Ishr Msci Kor-i Share History

Ishr Msci Kor-i Share Price history. The following table shows end-of-day data IDKO historical share prices for Ishr Msci Kor-i, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	43.53	43.88	43.31	43.32	40,784
2024-05-30	43.83	44.11	43.79	44.11	30,180
2024-05-29	44.89	44.93	44.53	44.58	32,531
2024-05-28	45.86	45.98	45.81	45.86	16,599
2024-05-27	45.16	45.16	45.16	45.16	0
2024-05-24	44.79	45.16	44.79	45.16	26,019
2024-05-23	45.80	45.80	45.34	45.40	7,234
2024-05-22	45.80	45.80	45.50	45.58	2,106
2024-05-21	45.75	45.85	45.68	45.74	549
2024-05-20	46.08	46.20	46.04	46.10	1,836
2024-05-17	46.08	46.08	45.83	46.05	28,652
2024-05-16	47.00	47.00	46.91	46.91	3,191
2024-05-15	46.42	47.10	46.36	47.10	26,245
2024-05-14	45.75	45.97	45.74	45.97	914
2024-05-13	45.72	45.73	45.72	45.75	7,040
2024-05-10	45.96	46.04	45.73	45.76	17,747
2024-05-09	45.57	45.93	45.53	45.93	3,868
2024-05-08	46.53	46.58	46.33	46.47	10,045
2024-05-07	46.48	46.62	46.34	46.58	7,071
2024-05-06	45.88	45.88	45.88	45.88	0
2024-05-03	45.34	45.97	45.29	45.88	3,411
2024-05-02	45.03	45.17	44.75	45.15	3,517
2024-05-01	44.38	44.47	44.38	44.55	10,046
2024-04-30	44.98	45.02	44.76	44.77	4,718
2024-04-29	45.00	45.07	44.93	44.99	14,471
2024-04-26	44.56	44.73	44.52	44.62	5,427
2024-04-25	44.33	44.37	43.76	44.09	30,779
2024-04-24	45.11	45.22	44.74	44.78	6,239
2024-04-23	44.13	44.38	44.06	44.48	1,474
2024-04-22	44.13	44.13	43.94	43.97	478
2024-04-19	43.62	43.62	43.45	43.84	309
2024-04-18	44.45	44.48	44.29	44.33	5,316
2024-04-17	43.51	43.62	43.20	43.20	4,414
2024-04-16	43.64	43.74	43.48	43.62	36,596
2024-04-15	44.90	45.09	44.75	44.75	14,733
2024-04-12	45.50	45.50	44.79	44.79	23,729
2024-04-11	46.07	46.30	45.94	46.04	6,195
2024-04-10	46.92	47.04	44.63	44.62	11,610
2024-04-09	46.57	46.70	46.47	46.46	990
2024-04-08	46.87	47.21	46.84	47.21	20,514
2024-04-05	46.84	47.02	46.76	46.81	32,584
2024-04-04	47.68	47.92	47.68	47.88	17,984
2024-04-03	46.72	47.17	46.70	47.18	30,839
2024-04-02	47.58	47.79	47.34	47.38	6,179
2024-04-01	47.49	47.49	47.49	47.49	0
2024-03-29	47.49	47.49	47.49	47.49	0
2024-03-28	47.55	47.57	47.43	47.49	29,054
2024-03-27	47.40	47.50	47.33	47.34	4,579
2024-03-26	47.74	47.97	47.72	47.65	9,684
2024-03-25	47.21	47.56	47.21	47.53	21,637
2024-03-22	47.43	47.43	47.09	47.26	8,732
2024-03-21	48.02	48.02	47.66	47.78	36,048
2024-03-20	46.19	46.34	46.19	46.29	8,909
2024-03-19	45.47	45.72	45.45	45.72	4,747
2024-03-18	46.00	46.15	46.00	46.15	2,151
2024-03-15	46.09	46.18	45.94	46.00	11,569
2024-03-14	47.55	47.55	47.04	47.07	1,830
2024-03-13	47.42	47.47	47.28	47.47	4,006
2024-03-12	47.34	47.34	47.17	47.33	16,613
2024-03-11	46.99	47.03	46.62	46.80	32,993
2024-03-08	47.01	47.33	47.01	47.12	6,942
2024-03-07	46.03	46.29	46.01	46.52	2,071
2024-03-06	45.82	45.93	45.82	46.13	3,343
2024-03-05	45.87	45.98	45.77	45.78	3,359
2024-03-04	46.57	46.59	46.57	46.62	1,060
2024-03-01	45.75	46.05	45.50	46.05	2,624
2024-02-29	45.61	45.75	45.50	45.51	18,962
2024-02-28	45.53	45.54	45.41	45.45	43,172
2024-02-27	45.28	45.29	45.18	45.18	17,873
2024-02-26	45.85	45.85	45.39	45.51	404,416
2024-02-23	45.95	45.95	45.89	45.92	16,776
2024-02-22	46.01	46.06	45.97	45.97	22,027
2024-02-21	45.31	45.47	45.31	45.41	6,647
2024-02-20	45.43	45.62	45.42	45.53	6,860
2024-02-19	45.43	45.94	45.43	45.94	0
2024-02-16	45.43	45.43	45.43	45.43	4
2024-02-15	44.84	45.06	44.84	44.98	115,105
2024-02-14	44.80	45.15	44.76	45.08	6,739
2024-02-13	45.63	45.63	44.75	44.75	25,491
2024-02-12	45.30	45.98	45.28	46.08	3,605
2024-02-09	45.13	45.13	44.90	45.01	14,920
2024-02-08	45.08	45.08	44.78	44.78	3,274
2024-02-07	44.82	45.04	44.78	44.87	2,956
2024-02-06	44.07	44.07	44.05	44.23	3,560
2024-02-05	44.35	44.35	43.95	43.95	1
2024-02-02	44.93	45.00	44.39	44.35	14,924
2024-02-01	43.50	43.50	43.03	43.13	5,159
2024-01-31	42.49	42.51	42.49	42.56	2,119
2024-01-30	42.80	42.80	42.53	42.57	8,245
2024-01-29	42.51	42.64	42.51	42.64	0
2024-01-26	42.17	42.31	42.16	42.51	963
2024-01-25	42.09	42.09	41.99	42.10	2,475
2024-01-24	42.25	42.55	42.11	42.47	15,417
2024-01-23	42.41	42.41	42.08	42.08	1,983
2024-01-22	42.02	42.02	41.92	41.96	19,652
2024-01-19	42.14	42.34	42.13	42.10	26,487
2024-01-18	41.33	41.68	41.32	41.66	24,628
2024-01-17	41.19	41.19	40.77	40.88	19,038
2024-01-16	42.46	42.46	42.21	42.31	6,738
2024-01-15	43.49	43.52	43.39	43.42	18,167
2024-01-12	43.59	43.98	43.50	43.85	3,055
2024-01-11	44.13	44.13	43.41	43.41	5,009
2024-01-10	43.76	43.94	43.68	43.68	9,553
2024-01-09	44.28	44.38	44.15	44.18	5,772
2024-01-08	44.45	44.45	44.45	45.00	329
2024-01-05	44.76	45.29	44.54	45.16	21,359
2024-01-04	45.09	45.18	44.68	44.98	10,247
2024-01-03	45.55	45.55	45.06	45.21	6,871
2024-01-02	46.80	46.81	46.30	46.46	1,607
2024-01-01	46.99	46.99	46.99	46.99	0
2023-12-29	47.32	47.32	46.99	46.99	0
2023-12-28	47.33	47.38	47.32	47.32	2,088
2023-12-27	46.20	46.44	46.20	46.39	2,177
2023-12-26	45.57	45.57	45.57	45.57	0
2023-12-25	45.57	45.57	45.57	45.57	0
2023-12-22	45.60	45.60	45.57	45.57	0
2023-12-21	45.11	45.48	45.11	45.60	17,111
2023-12-20	45.42	45.52	45.42	45.52	4,763
2023-12-19	44.80	44.80	44.80	44.91	1,106
2023-12-18	44.43	44.43	44.38	44.44	5,008
2023-12-15	44.86	44.86	44.61	44.61	7,138
2023-12-14	44.37	44.76	44.30	44.79	4,897
2023-12-13	43.03	43.03	43.01	43.01	5,370
2023-12-12	43.77	43.77	43.37	43.53	2,344
2023-12-11	43.23	43.27	43.15	43.27	1,853
2023-12-08	43.20	43.20	43.20	43.07	140
2023-12-07	42.35	42.74	42.34	42.61	1,540
2023-12-06	42.73	42.73	42.61	42.64	3,013
2023-12-05	42.64	42.68	42.48	42.57	18,232
2023-12-04	43.51	43.51	43.05	43.05	234
2023-12-01	43.25	43.51	43.25	43.51	440
2023-11-30	44.11	44.11	43.64	43.76	17,901
2023-11-29	44.14	44.29	43.97	43.93	14,502
2023-11-28	43.60	43.85	43.60	44.06	2,635
2023-11-27	43.00	43.26	42.96	43.16	3,860
2023-11-24	43.07	43.07	43.07	43.17	509
2023-11-23	43.79	43.79	43.78	43.64	81,397
2023-11-22	43.69	43.84	43.53	43.54	4,991
2023-11-21	43.97	43.98	43.78	43.71	2,580
2023-11-20	43.75	43.93	43.70	43.93	34,704
2023-11-17	43.03	43.43	43.03	43.23	2,788
2023-11-16	43.68	43.84	43.55	43.44	15,392
2023-11-15	43.51	43.56	43.29	43.55	27,628
2023-11-14	41.49	42.87	41.49	42.92	4,964
2023-11-13	41.37	41.37	41.30	41.50	159
2023-11-10	41.32	41.32	41.32	41.51	597
2023-11-09	42.11	42.12	42.11	42.10	4,323
2023-11-08	41.89	42.11	41.83	41.88	20,602
2023-11-07	42.45	42.52	42.34	42.99	3,547
2023-11-06	43.99	43.99	43.81	43.81	9,525
2023-11-03	40.63	41.57	40.63	41.55	174,118
2023-11-02	39.97	40.25	39.97	40.25	538
2023-11-01	38.50	38.50	38.50	38.67	3
2023-10-31	38.23	38.23	38.01	37.94	11,955
2023-10-30	38.54	38.78	38.54	38.30	2,333
2023-10-27	38.26	38.30	38.25	38.30	1,276
2023-10-26	38.27	38.32	38.21	38.17	6,825
2023-10-25	39.55	39.55	39.54	39.48	366
2023-10-24	40.14	40.14	40.14	40.15	1
2023-10-23	39.37	39.37	39.36	39.77	370
2023-10-20	39.70	39.77	39.70	39.62	835
2023-10-19	40.24	40.26	40.08	40.26	1,064
2023-10-18	41.19	41.19	40.70	40.72	1,122
2023-10-17	40.93	40.93	40.92	40.98	15
2023-10-16	40.69	40.88	40.69	40.88	0
2023-10-13	41.13	41.13	40.69	40.69	0
2023-10-12	41.68	41.68	41.12	41.13	5,174
2023-10-11	41.11	41.16	41.07	41.07	33,744
2023-10-10	40.11	40.46	40.00	40.48	15,976
2023-10-09	40.02	40.02	39.69	39.99	55,083
2023-10-06	39.94	40.19	39.65	40.35	5,449
2023-10-05	39.68	39.68	39.66	39.71	279
2023-10-04	39.46	39.80	39.46	39.92	2,722
2023-10-03	40.14	40.14	39.95	40.05	12,487
2023-10-02	40.89	40.89	40.11	40.29	38,996
2023-09-29	41.25	41.29	41.16	41.05	25,002
2023-09-28	40.66	40.80	40.41	40.84	311
2023-09-27	40.90	40.90	40.64	40.63	1,016
2023-09-26	41.06	41.06	40.76	40.67	7,265
2023-09-25	42.03	42.03	41.61	41.79	1,272
2023-09-22	42.08	42.29	42.08	42.28	5,295
2023-09-21	42.20	42.20	42.20	41.84	165
2023-09-20	43.26	43.45	43.26	43.40	706
2023-09-19	43.27	43.27	43.16	43.07	22,571
2023-09-18	43.81	43.81	43.55	43.55	0
2023-09-15	43.92	44.00	43.92	43.81	2,634
2023-09-14	43.52	43.53	43.49	43.53	7,117
2023-09-13	42.92	43.01	42.92	43.15	1,625
2023-09-12	42.86	42.90	42.85	42.85	2,635
2023-09-11	43.09	43.09	43.09	43.33	1
2023-09-08	42.87	42.92	42.87	42.94	6,398
2023-09-07	43.01	43.01	42.80	42.80	551
2023-09-06	43.17	43.28	43.17	43.01	597
2023-09-05	43.58	43.60	43.58	43.59	25,484
2023-09-04	44.09	44.09	44.09	44.07	435
2023-09-01	43.86	43.99	43.71	43.69	5,086
2023-08-31	43.25	43.25	43.11	43.11	6,636
2023-08-30	43.18	43.44	43.18	43.41	4,201
2023-08-29	42.74	43.46	42.74	43.46	0
2023-08-28	42.74	42.74	42.74	42.74	0
2023-08-25	42.79	42.98	42.43	42.74	42,521
2023-08-24	43.31	43.45	42.77	42.77	2,369
2023-08-23	42.19	42.19	42.17	42.52	2,141
2023-08-22	42.37	42.38	42.12	42.16	4,617
2023-08-21	41.97	42.22	41.97	41.96	2,622
2023-08-18	42.08	42.08	41.72	41.90	4,278
2023-08-17	42.19	42.37	42.19	42.26	14,022
2023-08-16	42.47	42.58	42.39	42.35	1,968
2023-08-15	43.24	43.24	42.99	43.00	1,931
2023-08-14	43.46	43.46	42.98	43.18	3,706
2023-08-11	44.00	44.00	43.60	43.63	299
2023-08-10	44.40	44.76	44.40	44.50	10,512
2023-08-09	43.87	44.38	43.87	44.38	0
2023-08-08	44.06	44.06	43.83	43.87	6,591
2023-08-07	44.79	44.79	44.79	44.62	64
2023-08-04	44.90	45.11	44.68	45.16	1,346
2023-08-03	45.09	45.25	45.03	45.40	6,351
2023-08-02	45.50	45.79	45.36	45.47	4,094
2023-08-01	47.12	47.12	46.83	46.83	3,360
2023-07-31	46.96	46.96	46.77	46.92	19,168
2023-07-28	46.50	46.95	46.48	46.94	30,815
2023-07-27	46.67	46.80	46.65	46.54	5,521
2023-07-26	46.54	46.54	46.45	46.51	2,125
2023-07-25	47.00	47.00	47.00	47.00	600
2023-07-24	46.67	46.70	46.63	46.82	2,811
2023-07-21	46.03	46.22	45.84	45.93	789
2023-07-20	46.40	46.42	45.96	45.96	7,289
2023-07-19	46.82	46.82	46.72	46.74	15,439
2023-07-18	46.92	46.94	46.80	46.90	30,714
2023-07-17	46.95	47.03	46.95	47.03	35,405
2023-07-14	46.99	47.11	46.89	46.90	17,198
2023-07-13	46.24	46.54	46.24	46.54	18,048
2023-07-12	45.07	45.97	45.07	45.97	19,497
2023-07-11	44.72	44.72	44.65	44.65	201
2023-07-10	43.50	43.58	43.50	43.73	1,676
2023-07-07	43.65	44.08	43.63	44.06	12,825
2023-07-06	44.30	44.30	43.62	43.59	4,930
2023-07-05	44.82	44.82	44.67	44.65	6,388
2023-07-04	45.19	45.34	45.19	45.38	149
2023-07-03	45.22	45.22	45.22	45.05	2,300
2023-06-30	43.87	43.87	43.86	44.10	850
2023-06-29	43.83	43.83	43.63	43.81	6,208
2023-06-28	44.23	44.23	44.03	44.10	418
2023-06-27	44.52	44.86	44.52	44.86	0
2023-06-26	44.52	44.62	44.41	44.52	3,073
2023-06-23	44.17	44.17	44.17	44.07	328
2023-06-22	44.93	44.93	44.93	44.83	1
2023-06-21	44.90	44.90	44.71	44.74	640
2023-06-20	45.43	45.43	45.43	45.34	1,130
2023-06-19	45.85	45.85	45.85	45.83	1,183
2023-06-16	46.49	46.64	46.39	46.32	15,125
2023-06-15	45.96	46.28	45.96	46.28	326
2023-06-14	46.18	46.69	46.18	46.66	550
2023-06-13	47.04	47.04	47.04	47.05	195
2023-06-12	45.99	46.24	45.99	46.14	280
2023-06-09	46.20	46.37	46.10	46.38	7,449
2023-06-08	45.13	45.46	45.01	45.47	7,915
2023-06-07	45.09	45.22	45.09	45.21	2,333
2023-06-06	45.41	45.47	45.41	45.65	18,008
2023-06-05	45.23	45.35	45.18	45.23	5,441
2023-06-02	44.98	45.37	44.98	45.38	147
2023-06-01	44.11	44.11	44.11	44.11	600
2023-05-31	44.33	44.33	43.52	43.52	0
2023-05-30	44.13	44.47	44.13	44.33	16,878
2023-05-29	43.76	43.76	43.76	43.76	0
2023-05-26	43.47	43.88	43.47	43.76	3,588
2023-05-25	43.45	43.45	43.14	43.14	0
2023-05-24	43.60	43.60	43.51	43.45	605
2023-05-23	43.76	43.76	43.63	43.63	0
2023-05-22	43.65	43.72	43.65	43.76	72
2023-05-19	43.07	43.16	43.00	43.00	17,351
2023-05-18	42.10	42.22	42.10	42.25	982
2023-05-17	41.75	41.75	41.75	41.80	6,741
2023-05-16	41.44	41.50	41.32	41.43	2,356
2023-05-15	41.41	41.45	41.40	41.53	928
2023-05-12	41.32	41.32	41.14	41.12	174
2023-05-11	41.79	41.79	41.36	41.43	97
2023-05-10	42.28	42.35	42.17	42.17	5,277
2023-05-09	42.42	42.42	42.42	42.21	12
2023-05-08	42.44	42.44	42.44	42.44	0
2023-05-05	42.28	42.34	42.07	42.44	11,235
2023-05-04	41.88	41.88	41.88	41.87	6,301
2023-05-03	41.74	41.88	41.74	41.88	15,066
2023-05-02	42.04	42.11	41.80	41.75	4,958
2023-05-01	41.85	41.85	41.85	41.85	0
2023-04-28	41.67	41.67	41.56	41.85	19,738
2023-04-27	41.47	41.67	41.47	41.67	5,467
2023-04-26	41.39	41.41	41.39	41.41	689
2023-04-25	41.56	41.56	41.30	41.20	7,318
2023-04-24	42.17	42.17	42.17	42.17	6
2023-04-21	42.41	42.41	42.39	42.53	882
2023-04-20	42.94	43.05	42.94	43.05	0
2023-04-19	43.17	43.20	42.86	42.94	148
2023-04-18	43.62	43.62	43.47	43.47	2,834
2023-04-17	43.66	43.66	43.61	43.32	1,251
2023-04-14	44.03	44.03	43.61	43.61	0
2023-04-13	43.50	43.99	43.50	44.03	603
2023-04-12	42.94	43.41	42.94	43.11	17,043
2023-04-11	41.37	43.01	41.37	43.01	0
2023-04-10	41.37	41.37	41.37	41.37	0
2023-04-07	41.37	41.37	41.37	41.37	0
2023-04-06	41.32	41.37	41.27	41.37	1,090
2023-04-05	42.34	42.40	41.97	42.00	15,426
2023-04-04	41.94	41.95	41.94	41.93	3,321
2023-04-03	41.77	41.77	41.77	41.78	1,515
2023-03-31	42.36	42.48	42.20	42.40	1,311
2023-03-30	41.90	42.07	41.90	42.06	2,957
2023-03-29	41.58	41.60	41.58	41.60	1,549
2023-03-28	41.12	41.58	41.12	41.58	0
2023-03-27	41.20	41.20	41.17	41.12	47
2023-03-24	41.64	41.64	40.80	41.23	15,108
2023-03-23	42.06	42.36	41.96	42.35	1,540
2023-03-22	40.97	41.23	40.97	41.19	664
2023-03-21	40.60	40.60	40.54	40.64	143
2023-03-20	40.34	40.66	40.31	40.53	1,461
2023-03-17	40.56	40.66	40.56	40.68	231
2023-03-16	40.00	40.44	39.97	40.65	2,228
2023-03-15	40.31	40.31	40.30	39.87	99
2023-03-14	40.35	40.83	40.35	40.82	6,608
2023-03-13	41.47	41.47	40.94	41.27	3,244
2023-03-10	40.49	40.84	40.49	41.04	141
2023-03-09	40.77	41.01	40.77	41.00	1,543
2023-03-08	41.12	41.46	41.11	41.39	3,372
2023-03-07	41.61	41.61	41.61	41.61	1,320
2023-03-06	42.70	42.74	42.57	42.71	30,532
2023-03-03	41.85	41.91	41.85	42.04	13,944
2023-03-02	41.87	41.87	41.36	41.36	23,600
2023-03-01	41.72	42.00	41.72	41.87	141,662
2023-02-28	41.10	41.14	41.10	41.14	0
2023-02-27	40.96	40.96	40.96	41.10	1,295
2023-02-24	41.19	41.20	41.19	41.02	962
2023-02-23	42.41	42.54	42.17	42.18	24,101
2023-02-22	41.75	41.75	41.66	41.72	259
2023-02-21	42.68	42.68	42.38	42.28	3,083
2023-02-20	42.42	42.73	42.42	42.73	0
2023-02-17	42.46	42.51	42.46	42.42	29,503
2023-02-16	43.29	43.39	43.09	43.27	6,731
2023-02-15	42.53	42.66	42.35	42.46	131,963
2023-02-14	43.95	44.24	43.58	43.71	78,080
2023-02-13	43.71	43.71	43.59	43.59	0
2023-02-10	43.99	43.99	43.71	43.71	534
2023-02-09	44.36	44.37	44.36	44.37	477
2023-02-08	44.42	44.42	44.13	44.07	1,295
2023-02-07	43.40	43.54	43.40	43.53	7,824
2023-02-06	43.21	43.21	43.21	43.15	78
2023-02-03	45.31	45.32	44.74	44.86	95,710
2023-02-02	45.43	45.67	45.43	45.64	6,912
2023-02-01	44.92	44.92	44.92	44.91	662
2023-01-31	44.03	44.16	44.03	44.16	11,918
2023-01-30	45.06	45.06	44.87	45.01	21,392
2023-01-27	45.58	45.62	45.54	45.64	3,483
2023-01-26	45.20	45.41	45.14	45.14	9,855
2023-01-25	44.63	44.63	44.35	44.35	0
2023-01-24	44.75	44.75	44.63	44.63	0
2023-01-23	44.42	44.75	44.42	44.75	6,791
2023-01-20	43.64	43.71	43.60	43.93	8,042
2023-01-19	43.09	43.12	43.09	43.12	0
2023-01-18	43.27	43.51	43.23	43.09	5,661
2023-01-17	43.27	43.39	43.27	43.36	3,736
2023-01-16	43.60	43.60	43.55	43.52	10,852
2023-01-13	42.94	43.43	42.94	43.43	0
2023-01-12	42.85	43.09	42.77	42.94	5,395
2023-01-11	42.62	42.62	42.55	42.74	15,746
2023-01-10	42.65	42.72	42.48	42.61	2,638
2023-01-09	42.54	42.54	42.54	43.23	52,120
2023-01-06	39.62	41.48	39.62	41.48	85,026
2023-01-05	39.98	39.98	39.62	39.62	141,754
2023-01-04	39.77	39.98	39.75	40.02	15,025
2023-01-03	38.84	38.97	38.65	38.66	8,487
2023-01-02	39.76	39.76	39.76	39.76	0
2022-12-30	39.58	39.58	39.57	39.76	20,268
2022-12-29	39.16	39.28	39.16	39.64	329
2022-12-28	39.71	39.71	39.43	39.43	0
2022-12-27	39.71	39.71	39.71	39.71	0
2022-12-26	39.71	39.71	39.71	39.71	0
2022-12-23	39.78	39.78	39.71	39.71	0
2022-12-22	39.85	39.85	39.78	39.78	0
2022-12-21	39.85	39.85	39.85	39.85	220
2022-12-20	39.93	39.93	39.93	39.92	100
2022-12-19	39.34	39.61	39.34	39.61	0
2022-12-16	39.27	39.27	39.24	39.34	18,708
2022-12-15	40.80	40.80	38.93	38.93	0
2022-12-14	40.64	40.78	40.59	40.80	628
2022-12-13	40.00	40.78	39.87	40.73	4,667
2022-12-12	40.06	40.06	39.99	39.96	6,993
2022-12-09	40.33	40.35	40.30	40.35	1,014
2022-12-08	39.44	39.76	39.40	39.74	3,980
2022-12-07	39.24	39.47	39.17	39.34	13,328
2022-12-06	39.57	39.71	39.57	39.55	132,913
2022-12-05	40.85	40.86	40.39	40.40	38,587
2022-12-02	41.11	41.11	40.52	40.74	141
2022-12-01	41.85	42.04	41.67	41.65	3,194
2022-11-30	41.23	41.23	41.00	41.00	7,491
2022-11-29	40.25	40.37	40.20	40.09	92,437
2022-11-28	39.60	39.82	39.60	39.64	91
2022-11-25	40.25	40.25	39.92	40.05	368
2022-11-24	40.59	40.70	40.58	40.74	481
2022-11-23	39.84	39.96	39.84	39.96	468
2022-11-22	39.05	39.05	39.05	39.21	497
2022-11-21	39.25	39.26	39.05	39.07	53,296
2022-11-18	40.08	40.30	40.08	40.22	3,893
2022-11-17	39.73	39.76	39.64	39.74	25
2022-11-16	41.27	41.27	40.85	40.85	280
2022-11-15	41.77	41.77	41.77	42.04	140
2022-11-14	41.47	41.47	41.29	41.31	12,393
2022-11-11	41.65	41.65	41.65	41.74	140
2022-11-10	38.37	40.08	38.31	40.08	19,296
2022-11-09	39.55	39.63	39.21	39.21	1,722
2022-11-08	38.31	38.97	38.31	38.97	19,930
2022-11-07	37.73	37.89	37.73	37.76	27,251
2022-11-04	36.61	37.05	36.61	37.00	1,366
2022-11-03	35.87	36.09	35.71	35.98	292
2022-11-02	36.58	36.60	36.33	36.35	302,851
2022-11-01	36.41	36.46	36.41	36.53	36,738
2022-10-31	35.90	35.90	35.68	35.83	15,934
2022-10-28	35.24	35.56	35.17	35.48	16,481
2022-10-27	35.79	35.90	35.71	36.03	2,267
2022-10-26	35.34	35.56	35.34	35.95	8,960
2022-10-25	35.00	35.00	35.00	35.10	200
2022-10-24	34.50	34.50	34.35	34.46	170
2022-10-21	34.11	34.49	33.97	34.41	13,764
2022-10-20	34.25	34.73	34.17	34.68	25,282
2022-10-19	34.62	34.62	34.42	34.31	157
2022-10-18	34.99	35.05	34.82	34.62	13,147
2022-10-17	34.55	34.55	34.55	34.63	24
2022-10-14	34.26	34.43	33.98	34.01	19,241
2022-10-13	33.53	33.77	33.14	33.70	4,086
2022-10-12	34.08	34.18	33.98	34.00	27,469
2022-10-11	33.59	33.81	33.51	33.71	2,400
2022-10-10	33.72	33.72	33.45	33.68	20,118
2022-10-07	34.92	34.92	34.51	34.45	319
2022-10-06	35.00	35.03	34.83	34.88	270,558
2022-10-05	34.35	34.36	34.08	34.07	1,212
2022-10-04	34.20	34.83	34.19	34.85	29,667
2022-10-03	32.61	32.73	32.59	33.26	1,632
2022-09-30	32.92	33.09	32.91	33.07	2,216
2022-09-29	33.18	33.18	32.89	33.14	18,564
2022-09-28	32.93	33.46	32.85	33.45	4,382
2022-09-27	34.20	34.23	34.06	33.86	8,500
2022-09-26	34.09	34.09	34.09	34.14	14
2022-09-23	35.16	35.16	34.85	34.87	444
2022-09-22	35.73	36.14	35.66	35.93	16,621
2022-09-21	36.70	36.70	36.70	36.68	140
2022-09-20	37.00	37.00	37.00	36.82	2
2022-09-19	37.36	37.36	37.36	37.36	0
2022-09-16	37.21	37.21	37.21	37.36	1
2022-09-15	37.16	37.24	37.16	37.24	307
2022-09-14	37.92	37.92	37.91	37.91	0
2022-09-13	39.41	39.41	37.96	37.92	1,033
2022-09-12	38.57	38.97	38.55	38.93	31,648
2022-09-09	38.12	38.12	38.07	38.30	16,097
2022-09-08	37.67	37.68	37.67	37.68	373
2022-09-07	37.44	37.51	37.38	37.71	17,871
2022-09-06	38.42	38.42	37.94	37.94	847
2022-09-05	38.38	38.38	38.38	38.32	10
2022-09-02	38.71	39.08	38.70	39.18	658
2022-09-01	39.19	39.19	38.92	38.92	36,140
2022-08-31	40.02	40.39	40.00	40.21	30,860
2022-08-30	40.12	40.12	40.12	39.45	126
2022-08-29	40.38	40.38	40.38	40.38	0
2022-08-26	40.85	41.09	40.39	40.38	594
2022-08-25	40.80	40.97	40.76	40.97	3,606
2022-08-24	40.02	40.10	40.02	40.34	37
2022-08-23	39.86	40.41	39.86	40.22	11,025
2022-08-22	40.46	40.46	40.11	40.05	1,254
2022-08-19	40.91	40.91	40.91	40.81	1
2022-08-18	41.92	42.00	41.77	41.87	24,997
2022-08-17	42.17	42.17	41.98	41.91	860
2022-08-16	42.75	42.75	42.64	42.64	0
2022-08-15	42.99	42.99	42.79	42.75	9,278
2022-08-12	42.74	42.81	42.74	42.81	10,657
2022-08-11	42.99	43.12	42.99	42.87	5,043
2022-08-10	41.81	42.52	41.80	42.63	626
2022-08-09	42.33	42.33	42.33	42.26	1
2022-08-08	42.65	42.65	42.65	42.55	4
2022-08-05	42.49	42.52	42.49	42.17	150
2022-08-04	42.06	42.13	42.06	42.13	1,495
2022-08-03	41.75	41.75	41.75	41.88	6
2022-08-02	41.48	41.51	41.36	41.48	34,371
2022-08-01	42.01	42.09	41.86	41.95	11,655
2022-07-29	41.85	41.94	41.49	41.65	38,698
2022-07-28	41.81	41.81	41.70	41.91	20,175
2022-07-27	41.15	41.34	41.15	41.28	8,498
2022-07-26	41.27	41.30	41.18	41.10	552
2022-07-25	41.21	41.21	41.14	41.14	6,613
2022-07-22	40.80	41.15	40.80	41.05	672
2022-07-21	41.15	41.22	40.91	41.08	47,168
2022-07-20	40.80	40.80	40.48	40.74	18,168
2022-07-19	40.45	40.92	40.43	40.89	5,006
2022-07-18	39.66	40.46	39.66	40.46	0
2022-07-15	39.36	39.55	39.36	39.66	3
2022-07-14	39.27	39.27	38.50	38.77	7,145
2022-07-13	39.35	39.74	39.35	39.67	2
2022-07-12	39.61	39.61	39.61	39.61	0
2022-07-11	39.85	39.85	39.52	39.61	13,364
2022-07-08	40.31	40.63	40.24	40.68	420
2022-07-07	39.86	40.33	39.86	40.33	975
2022-07-06	39.19	39.20	39.04	39.06	9,631
2022-07-05	39.83	39.83	39.76	38.98	6,875
2022-07-04	39.34	39.50	39.27	39.45	6,152
2022-07-01	39.41	39.49	39.36	39.33	1,209
2022-06-30	39.71	40.03	39.71	39.98	202
2022-06-29	40.54	40.60	40.39	40.37	19,631
2022-06-28	41.57	41.57	41.22	41.25	36,204
2022-06-27	41.56	41.60	41.46	41.46	119
2022-06-24	39.60	40.98	39.60	40.98	0
2022-06-23	39.52	39.78	39.49	39.60	1,689
2022-06-22	40.23	40.23	40.23	40.26	7
2022-06-21	41.40	41.40	41.40	41.40	1
2022-06-20	40.87	40.91	40.87	40.89	5
2022-06-17	41.41	41.41	41.41	41.38	610
2022-06-16	41.16	41.16	41.01	41.14	265
2022-06-15	42.19	42.19	41.91	41.91	0
2022-06-14	42.57	42.57	42.24	42.19	10,996
2022-06-13	42.57	42.62	41.97	42.02	592
2022-06-10	45.01	45.01	45.00	43.88	11
2022-06-09	46.19	46.19	45.80	45.59	50,701
2022-06-08	45.99	46.10	45.99	46.11	6,080
2022-06-07	45.79	46.06	45.79	45.96	19,795
2022-06-06	46.89	46.97	46.89	46.73	4,391
2022-06-03	46.93	46.93	46.93	46.93	0
2022-06-02	46.93	46.93	46.93	46.93	0
2022-06-01	46.92	46.92	46.91	46.93	7,769
2022-05-31	47.90	47.90	47.46	47.46	16,398
2022-05-30	47.62	47.68	47.62	47.68	3,347
2022-05-27	46.03	46.91	46.03	46.91	0
2022-05-26	45.45	45.65	45.45	46.03	434
2022-05-25	45.67	45.75	45.54	45.68	6,493
2022-05-24	45.71	45.71	45.54	45.55	16,175
2022-05-23	46.41	46.41	46.41	46.75	1
2022-05-20	46.30	46.34	46.30	45.85	20,000
2022-05-19	45.45	45.45	45.44	45.44	24,494
2022-05-18	45.82	45.82	45.45	45.45	36,943
2022-05-17	46.03	46.03	46.03	46.04	1
2022-05-16	45.45	45.45	44.89	44.89	0
2022-05-13	44.89	45.24	44.89	45.45	32,736
2022-05-12	45.02	45.02	43.87	43.87	0
2022-05-11	44.84	45.11	44.84	45.02	13,114
2022-05-10	44.60	44.60	44.52	44.55	650
2022-05-09	45.13	45.13	44.81	44.81	2,693
2022-05-06	45.58	45.58	45.41	45.87	201
2022-05-05	47.19	47.19	47.19	45.67	193
2022-05-04	46.88	46.88	46.52	46.52	0
2022-05-03	46.27	46.51	46.26	46.88	6,397
2022-05-02	46.88	46.88	46.88	46.88	0
2022-04-29	46.93	47.03	46.91	46.88	850
2022-04-28	46.11	46.11	45.81	45.78	26,534
2022-04-27	45.42	45.71	45.28	45.32	27,142
2022-04-26	46.41	46.50	45.83	45.71	885
2022-04-25	46.37	46.37	46.19	46.25	44,560
2022-04-22	47.51	47.51	47.30	47.28	6,321
2022-04-21	48.24	48.24	48.12	48.12	0
2022-04-20	48.00	48.24	48.00	48.24	0
2022-04-19	48.02	48.02	48.02	48.00	5
2022-04-18	48.19	48.19	48.19	48.19	0
2022-04-15	48.19	48.19	48.19	48.19	0
2022-04-14	48.55	48.55	48.19	48.19	1,288
2022-04-13	48.67	48.81	48.63	48.80	11,150
2022-04-12	47.63	48.10	47.63	48.11	2,495
2022-04-11	48.30	48.30	48.13	47.97	2,006
2022-04-08	48.48	48.48	48.48	48.46	840
2022-04-07	48.85	48.85	48.85	48.52	300
2022-04-06	49.72	49.72	49.05	49.05	8,840
2022-04-05	50.28	50.28	49.72	49.72	0
2022-04-04	50.01	50.01	49.95	50.28	1,866
2022-04-01	49.81	49.81	49.81	49.65	203
2022-03-31	50.33	50.33	50.33	50.18	50
2022-03-30	50.22	50.31	50.05	50.29	1,932
2022-03-29	49.41	50.43	49.41	50.43	0
2022-03-28	49.29	49.42	49.29	49.41	581
2022-03-25	49.38	49.41	48.92	49.16	24,045
2022-03-24	49.55	49.55	49.54	49.64	13,000
2022-03-23	49.88	49.88	49.88	49.67	170
2022-03-22	49.32	49.75	49.32	49.75	0
2022-03-21	49.21	49.21	49.21	49.32	1,470
2022-03-18	49.71	49.71	49.71	49.99	600
2022-03-17	49.79	49.79	49.74	49.99	2,715
2022-03-16	48.65	49.57	48.65	49.51	9,631
2022-03-15	47.62	47.62	47.58	47.58	1,719
2022-03-14	47.93	48.23	47.73	47.83	10,665
2022-03-11	48.25	48.69	48.25	48.08	123,387
2022-03-10	49.51	49.51	48.38	48.38	0
2022-03-09	47.83	47.83	47.83	49.51	200
2022-03-08	47.67	48.11	47.66	47.75	182,143
2022-03-07	48.69	48.73	48.69	48.27	6,572
2022-03-04	49.97	50.03	49.58	49.50	688
2022-03-03	50.74	51.06	50.74	51.06	0
2022-03-02	50.57	50.57	50.37	50.74	170
2022-03-01	51.49	51.63	51.49	51.30	83,690
2022-02-28	50.82	50.86	50.69	51.25	66,755
2022-02-25	50.37	50.80	50.22	51.17	7,876
2022-02-24	49.50	49.50	48.93	49.23	5,459
2022-02-23	52.04	52.04	52.04	51.54	145
2022-02-22	51.61	52.05	51.61	51.81	11,984
2022-02-21	52.29	52.31	52.29	52.10	1,590
2022-02-18	52.04	52.26	52.04	51.98	2,455
2022-02-17	52.49	52.49	52.39	52.48	939
2022-02-16	52.28	52.28	52.14	52.29	340
2022-02-15	51.14	51.71	51.14	51.70	1,093
2022-02-14	51.46	51.50	51.41	51.58	14,296
2022-02-11	52.49	52.81	52.49	52.82	25,407
2022-02-10	52.45	52.51	52.45	52.97	3,743
2022-02-09	51.98	52.82	51.98	52.82	0
2022-02-08	51.78	51.78	51.78	51.88	387
2022-02-07	51.29	51.45	51.22	51.88	630
2022-02-04	51.91	51.91	51.72	51.53	3,418
2022-02-03	51.44	51.44	51.35	51.47	3,347
2022-02-02	52.07	52.57	52.07	52.19	17,787
2022-02-01	51.76	51.86	51.76	51.77	973
2022-01-31	50.14	51.23	50.14	51.23	0
2022-01-28	49.75	50.32	49.75	50.14	18,131
2022-01-27	49.44	50.00	49.44	49.78	12,809
2022-01-26	51.71	51.71	51.71	51.45	2,380
2022-01-25	51.10	51.43	51.10	51.30	10,550
2022-01-24	52.77	52.77	51.68	51.48	2,008
2022-01-21	53.72	53.72	53.66	53.79	7,856
2022-01-20	54.21	54.60	54.21	54.83	2,567
2022-01-19	54.30	54.30	54.30	54.27	6,400
2022-01-18	54.82	54.82	54.07	54.07	0
2022-01-17	54.84	55.01	54.84	54.82	10,451
2022-01-14	55.29	55.29	55.13	55.18	2,808
2022-01-13	56.39	56.55	56.39	56.48	10,739
2022-01-12	56.24	56.27	56.24	56.73	10,540
2022-01-11	55.40	55.40	55.40	55.79	194
2022-01-10	54.76	54.83	54.73	54.33	714,312
2022-01-07	54.26	54.84	54.26	54.84	0
2022-01-06	54.19	54.48	54.19	54.26	3,234
2022-01-05	54.98	55.23	54.98	55.15	6,445
2022-01-04	55.94	56.02	55.72	55.80	17,002
2022-01-03	56.15	56.15	56.15	56.15	0
2021-12-31	56.15	56.15	56.15	56.15	0
2021-12-30	56.14	56.28	56.13	56.15	10,583
2021-12-29	56.45	56.59	56.42	56.56	26,794
2021-12-28	56.86	56.86	56.86	56.86	0
2021-12-27	56.86	56.86	56.86	56.86	0
2021-12-24	56.39	56.86	56.39	56.86	0
2021-12-23	56.48	56.48	56.48	56.39	583
2021-12-22	55.75	55.90	55.75	56.12	13,271
2021-12-21	55.46	55.59	55.25	55.54	22,106
2021-12-20	55.23	55.23	54.79	55.08	7,645
2021-12-17	56.22	56.22	56.22	56.30	2,140
2021-12-16	56.39	56.48	56.25	56.23	5,616
2021-12-15	55.80	55.86	55.61	55.64	2,065
2021-12-14	55.56	55.56	55.56	55.50	229
2021-12-13	56.33	56.39	55.75	55.84	26,788
2021-12-10	56.43	56.85	56.43	56.72	10,453
2021-12-09	56.91	56.99	56.90	56.83	2,436
2021-12-08	56.90	57.16	56.68	57.09	15,314
2021-12-07	56.51	56.95	56.49	56.91	4,699
2021-12-06	55.66	55.91	55.66	55.90	44,692
2021-12-03	55.75	55.75	55.05	55.26	2,034
2021-12-02	55.72	55.76	55.35	55.74	1,856
2021-12-01	54.60	55.08	54.46	55.45	16,145
2021-11-30	52.57	53.34	52.39	52.97	21,534
2021-11-29	53.62	53.85	53.61	53.60	5,446
2021-11-26	53.91	53.91	53.20	53.01	26,418
2021-11-25	55.15	55.15	55.15	55.10	11,958
2021-11-24	55.76	55.76	55.46	55.60	503
2021-11-23	55.94	55.94	55.75	55.68	12,949
2021-11-22	56.43	56.50	56.37	56.47	39,732
2021-11-19	54.82	54.82	54.60	54.87	16,526
2021-11-18	54.89	54.89	54.48	54.48	0
2021-11-17	55.36	55.36	55.16	54.89	3,724
2021-11-16	55.93	55.93	55.72	55.72	0
2021-11-15	56.10	56.12	56.10	55.93	295
2021-11-12	55.48	55.62	55.47	55.68	1,521
2021-11-11	54.58	55.05	54.56	55.06	2,209
2021-11-10	54.82	55.02	54.82	54.83	9,582
2021-11-09	55.72	55.72	55.72	55.25	600
2021-11-08	55.19	55.56	55.18	55.48	27,258
2021-11-05	55.47	55.47	55.47	55.49	200
2021-11-04	55.62	55.63	55.32	55.33	22,315
2021-11-03	55.24	55.24	55.22	54.99	67
2021-11-02	56.19	56.19	56.19	56.23	2
2021-11-01	55.56	55.62	55.39	55.54	8,263
2021-10-29	55.47	55.49	55.47	55.28	14,429
2021-10-28	56.55	56.55	56.32	56.54	4,753
2021-10-27	56.22	56.36	56.19	56.36	6,076
2021-10-26	57.22	57.27	57.09	57.17	2,263
2021-10-25	56.43	56.58	56.43	56.56	25,589
2021-10-22	56.16	56.16	55.85	55.78	8,749
2021-10-21	55.73	55.81	55.65	55.67	27,144
2021-10-20	56.08	56.25	55.96	56.10	49,611
2021-10-19	55.96	56.20	55.95	56.23	45,650
2021-10-18	55.71	55.71	55.33	55.33	0
2021-10-15	55.73	55.78	55.57	55.71	11,341
2021-10-14	54.85	55.03	54.85	54.97	9,394
2021-10-13	53.69	54.12	53.69	54.07	22,959
2021-10-12	53.16	53.40	53.16	53.33	47,369
2021-10-11	54.60	54.60	54.34	54.54	18,462
2021-10-08	54.23	54.52	54.23	54.29	9,527
2021-10-07	54.64	54.64	54.51	54.73	4,215
2021-10-06	53.24	53.47	53.03	53.36	35,163
2021-10-05	54.68	54.88	54.68	55.05	1,688
2021-10-04	55.48	55.85	55.34	55.33	13,826
2021-10-01	55.47	56.04	55.47	55.98	8,948
2021-09-30	56.78	56.79	56.78	56.89	2,000
2021-09-29	56.67	56.74	56.17	56.40	19,113
2021-09-28	57.19	57.24	56.62	56.71	15,189
2021-09-27	58.37	58.37	58.14	58.27	3,228
2021-09-24	58.26	58.36	57.99	57.97	24,365
2021-09-23	58.80	59.04	58.53	58.86	15,447
2021-09-22	57.44	57.64	57.13	57.58	84,076
2021-09-21	57.18	57.27	56.80	56.77	1,877
2021-09-20	56.87	57.15	56.57	56.86	1,753
2021-09-17	58.44	58.46	58.41	58.32	52,604
2021-09-16	58.48	58.61	58.48	58.32	14,413
2021-09-15	59.23	59.35	59.23	59.27	3,234
2021-09-14	58.96	59.12	58.96	59.14	2,404
2021-09-13	58.62	58.89	58.62	58.85	1,558
2021-09-10	58.84	58.97	58.50	58.63	8,220
2021-09-09	58.72	58.82	58.51	58.56	1,286
2021-09-08	59.51	59.68	59.23	59.24	48,895
2021-09-07	60.39	60.39	60.34	60.31	12,300
2021-09-06	61.09	61.11	61.09	61.11	26,615
2021-09-03	60.89	60.89	60.89	61.07	24,963
2021-09-02	60.33	60.65	60.32	60.65	7,699
2021-09-01	60.97	60.97	60.83	61.14	426
2021-08-31	60.94	60.94	60.49	60.71	49,785
2021-08-30	59.63	59.63	59.63	59.63	0
2021-08-27	58.96	59.66	58.96	59.63	5,731
2021-08-26	59.15	59.15	59.05	58.98	353,020
2021-08-25	59.60	59.64	59.59	59.67	549
2021-08-24	59.60	59.72	59.60	59.72	7,413
2021-08-23	58.13	58.22	58.13	58.59	10,302
2021-08-20	57.10	57.39	56.91	57.45	7,413
2021-08-19	57.78	57.90	57.56	57.90	26,800
2021-08-18	59.66	59.66	59.40	59.31	4,397
2021-08-17	58.64	58.93	58.58	58.82	91,631
2021-08-16	59.63	59.71	59.63	59.67	4,034
2021-08-13	59.91	60.08	59.85	60.19	859
2021-08-12	61.06	61.21	60.77	60.90	10,175
2021-08-11	62.42	62.42	61.77	61.77	0
2021-08-10	62.50	62.50	62.50	62.42	9
2021-08-09	63.55	63.55	63.46	63.56	49,116
2021-08-06	63.78	63.78	63.36	63.42	11,350
2021-08-05	63.95	64.17	63.95	64.17	0
2021-08-04	64.32	64.32	64.32	63.95	10
2021-08-03	63.04	63.07	62.96	62.87	5,501
2021-08-02	62.24	62.34	62.13	62.34	100,334
2021-07-30	62.08	62.08	62.02	62.13	17,527
2021-07-29	63.04	63.08	63.04	63.42	21,172
2021-07-28	62.24	62.57	62.24	62.30	15,745
2021-07-27	62.60	62.60	62.10	62.12	13,024
2021-07-26	62.85	62.85	62.55	62.55	4,900
2021-07-23	62.99	63.08	62.83	62.85	3,546
2021-07-22	63.20	63.21	63.20	63.07	6,000
2021-07-21	62.41	62.47	62.41	62.37	14,710
2021-07-20	62.53	62.53	62.53	62.79	3,993
2021-07-19	62.98	62.98	62.17	62.10	4,584
2021-07-16	64.02	64.09	63.72	63.79	24,391
2021-07-15	64.45	64.45	64.25	64.38	13,202
2021-07-14	63.46	63.90	63.46	63.69	9,153
2021-07-13	64.09	64.10	64.02	63.85	1,010
2021-07-12	63.21	63.63	63.21	63.63	0
2021-07-09	62.70	63.09	62.69	63.21	12,884
2021-07-08	63.26	63.26	62.44	62.54	2,291
2021-07-07	64.74	64.74	64.20	64.29	760
2021-07-06	65.28	65.28	64.77	64.86	52,878
2021-07-05	65.26	65.33	65.22	65.33	18,697
2021-07-02	64.71	64.95	64.25	64.86	1,508
2021-07-01	64.87	64.97	64.76	64.82	9,536
2021-06-30	65.88	65.88	65.40	65.32	42
2021-06-29	65.50	65.50	65.50	65.12	271
2021-06-28	65.60	65.61	65.52	65.43	48,313
2021-06-25	65.74	65.95	65.74	65.75	5,208
2021-06-24	65.38	65.38	65.38	65.52	300
2021-06-23	64.69	64.74	64.68	64.88	4,266
2021-06-22	64.61	64.61	64.24	64.24	11,328
2021-06-21	63.90	64.31	63.90	64.31	27,533
2021-06-18	64.76	64.76	64.00	64.00	14,461
2021-06-17	64.59	64.70	64.35	64.61	33,399
2021-06-16	65.81	65.83	65.63	65.75	8,135
2021-06-15	65.36	65.36	65.25	65.16	13,130
2021-06-14	65.11	65.19	65.00	65.20	14,131
2021-06-11	65.34	65.42	64.88	65.01	5,386
2021-06-10	64.69	64.78	64.69	64.73	3,808
2021-06-09	64.57	64.60	64.42	64.42	60,321
2021-06-08	65.29	65.29	64.85	64.85	4,017
2021-06-07	65.37	65.59	65.37	65.52	13,481
2021-06-04	65.22	65.66	65.04	65.62	143,001
2021-06-03	65.05	65.05	65.05	65.05	111,767
2021-06-02	64.88	65.12	64.68	65.12	23,152
2021-06-01	65.29	65.44	65.29	65.40	15,626
2021-05-28	64.11	64.43	64.11	64.43	4,316
2021-05-27	63.51	63.52	63.49	63.63	6,663
2021-05-26	63.98	63.99	63.77	63.77	451
2021-05-25	63.83	64.02	63.62	63.62	3,035
2021-05-24	63.27	63.27	63.27	63.27	2,064
2021-05-21	63.08	63.37	63.08	63.18	5,080
2021-05-20	63.02	63.49	63.02	63.49	943
2021-05-19	62.77	62.93	62.44	62.93	29,996
2021-05-18	63.33	63.60	63.23	63.33	7,681
2021-05-17	62.31	62.36	61.92	62.18	17,570
2021-05-14	63.00	63.35	62.90	63.35	67,980
2021-05-13	61.83	62.36	61.47	62.19	366,109
2021-05-12	63.16	63.39	62.35	62.35	11,453
2021-05-11	64.75	64.75	64.31	64.49	1,635
2021-05-10	66.38	66.51	65.96	66.15	7,361
2021-05-07	64.78	65.87	64.78	65.77	6,320
2021-05-06	64.39	64.39	64.36	64.41	2,919
2021-05-05	63.60	63.92	63.49	63.69	12,932
2021-05-04	64.12	64.12	63.29	63.43	3,855
2021-04-30	64.96	64.96	63.82	63.82	0
2021-04-29	65.31	65.41	64.60	64.96	17,904
2021-04-28	65.16	65.20	64.96	65.13	6,282
2021-04-27	65.96	65.99	65.56	65.69	6,832
2021-04-26	65.79	65.95	65.68	65.82	13,722
2021-04-23	65.07	65.47	65.07	65.47	24,396
2021-04-22	65.26	65.26	64.71	64.80	70,014
2021-04-21	65.61	65.61	65.09	65.09	16,000
2021-04-20	66.50	66.50	65.56	65.61	69,069
2021-04-19	65.91	66.07	65.91	65.94	2,880
2021-04-16	65.87	66.22	65.87	66.15	28,534
2021-04-15	66.34	66.37	66.11	66.12	8,320
2021-04-14	66.29	66.29	65.92	66.02	1,220
2021-04-13	64.99	65.37	64.98	65.30	33,069
2021-04-12	64.30	64.38	64.08	64.08	10,389
2021-04-09	64.49	64.49	64.34	64.28	960
2021-04-08	65.09	65.09	64.84	64.96	2,701
2021-04-07	65.10	65.11	64.78	64.77	22,731
2021-04-06	64.54	65.18	64.47	65.13	63,551
2021-04-01	63.25	64.19	63.25	63.98	106,736
2021-03-31	62.68	62.98	62.67	62.94	24,026
2021-03-30	62.57	62.59	62.22	62.43	26,595
2021-03-29	62.04	62.04	61.86	61.94	7,996
2021-03-26	62.08	62.14	61.90	62.03	11,479
2021-03-25	61.21	61.43	60.83	61.33	239,112
2021-03-24	61.16	61.50	61.15	61.30	7,007
2021-03-23	61.83	61.83	61.32	61.36	4,395
2021-03-22	62.33	62.78	62.19	62.67	18,738
2021-03-19	62.60	62.61	61.74	62.50	9,970
2021-03-18	63.09	63.14	62.54	62.76	54,911
2021-03-17	62.60	62.65	62.20	62.35	13,307
2021-03-16	63.04	63.39	62.96	63.05	19,108
2021-03-15	62.48	63.06	62.23	62.54	45,028
2021-03-12	62.54	62.54	61.92	62.06	19,344
2021-03-11	62.16	62.75	62.16	62.64	19,340
2021-03-10	61.54	61.87	61.16	61.16	33,000
2021-03-09	61.91	62.46	61.91	62.43	48,851
2021-03-08	62.26	62.26	61.66	61.81	19,688
2021-03-05	63.13	63.50	62.40	62.47	95,261
2021-03-04	63.98	63.99	63.60	63.89	21,346
2021-03-03	64.85	65.00	64.05	64.29	29,689
2021-03-02	63.90	64.04	63.62	63.72	9,835
2021-03-01	63.91	63.99	63.66	64.70	39,461
2021-02-26	63.32	63.39	62.55	62.64	34,064
2021-02-25	65.88	65.97	65.04	65.04	8,715
2021-02-24	63.97	64.28	63.54	64.05	162,078
2021-02-23	65.00	65.01	63.87	64.47	24,188
2021-02-22	65.00	65.08	64.63	65.03	11,746
2021-02-19	66.02	66.80	66.02	66.69	16,898
2021-02-18	65.27	65.52	64.64	64.68	28,053
2021-02-17	66.55	66.55	65.96	65.96	36,467
2021-02-16	67.47	67.58	66.85	66.76	32,788
2021-02-15	67.39	67.62	67.38	67.62	150,583
2021-02-12	66.51	66.92	66.42	66.95	3,105
2021-02-11	66.56	66.96	66.37	66.93	9,649
2021-02-10	66.26	66.63	65.95	66.14	73,411
2021-02-09	65.10	65.37	64.99	65.32	31,952
2021-02-08	65.13	65.50	64.84	65.13	23,614
2021-02-05	65.77	66.20	65.68	66.20	69,226
2021-02-04	65.00	65.17	64.68	64.96	90,294
2021-02-03	66.62	66.64	65.96	66.21	52,183
2021-02-02	65.80	66.16	65.74	66.08	14,592
2021-02-01	64.90	64.97	64.69	64.97	4,204
2021-01-29	63.14	63.88	63.09	63.60	35,781
2021-01-28	64.43	65.69	64.43	65.69	19,167
2021-01-27	66.49	66.52	65.32	65.32	32,828
2021-01-26	66.90	67.61	66.78	67.26	15,855
2021-01-25	68.73	68.73	68.13	68.06	12,120
2021-01-22	66.89	67.18	66.83	66.95	34,589
2021-01-21	68.08	68.56	67.86	68.48	117,881
2021-01-20	66.96	67.06	66.68	66.68	47,508
2021-01-19	66.55	67.07	66.48	66.42	83,926
2021-01-18	64.41	64.66	64.10	64.48	38,339
2021-01-15	66.53	66.57	65.96	66.33	30,804
2021-01-14	67.90	68.66	67.90	68.51	22,805
2021-01-13	68.12	68.36	67.93	67.93	24,621
2021-01-12	67.90	68.35	67.78	68.14	40,522
2021-01-11	68.90	68.90	68.32	68.64	39,414
2021-01-08	68.29	68.80	68.29	68.58	4,834
2021-01-07	65.43	65.81	64.99	65.80	42,473
2021-01-06	64.07	64.83	63.97	64.77	28,836
2021-01-05	64.59	64.84	64.51	64.66	3,903
2021-01-04	64.65	64.65	64.00	64.00	30,950
2020-12-31	62.10	62.10	62.10	62.10	216
2020-12-30	62.28	62.28	62.12	62.10	5,394
2020-12-29	61.14	61.14	60.54	61.01	6,185
2020-12-24	57.95	59.15	57.95	59.15	0
2020-12-23	58.03	58.03	57.86	57.95	4,718
2020-12-22	57.26	57.27	56.89	56.98	7,850
2020-12-21	58.12	58.12	56.56	57.43	12,975
2020-12-18	58.41	58.55	58.36	58.32	2,165
2020-12-17	58.67	58.84	58.67	58.62	36,480
2020-12-16	59.03	59.03	58.82	59.02	534,434
2020-12-15	58.63	58.77	58.60	58.73	2,649
2020-12-14	58.91	59.10	58.73	58.60	1,319
2020-12-11	58.75	58.91	58.63	58.73	667
2020-12-10	58.73	58.73	58.26	58.89	33,037
2020-12-09	59.22	59.22	58.63	58.55	17,363
2020-12-08	57.89	58.16	57.69	57.86	35,819
2020-12-07	58.95	59.27	58.71	59.26	8,800
2020-12-04	58.69	58.81	58.47	58.81	6,494
2020-12-03	57.04	57.54	57.03	57.46	17,762
2020-12-02	56.06	56.30	56.05	56.24	1,281
2020-12-01	54.72	55.05	54.67	55.05	886
2020-11-30	54.06	54.43	54.05	54.03	4,195
2020-11-27	54.86	55.21	54.81	55.19	24,187
2020-11-26	54.71	54.71	54.53	54.63	683
2020-11-25	54.15	54.40	53.90	54.28	8,315
2020-11-24	53.92	54.55	53.92	54.43	34,179
2020-11-23	53.99	53.99	53.48	53.64	10,724
2020-11-20	52.25	52.63	52.25	52.63	11,924
2020-11-19	52.23	52.57	52.00	52.52	2,128
2020-11-18	52.88	53.01	52.88	52.95	39,796
2020-11-17	52.75	52.95	52.55	52.82	21,425
2020-11-16	52.79	52.96	52.79	52.90	11,023
2020-11-13	51.28	51.70	51.28	51.63	30,926
2020-11-12	50.71	50.83	50.67	50.97	14,178
2020-11-11	50.96	50.97	50.74	50.79	19,631
2020-11-10	50.09	50.44	50.07	50.07	1,201
2020-11-09	50.01	51.22	50.01	50.59	83,269
2020-11-06	49.24	49.70	49.00	49.40	66,499
2020-11-05	49.20	49.63	49.20	49.61	13,665
2020-11-04	46.80	48.36	46.80	48.28	41,620
2020-11-03	47.58	47.70	47.55	47.54	1,420
2020-11-02	46.25	46.74	46.23	46.41	2,598
2020-10-30	45.86	46.19	45.66	45.79	7,177
2020-10-29	46.79	46.81	46.67	46.72	11,397
2020-10-28	47.20	47.20	46.89	46.84	30,053
2020-10-27	47.38	47.48	47.29	47.45	31,093
2020-10-26	47.97	47.97	47.48	47.48	0
2020-10-23	47.83	48.11	47.83	47.97	12,312
2020-10-22	47.54	47.54	47.46	47.46	1,122
2020-10-21	47.63	47.82	47.63	47.83	18,633
2020-10-20	47.48	47.57	47.36	47.40	2,801
2020-10-16	46.95	46.95	46.94	46.92	13,678
2020-10-15	46.94	46.94	46.55	46.72	28,170
2020-10-14	47.38	47.57	47.38	47.42	374
2020-10-13	47.93	47.93	47.57	47.57	0
2020-10-12	47.67	48.00	47.53	47.93	6,296
2020-10-09	48.01	48.29	47.85	48.17	9,769
2020-10-08	47.39	47.39	47.37	47.44	428
2020-10-07	47.14	47.31	47.12	47.36	14,702
2020-10-06	46.33	46.60	46.33	46.58	1,511
2020-10-05	46.30	46.45	46.30	46.77	315
2020-10-02	45.48	45.65	45.48	46.07	20,140
2020-10-01	46.38	46.38	46.38	46.38	308
2020-09-30	45.40	45.40	45.40	45.96	20,200
2020-09-29	45.34	45.34	45.26	45.35	5,994
2020-09-28	44.92	45.30	44.86	45.24	37,533
2020-09-25	44.45	44.45	44.07	44.10	3,506
2020-09-24	44.26	44.26	44.26	44.26	95
2020-09-23	45.76	45.76	45.68	45.12	1,010
2020-09-22	45.37	45.42	45.07	45.07	4,826
2020-09-21	46.80	46.80	45.50	45.50	5,303
2020-09-18	46.84	47.04	46.72	46.78	1,193
2020-09-17	46.49	46.59	46.42	46.61	686
2020-09-16	47.00	47.14	47.00	47.24	3,206
2020-09-15	46.90	46.97	46.81	46.97	9,663
2020-09-14	45.49	46.36	45.49	46.36	0
2020-09-11	45.57	45.64	45.40	45.49	19,089
2020-09-10	45.50	45.62	45.36	45.43	19,623
2020-09-09	44.98	45.35	44.98	45.43	10,289
2020-09-08	45.05	45.08	45.01	45.07	10,953
2020-09-07	45.00	45.00	45.00	45.15	144
2020-09-04	44.06	44.06	44.06	44.00	453
2020-09-03	44.43	44.43	44.43	44.45	1,473
2020-09-02	44.59	44.72	44.57	44.58	4,063
2020-09-01	44.80	44.95	44.43	44.56	14,103
2020-08-28	45.45	45.45	45.12	45.32	1,471
2020-08-27	45.04	45.04	44.79	44.81	257
2020-08-26	45.16	45.45	45.16	45.45	56
2020-08-25	45.21	45.31	45.20	45.16	12,813
2020-08-24	44.75	44.84	44.75	44.48	385
2020-08-21	44.23	44.23	43.94	43.94	10,715
2020-08-20	43.23	43.59	43.23	43.64	2,648
2020-08-19	45.45	45.63	45.37	45.54	2,117
2020-08-18	45.33	45.55	45.10	45.24	9,609
2020-08-17	46.21	46.78	46.21	46.78	0
2020-08-14	45.83	45.83	45.76	46.21	6,648
2020-08-13	47.07	47.07	46.85	46.85	5,500
2020-08-12	46.84	47.04	46.84	47.07	2,525
2020-08-11	46.78	46.78	46.73	46.66	400
2020-08-10	45.73	45.73	45.58	45.57	8,329
2020-08-07	45.06	45.15	44.91	45.01	15,931
2020-08-06	45.08	45.10	44.87	44.79	14,406
2020-08-05	44.36	44.65	44.15	44.69	11,977
2020-08-04	43.39	43.39	43.28	43.36	121
2020-08-03	42.59	42.99	42.59	42.99	0
2020-07-31	42.98	43.01	42.85	42.59	34,008
2020-07-30	43.02	43.06	43.02	43.29	1,975
2020-07-29	43.17	43.25	43.12	43.29	17,652
2020-07-28	42.65	42.65	42.60	42.73	1,000
2020-07-27	41.98	42.20	41.98	42.22	5,026
2020-07-24	41.30	41.54	41.30	41.49	72,039
2020-07-23	41.90	41.90	41.65	41.77	25,963
2020-07-22	42.12	42.12	41.99	42.01	264
2020-07-21	42.17	42.42	42.17	42.46	23,579
2020-07-20	41.71	41.88	41.60	41.83	10,308
2020-07-17	41.77	41.77	41.60	41.83	2,935
2020-07-16	41.39	41.50	41.39	41.56	248
2020-07-15	41.85	42.20	41.81	42.00	4,537
2020-07-14	41.31	41.42	41.20	41.41	27,403
2020-07-13	41.21	41.89	41.21	41.89	0
2020-07-10	40.92	41.21	40.92	41.17	46,185
2020-07-09	41.59	41.64	41.41	41.22	39,495
2020-07-08	41.24	41.35	41.23	41.32	53,350
2020-07-07	41.28	41.91	41.26	41.81	9,313
2020-07-06	41.90	42.20	41.90	42.30	22,996
2020-07-03	41.31	41.34	40.98	41.08	15,926
2020-07-02	40.67	41.37	40.67	41.10	23,627
2020-07-01	40.19	40.52	40.19	40.31	29,624
2020-06-30	40.30	40.40	40.19	40.13	20,168
2020-06-29	40.24	40.24	40.24	40.24	0
2020-06-26	40.66	40.85	40.08	40.22	18,524
2020-06-25	39.78	40.01	39.78	40.42	694
2020-06-24	40.88	40.91	40.88	40.79	526
2020-06-23	40.44	40.79	40.44	40.79	1,145
2020-06-22	39.90	40.08	39.90	40.44	26,501
2020-06-19	40.55	40.55	40.38	40.29	45,487
2020-06-18	40.10	40.10	40.10	40.29	223
2020-06-17	39.89	39.89	39.82	39.82	0
2020-06-16	39.97	40.49	39.76	39.82	2,371
2020-06-15	38.33	38.33	38.33	38.42	612
2020-06-12	40.70	40.70	40.05	40.05	0
2020-06-11	41.30	41.32	40.70	40.77	19,074
2020-06-10	41.80	41.80	41.80	41.81	280
2020-06-09	41.51	41.66	41.28	41.59	17,875
2020-06-08	41.95	41.95	41.95	41.91	10,250
2020-06-05	40.37	42.19	40.37	42.19	11,100
2020-06-04	40.53	40.53	40.32	40.37	4,906
2020-06-03	40.43	40.93	40.36	40.95	12,770
2020-06-02	38.77	39.37	38.76	39.34	77,732
2020-06-01	38.11	38.31	38.01	38.25	5,027
2020-05-29	37.33	37.33	37.33	37.33	95
2020-05-28	37.30	37.32	37.30	37.33	5,279
2020-05-27	37.12	37.47	37.12	37.38	26,052
2020-05-26	37.33	37.47	37.33	37.38	8,757
2020-05-22	36.43	36.43	36.43	36.43	0
2020-05-21	36.74	36.85	36.41	36.43	7,154
2020-05-20	36.70	37.13	36.70	37.16	392
2020-05-19	36.79	36.79	36.79	36.82	3
2020-05-18	35.59	36.44	35.59	36.41	6,307
2020-05-15	35.42	35.42	34.89	34.94	21,091
2020-05-14	35.36	35.50	34.90	35.20	9,135
2020-05-13	35.91	36.03	35.58	35.70	13,416
2020-05-12	35.89	35.91	35.86	35.98	14,712
2020-05-11	35.96	35.96	35.49	35.63	14,674
2020-05-07	35.78	35.87	35.78	35.86	7,000
2020-05-06	35.97	36.01	35.33	35.37	12,736
2020-05-05	35.72	35.76	35.49	35.73	19,424
2020-05-04	34.89	35.25	34.89	35.09	538
2020-05-01	35.30	35.41	35.30	35.21	15,653
2020-04-30	37.46	37.46	37.46	36.91	570
2020-04-29	36.64	36.69	36.61	36.91	30,842
2020-04-28	35.98	36.57	35.98	35.97	18,389
2020-04-27	35.86	36.05	35.82	35.97	3,258
2020-04-24	34.85	34.85	34.85	34.90	4
2020-04-23	35.67	35.78	35.66	35.76	23,005
2020-04-22	35.07	35.07	35.00	34.03	776
2020-04-21	34.13	34.13	34.13	34.03	362
2020-04-20	35.52	35.52	35.52	35.60	1,102
2020-04-17	36.30	36.33	35.81	35.78	32,680
2020-04-16	34.85	34.85	34.85	34.63	6,846
2020-04-15	35.34	35.34	33.97	33.97	0
2020-04-14	35.25	35.25	35.17	35.23	2,876
2020-04-09	34.81	35.24	34.53	35.23	1,671
2020-04-08	34.17	34.18	34.10	34.60	10,368
2020-04-07	35.49	35.55	34.95	33.98	5,065
2020-04-06	33.90	33.90	33.65	32.15	34,915
2020-04-03	32.49	32.49	32.49	32.49	0
2020-04-03	32.42	32.50	32.16	32.15	8,203
2020-04-02	32.66	32.87	31.99	32.49	14,079
2020-04-02	32.66	32.87	31.99	31.54	8,787
2020-04-01	31.75	31.75	31.53	31.54	91,787
2020-04-01	31.75	31.75	31.53	33.69	91,787
2020-03-31	33.36	33.57	33.14	32.86	5,054
2020-03-30	31.92	31.92	31.92	31.92	4,000
2020-03-27	32.40	32.40	32.01	33.60	3,310
2020-03-26	31.90	31.90	31.90	32.81	100
2020-03-25	32.46	32.81	32.45	31.44	1,640
2020-03-24	30.96	30.96	30.96	27.68	1,588
2020-03-23	27.46	27.48	27.46	28.94	23,000
2020-03-20	27.90	27.90	27.90	27.90	193
2020-03-19	27.05	27.98	27.05	29.05	27,652
2020-03-18	29.04	29.28	29.02	31.44	7,655
2020-03-17	31.73	31.76	30.49	31.17	7,931
2020-03-16	32.48	33.08	31.33	34.26	82,497
2020-03-13	34.83	35.50	34.09	32.35	123,954
2020-03-12	35.07	35.07	34.56	37.51	36,127
2020-03-11	37.35	37.40	37.35	38.14	20,663
2020-03-10	37.45	37.45	37.45	37.45	9,380
2020-03-09	37.23	37.23	37.23	39.47	428
2020-03-06	40.02	40.04	40.02	39.47	16,168
2020-03-05	40.87	40.95	40.87	40.79	15,831
2020-03-04	40.03	40.03	39.82	39.82	0
2020-03-03	39.73	40.25	39.69	39.52	1,564
2020-03-02	40.03	40.09	39.23	38.47	58,727
2020-02-28	38.53	38.53	38.32	39.62	13,258
2020-02-27	39.83	39.83	39.42	40.34	1,014
2020-02-26	39.80	39.80	39.80	40.06	2,958
2020-02-25	40.67	40.67	40.07	39.66	2,463
2020-02-24	39.51	39.53	39.51	41.91	89,897
2020-02-21	41.72	41.83	41.68	41.91	10,717
2020-02-20	43.07	43.07	42.29	42.20	411
2020-02-19	43.61	43.61	43.61	43.71	761
2020-02-18	43.39	43.42	43.39	43.42	95,425
2020-02-17	44.49	44.49	44.49	44.49	0
2020-02-14	44.19	44.49	44.19	44.49	0
2020-02-13	44.33	44.33	44.14	44.19	769
2020-02-12	44.16	44.66	44.16	44.66	0
2020-02-11	44.01	44.28	44.01	44.16	1,317
2020-02-10	43.19	43.37	43.19	43.37	650
2020-02-07	43.60	43.60	43.03	43.19	8,051
2020-02-06	44.22	44.22	44.22	44.03	41,777
2020-02-05	43.13	43.13	43.13	43.33	2,800
2020-02-04	42.84	42.84	42.84	43.09	377
2020-02-03	40.91	41.73	40.91	41.73	0
2020-01-31	41.32	41.32	41.32	41.86	19,156
2020-01-30	41.94	42.18	41.86	41.86	39,402
2020-01-29	43.27	43.27	43.27	43.32	671
2020-01-28	43.17	43.27	42.80	43.23	494
2020-01-27	43.60	43.71	42.87	42.98	18,199
2020-01-24	44.93	45.18	44.93	44.93	12,943
2020-01-23	44.93	45.08	44.82	44.64	3,407
2020-01-22	44.89	45.50	44.89	45.50	30
2020-01-21	44.77	44.95	44.77	44.89	7,687
2020-01-20	45.76	45.78	45.76	45.76	13,783
2020-01-17	45.58	45.58	45.52	45.46	11,650
2020-01-16	44.98	45.48	44.98	45.48	30
2020-01-15	45.08	45.08	45.01	44.98	2
2020-01-14	45.09	45.29	45.09	45.27	33,980
2020-01-13	45.20	45.20	45.02	45.11	1,750
2020-01-10	44.53	44.58	44.53	44.52	65,473
2020-01-09	44.02	44.12	43.96	44.02	57,871
2020-01-08	43.11	43.11	43.11	43.34	5,000
2020-01-07	43.25	43.25	43.22	43.21	1,372
2020-01-06	42.59	42.60	42.59	42.79	10,394
2020-01-03	43.05	43.10	43.04	43.07	390
2020-01-02	43.26	43.51	43.26	43.55	2,500
2019-12-31	43.73	43.73	43.68	43.68	0
2019-12-30	43.91	43.91	43.91	43.73	126
2019-12-27	44.09	44.09	43.89	43.97	18,246
2019-12-24	42.88	42.91	42.86	42.97	55,265
2019-12-23	43.20	43.27	43.19	43.25	155
2019-12-20	43.23	43.57	43.23	43.57	36
2019-12-19	43.15	43.15	43.15	43.23	288
2019-12-18	43.18	43.19	43.17	43.15	22,718
2019-12-17	42.57	43.17	42.57	43.17	202
2019-12-16	41.90	42.57	41.90	42.57	3,069
2019-12-13	42.48	42.49	42.34	41.83	12,200
2019-12-12	41.04	41.63	41.01	41.64	30,233
2019-12-11	40.16	40.16	40.02	40.20	1,476
2019-12-10	39.89	39.89	39.89	39.94	5,993
2019-12-09	39.89	39.89	39.89	39.74	470
2019-12-06	39.24	39.24	39.24	39.24	0
2019-12-05	39.39	39.39	39.39	39.39	0
2019-12-04	39.38	39.43	39.36	39.39	9,225
2019-12-03	39.67	39.67	39.17	39.18	8,117
2019-12-02	39.91	39.91	39.91	39.73	258
2019-11-29	40.74	40.74	40.02	40.02	28
2019-11-28	40.74	40.75	40.74	40.74	2,804
2019-11-27	40.99	40.99	40.98	40.98	1,192
2019-11-26	40.97	41.04	40.97	40.96	4,139
2019-11-25	40.93	40.97	40.92	41.13	2,462
2019-11-22	40.48	40.62	40.48	40.48	6,284
2019-11-21	41.28	41.28	40.41	40.41	0
2019-11-20	41.26	41.33	41.21	41.28	7,763
2019-11-19	41.77	41.77	41.77	41.73	13,529
2019-11-18	42.29	42.29	42.02	42.02	1,200
2019-11-15	41.34	42.29	41.34	42.29	0
2019-11-14	41.25	41.26	41.25	41.34	22,110
2019-11-13	41.07	41.08	41.07	41.02	6,248
2019-11-12	41.70	41.71	41.61	41.57	35,386
2019-11-11	41.72	41.72	41.23	41.23	0
2019-11-08	42.30	42.30	41.72	41.72	0
2019-11-07	42.28	42.38	42.28	42.30	3,949
2019-11-06	42.05	42.14	42.03	41.97	22,568
2019-11-05	42.16	42.16	41.90	42.01	21,634
2019-11-04	41.72	41.72	41.72	41.67	4,975
2019-11-01	40.16	40.96	40.16	40.96	13,430
2019-10-31	40.72	40.72	40.36	40.16	1,148
2019-10-30	40.48	40.48	40.32	40.32	220
2019-10-29	40.67	40.67	40.67	40.67	0
2019-10-28	40.41	40.67	40.41	40.67	1
2019-10-25	40.45	40.45	40.25	40.41	273
2019-10-24	40.51	40.51	40.43	40.39	1,808
2019-10-23	40.42	40.42	40.27	40.27	0
2019-10-22	40.28	40.43	40.28	40.42	3,354
2019-10-21	39.93	39.93	39.91	39.95	3,192
2019-10-18	39.90	39.90	39.40	39.40	3,083
2019-10-17	39.71	39.93	39.71	39.90	31,451
2019-10-16	39.68	39.68	39.63	39.60	5,202
2019-10-15	39.40	39.41	39.40	39.66	900
2019-10-14	39.39	39.39	39.39	39.38	49,820
2019-10-11	39.13	39.49	39.13	39.72	2,564
2019-10-10	38.35	38.92	38.35	38.45	157
2019-10-09	38.11	38.53	38.11	38.45	10,537
2019-10-08	38.43	38.43	38.43	38.21	4
2019-10-07	37.88	38.17	37.88	38.11	21,467
2019-10-04	37.80	38.11	37.80	38.08	2
2019-10-03	37.54	38.06	37.54	37.90	3,111
2019-10-02	37.58	37.59	37.45	38.47	508
2019-10-01	38.65	38.65	38.36	38.47	2,079
2019-09-30	38.36	38.63	38.36	38.63	287
2019-09-27	38.30	38.30	38.29	38.36	38
2019-09-26	38.81	38.81	38.62	38.55	1,641
2019-09-25	39.15	39.15	38.63	38.63	0
2019-09-24	39.38	39.39	39.16	39.15	2,412
2019-09-23	39.03	39.03	38.91	39.09	6,281
2019-09-20	39.38	39.46	39.38	39.41	153
2019-09-19	39.02	39.07	38.92	39.13	143,627
2019-09-18	38.65	38.65	38.65	38.76	859
2019-09-17	38.85	38.85	38.71	38.71	0
2019-09-16	38.74	38.80	38.74	38.85	5,442
2019-09-13	39.37	39.39	39.28	39.40	19,359
2019-09-12	38.87	38.87	38.87	39.12	7
2019-09-11	38.36	38.36	38.36	38.54	5,000
2019-09-10	38.10	38.21	38.10	38.21	130
2019-09-09	38.05	38.11	37.98	38.10	2,180
2019-09-06	37.50	37.89	37.50	37.89	50
2019-09-05	37.23	37.55	37.21	37.50	11,073
2019-09-04	36.70	36.70	36.70	36.74	10,000
2019-09-03	35.74	35.74	35.74	35.89	7
2019-09-02	36.23	36.23	36.11	36.09	476
2019-08-30	36.28	36.28	36.28	36.23	10,248
2019-08-29	35.60	35.69	35.60	35.59	13,878
2019-08-28	35.37	35.59	35.37	35.59	0
2019-08-27	35.30	35.41	35.30	35.37	200
2019-08-23	35.70	35.70	35.70	35.56	3,729
2019-08-22	36.31	36.31	35.56	35.56	0
2019-08-21	36.28	36.28	36.28	36.31	3
2019-08-20	36.14	36.14	36.01	36.02	9,765
2019-08-19	35.71	35.71	35.69	35.63	7,037
2019-08-16	35.54	35.66	35.54	35.61	2,172
2019-08-15	34.89	34.89	34.84	34.84	0
2019-08-14	35.38	35.38	34.86	34.89	442
2019-08-13	34.72	35.52	34.72	35.54	3,037
2019-08-12	35.24	35.26	35.08	35.09	3,914
2019-08-09	35.46	35.50	35.23	35.22	3,739
2019-08-08	35.44	35.44	35.44	35.44	2,277
2019-08-07	34.99	34.99	34.78	34.77	1,223
2019-08-06	35.21	35.21	35.09	35.13	516
2019-08-05	35.64	35.66	35.12	35.14	286,856
2019-08-02	36.89	36.90	36.67	36.54	15,878
2019-08-01	37.75	37.97	37.75	37.99	9,502
2019-07-31	38.22	38.23	38.07	38.11	4,836
2019-07-30	38.38	38.40	38.38	38.40	7,712
2019-07-29	38.36	38.36	38.34	38.38	232
2019-07-26	39.01	39.01	38.88	38.92	1,477
2019-07-25	38.95	39.01	38.95	39.06	4
2019-07-24	39.33	39.33	39.26	39.38	880
2019-07-23	39.67	39.67	39.59	39.60	2,474
2019-07-22	39.51	39.57	39.51	39.57	0
2019-07-19	38.95	39.51	38.95	39.51	352
2019-07-18	38.84	38.84	38.84	38.95	694
2019-07-17	38.80	38.82	38.71	38.76	1,580
2019-07-16	39.14	39.25	39.14	39.25	28,910
2019-07-15	39.13	39.14	39.13	39.14	23,198
2019-07-12	39.15	39.16	39.15	39.07	12,986
2019-07-11	39.27	39.27	39.20	39.18	32,682
2019-07-10	38.54	38.61	38.54	38.86	4,952
2019-07-09	38.18	38.18	38.18	38.43	6
2019-07-08	38.46	38.53	38.38	38.51	34,743
2019-07-05	39.52	39.52	39.51	39.24	467
2019-07-04	39.73	39.82	39.73	39.79	2,247
2019-07-03	40.12	40.12	39.45	39.45	0
2019-07-02	40.02	40.02	40.01	40.12	162,547
2019-07-01	40.67	40.67	40.40	40.26	307
2019-06-28	40.68	40.68	40.54	40.54	0
2019-06-27	40.77	40.77	40.65	40.47	13,636
2019-06-26	40.32	40.32	40.32	40.47	391
2019-06-25	40.15	40.31	40.15	40.28	2,130
2019-06-24	40.16	40.21	40.15	40.26	444
2019-06-21	39.95	39.95	39.95	40.30	13,807
2019-06-20	39.39	40.30	39.39	40.30	154
2019-06-19	39.29	39.39	39.29	39.39	21,800
2019-06-18	38.65	39.28	38.65	39.29	10,501
2019-06-17	38.29	38.29	38.29	38.35	1,867
2019-06-14	38.33	38.33	38.27	38.30	12,608
2019-06-13	38.52	38.59	38.41	38.44	5,939
2019-06-12	38.89	38.89	38.72	38.74	17,950
2019-06-11	39.07	39.17	39.07	39.16	51,158
2019-06-10	38.71	38.81	38.64	38.84	24,707
2019-06-07	38.09	38.09	38.09	38.49	28
2019-06-06	38.26	38.33	38.24	38.26	48,050
2019-06-05	38.29	38.29	38.24	38.24	0
2019-06-04	38.21	38.27	38.09	38.29	35,160
2019-06-03	37.36	38.33	37.36	38.33	0

Share	Price	Change
Immupharma (IMM)	2.45	14.22%
Elecosoft (ELCO)	121.50	13.02%
Power Metal (POW)	19.00	11.76%
Design Group (IGR)	223.50	11.19%
Skinbiotherap. (SBTX)	10.25	10.81%

Share	Price	Change
Beacon Energy. (BCE)	0.0115	-80%
Crism Thera (CRTX)	9.00	-21.74%
Tower Resources (TRP)	0.0125	-19.35%
Corcel (CRCL)	0.14	-17.65%
Bushveld Minerals (BMN)	0.70	-14.22%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0235	512,629,359
Baron Oil (BOIL)	0.07	338,907,073
Tower Resources (TRP)	0.0125	292,169,946
Echo Energy (ECHO)	0.0036	176,592,923
Supply@me Cap (SYME)	0.017	166,192,182