.79	84.79	84.52	84.58	10,236
2023-03-15	85.01	85.01	84.58	84.58	3,841
2023-03-14	85.16	85.16	85.01	85.01	9,602
2023-03-13	85.18	85.18	85.18	85.16	6,612
2023-03-10	85.08	85.08	85.05	85.13	7,241
2023-03-09	85.73	85.73	85.38	85.42	532
2023-03-08	85.63	85.63	85.63	85.76	80
2023-03-07	85.75	85.75	85.75	85.83	1,307
2023-03-06	85.21	85.21	85.18	85.40	619
2023-03-03	85.38	85.38	85.18	85.18	5
2023-03-02	85.39	85.39	85.39	85.38	447
2023-03-01	84.26	85.42	84.26	85.42	519
2023-02-28	84.34	84.34	84.34	84.26	250
2023-02-27	84.92	84.92	84.92	84.74	418
2023-02-24	84.77	84.99	84.77	84.99	0
2023-02-23	84.77	84.77	84.77	84.77	602
2023-02-22	84.71	84.74	84.71	84.74	2
2023-02-21	85.43	85.43	84.71	84.71	0
2023-02-20	85.46	85.46	85.46	85.43	58
2023-02-17	85.66	85.66	85.49	85.48	1,152
2023-02-16	85.45	85.53	85.45	85.53	14
2023-02-15	84.84	85.45	84.84	85.45	0
2023-02-14	84.96	84.96	84.84	84.84	0
2023-02-13	85.08	85.08	84.96	84.96	0
2023-02-10	85.02	85.02	85.02	85.08	1,670
2023-02-09	85.46	85.46	85.09	85.09	0
2023-02-08	85.42	85.42	85.42	85.46	16,010
2023-02-07	85.78	85.82	85.66	85.67	30,018
2023-02-06	86.25	86.25	85.91	85.91	0
2023-02-03	85.67	86.25	85.67	86.25	45,005
2023-02-02	85.47	85.47	85.47	85.67	20,003
2023-02-01	84.95	84.95	84.95	85.30	10,611
2023-01-31	84.43	84.53	84.42	84.83	30,146
2023-01-30	84.35	84.53	84.35	84.45	24,500
2023-01-27	84.50	84.50	84.33	84.33	0
2023-01-26	84.75	84.75	84.50	84.50	0
2023-01-25	84.86	84.86	84.75	84.75	9
2023-01-24	84.43	84.86	84.43	84.86	2
2023-01-23	84.17	84.43	84.17	84.43	0
2023-01-20	84.12	84.12	84.12	84.17	174
2023-01-19	84.13	84.13	83.96	83.96	6
2023-01-18	84.63	84.63	84.13	84.13	0
2023-01-17	85.21	85.21	84.63	84.63	0
2023-01-16	85.20	85.20	85.20	85.21	30,320
2023-01-13	85.41	85.41	85.18	85.18	38
2023-01-12	85.18	85.41	85.18	85.41	35
2023-01-11	84.79	85.18	84.79	85.18	115
2023-01-10	84.72	84.72	84.72	84.79	671
2023-01-09	84.56	84.63	84.56	84.63	38
2023-01-06	84.99	84.99	84.56	84.56	0
2023-01-05	84.67	84.99	84.67	84.99	0
2023-01-04	84.57	84.67	84.57	84.67	7
2023-01-03	84.42	84.42	84.42	84.57	1,459
2023-01-02	85.16	85.16	85.16	85.16	0
2022-12-30	84.97	85.16	84.97	85.16	0
2022-12-29	84.91	84.91	84.91	84.97	222
2022-12-28	84.77	84.77	84.77	84.83	269
2022-12-27	84.50	84.50	84.50	84.50	0
2022-12-26	84.50	84.50	84.50	84.50	0
2022-12-23	84.65	84.65	84.50	84.50	1,461
2022-12-22	84.73	84.73	84.73	84.65	101
2022-12-21	84.13	84.31	84.13	84.31	0
2022-12-20	83.74	84.13	83.74	84.13	105
2022-12-19	83.75	83.75	83.75	83.74	383
2022-12-16	83.70	83.79	83.70	83.79	0
2022-12-15	82.48	83.70	82.48	83.70	2
2022-12-14	82.60	82.60	82.60	82.48	974
2022-12-13	82.52	82.68	82.52	82.68	1
2022-12-12	82.38	82.52	82.38	82.52	17,987
2022-12-09	82.95	82.95	82.38	82.38	121
2022-12-08	82.82	82.95	82.82	82.95	0
2022-12-07	83.03	83.03	83.03	82.82	98,506
2022-12-06	82.88	82.88	82.61	82.61	0
2022-12-05	82.29	82.88	82.29	82.88	0
2022-12-02	82.33	82.33	82.29	82.29	14,000
2022-12-01	82.24	82.24	82.17	82.33	2,726
2022-11-30	82.97	83.03	82.97	83.03	167,750
2022-11-29	82.95	82.97	82.95	82.97	0
2022-11-28	83.15	83.15	82.99	82.95	20,148
2022-11-25	82.41	82.59	82.41	82.59	14,150
2022-11-24	82.50	82.50	82.41	82.41	250
2022-11-23	83.12	83.12	82.50	82.50	1
2022-11-22	83.39	83.39	83.12	83.12	0
2022-11-21	83.42	83.42	83.39	83.39	0
2022-11-18	84.16	84.16	83.42	83.42	0
2022-11-17	84.07	84.16	84.07	84.16	0
2022-11-16	83.84	84.07	83.84	84.07	0
2022-11-15	83.70	83.70	83.70	83.84	1,961
2022-11-14	84.16	84.64	84.16	84.64	0
2022-11-11	84.07	84.10	84.07	84.16	17,014
2022-11-10	84.48	84.48	83.66	83.66	0
2022-11-09	84.24	84.24	84.24	84.48	3,108
2022-11-08	83.68	83.68	83.60	83.60	0
2022-11-07	84.21	84.21	83.68	83.68	14,000
2022-11-04	83.63	84.16	83.60	84.21	36,502
2022-11-03	82.83	82.83	82.83	83.73	10,000
2022-11-02	82.67	82.67	82.64	82.64	0
2022-11-01	82.54	82.67	82.54	82.67	0
2022-10-31	82.60	82.71	82.60	82.54	1,808
2022-10-28	82.87	82.87	82.41	82.41	0
2022-10-27	83.07	83.07	83.07	82.87	4,476
2022-10-26	83.19	83.22	83.19	83.32	1,400
2022-10-25	83.99	83.99	83.37	83.37	0
2022-10-24	83.29	83.91	83.29	83.99	26,350
2022-10-21	83.52	83.97	83.52	83.97	0
2022-10-20	83.51	83.52	83.51	83.52	0
2022-10-19	83.53	83.53	83.53	83.51	836
2022-10-18	83.60	83.60	83.57	83.53	12,452
2022-10-17	83.09	83.09	82.45	82.53	20,010
2022-10-14	82.86	83.42	82.86	83.42	0
2022-10-13	82.92	82.97	82.90	82.86	6,564
2022-10-12	84.27	84.27	84.07	84.11	10,412
2022-10-11	84.28	84.28	84.03	84.03	419
2022-10-10	84.48	84.48	84.28	84.28	0
2022-10-07	84.36	84.48	84.36	84.48	29
2022-10-06	84.36	84.41	84.36	84.36	2,935
2022-10-05	83.67	83.67	83.67	84.12	100
2022-10-04	83.85	83.85	83.85	83.76	120
2022-10-03	83.48	83.48	83.48	83.52	379
2022-09-30	85.07	85.07	84.39	84.39	95
2022-09-29	85.99	85.99	85.07	85.07	12,626
2022-09-28	86.17	86.17	86.05	85.99	20,165
2022-09-27	85.48	85.65	85.48	85.65	1,000
2022-09-26	85.35	85.48	85.35	85.48	93
2022-09-23	83.70	85.35	83.70	85.35	1,000
2022-09-22	83.75	83.75	83.75	83.70	11,000
2022-09-21	83.71	83.71	83.71	83.69	356
2022-09-20	84.00	84.00	84.00	84.06	470
2022-09-19	84.26	84.26	84.26	84.26	0
2022-09-16	83.56	84.26	83.56	84.26	0
2022-09-15	83.02	83.56	83.02	83.56	0
2022-09-14	83.44	83.44	83.02	83.02	0
2022-09-13	83.54	83.54	83.54	83.44	434
2022-09-12	83.32	83.32	83.21	83.21	179
2022-09-09	83.57	83.57	83.54	83.32	1,000
2022-09-08	83.46	83.46	83.34	83.34	17,459
2022-09-07	83.50	83.50	83.50	83.46	10,000
2022-09-06	82.55	82.55	82.55	82.75	312
2022-09-05	83.41	83.41	83.00	83.00	1,000
2022-09-02	82.93	83.41	82.93	83.41	0
2022-09-01	83.20	83.20	83.10	82.93	10,312
2022-08-31	82.83	82.83	82.83	83.24	96
2022-08-30	82.67	82.67	82.67	82.74	226
2022-08-29	81.78	81.78	81.78	81.78	0
2022-08-26	81.48	81.48	81.48	81.78	10,000
2022-08-25	81.38	81.38	81.26	81.26	0
2022-08-24	81.16	81.38	81.16	81.38	19,400
2022-08-23	81.14	81.14	81.14	81.16	1
2022-08-22	81.89	81.89	81.37	81.37	25
2022-08-19	81.32	81.89	81.32	81.89	0
2022-08-18	81.31	81.32	81.31	81.32	0
2022-08-17	81.05	81.31	81.05	81.31	0
2022-08-16	81.31	81.31	81.05	81.05	0
2022-08-15	81.31	81.31	81.31	81.31	10,000
2022-08-12	81.48	81.49	81.48	81.49	0
2022-08-11	81.38	81.48	81.38	81.48	0
2022-08-10	81.50	81.50	81.38	81.38	0
2022-08-09	81.29	81.50	81.29	81.50	0
2022-08-08	81.23	81.29	81.23	81.29	0
2022-08-05	81.21	81.23	81.21	81.23	0
2022-08-04	80.63	81.21	80.63	81.21	0
2022-08-03	80.63	80.63	80.63	80.63	864
2022-08-02	80.80	80.85	80.80	80.48	485
2022-08-01	80.82	80.82	80.68	80.68	0
2022-07-29	80.79	80.82	80.79	80.82	0
2022-07-28	81.08	81.08	80.79	80.79	0
2022-07-27	81.08	81.08	81.01	81.08	252
2022-07-26	81.76	81.76	81.17	81.17	0
2022-07-25	81.92	81.92	81.76	81.76	0
2022-07-22	82.14	82.14	81.92	81.92	0
2022-07-21	82.06	82.14	82.06	82.14	0
2022-07-20	82.05	82.06	82.05	82.06	0
2022-07-19	81.72	82.05	81.72	82.05	25
2022-07-18	82.02	82.02	81.72	81.72	3,067
2022-07-15	81.76	82.02	81.76	82.02	0
2022-07-14	81.48	81.48	81.45	81.76	6,492
2022-07-13	81.56	81.59	81.56	81.59	0
2022-07-12	81.46	81.46	81.46	81.56	73
2022-07-11	81.58	81.58	81.58	81.78	6,492
2022-07-08	81.63	81.63	81.61	81.61	12
2022-07-07	82.46	82.46	81.63	81.63	11
2022-07-06	82.99	82.99	82.46	82.46	0
2022-07-05	83.02	83.02	82.99	82.99	1,828
2022-07-04	83.41	83.41	83.02	83.02	0
2022-07-01	83.18	83.21	83.18	83.41	6,492
2022-06-30	83.28	83.28	83.02	83.02	0
2022-06-29	83.25	83.28	83.25	83.28	0
2022-06-28	83.14	83.25	83.14	83.25	0
2022-06-27	82.88	83.06	82.88	83.14	492
2022-06-24	82.57	82.75	82.57	82.79	12
2022-06-23	83.22	83.22	83.22	82.68	23
2022-06-22	82.72	82.72	82.72	82.98	13
2022-06-21	82.66	82.66	82.66	82.86	14
2022-06-20	82.91	82.91	82.91	82.86	7
2022-06-17	82.36	82.39	82.35	82.60	68
2022-06-16	83.16	83.16	82.18	82.18	243
2022-06-15	83.15	83.15	83.15	83.16	1,125
2022-06-14	82.67	83.50	82.67	83.50	0
2022-06-13	82.33	82.67	82.33	82.67	31,300
2022-06-10	81.99	81.99	81.92	82.33	20,163
2022-06-09	82.76	82.76	82.03	82.09	10,009
2022-06-08	82.06	82.57	82.06	82.57	0
2022-06-07	82.32	82.32	82.06	82.06	0
2022-06-06	82.35	82.35	82.32	82.32	0
2022-06-03	82.35	82.35	82.35	82.35	0
2022-06-02	82.35	82.35	82.35	82.35	0
2022-06-01	82.25	82.47	82.25	82.35	919
2022-05-31	82.24	82.24	82.19	82.19	0
2022-05-30	81.99	82.24	81.99	82.24	0
2022-05-27	82.31	82.31	81.99	81.99	0
2022-05-26	82.11	82.31	82.11	82.31	0
2022-05-25	82.76	82.76	82.11	82.11	0
2022-05-24	82.02	82.76	82.02	82.76	0
2022-05-23	81.71	82.02	81.71	82.02	0
2022-05-20	81.80	81.80	81.71	81.71	0
2022-05-19	81.75	81.80	81.75	81.80	0
2022-05-18	81.59	81.75	81.59	81.75	0
2022-05-17	81.14	81.14	81.14	81.59	2,167
2022-05-16	82.30	82.30	82.05	82.06	20,000
2022-05-13	82.23	82.23	82.23	82.24	1,938
2022-05-12	82.69	82.69	82.26	82.26	1,390,000
2022-05-11	82.75	82.75	82.69	82.69	0
2022-05-10	82.67	82.75	82.67	82.75	0
2022-05-09	82.74	82.74	82.67	82.67	0
2022-05-06	82.26	82.74	82.26	82.74	0
2022-05-05	81.61	82.26	81.61	82.26	972
2022-05-04	81.38	81.61	81.38	81.61	0
2022-05-03	81.11	81.38	81.11	81.38	0
2022-05-02	81.11	81.11	81.11	81.11	0
2022-04-29	81.65	81.65	81.11	81.11	0
2022-04-28	81.39	81.65	81.39	81.65	0
2022-04-27	81.15	81.36	81.15	81.39	4,870
2022-04-26	81.18	81.18	81.18	81.62	61
2022-04-25	81.12	81.43	81.12	81.43	0
2022-04-22	81.13	81.13	81.11	81.12	4,163
2022-04-21	80.58	80.64	80.58	80.40	10,811
2022-04-20	80.27	80.44	80.27	80.44	0
2022-04-19	79.95	80.27	79.95	80.27	0
2022-04-18	79.95	79.95	79.95	79.95	0
2022-04-15	79.95	79.95	79.95	79.95	0
2022-04-14	80.49	80.49	79.95	79.95	0
2022-04-13	80.45	80.45	80.45	80.49	4,887
2022-04-12	80.69	80.69	80.69	80.57	252
2022-04-11	80.78	80.78	80.72	80.72	0
2022-04-08	80.56	80.56	80.56	80.78	937
2022-04-07	80.56	80.56	80.56	80.75	2,167
2022-04-06	80.60	80.71	80.60	80.71	0
2022-04-05	81.09	81.09	80.60	80.60	0
2022-04-04	81.47	81.47	81.09	81.09	1,200
2022-04-01	81.70	81.70	81.47	81.47	0
2022-03-31	82.05	82.05	81.70	81.70	0
2022-03-30	81.78	82.05	81.78	82.05	0
2022-03-29	81.50	81.50	81.50	81.78	10,000
2022-03-28	80.64	81.11	80.64	81.11	0
2022-03-25	80.74	80.74	80.64	80.64	0
2022-03-24	80.68	80.74	80.68	80.74	0
2022-03-23	80.44	80.68	80.44	80.68	0
2022-03-22	80.98	80.98	80.44	80.44	1
2022-03-21	81.38	81.38	81.38	80.98	440
2022-03-18	81.77	81.77	81.27	81.27	0
2022-03-17	81.34	81.77	81.34	81.77	0
2022-03-16	81.29	81.34	81.29	81.34	0
2022-03-15	81.47	81.47	81.29	81.29	0
2022-03-14	81.09	81.47	81.09	81.47	0
2022-03-11	81.22	81.22	81.09	81.09	0
2022-03-10	81.45	81.45	81.22	81.22	0
2022-03-09	80.49	81.45	80.49	81.45	0
2022-03-08	80.19	80.49	80.19	80.49	0
2022-03-07	79.84	79.84	79.84	80.19	1,550
2022-03-04	80.20	80.20	80.03	80.03	0
2022-03-03	80.46	80.46	80.20	80.20	0
2022-03-02	80.74	80.74	80.46	80.46	0
2022-03-01	81.18	81.18	80.74	80.74	0
2022-02-28	81.30	81.30	81.18	81.18	0
2022-02-25	80.87	80.96	80.87	81.30	391
2022-02-24	80.84	80.84	80.81	80.81	38
2022-02-23	80.80	80.84	80.80	80.84	0
2022-02-22	80.71	80.80	80.71	80.80	0
2022-02-21	80.80	80.80	80.71	80.71	0
2022-02-18	80.83	80.83	80.80	80.80	0
2022-02-17	81.12	81.12	80.83	80.83	0
2022-02-16	81.29	81.29	81.12	81.12	0
2022-02-15	81.09	81.09	81.09	81.29	320
2022-02-14	81.21	81.21	80.98	80.98	0
2022-02-11	81.24	81.24	81.24	81.21	9
2022-02-10	81.73	81.73	81.63	81.63	0
2022-02-09	81.57	81.73	81.57	81.73	0
2022-02-08	81.86	81.86	81.86	81.86	0
2022-02-07	81.92	81.92	81.92	81.86	123
2022-02-04	81.40	81.83	81.40	81.83	0
2022-02-03	80.72	81.40	80.72	81.40	0
2022-02-02	80.70	80.72	80.70	80.72	0
2022-02-01	80.87	80.87	80.70	80.70	0
2022-01-31	80.59	80.87	80.59	80.87	0
2022-01-28	80.65	80.65	80.65	80.59	0
2022-01-27	80.90	80.90	80.65	80.65	0
2022-01-26	81.05	81.05	80.90	80.90	0
2022-01-25	81.47	81.47	81.05	81.05	0
2022-01-24	81.08	81.47	81.08	81.47	0
2022-01-21	80.51	81.08	80.51	81.08	0
2022-01-20	80.74	80.74	80.51	80.51	0
2022-01-19	80.88	80.88	80.74	80.74	0
2022-01-18	80.96	80.96	80.88	80.88	0
2022-01-17	80.96	80.96	80.96	80.96	0
2022-01-14	80.92	80.96	80.92	80.96	0
2022-01-13	80.88	80.92	80.88	80.92	0
2022-01-12	80.88	80.88	80.88	80.88	0
2022-01-11	80.95	80.95	80.88	80.88	0
2022-01-10	81.03	81.03	80.95	80.95	0
2022-01-07	81.00	81.03	81.00	81.03	0
2022-01-06	80.96	81.00	80.96	81.00	0
2022-01-05	80.92	80.96	80.92	80.96	0
2022-01-04	81.44	81.44	80.92	80.92	0
2022-01-03	81.44	81.44	81.44	81.44	0
2021-12-31	81.27	81.27	81.27	81.44	12
2021-12-30	81.70	81.70	81.40	81.40	0
2021-12-29	81.65	81.65	81.65	81.70	6
2021-12-28	81.98	81.98	81.98	81.98	0
2021-12-27	81.98	81.98	81.98	81.98	0
2021-12-24	81.87	81.98	81.87	81.98	0
2021-12-23	81.75	81.75	81.75	81.87	15
2021-12-22	82.50	82.50	82.35	82.35	0
2021-12-21	82.93	82.93	82.50	82.50	0
2021-12-20	82.46	82.93	82.46	82.93	0
2021-12-17	82.40	82.46	82.40	82.46	0
2021-12-16	82.57	82.59	82.57	82.40	1,104
2021-12-15	82.59	82.67	82.59	82.67	0
2021-12-14	82.84	82.84	82.59	82.59	0
2021-12-13	82.98	82.98	82.84	82.84	25,000
2021-12-10	83.00	83.00	82.98	82.98	5
2021-12-09	83.13	83.13	83.00	83.00	0
2021-12-08	82.53	83.13	82.53	83.13	0
2021-12-07	82.62	82.62	82.53	82.53	0
2021-12-06	82.92	82.92	82.62	82.62	0
2021-12-03	82.52	82.92	82.52	82.92	0
2021-12-02	82.60	82.60	82.52	82.52	0
2021-12-01	82.70	82.70	82.60	82.60	0
2021-11-30	82.26	82.70	82.26	82.70	0
2021-11-29	82.21	82.21	82.21	82.26	2,272
2021-11-26	82.22	82.22	82.22	82.50	6
2021-11-25	81.58	81.77	81.58	81.77	0
2021-11-24	81.82	81.82	81.58	81.58	0
2021-11-23	81.73	81.73	81.73	81.82	12,036
2021-11-22	81.65	81.65	81.57	81.57	0
2021-11-19	81.82	81.82	81.65	81.65	0
2021-11-18	81.61	81.61	81.61	81.82	84
2021-11-17	81.53	81.53	81.53	81.54	50
2021-11-16	82.58	82.58	82.12	82.12	50
2021-11-15	82.92	82.92	82.58	82.58	0
2021-11-12	83.20	83.20	82.92	82.92	0
2021-11-11	83.04	83.04	83.04	83.20	405
2021-11-10	83.12	83.12	83.01	83.01	0
2021-11-09	83.02	83.12	83.02	83.12	0
2021-11-08	83.33	83.33	83.33	83.02	84
2021-11-05	83.07	83.19	83.07	83.19	0
2021-11-04	82.34	83.07	82.34	83.07	0
2021-11-03	82.64	82.64	82.34	82.34	0
2021-11-02	82.28	82.64	82.28	82.64	0
2021-11-01	81.98	82.28	81.98	82.28	0
2021-10-29	82.15	82.15	81.98	81.98	0
2021-10-28	81.90	81.90	81.90	82.15	356
2021-10-27	82.09	82.11	82.09	82.00	2,152
2021-10-26	81.83	81.83	81.66	81.69	1,623
2021-10-25	82.09	82.09	81.89	81.89	0
2021-10-22	81.88	82.09	81.88	82.09	0
2021-10-21	81.84	81.88	81.84	81.88	0
2021-10-20	81.90	81.90	81.84	81.84	0
2021-10-19	82.18	82.18	81.90	81.90	0
2021-10-18	81.94	82.13	81.91	82.18	394
2021-10-15	82.29	82.29	81.90	81.90	0
2021-10-14	82.30	82.30	82.30	82.29	10
2021-10-13	82.44	82.44	82.41	82.41	0
2021-10-12	82.49	82.49	82.44	82.44	0
2021-10-11	82.43	82.49	82.43	82.49	0
2021-10-08	82.42	82.42	82.42	82.43	244
2021-10-07	82.68	82.68	82.44	82.44	0
2021-10-06	82.68	82.68	82.68	82.68	0
2021-10-05	82.74	82.74	82.71	82.68	3,624
2021-10-04	83.14	83.14	83.00	83.00	0
2021-10-01	83.39	83.39	83.14	83.14	0
2021-09-30	83.99	83.99	83.39	83.39	0
2021-09-29	83.82	83.99	83.82	83.99	0
2021-09-28	82.94	83.82	82.94	83.82	0
2021-09-27	83.24	83.24	82.94	82.94	0
2021-09-24	83.05	83.24	83.05	83.24	0
2021-09-23	83.07	83.07	83.07	83.05	1,500
2021-09-22	83.47	83.53	83.47	83.53	0
2021-09-21	83.40	83.47	83.40	83.47	0
2021-09-20	82.94	83.40	82.94	83.40	0
2021-09-17	82.98	82.98	82.94	82.94	0
2021-09-16	82.97	82.98	82.97	82.98	0
2021-09-15	82.97	82.97	82.97	82.97	0
2021-09-14	82.93	82.97	82.93	82.97	0
2021-09-13	82.83	82.83	82.83	82.93	26
2021-09-10	83.01	83.03	83.01	83.03	0
2021-09-09	83.55	83.55	83.01	83.01	0
2021-09-08	83.50	83.55	83.50	83.55	0
2021-09-07	83.42	83.50	83.42	83.50	0
2021-09-06	83.28	83.44	83.28	83.42	10,014
2021-09-03	83.42	83.42	83.32	83.32	0
2021-09-02	83.58	83.58	83.42	83.42	0
2021-09-01	83.42	83.58	83.42	83.58	1
2021-08-31	83.49	83.49	83.49	83.42	956
2021-08-30	83.35	83.35	83.35	83.35	0
2021-08-27	83.26	83.26	83.26	83.35	1,194
2021-08-26	83.30	83.34	83.30	83.34	0
2021-08-25	83.26	83.30	83.26	83.30	0
2021-08-24	83.18	83.26	83.18	83.26	0
2021-08-23	83.29	83.29	83.29	83.18	72
2021-08-20	83.48	83.48	83.48	83.43	6
2021-08-19	82.76	83.20	82.76	83.20	0
2021-08-18	82.90	82.90	82.76	82.76	0
2021-08-17	82.76	82.90	82.76	82.90	0
2021-08-16	82.80	82.80	82.76	82.76	0
2021-08-13	82.52	82.80	82.52	82.80	0
2021-08-12	82.35	82.52	82.35	82.52	0
2021-08-11	82.35	82.35	82.35	82.35	0
2021-08-10	82.50	82.50	82.35	82.35	0
2021-08-09	82.53	82.53	82.50	82.50	72
2021-08-06	82.70	82.70	82.53	82.53	0
2021-08-05	82.83	82.83	82.70	82.70	0
2021-08-04	83.02	83.02	82.83	82.83	0
2021-08-03	83.19	83.19	83.02	83.02	0
2021-08-02	82.96	83.19	82.96	83.19	0
2021-07-30	82.80	82.96	82.80	82.96	0
2021-07-29	82.83	82.83	82.83	82.80	6
2021-07-28	82.98	82.98	82.80	82.80	0
2021-07-27	83.15	83.15	82.98	82.98	0
2021-07-26	83.23	83.23	83.15	83.15	0
2021-07-23	83.25	83.25	83.25	83.23	94
2021-07-22	83.93	83.93	83.33	83.33	0
2021-07-21	84.18	84.18	83.93	83.93	0
2021-07-20	83.96	84.18	83.96	84.18	0
2021-07-19	83.73	83.73	83.73	83.96	2,150
2021-07-16	82.95	83.37	82.95	83.37	0
2021-07-15	83.06	83.06	82.95	82.95	0
2021-07-14	83.09	83.09	83.06	83.06	0
2021-07-13	83.15	83.15	83.09	83.09	0
2021-07-12	83.44	83.44	83.15	83.15	0
2021-07-09	83.77	83.77	83.44	83.44	0
2021-07-08	83.77	83.77	83.77	83.77	454
2021-07-07	83.47	83.47	83.37	83.37	0
2021-07-06	83.39	83.47	83.39	83.47	0
2021-07-05	83.42	83.42	83.42	83.39	1,808
2021-07-02	83.77	83.77	83.62	83.62	0
2021-07-01	83.59	83.77	83.59	83.77	0
2021-06-30	83.77	83.77	83.59	83.59	0
2021-06-29	83.67	83.77	83.67	83.77	0
2021-06-28	83.62	83.67	83.62	83.67	0
2021-06-25	83.55	83.62	83.55	83.62	0
2021-06-24	83.30	83.55	83.30	83.55	0
2021-06-23	83.27	83.30	83.27	83.30	0
2021-06-22	83.35	83.35	83.27	83.27	0
2021-06-21	83.50	83.50	83.50	83.35	60
2021-06-18	83.32	83.66	83.32	83.66	0
2021-06-17	83.68	83.68	83.32	83.32	0
2021-06-16	83.70	83.70	83.70	83.68	29
2021-06-15	83.69	83.83	83.69	83.83	0
2021-06-14	83.51	83.69	83.51	83.69	29
2021-06-11	83.52	83.52	83.52	83.51	111
2021-06-10	83.90	83.90	83.90	83.74	71
2021-06-09	83.88	84.08	83.88	84.08	0
2021-06-08	83.94	84.08	83.93	83.88	3,072
2021-06-07	83.81	83.81	83.81	83.81	71
2021-06-04	83.59	83.59	83.59	83.67	15,400
2021-06-03	83.93	83.93	83.75	83.75	50
2021-06-02	84.22	84.22	83.93	83.93	0
2021-06-01	83.76	84.22	83.76	84.22	0
2021-05-28	83.77	83.77	83.76	83.76	0
2021-05-27	84.21	84.21	83.77	83.77	0
2021-05-26	84.39	84.39	84.21	84.21	0
2021-05-25	84.09	84.39	84.09	84.39	0
2021-05-24	83.81	84.09	83.81	84.09	0
2021-05-21	83.67	83.67	83.67	83.81	2
2021-05-20	84.10	84.10	83.98	83.98	0
2021-05-19	83.81	84.10	83.81	84.10	0
2021-05-18	83.84	83.84	83.81	83.81	0
2021-05-17	83.91	83.91	83.84	83.84	0
2021-05-14	83.81	83.91	83.81	83.91	0
2021-05-13	83.90	83.90	83.90	83.81	2
2021-05-12	83.79	83.79	83.51	83.51	0
2021-05-11	83.84	83.84	83.79	83.79	0
2021-05-10	84.64	84.64	83.84	83.84	0
2021-05-07	84.63	84.64	84.63	84.64	0
2021-05-06	84.07	84.63	84.07	84.63	0
2021-05-05	84.43	84.43	84.07	84.07	0
2021-05-04	84.40	84.40	84.40	84.43	999
2021-04-30	84.64	84.89	84.64	84.89	0
2021-04-29	84.73	84.73	84.64	84.64	0
2021-04-28	84.56	84.73	84.56	84.73	0
2021-04-27	84.81	84.81	84.56	84.56	0
2021-04-26	84.92	84.92	84.81	84.81	0
2021-04-23	84.61	84.92	84.61	84.92	0
2021-04-22	84.18	84.61	84.18	84.61	0
2021-04-21	84.16	84.18	84.16	84.18	0
2021-04-20	83.85	84.16	83.85	84.16	0
2021-04-19	84.51	84.51	83.85	83.85	0
2021-04-16	84.59	84.59	84.51	84.51	0
2021-04-15	84.64	84.64	84.59	84.59	0
2021-04-14	84.66	84.66	84.64	84.64	0
2021-04-13	84.49	84.66	84.49	84.66	0
2021-04-12	84.45	84.49	84.45	84.49	0
2021-04-09	84.48	84.48	84.45	84.45	0
2021-04-08	84.21	84.48	84.21	84.48	0
2021-04-07	84.10	84.10	84.10	84.21	676
2021-04-06	83.37	83.37	83.37	83.40	44
2021-04-01	83.25	83.25	83.25	82.96	46
2021-03-31	83.35	83.35	83.07	83.07	0
2021-03-30	83.28	83.35	83.28	83.35	0
2021-03-29	83.42	83.42	83.28	83.28	0
2021-03-26	83.69	83.69	83.42	83.42	0
2021-03-25	84.08	84.08	83.69	83.69	0
2021-03-24	83.99	84.08	83.99	84.08	0
2021-03-23	83.98	83.99	83.98	83.99	0
2021-03-22	83.72	83.77	83.70	83.98	38,328
2021-03-19	83.47	83.68	83.47	83.68	0
2021-03-18	83.68	83.68	83.47	83.47	0
2021-03-17	83.56	83.68	83.56	83.68	0
2021-03-16	83.83	83.83	83.56	83.56	0
2021-03-15	83.81	83.83	83.81	83.83	0
2021-03-12	83.55	83.81	83.55	83.81	0
2021-03-11	83.54	83.55	83.54	83.55	0
2021-03-10	83.55	83.55	83.52	83.54	1,040
2021-03-09	83.75	83.75	83.49	83.49	0
2021-03-08	84.17	84.17	83.75	83.75	0
2021-03-05	84.02	84.17	84.02	84.17	0
2021-03-04	84.24	84.24	84.02	84.02	0
2021-03-03	84.42	84.42	84.24	84.24	0
2021-03-02	84.45	84.45	84.45	84.42	10,000
2021-03-01	84.72	84.72	84.35	84.35	0
2021-02-26	84.43	84.72	84.43	84.72	0
2021-02-25	84.04	84.43	84.04	84.43	0
2021-02-24	84.14	84.14	84.04	84.04	0
2021-02-23	84.16	84.16	84.16	84.14	3,799
2021-02-22	84.48	84.48	84.33	84.33	0
2021-02-19	84.47	84.48	84.47	84.48	0
2021-02-18	84.88	84.88	84.47	84.47	0
2021-02-17	84.95	84.95	84.88	84.88	0
2021-02-16	85.12	85.12	84.95	84.95	0
2021-02-15	85.45	85.45	85.12	85.12	0
2021-02-12	85.69	85.69	85.45	85.45	0
2021-02-11	85.56	85.69	85.56	85.69	0
2021-02-10	85.65	85.65	85.56	85.56	0
2021-02-09	85.60	85.65	85.60	85.65	0
2021-02-08	85.53	85.60	85.53	85.60	0
2021-02-05	85.59	85.59	85.53	85.53	0
2021-02-04	85.99	85.99	85.59	85.59	0
2021-02-03	86.02	86.02	86.02	85.99	356
2021-02-02	86.26	86.26	86.08	86.08	0
2021-02-01	86.41	86.41	86.26	86.26	0
2021-01-29	86.26	86.41	86.26	86.41	0
2021-01-28	86.21	86.26	86.21	86.26	0
2021-01-27	86.45	86.45	86.21	86.21	0
2021-01-26	86.75	86.75	86.45	86.45	0
2021-01-25	87.00	87.00	86.75	86.75	0
2021-01-22	86.40	87.00	86.40	87.00	0
2021-01-21	86.62	86.62	86.40	86.40	338
2021-01-20	86.96	86.96	86.62	86.62	0
2021-01-19	86.88	86.96	86.88	86.96	0
2021-01-18	87.05	87.05	87.05	86.88	34
2021-01-15	86.65	86.91	86.65	86.91	0
2021-01-14	87.14	87.14	86.65	86.65	0
2021-01-13	86.92	86.92	86.92	87.14	2
2021-01-12	88.03	88.03	87.18	87.18	0
2021-01-11	88.16	88.16	88.03	88.03	0
2021-01-08	88.44	88.44	88.16	88.16	0
2021-01-07	88.34	88.44	88.34	88.44	0
2021-01-06	88.16	88.34	88.16	88.34	0
2021-01-05	88.20	88.20	88.16	88.16	0
2021-01-04	87.80	88.20	87.80	88.20	0
2020-12-31	88.33	88.33	87.80	87.80	0
2020-12-30	88.46	88.46	88.28	88.33	30,000
2020-12-29	87.78	88.61	87.78	88.61	0
2020-12-24	88.32	88.32	87.78	87.78	0
2020-12-23	89.24	89.24	88.32	88.32	0
2020-12-22	89.58	89.58	89.24	89.24	0
2020-12-21	89.96	89.96	89.54	89.58	525
2020-12-18	88.71	88.71	88.71	88.62	1,096
2020-12-17	88.25	88.25	88.04	88.04	0
2020-12-16	88.22	88.22	88.22	88.25	1,474
2020-12-15	89.05	89.05	89.05	88.45	10,000
2020-12-14	89.58	89.58	89.07	89.07	0
2020-12-11	89.21	89.58	89.21	89.58	0
2020-12-10	88.29	89.21	88.29	89.21	0
2020-12-09	88.69	88.69	88.29	88.29	0
2020-12-08	88.82	88.82	88.82	88.69	10,000
2020-12-07	88.10	88.88	88.10	88.88	0
2020-12-04	88.07	88.07	88.07	88.10	462
2020-12-03	88.46	88.46	88.36	88.08	10,454
2020-12-02	88.75	88.77	88.69	88.61	40,226
2020-12-01	87.58	87.68	87.58	87.68	0
2020-11-30	87.73	87.73	87.58	87.58	0
2020-11-27	87.35	87.73	87.35	87.73	0
2020-11-26	87.02	87.35	87.02	87.35	400
2020-11-25	87.02	87.02	87.02	87.02	0
2020-11-24	87.00	87.02	87.00	87.02	0
2020-11-23	86.90	86.90	86.90	87.00	744
2020-11-20	87.55	87.55	87.26	87.26	0
2020-11-19	87.54	87.54	87.54	87.55	252
2020-11-18	87.58	87.58	87.31	87.31	0
2020-11-17	87.80	87.80	87.80	87.58	199
2020-11-16	87.81	87.81	87.75	87.75	0
2020-11-13	87.83	87.85	87.83	87.81	11,820
2020-11-12	87.60	87.83	87.60	87.97	22,016
2020-11-11	87.43	87.43	87.19	87.19	0
2020-11-10	87.99	87.99	87.43	87.43	0
2020-11-09	88.24	88.26	88.24	87.99	10,000
2020-11-06	88.36	88.36	88.36	88.30	20,000
2020-11-05	88.30	88.30	88.30	88.30	0
2020-11-04	88.23	88.23	88.23	88.30	2,238
2020-11-03	88.15	88.15	88.15	87.82	55
2020-11-02	88.54	88.54	88.11	88.28	20,224
2020-10-30	88.39	88.39	88.01	88.01	0
2020-10-29	88.63	88.63	88.39	88.39	0
2020-10-28	88.58	88.63	88.58	88.63	0
2020-10-27	88.85	88.85	88.58	88.58	0
2020-10-26	88.99	89.02	88.99	88.85	20,000
2020-10-23	88.46	88.83	88.46	88.83	0
2020-10-22	88.36	88.46	88.36	88.46	0
2020-10-21	89.29	89.29	88.36	88.36	0
2020-10-20	88.85	89.29	88.85	89.29	534
2020-10-16	88.62	88.77	88.62	88.77	0
2020-10-15	88.35	88.62	88.35	88.62	0
2020-10-14	88.61	88.79	88.61	88.35	1,834
2020-10-13	88.40	88.55	88.40	88.55	0
2020-10-12	88.90	88.90	88.40	88.40	0
2020-10-09	88.98	88.98	88.90	88.90	0
2020-10-08	88.89	88.89	88.88	88.98	224
2020-10-07	89.01	89.12	89.01	89.12	0
2020-10-06	88.91	89.01	88.91	89.01	0
2020-10-05	88.62	88.91	88.62	88.91	0
2020-10-02	89.14	89.14	88.62	88.62	0
2020-10-01	88.87	89.14	88.87	89.14	0
2020-09-30	89.32	89.32	88.87	88.87	0
2020-09-29	89.52	89.52	89.35	89.32	2,498
2020-09-28	88.94	88.94	88.94	88.72	224
2020-09-25	89.60	89.60	89.51	89.51	0
2020-09-24	89.62	89.62	89.60	89.60	0
2020-09-23	89.99	89.99	89.62	89.62	0
2020-09-22	89.83	89.99	89.83	89.99	0
2020-09-21	89.66	89.72	89.66	89.83	1,128
2020-09-18	89.33	89.66	89.33	89.66	0
2020-09-17	89.49	89.49	89.49	89.33	3,383
2020-09-16	90.20	90.20	89.21	89.21	0
2020-09-15	90.27	90.27	90.20	90.20	0
2020-09-14	90.61	90.61	90.27	90.27	0
2020-09-11	90.48	90.48	90.48	90.61	332
2020-09-10	88.88	88.88	88.88	88.88	0
2020-09-09	88.58	88.88	88.58	88.88	0
2020-09-08	88.55	88.59	88.55	88.58	1,484
2020-09-07	87.89	87.89	87.89	87.92	22
2020-09-04	87.32	87.44	87.30	87.47	230
2020-09-03	87.35	87.36	87.35	87.31	24
2020-09-02	86.88	86.88	86.87	87.14	116
2020-09-01	87.44	87.44	87.44	87.14	228
2020-08-28	87.57	87.57	87.29	87.29	0
2020-08-27	87.78	87.78	87.57	87.57	0
2020-08-26	88.18	88.18	87.78	87.78	0
2020-08-25	88.32	88.34	88.32	88.18	112
2020-08-24	88.15	88.41	88.15	88.41	0
2020-08-21	88.02	88.02	88.02	88.15	40
2020-08-20	88.35	88.35	88.18	88.18	0
2020-08-19	88.29	88.35	88.29	88.35	0
2020-08-18	88.51	88.51	88.34	88.29	10,562
2020-08-17	88.44	88.74	88.44	88.74	0
2020-08-14	88.54	88.54	88.44	88.44	0
2020-08-13	88.54	88.54	88.54	88.54	0
2020-08-12	88.13	88.54	88.13	88.54	0
2020-08-11	88.07	88.13	88.07	88.13	0
2020-08-10	88.44	88.44	88.07	88.07	0
2020-08-07	88.40	88.44	88.40	88.44	0
2020-08-06	88.67	88.67	88.40	88.40	0
2020-08-05	88.35	88.60	88.35	88.67	401
2020-08-04	88.20	88.29	88.20	88.29	0
2020-08-03	88.25	88.25	88.25	88.20	226
2020-07-31	88.60	88.60	88.13	88.13	0
2020-07-30	88.88	88.88	88.88	88.88	0
2020-07-29	88.79	88.88	88.79	88.88	0
2020-07-28	89.45	89.45	88.79	88.79	0
2020-07-27	89.15	89.45	89.15	89.45	0
2020-07-24	89.11	89.15	89.11	89.15	0
2020-07-23	89.21	89.21	89.11	89.11	0
2020-07-22	88.39	89.21	88.39	89.21	0
2020-07-21	88.64	88.64	88.39	88.39	0
2020-07-20	89.36	89.36	89.36	89.36	0
2020-07-17	88.84	89.36	88.84	89.36	0
2020-07-16	88.79	88.84	88.79	88.84	0
2020-07-15	88.73	88.73	88.73	88.79	10,000
2020-07-14	89.15	89.15	89.15	89.08	112
2020-07-13	87.76	88.18	87.76	88.28	15,154
2020-07-10	87.80	87.80	87.65	87.65	0
2020-07-09	88.19	88.19	87.80	87.80	0
2020-07-08	87.97	88.19	87.97	88.19	0
2020-07-07	88.74	88.74	87.97	87.97	0
2020-07-06	88.40	88.74	88.40	88.74	0
2020-07-03	88.33	88.40	88.33	88.40	0
2020-07-02	88.57	88.57	88.33	88.33	0
2020-07-01	89.05	89.05	88.57	88.57	8
2020-06-30	89.84	89.84	89.84	89.84	0
2020-06-29	89.67	89.67	89.67	89.15	222
2020-06-26	88.60	88.60	88.60	88.60	0
2020-06-25	88.86	88.86	88.86	88.86	0
2020-06-24	88.69	88.69	88.69	88.69	146,000
2020-06-23	88.68	88.69	88.68	88.69	0
2020-06-22	88.70	88.70	88.68	88.68	357,111
2020-06-19	88.71	88.71	88.71	88.50	10,000
2020-06-18	87.85	88.50	87.85	88.50	0
2020-06-17	87.66	87.66	87.66	87.66	0
2020-06-16	87.35	87.35	87.35	87.66	1,696
2020-06-15	88.19	88.19	88.19	87.95	10,000
2020-06-12	88.05	88.05	87.86	87.94	1,696
2020-06-11	87.89	87.89	87.89	88.21	10,000
2020-06-10	87.40	87.40	87.17	87.17	0
2020-06-09	87.24	87.40	87.24	87.40	0
2020-06-08	87.19	87.24	87.19	87.24	0
2020-06-05	88.00	88.00	88.00	87.19	500
2020-06-04	87.39	88.14	87.39	88.14	0
2020-06-03	87.39	87.39	87.39	87.39	0
2020-06-02	87.46	87.46	87.39	87.39	0
2020-06-01	87.98	87.98	87.98	87.46	226
2020-05-29	87.96	87.96	87.96	87.96	0
2020-05-28	88.03	88.03	87.96	87.96	0
2020-05-27	87.18	87.18	87.18	87.18	0
2020-05-26	87.66	87.66	87.18	87.18	0
2020-05-22	87.82	87.82	87.82	87.82	0
2020-05-21	87.77	87.77	87.77	87.82	44
2020-05-20	87.50	87.81	87.50	87.81	0
2020-05-19	87.36	87.50	87.36	87.50	0
2020-05-18	87.43	87.43	87.43	87.43	0
2020-05-15	86.81	87.43	86.81	87.43	0
2020-05-14	86.78	86.78	86.78	86.81	212
2020-05-13	86.50	86.93	86.50	86.93	0
2020-05-12	85.87	86.50	85.87	86.50	0
2020-05-11	85.92	85.92	85.87	85.87	0
2020-05-07	85.73	85.92	85.73	85.92	0
2020-05-06	85.32	85.73	85.32	85.73	0
2020-05-05	86.08	86.08	85.32	85.32	0
2020-05-04	86.13	86.13	86.08	86.08	0
2020-05-01	85.14	86.13	85.14	86.13	0
2020-04-30	85.55	85.55	85.55	85.55	0
2020-04-29	85.40	85.55	85.40	85.55	116
2020-04-28	85.45	85.50	85.45	85.52	4,592
2020-04-27	85.86	85.86	85.52	85.52	0
2020-04-24	85.69	85.86	85.69	85.86	0
2020-04-23	86.10	86.10	85.69	85.69	0
2020-04-22	86.62	86.62	86.62	86.62	22,900
2020-04-21	85.53	86.62	85.53	86.62	5,003
2020-04-20	85.31	85.53	85.31	85.53	0
2020-04-17	85.39	85.39	85.31	85.31	0
2020-04-16	85.36	85.36	85.36	85.39	10,000
2020-04-15	85.38	85.43	85.38	85.43	0
2020-04-14	86.08	86.08	86.08	86.08	0
2020-04-09	85.81	86.08	85.81	86.08	0
2020-04-08	86.46	86.46	85.81	85.81	79
2020-04-07	86.30	86.30	86.30	86.30	0
2020-04-06	86.45	86.45	86.45	86.45	0
2020-04-03	86.01	86.01	86.01	86.01	0
2020-04-03	86.01	86.45	86.01	86.45	2,094
2020-04-02	86.07	86.07	86.07	86.01	11
2020-04-02	86.52	86.52	86.52	86.52	0
2020-04-01	86.66	86.52	86.52	86.52	3,089
2020-04-01	86.66	86.66	86.66	86.66	3,089
2020-03-31	87.24	87.24	87.24	87.24	3,658
2020-03-30	87.53	87.53	87.53	87.53	4,718
2020-03-27	89.04	89.04	89.04	89.04	0
2020-03-26	90.06	90.06	90.06	90.06	4,387
2020-03-25	90.01	90.01	90.01	90.01	93,010
2020-03-24	91.73	91.73	91.73	91.73	146,000
2020-03-23	89.31	89.31	89.31	89.31	15
2020-03-20	89.94	89.94	89.94	89.94	114
2020-03-19	90.48	90.48	90.48	90.48	330
2020-03-18	89.42	89.42	89.42	89.42	0
2020-03-17	89.64	89.64	89.64	89.20	459
2020-03-16	87.70	87.70	87.70	87.70	0
2020-03-13	86.92	86.92	86.63	86.76	934
2020-03-12	86.62	86.72	86.62	86.02	420
2020-03-11	86.01	86.01	86.01	86.01	0
2020-03-10	85.37	85.37	85.37	85.69	998
2020-03-09	85.41	85.41	85.41	85.41	0
2020-03-06	85.03	85.41	85.03	85.41	0
2020-03-05	85.32	85.32	85.32	85.32	0
2020-03-04	85.56	85.56	85.56	85.56	0
2020-03-03	85.54	85.54	85.54	85.73	10,127
2020-03-02	84.58	84.58	84.58	84.58	0
2020-02-28	83.74	83.74	83.74	83.74	0
2020-02-27	82.72	82.72	82.72	82.72	5
2020-02-26	82.11	82.11	82.11	82.11	0
2020-02-25	82.48	82.48	82.48	82.48	0
2020-02-24	82.32	82.32	82.32	82.21	150
2020-02-21	82.27	82.27	82.21	82.21	0
2020-02-20	81.88	82.27	81.88	82.27	0
2020-02-19	81.84	81.84	81.84	81.88	330
2020-02-18	81.94	81.94	81.94	81.57	998
2020-02-17	81.73	81.77	81.73	81.77	0
2020-02-14	81.64	81.73	81.64	81.73	0
2020-02-13	82.45	82.45	81.64	81.64	0
2020-02-12	82.85	82.85	82.45	82.45	0
2020-02-11	82.99	82.99	82.85	82.85	0
2020-02-10	83.31	83.31	82.99	82.99	0
2020-02-07	83.39	83.39	83.31	83.31	0
2020-02-06	83.20	83.39	83.20	83.39	0
2020-02-05	83.21	83.21	83.20	83.20	0
2020-02-04	83.52	83.52	83.21	83.21	0
2020-02-03	82.58	83.52	82.58	83.52	0
2020-01-31	82.74	82.74	82.74	82.74	4,224
2020-01-30	83.12	83.12	82.74	82.74	0
2020-01-29	83.12	83.12	83.12	83.12	10,000
2020-01-28	82.92	83.27	82.92	83.27	0
2020-01-27	82.88	82.92	82.88	82.92	0
2020-01-24	82.75	82.88	82.75	82.88	0
2020-01-23	82.91	82.91	82.75	82.75	0
2020-01-22	83.53	83.53	82.91	82.91	0
2020-01-21	83.77	83.77	83.53	83.53	0
2020-01-20	83.67	83.77	83.67	83.77	0
2020-01-17	83.72	83.72	83.67	83.67	0
2020-01-16	84.14	84.14	83.72	83.72	0
2020-01-15	84.07	84.14	84.07	84.14	0
2020-01-14	84.05	84.05	84.05	84.07	112
2020-01-13	83.68	84.33	83.68	84.33	0
2020-01-10	83.53	83.68	83.53	83.68	0
2020-01-09	83.44	83.53	83.44	83.53	0
2020-01-08	83.46	83.46	83.44	83.44	0
2020-01-07	83.52	83.52	83.46	83.46	0
2020-01-06	83.88	83.88	83.52	83.52	0
2020-01-03	83.55	83.88	83.55	83.88	0
2020-01-02	83.68	83.68	83.55	83.55	0
2019-12-31	83.93	83.93	83.68	83.68	0
2019-12-30	83.90	83.93	83.90	83.93	0
2019-12-27	84.13	84.13	83.90	83.90	0
2019-12-24	84.40	84.40	84.13	84.13	0
2019-12-23	83.51	84.40	83.51	84.40	0
2019-12-20	84.01	84.01	83.51	83.51	0
2019-12-19	83.64	84.01	83.64	84.01	0
2019-12-18	83.50	83.64	83.50	83.64	0
2019-12-17	83.37	83.37	83.37	83.50	862
2019-12-16	82.00	82.19	82.00	82.19	250
2019-12-13	83.28	83.28	82.00	82.00	0
2019-12-12	82.95	82.95	82.95	83.28	626
2019-12-11	82.80	82.80	82.79	82.79	0
2019-12-10	82.75	82.80	82.75	82.80	0
2019-12-09	82.84	82.84	82.75	82.75	0
2019-12-06	83.02	83.02	83.02	83.02	0
2019-12-05	83.25	83.25	83.25	83.25	0
2019-12-04	83.92	83.92	83.25	83.25	5,847
2019-12-03	84.31	84.31	83.92	83.92	0
2019-12-02	83.80	83.80	83.80	84.31	92
2019-11-29	83.88	83.88	83.81	83.81	0
2019-11-28	83.92	83.92	83.88	83.88	0
2019-11-27	84.05	84.05	84.05	83.92	1,422
2019-11-26	83.89	84.33	83.89	84.33	0
2019-11-25	84.57	84.57	83.89	83.89	0
2019-11-22	84.33	84.57	84.33	84.57	0
2019-11-21	84.26	84.26	84.26	84.33	10,000
2019-11-20	84.26	84.27	84.26	84.27	0
2019-11-19	84.08	84.26	84.08	84.26	0
2019-11-18	84.00	84.02	84.00	84.08	80,000
2019-11-15	84.11	84.24	84.11	84.24	0
2019-11-14	84.27	84.27	84.11	84.11	0
2019-11-13	84.35	84.35	84.27	84.27	0
2019-11-12	84.40	84.40	84.35	84.35	0
2019-11-11	84.79	84.79	84.40	84.40	0
2019-11-08	84.73	84.79	84.73	84.79	0
2019-11-07	84.65	84.73	84.65	84.73	0
2019-11-06	84.62	84.65	84.62	84.65	0
2019-11-05	84.93	84.93	84.62	84.62	0
2019-11-04	84.92	84.93	84.92	84.93	3,086
2019-11-01	84.82	84.92	84.82	84.92	0
2019-10-31	85.06	85.06	84.82	84.82	0
2019-10-30	84.96	84.96	84.96	85.06	5,148
2019-10-29	84.91	84.91	84.91	84.91	0
2019-10-28	84.99	84.99	84.91	84.91	0
2019-10-25	85.08	85.08	84.99	84.99	0
2019-10-24	84.95	85.08	84.95	85.08	0
2019-10-23	85.19	85.19	85.02	84.95	36,519
2019-10-22	84.48	84.68	84.48	84.68	0
2019-10-21	85.19	85.19	84.48	84.48	0
2019-10-18	85.03	85.03	85.03	85.19	234
2019-10-17	84.99	84.99	84.99	85.10	18,006
2019-10-16	85.04	85.22	85.02	84.84	35,858
2019-10-15	85.88	85.88	85.40	85.27	31,136
2019-10-14	85.76	86.25	85.76	86.25	5,379
2019-10-11	86.80	86.80	86.53	85.76	29,606
2019-10-10	88.46	88.46	88.46	88.46	0
2019-10-09	88.46	88.46	88.46	88.46	10,000
2019-10-08	87.85	88.33	87.85	88.33	0
2019-10-07	87.82	87.85	87.82	87.85	0
2019-10-04	87.76	87.76	87.76	87.82	18,006
2019-10-03	87.62	87.62	87.25	87.25	0
2019-10-02	87.83	87.83	87.83	87.83	0
2019-10-01	87.21	87.21	87.21	87.83	366
2019-09-30	87.54	87.54	87.30	87.30	0
2019-09-27	87.13	87.54	87.13	87.54	0
2019-09-26	87.17	87.17	87.13	87.13	0
2019-09-25	86.92	87.17	86.92	87.17	0
2019-09-24	87.08	87.08	87.08	86.92	10,000
2019-09-23	86.73	87.07	86.73	87.07	0
2019-09-20	87.20	87.20	86.73	86.73	0
2019-09-19	87.30	87.30	87.30	87.20	10,000
2019-09-18	87.25	87.28	87.25	87.28	0
2019-09-17	87.24	87.25	87.24	87.25	0
2019-09-16	87.59	87.59	87.24	87.24	0
2019-09-13	88.21	88.21	87.59	87.59	0
2019-09-12	87.88	88.21	87.88	88.21	0
2019-09-11	88.14	88.14	87.88	87.88	0
2019-09-10	88.18	88.18	88.14	88.14	0
2019-09-09	88.44	88.44	88.18	88.18	0
2019-09-06	88.34	88.34	88.34	88.44	200
2019-09-05	88.34	88.34	88.33	88.24	500
2019-09-04	89.41	89.41	89.13	89.13	0
2019-09-03	89.29	89.29	89.29	89.41	10,000
2019-09-02	88.97	89.58	88.97	89.58	0
2019-08-30	89.40	89.40	89.40	89.40	0
2019-08-29	89.30	89.30	89.30	89.30	0
2019-08-28	88.95	89.30	88.95	89.30	0
2019-08-27	89.39	89.39	89.39	88.95	540
2019-08-23	89.27	89.27	89.27	89.27	0
2019-08-22	90.10	90.10	89.27	89.27	0
2019-08-21	89.97	90.10	89.97	90.10	0
2019-08-20	90.13	90.13	90.13	89.97	18,006
2019-08-19	90.32	90.32	90.32	90.09	10,000
2019-08-16	90.36	90.36	90.05	90.05	0
2019-08-15	90.79	90.79	90.79	90.36	558
2019-08-14	91.46	91.46	91.07	91.07	0
2019-08-13	91.66	91.66	91.46	91.46	0
2019-08-12	91.48	91.66	91.48	91.66	0
2019-08-09	91.47	91.47	91.47	91.48	328
2019-08-08	91.05	91.08	91.05	91.08	0
2019-08-07	90.78	90.78	90.78	91.05	12
2019-08-06	90.80	90.82	90.80	90.82	0
2019-08-05	90.60	90.60	90.60	90.80	8,500
2019-08-02	89.85	90.33	89.85	90.33	0
2019-08-01	89.79	89.85	89.79	89.85	0
2019-07-31	90.45	90.45	89.79	89.79	0
2019-07-30	90.39	90.39	90.36	90.45	10,222
2019-07-29	88.52	89.77	88.52	89.77	0
2019-07-26	88.14	88.52	88.14	88.52	0
2019-07-25	87.95	88.14	87.95	88.14	0
2019-07-24	88.36	88.36	87.95	87.95	0
2019-07-23	88.60	88.60	88.36	88.36	0
2019-07-22	88.49	88.60	88.49	88.60	0
2019-07-19	88.64	88.64	88.49	88.49	340
2019-07-18	89.05	89.05	88.64	88.64	0
2019-07-17	89.14	89.14	89.05	89.05	0
2019-07-16	88.70	89.14	88.70	89.14	400
2019-07-15	88.39	88.70	88.39	88.70	533
2019-07-12	88.45	88.45	88.45	88.39	112
2019-07-11	88.46	88.46	88.46	88.45	18,006
2019-07-10	88.72	88.78	88.72	88.78	0
2019-07-09	88.42	88.72	88.42	88.72	0
2019-07-08	88.44	88.44	88.42	88.42	0
2019-07-05	88.53	88.58	88.53	88.44	36,012
2019-07-04	88.52	88.52	88.44	88.44	0
2019-07-03	88.48	88.52	88.48	88.52	0
2019-07-02	88.22	88.48	88.22	88.48	0
2019-07-01	88.33	88.33	88.22	88.22	0
2019-06-28	88.46	88.46	88.46	88.33	228
2019-06-27	88.47	88.47	88.47	88.47	0
2019-06-26	88.28	88.47	88.28	88.47	0
2019-06-25	88.33	88.33	88.28	88.28	0
2019-06-24	87.95	88.33	87.95	88.33	0
2019-06-21	87.59	87.59	87.59	87.59	0
2019-06-20	87.57	87.59	87.57	87.59	0
2019-06-19	87.62	87.62	87.62	87.57	44
2019-06-18	88.34	88.34	88.34	88.00	10,000
2019-06-17	87.80	88.21	87.80	88.21	0
2019-06-14	87.65	87.80	87.65	87.80	0
2019-06-13	87.70	87.70	87.65	87.65	0
2019-06-12	87.73	87.73	87.70	87.70	0
2019-06-11	87.97	87.97	87.73	87.73	0
2019-06-10	87.99	87.99	87.99	87.97	578
2019-06-07	87.62	87.78	87.62	87.78	0
2019-06-06	87.54	87.54	87.54	87.62	10,000
2019-06-05	87.28	87.28	87.28	87.30	10,000
2019-06-04	87.52	87.52	87.44	87.44	0
2019-06-03	87.13	87.52	87.13	87.52	0

Share	Price	Change
Surface Transforms (SCE)	1.75	29.63%
Essensys (ESYS)	23.00	29.58%
Tiny Build S (TBLS)	2.50	25%
Beacon Energy. (BCE)	0.0575	21.05%
Golden Metal Re (GMET)	20.50	16.76%

Share	Price	Change
Cmo Group (CMO)	13.25	-40.91%
Corcel (CRCL)	0.17	-39.29%
Kore Potash (KP2)	1.70	-20.93%
Oncimmune (ONC)	20.80	-19.59%
Aferian (AFRN)	4.75	-18.4%

Share	Price	Volume
Premier African Minerals (PREM)	0.118	455,587,506
Lloyds (LLOY)	55.52	352,448,137
Vodafone (VOD)	75.62	337,266,658
Mosman Oil Gas (MSMN)	0.0215	310,693,444
Beacon Energy. (BCE)	0.0575	264,337,316