Ishs Gold $ Share History

Ishs Gold $ Share Price history. The following table shows end-of-day data IGLN historical share prices for Ishs Gold $, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	44.71	45.02	44.35	44.63	65,605
2024-05-02	44.98	45.03	44.46	44.77	102,398
2024-05-01	44.49	44.94	44.44	44.94	39,510
2024-04-30	45.17	45.18	44.62	44.68	317,770
2024-04-29	45.33	45.59	45.28	45.47	138,527
2024-04-26	45.54	45.76	45.37	45.38	66,720
2024-04-25	45.19	45.61	45.00	45.38	118,712
2024-04-24	45.24	45.44	44.98	45.29	83,143
2024-04-23	44.78	45.37	44.61	45.14	418,342
2024-04-22	45.83	45.96	45.36	45.47	194,124
2024-04-19	46.50	46.61	46.17	46.50	220,515
2024-04-18	46.30	46.52	46.10	46.36	139,581
2024-04-17	46.31	46.58	46.26	46.39	79,751
2024-04-16	46.16	46.54	45.98	46.36	3,026,451
2024-04-15	45.80	45.92	45.30	45.70	193,865
2024-04-12	46.58	47.28	46.50	46.58	117,467
2024-04-11	45.44	45.65	45.26	45.49	45,199
2024-04-10	45.82	45.87	45.18	45.52	123,660
2024-04-09	45.60	46.01	45.60	45.62	1,865,271
2024-04-08	45.42	45.59	45.10	45.34	83,950
2024-04-05	44.34	45.26	44.32	45.18	73,375
2024-04-04	44.67	44.73	44.42	44.59	82,598
2024-04-03	44.40	44.50	44.12	44.50	222,666
2024-04-02	43.88	44.26	43.80	43.84	229,626
2024-04-01	43.19	43.19	43.19	43.19	0
2024-03-29	43.19	43.19	43.19	43.19	0
2024-03-28	42.68	43.19	42.65	43.19	123,277
2024-03-27	42.43	42.74	42.35	42.64	42,627
2024-03-26	42.27	42.78	42.24	42.36	214,024
2024-03-25	42.13	42.43	42.10	42.35	73,413
2024-03-22	42.18	42.42	42.12	42.12	69,162
2024-03-21	42.89	43.02	42.15	42.35	120,032
2024-03-20	41.98	42.11	41.81	41.97	214,374
2024-03-19	41.92	41.98	41.78	41.90	1,225,739
2024-03-18	41.86	42.08	41.83	41.98	50,313
2024-03-15	42.16	42.26	41.96	42.06	52,209
2024-03-14	42.19	42.25	41.90	42.01	130,564
2024-03-13	42.03	42.37	41.99	42.25	93,115
2024-03-12	42.35	42.43	41.87	42.07	2,763,275
2024-03-11	42.45	42.52	42.31	42.43	166,300
2024-03-08	42.04	42.50	41.98	42.34	79,000
2024-03-07	41.94	42.10	41.80	41.91	110,481
2024-03-06	41.40	41.78	41.33	41.72	204,483
2024-03-05	41.15	41.66	41.15	41.40	676,488
2024-03-04	40.59	41.21	40.50	41.21	519,244
2024-03-01	39.78	40.39	39.67	40.39	158,953
2024-02-29	39.64	39.89	39.46	39.78	120,693
2024-02-28	39.45	39.64	39.40	39.56	52,275
2024-02-27	39.59	39.68	39.54	39.57	348,097
2024-02-26	39.59	39.61	39.40	39.45	67,534
2024-02-23	39.33	39.63	39.22	39.63	109,409
2024-02-22	39.53	39.59	39.32	39.32	93,818
2024-02-21	39.48	39.52	39.36	39.39	81,240
2024-02-20	39.33	39.50	39.32	39.45	327,853
2024-02-19	39.32	39.33	39.19	39.22	27,755
2024-02-16	39.01	39.12	38.84	39.09	41,131
2024-02-15	38.79	39.06	38.78	38.92	76,260
2024-02-14	38.70	38.79	38.62	38.76	75,781
2024-02-13	39.40	39.49	38.74	38.84	244,809
2024-02-12	39.41	39.44	39.15	39.20	126,277
2024-02-09	39.58	39.60	39.30	39.34	73,372
2024-02-08	39.55	39.65	39.31	39.46	97,695
2024-02-07	39.59	39.78	39.52	39.68	40,548
2024-02-06	39.42	39.64	39.36	39.62	198,116
2024-02-05	39.45	39.47	39.20	39.36	55,992
2024-02-02	39.98	40.02	39.46	39.57	125,569
2024-02-01	39.74	40.10	39.49	40.08	117,138
2024-01-31	39.62	39.99	39.61	39.89	175,625
2024-01-30	39.65	39.85	39.51	39.54	241,644
2024-01-29	39.53	39.64	39.33	39.44	30,032
2024-01-26	39.33	39.42	39.23	39.28	60,381
2024-01-25	39.21	39.41	39.05	39.24	81,768
2024-01-24	39.49	39.62	39.15	39.20	204,950
2024-01-23	39.52	39.52	39.34	39.40	261,054
2024-01-22	39.34	39.50	39.23	39.37	70,602
2024-01-19	39.43	39.66	39.37	39.40	65,171
2024-01-18	39.15	39.25	39.08	39.22	68,474
2024-01-17	39.41	39.46	39.04	39.09	142,976
2024-01-16	39.86	39.87	39.53	39.62	265,328
2024-01-15	39.98	40.05	39.88	40.03	38,993
2024-01-12	39.66	40.13	39.64	39.95	45,015
2024-01-11	39.56	39.72	39.25	39.25	63,760
2024-01-10	39.51	39.69	39.41	39.41	58,689
2024-01-09	39.60	39.73	39.44	39.49	145,927
2024-01-08	39.52	39.64	39.24	39.56	140,967
2024-01-05	39.76	40.14	39.41	39.93	49,884
2024-01-04	39.84	39.90	39.63	39.80	57,052
2024-01-03	40.14	40.17	39.53	39.59	117,956
2024-01-02	40.36	40.46	40.01	40.18	52,471
2024-01-01	40.21	40.21	40.21	40.21	0
2023-12-29	40.31	40.34	40.14	40.21	6,577
2023-12-28	40.58	40.59	40.31	40.38	32,258
2023-12-27	40.00	40.50	40.00	40.50	71,137
2023-12-26	40.18	40.18	40.18	40.18	0
2023-12-25	40.18	40.18	40.18	40.18	0
2023-12-22	39.88	40.18	39.88	40.18	66,290
2023-12-21	39.59	39.81	39.57	39.76	60,519
2023-12-20	39.72	39.74	39.50	39.59	109,851
2023-12-19	39.40	39.82	39.38	39.82	146,740
2023-12-18	39.36	39.43	39.28	39.36	213,754
2023-12-15	39.66	39.78	39.45	39.61	178,778
2023-12-14	39.61	39.84	39.45	39.68	283,425
2023-12-13	38.52	38.65	38.50	38.54	59,783
2023-12-12	38.68	38.88	38.53	38.53	552,094
2023-12-11	38.77	38.87	38.53	38.56	4,824,921
2023-12-08	39.51	39.53	38.98	39.04	86,753
2023-12-07	39.49	39.68	39.42	39.44	134,346
2023-12-06	39.58	39.73	39.32	39.42	137,452
2023-12-05	39.57	39.69	39.11	39.15	988,827
2023-12-04	40.15	40.41	39.35	39.41	331,703
2023-12-01	39.69	40.05	39.60	40.03	195,168
2023-11-30	39.79	39.81	39.54	39.66	540,688
2023-11-29	39.74	39.83	39.61	39.72	129,900
2023-11-28	39.19	39.67	39.15	39.62	283,131
2023-11-27	39.14	39.22	39.07	39.07	72,756
2023-11-24	38.81	38.98	38.78	38.92	45,734
2023-11-23	38.84	38.86	38.73	38.75	58,664
2023-11-22	38.98	39.04	38.75	38.78	105,687
2023-11-21	38.77	39.07	38.65	38.92	275,191
2023-11-20	38.52	38.54	38.25	38.41	85,849
2023-11-17	38.67	38.79	38.54	38.57	101,136
2023-11-16	38.28	38.69	38.22	38.63	206,249
2023-11-15	38.35	38.41	38.07	38.16	120,818
2023-11-14	37.85	38.33	37.80	38.23	629,259
2023-11-13	37.73	37.86	37.59	37.86	66,601
2023-11-10	38.05	38.09	37.73	37.73	49,231
2023-11-09	37.93	38.25	37.84	38.19	38,576
2023-11-08	38.29	38.31	37.98	38.08	116,817
2023-11-07	38.32	38.35	38.09	38.26	429,193
2023-11-06	38.59	38.70	38.55	38.59	113,223
2023-11-03	38.65	38.98	38.65	38.77	156,514
2023-11-02	38.64	38.91	38.50	38.57	88,505
2023-11-01	38.50	38.78	38.47	38.47	92,848
2023-10-31	38.85	39.06	38.69	38.75	309,802
2023-10-30	38.81	38.97	38.75	38.54	102,521
2023-10-27	38.66	38.71	38.51	38.54	124,013
2023-10-26	38.64	38.79	38.39	38.49	237,355
2023-10-25	38.37	38.66	38.25	38.50	162,890
2023-10-24	38.48	38.50	38.06	38.20	1,102,946
2023-10-23	38.47	38.58	38.35	38.50	141,602
2023-10-20	38.53	38.87	38.41	38.80	179,138
2023-10-19	37.90	38.08	37.90	38.03	131,173
2023-10-18	37.68	38.17	37.68	37.85	220,339
2023-10-17	37.31	37.56	37.31	37.47	348,723
2023-10-16	37.17	37.42	37.15	37.40	255,434
2023-10-13	36.55	37.40	36.53	37.39	100,459
2023-10-12	36.63	36.78	36.41	36.45	76,854
2023-10-11	36.25	36.49	36.25	36.44	48,522
2023-10-10	36.14	36.20	36.08	36.20	1,323,856
2023-10-09	36.01	36.07	35.91	36.05	917,342
2023-10-06	35.41	35.80	35.23	35.67	4,595,286
2023-10-05	35.46	35.50	35.29	35.35	125,806
2023-10-04	35.41	35.63	35.37	35.50	687,581
2023-10-03	35.51	35.66	35.42	35.46	262,404
2023-10-02	35.90	35.93	35.57	35.68	514,997
2023-09-29	36.38	36.53	36.10	36.11	2,692,818
2023-09-28	36.50	36.56	36.15	36.20	2,744,445
2023-09-27	36.95	36.97	36.59	36.63	138,289
2023-09-26	37.19	37.28	37.00	37.04	1,333,666
2023-09-25	37.47	37.51	37.28	37.34	250,168
2023-09-22	37.47	37.54	37.45	37.51	188,102
2023-09-21	37.52	37.53	37.26	37.34	4,035,672
2023-09-20	37.57	37.88	37.54	37.84	105,621
2023-09-19	37.57	37.70	37.57	37.61	381,844
2023-09-18	37.54	37.56	37.43	37.51	44,856
2023-09-15	37.34	37.58	37.29	37.49	144,060
2023-09-14	37.12	37.20	37.01	37.17	74,459
2023-09-13	37.18	37.29	37.13	37.18	47,463
2023-09-12	37.37	37.39	37.13	37.23	245,746
2023-09-11	37.53	37.58	37.40	37.44	243,628
2023-09-08	37.47	37.56	37.37	37.40	119,886
2023-09-07	37.35	37.43	37.31	37.36	80,976
2023-09-06	37.50	37.54	37.30	37.30	96,070
2023-09-05	37.70	37.72	37.47	37.52	5,268,152
2023-09-04	37.87	37.87	37.70	37.75	39,103
2023-09-01	37.78	38.01	37.66	37.72	46,109
2023-08-31	37.85	37.90	37.77	37.77	327,026
2023-08-30	37.70	37.94	37.67	37.87	108,905
2023-08-29	37.42	37.70	37.29	37.70	190,366
2023-08-28	37.16	37.16	37.16	37.16	0
2023-08-25	37.25	37.42	37.06	37.16	68,638
2023-08-24	37.40	37.44	37.23	37.38	123,892
2023-08-23	37.04	37.34	37.01	37.30	204,614
2023-08-22	36.96	37.06	36.77	36.94	146,012
2023-08-21	36.77	36.93	36.71	36.78	71,607
2023-08-18	36.84	36.91	36.78	36.84	148,523
2023-08-17	36.93	37.04	36.85	36.85	102,766
2023-08-16	37.08	37.12	36.99	37.06	64,855
2023-08-15	37.09	37.21	36.93	37.13	218,230
2023-08-14	37.23	37.30	37.05	37.18	85,089
2023-08-11	37.31	37.40	37.25	37.27	140,105
2023-08-10	37.33	37.62	37.24	37.34	66,860
2023-08-09	37.57	37.59	37.31	37.31	146,194
2023-08-08	37.64	37.68	37.44	37.51	1,197,071
2023-08-07	37.71	37.79	37.62	37.64	37,177
2023-08-04	37.63	37.92	37.40	37.79	78,996
2023-08-03	37.63	37.74	37.57	37.70	217,083
2023-08-02	37.95	38.11	37.63	37.66	178,022
2023-08-01	38.10	38.12	37.82	37.87	78,442
2023-07-31	38.04	38.39	37.99	38.36	63,333
2023-07-28	37.99	38.21	37.93	38.21	80,455
2023-07-27	38.44	38.59	37.83	37.87	73,377
2023-07-26	38.33	38.43	38.23	38.41	46,116
2023-07-25	38.01	38.25	38.00	38.25	370,820
2023-07-24	38.19	38.31	38.10	38.16	113,560
2023-07-21	38.37	38.37	38.11	38.19	68,785
2023-07-20	38.56	38.62	38.27	38.35	68,383
2023-07-19	38.49	38.56	38.39	38.44	71,684
2023-07-18	38.19	38.63	38.17	38.57	290,878
2023-07-17	38.02	38.16	37.88	38.02	99,923
2023-07-14	38.10	38.20	38.00	38.14	81,679
2023-07-13	38.20	38.23	38.03	38.17	97,212
2023-07-12	37.68	38.13	37.60	38.05	59,443
2023-07-11	37.68	37.75	37.58	37.62	179,191
2023-07-10	37.44	37.50	37.25	37.45	95,030
2023-07-07	37.24	37.66	37.23	37.59	126,050
2023-07-06	37.38	37.51	37.05	37.17	132,258
2023-07-05	37.43	37.62	37.40	37.47	62,002
2023-07-04	37.52	37.59	37.50	37.53	341,575
2023-07-03	37.29	37.59	37.20	37.51	82,261
2023-06-30	37.11	37.36	37.01	37.33	134,985
2023-06-29	37.07	37.25	36.88	37.19	102,812
2023-06-28	37.20	37.25	37.05	37.23	98,010
2023-06-27	37.53	37.57	37.22	37.26	207,081
2023-06-26	37.44	37.64	37.42	37.52	126,533
2023-06-23	37.25	37.69	37.25	37.42	158,203
2023-06-22	37.54	37.60	37.25	37.25	267,135
2023-06-21	37.67	37.71	37.39	37.59	7,843,023
2023-06-20	37.98	38.08	37.57	37.67	250,919
2023-06-19	38.06	38.14	37.93	38.02	46,261
2023-06-16	38.19	38.30	38.05	38.17	131,605
2023-06-15	37.62	38.15	37.50	38.10	153,997
2023-06-14	37.90	38.16	37.89	38.13	134,469
2023-06-13	38.21	38.31	37.84	37.84	315,166
2023-06-12	38.16	38.29	37.97	38.13	56,595
2023-06-09	38.26	38.33	38.11	38.22	112,071
2023-06-08	37.86	38.36	37.86	38.29	79,044
2023-06-07	38.11	38.36	38.05	38.07	91,570
2023-06-06	38.13	38.28	38.06	38.18	705,637
2023-06-05	37.84	38.18	37.75	38.11	93,187
2023-06-02	38.51	38.57	38.19	38.23	53,422
2023-06-01	38.20	38.57	38.04	38.57	81,717
2023-05-31	38.17	38.46	38.07	38.40	183,391
2023-05-30	37.73	38.19	37.68	38.19	316,477
2023-05-29	37.82	37.82	37.82	37.82	0
2023-05-26	38.00	38.10	37.77	37.82	176,970
2023-05-25	38.15	38.23	37.78	37.87	67,934
2023-05-24	38.39	38.64	38.30	38.32	142,621
2023-05-23	38.21	38.43	38.05	38.27	830,497
2023-05-22	38.49	38.61	38.36	38.43	105,774
2023-05-19	38.26	38.62	38.11	38.62	69,267
2023-05-18	38.50	38.55	38.00	38.05	210,857
2023-05-17	38.74	38.76	38.48	38.56	63,200
2023-05-16	39.09	39.19	38.92	38.94	403,921
2023-05-15	39.28	39.36	39.17	39.30	62,406
2023-05-12	39.13	39.35	38.99	39.17	64,076
2023-05-11	39.49	39.72	39.16	39.28	167,583
2023-05-10	39.55	39.88	39.38	39.42	145,286
2023-05-09	39.42	39.58	39.37	39.41	456,099
2023-05-08	39.20	39.20	39.20	39.20	0
2023-05-05	39.86	39.89	38.94	39.20	346,667
2023-05-04	39.71	40.09	39.56	39.90	143,102
2023-05-03	39.30	39.47	39.15	39.43	134,998
2023-05-02	38.66	39.19	38.55	39.19	190,149
2023-05-01	38.75	38.75	38.75	38.75	0
2023-04-28	38.65	38.84	38.54	38.75	182,307
2023-04-27	38.99	39.00	38.44	38.64	74,983
2023-04-26	38.91	39.09	38.83	38.87	81,200
2023-04-25	38.83	38.89	38.49	38.72	412,846
2023-04-24	38.54	38.70	38.47	38.63	96,209
2023-04-21	38.69	38.90	38.41	38.51	239,217
2023-04-20	38.92	39.17	38.82	39.03	180,492
2023-04-19	38.77	38.87	38.36	38.83	89,178
2023-04-18	38.93	39.16	38.80	39.16	582,972
2023-04-17	39.17	39.24	38.60	38.76	91,996
2023-04-14	39.75	39.77	38.86	38.89	95,267
2023-04-13	39.35	39.89	39.34	39.72	99,889
2023-04-12	39.24	39.50	39.00	39.10	126,819
2023-04-11	38.94	39.07	38.87	39.00	299,363
2023-04-10	39.15	39.15	39.15	39.15	0
2023-04-07	39.15	39.15	39.15	39.15	0
2023-04-06	39.21	39.36	38.98	39.15	100,368
2023-04-05	39.44	39.58	39.14	39.31	342,313
2023-04-04	38.58	39.41	38.51	39.35	700,892
2023-04-03	38.08	38.75	38.05	38.75	93,688
2023-03-31	38.63	38.70	38.34	38.53	179,788
2023-03-30	38.35	38.48	38.25	38.43	332,811
2023-03-29	38.20	38.40	38.15	38.31	216,034
2023-03-28	38.05	38.36	37.96	38.32	891,135
2023-03-27	38.37	38.41	37.89	38.08	219,371
2023-03-24	38.75	39.00	38.58	38.65	480,356
2023-03-23	38.49	38.84	38.32	38.84	223,447
2023-03-22	37.78	38.00	37.75	37.95	161,771
2023-03-21	38.37	38.38	37.83	37.83	2,803,708
2023-03-20	38.96	39.06	38.33	38.50	198,572
2023-03-17	37.60	38.27	37.54	38.15	9,706,808
2023-03-16	37.33	37.64	37.28	37.38	139,137
2023-03-15	36.93	37.69	36.72	37.64	319,276
2023-03-14	37.25	37.27	36.87	37.10	246,589
2023-03-13	36.55	37.29	36.53	37.11	466,672
2023-03-10	35.73	36.35	35.64	36.11	178,048
2023-03-09	35.36	35.75	35.34	35.64	58,967
2023-03-08	35.34	35.53	35.30	35.42	154,926
2023-03-07	36.02	36.03	35.36	35.43	233,780
2023-03-06	36.16	36.17	35.98	36.06	102,857
2023-03-03	35.91	36.03	35.83	35.94	55,694
2023-03-02	35.68	35.80	35.64	35.79	85,651
2023-03-01	35.75	35.91	35.66	35.78	202,915
2023-02-28	35.26	35.60	35.16	35.60	158,912
2023-02-27	35.29	35.44	35.23	35.32	121,013
2023-02-24	35.49	35.55	35.24	35.33	181,374
2023-02-23	35.64	35.66	35.41	35.50	47,248
2023-02-22	35.83	35.95	35.68	35.73	91,804
2023-02-21	35.72	35.92	35.65	35.78	162,458
2023-02-20	35.78	36.11	35.78	35.90	96,282
2023-02-17	35.51	35.81	35.44	35.79	199,467
2023-02-16	35.85	35.94	35.60	35.78	188,432
2023-02-15	35.74	35.82	35.61	35.68	1,380,307
2023-02-14	36.20	36.42	35.91	36.02	907,344
2023-02-13	36.30	36.31	36.08	36.08	73,721
2023-02-10	36.37	36.46	36.15	36.21	108,089
2023-02-09	36.63	36.82	36.38	36.48	87,916
2023-02-08	36.71	36.74	36.43	36.52	212,196
2023-02-07	36.56	36.62	36.35	36.57	796,451
2023-02-06	36.54	36.64	36.29	36.39	101,693
2023-02-03	37.28	37.32	36.35	36.37	1,035,687
2023-02-02	38.09	38.19	37.37	37.39	72,814
2023-02-01	37.49	37.65	37.47	37.56	82,129
2023-01-31	37.29	37.58	37.03	37.56	871,501
2023-01-30	37.48	37.61	37.44	37.46	677,997
2023-01-27	37.47	37.69	37.36	37.62	134,256
2023-01-26	37.85	37.88	37.38	37.52	298,614
2023-01-25	37.58	37.72	37.44	37.66	73,417
2023-01-24	37.81	37.83	37.37	37.69	815,199
2023-01-23	37.42	37.58	37.27	37.44	63,231
2023-01-20	37.65	37.72	37.43	37.52	44,082
2023-01-19	37.23	37.46	37.13	37.43	149,514
2023-01-18	37.17	37.51	37.17	37.17	149,195
2023-01-17	37.20	37.34	37.10	37.26	473,489
2023-01-16	37.34	37.39	37.23	37.30	36,868
2023-01-13	37.01	37.34	36.90	37.24	174,988
2023-01-12	36.67	37.04	36.63	36.85	79,544
2023-01-11	36.67	36.75	36.41	36.46	229,665
2023-01-10	36.49	36.63	36.44	36.53	110,508
2023-01-09	36.53	36.65	36.45	36.54	90,776
2023-01-06	35.81	36.31	35.73	36.26	79,913
2023-01-05	36.05	36.07	35.57	35.67	124,487
2023-01-04	36.19	36.32	36.04	36.20	104,646
2023-01-03	35.99	36.03	35.61	35.64	147,592
2023-01-02	35.45	35.45	35.45	35.45	0
2022-12-30	35.41	35.46	35.34	35.45	84,108
2022-12-29	35.20	35.39	35.17	35.32	52,506
2022-12-28	35.27	35.29	35.02	35.10	76,103
2022-12-27	35.02	35.02	35.02	35.02	0
2022-12-26	35.02	35.02	35.02	35.02	0
2022-12-23	35.00	35.04	34.99	35.02	17,662
2022-12-22	35.40	35.44	34.81	34.99	139,347
2022-12-21	35.36	35.50	35.30	35.39	153,866
2022-12-20	34.95	35.47	34.72	35.35	3,832,714
2022-12-19	34.95	35.04	34.76	34.82	249,807
2022-12-16	34.63	34.94	34.57	34.84	178,514
2022-12-15	34.86	34.86	34.55	34.64	133,276
2022-12-14	35.24	35.32	35.16	35.29	38,251
2022-12-13	34.83	35.53	34.74	35.36	312,320
2022-12-12	34.91	34.98	34.72	34.73	64,192
2022-12-09	34.93	35.18	34.87	35.15	137,362
2022-12-08	34.77	34.96	34.71	34.83	75,926
2022-12-07	34.52	34.80	34.51	34.67	74,860
2022-12-06	34.50	34.69	34.50	34.60	152,214
2022-12-05	35.05	35.07	34.55	34.57	88,960
2022-12-02	35.10	35.13	34.69	34.92	278,030
2022-12-01	34.59	35.13	34.59	35.07	107,858
2022-11-30	34.21	34.37	34.08	34.17	129,336
2022-11-29	34.17	34.27	34.07	34.11	227,633
2022-11-28	34.12	34.35	33.94	33.98	259,012
2022-11-25	34.12	34.17	34.02	34.11	244,064
2022-11-24	34.16	34.26	34.15	34.22	68,656
2022-11-23	34.00	34.02	33.55	33.96	186,792
2022-11-22	33.94	34.07	33.89	33.90	175,772
2022-11-21	33.95	34.02	33.78	33.79	339,279
2022-11-18	34.39	34.43	34.11	34.20	102,095
2022-11-17	34.44	34.51	34.21	34.24	6,702,946
2022-11-16	34.62	34.77	34.55	34.61	278,926
2022-11-15	34.73	34.80	34.47	34.50	221,247
2022-11-14	34.33	34.56	34.16	34.48	389,645
2022-11-11	34.30	34.42	34.21	34.30	386,910
2022-11-10	33.25	34.16	33.21	34.08	1,066,046
2022-11-09	33.36	33.55	33.19	33.37	229,177
2022-11-08	32.56	33.44	32.46	33.40	309,462
2022-11-07	32.50	32.77	32.50	32.70	282,814
2022-11-04	32.05	32.65	32.00	32.62	4,036,650
2022-11-03	31.76	31.79	31.52	31.69	188,571
2022-11-02	32.20	32.32	32.07	32.09	3,671,381
2022-11-01	32.06	32.28	32.00	32.03	306,036
2022-10-31	31.97	31.99	31.84	31.91	230,963
2022-10-28	32.29	32.40	31.93	31.97	320,631
2022-10-27	32.36	32.48	32.32	32.44	121,284
2022-10-26	32.44	32.62	32.38	32.56	42,803
2022-10-25	32.15	32.35	31.91	32.29	2,173,543
2022-10-24	32.27	32.31	32.04	32.12	43,563
2022-10-21	31.58	32.09	31.53	32.01	80,105
2022-10-20	31.76	32.07	31.71	31.99	179,029
2022-10-19	31.98	32.04	31.79	31.79	80,663
2022-10-18	32.25	32.30	32.10	32.11	119,728
2022-10-17	32.17	32.50	32.16	32.37	271,852
2022-10-14	32.52	32.55	32.05	32.08	336,152
2022-10-13	32.50	32.74	32.02	32.39	249,961
2022-10-12	32.58	32.61	32.47	32.53	126,016
2022-10-11	32.49	32.68	32.37	32.68	611,011
2022-10-10	32.86	32.90	32.46	32.48	82,990
2022-10-07	33.26	33.41	32.96	33.14	162,331
2022-10-06	33.52	33.62	33.31	33.38	155,202
2022-10-05	33.59	33.61	33.17	33.27	143,874
2022-10-04	33.23	33.68	33.13	33.68	437,319
2022-10-03	32.41	33.01	32.35	32.90	398,193
2022-09-30	32.54	32.64	32.39	32.58	229,367
2022-09-29	32.08	32.33	32.00	32.32	154,352
2022-09-28	31.60	32.28	31.47	32.21	254,717
2022-09-27	31.88	32.00	31.80	31.83	137,338
2022-09-26	31.92	32.14	31.89	31.92	116,569
2022-09-23	32.55	32.57	31.97	32.14	118,825
2022-09-22	32.34	32.83	32.26	32.57	374,831
2022-09-21	32.55	32.68	32.47	32.48	74,215
2022-09-20	32.60	32.65	32.35	32.45	394,774
2022-09-19	32.66	32.66	32.66	32.66	0
2022-09-16	32.35	32.76	32.23	32.66	172,366
2022-09-15	32.90	32.97	32.40	32.51	124,689
2022-09-14	33.16	33.26	33.11	33.19	82,740
2022-09-13	33.57	33.74	33.06	33.24	120,954
2022-09-12	33.53	33.79	33.52	33.75	129,358
2022-09-09	33.57	33.69	33.36	33.46	208,824
2022-09-08	33.52	33.67	33.21	33.28	157,896
2022-09-07	33.11	33.38	33.08	33.35	106,323
2022-09-06	33.52	33.52	33.14	33.19	302,881
2022-09-05	33.37	33.44	33.31	33.35	79,259
2022-09-02	33.18	33.49	33.17	33.40	109,396
2022-09-01	33.26	33.29	32.92	33.02	154,119
2022-08-31	33.55	33.59	33.32	33.53	72,702
2022-08-30	33.77	33.86	33.55	33.65	745,254
2022-08-29	33.84	33.84	33.84	33.84	0
2022-08-26	34.22	34.22	33.81	33.84	79,827
2022-08-25	34.30	34.40	34.15	34.20	54,188
2022-08-24	34.05	34.22	33.97	34.16	86,558
2022-08-23	33.84	34.19	33.75	34.13	451,398
2022-08-22	33.97	33.97	33.69	33.83	85,148
2022-08-19	34.22	34.28	34.03	34.10	65,758
2022-08-18	34.34	34.53	34.31	34.32	56,663
2022-08-17	34.64	34.64	34.33	34.37	75,258
2022-08-16	34.71	34.73	34.52	34.59	130,665
2022-08-15	34.93	34.97	34.56	34.71	43,273
2022-08-12	34.94	35.05	34.79	35.02	261,864
2022-08-11	34.83	35.06	34.79	34.88	60,719
2022-08-10	34.88	35.22	34.87	35.03	54,972
2022-08-09	34.79	35.09	34.79	34.93	350,845
2022-08-08	34.60	34.88	34.55	34.87	58,745
2022-08-05	34.90	34.94	34.41	34.60	154,207
2022-08-04	34.55	34.88	34.53	34.81	105,843
2022-08-03	34.47	34.65	34.22	34.26	271,831
2022-08-02	34.59	34.82	34.50	34.71	245,607
2022-08-01	34.37	34.59	34.34	34.47	92,497
2022-07-29	34.43	34.45	34.15	34.37	224,476
2022-07-28	33.93	34.25	33.85	34.21	180,170
2022-07-27	33.51	33.62	33.37	33.51	87,907
2022-07-26	33.61	33.67	33.40	33.48	2,408,889
2022-07-25	33.64	33.84	33.43	33.48	10,439,503
2022-07-22	33.48	33.89	33.43	33.73	165,780
2022-07-21	32.94	33.49	32.77	33.38	169,024
2022-07-20	33.28	33.41	33.26	33.26	90,044
2022-07-19	33.32	33.48	33.29	33.42	225,178
2022-07-18	33.39	33.59	33.30	33.35	189,994
2022-07-15	33.22	33.36	33.09	33.24	618,793
2022-07-14	33.55	33.55	33.08	33.27	18,378,719
2022-07-13	33.64	34.00	33.27	33.90	861,255
2022-07-12	33.81	33.89	33.65	33.79	498,677
2022-07-11	33.89	33.94	33.80	33.88	448,622
2022-07-08	33.96	34.15	33.69	34.01	263,062
2022-07-07	33.98	34.09	33.90	33.94	345,251
2022-07-06	34.49	34.53	33.85	33.90	714,498
2022-07-05	35.26	35.28	34.39	34.39	7,314,427
2022-07-04	35.31	35.33	35.16	35.21	59,185
2022-07-01	35.05	35.25	34.79	35.20	418,496
2022-06-30	35.42	35.56	35.16	35.24	234,034
2022-06-29	35.45	35.72	35.32	35.41	83,166
2022-06-28	35.62	35.65	35.45	35.49	915,837
2022-06-27	35.83	35.87	35.50	35.51	123,606
2022-06-24	35.56	35.69	35.44	35.68	304,499
2022-06-23	35.77	35.98	35.56	35.75	196,835
2022-06-22	35.61	35.99	35.55	35.87	190,909
2022-06-21	35.77	35.93	35.69	35.87	428,401
2022-06-20	35.94	35.96	35.80	35.82	116,828
2022-06-17	35.96	36.11	35.81	35.95	457,931
2022-06-16	35.66	35.96	35.40	35.96	1,665,846
2022-06-15	35.47	35.79	35.43	35.49	2,084,873
2022-06-14	35.66	35.71	35.33	35.35	4,436,407
2022-06-13	36.30	36.35	35.56	35.60	1,116,427
2022-06-10	35.96	36.36	35.60	36.36	183,553
2022-06-09	36.08	36.11	35.88	35.93	151,729
2022-06-08	36.05	36.25	35.97	36.23	170,080
2022-06-07	35.89	36.12	35.89	36.08	370,708
2022-06-06	36.14	36.23	35.91	35.94	363,303
2022-06-03	35.93	35.93	35.93	35.93	0
2022-06-02	35.93	35.93	35.93	35.93	0
2022-06-01	35.74	36.05	35.65	35.93	418,053
2022-05-31	36.17	36.20	35.88	35.89	611,863
2022-05-30	36.29	36.33	36.15	36.20	67,155
2022-05-27	36.14	36.30	36.10	36.15	2,010,932
2022-05-26	36.02	36.13	35.91	36.00	124,493
2022-05-25	36.20	36.27	36.03	36.05	231,728
2022-05-24	36.12	36.45	36.10	36.42	333,031
2022-05-23	36.14	36.37	36.09	36.12	113,015
2022-05-20	36.04	36.05	35.73	35.95	173,730
2022-05-19	35.36	36.06	35.31	36.03	544,183
2022-05-18	35.28	35.48	35.26	35.45	112,339
2022-05-17	35.66	35.79	35.48	35.54	498,544
2022-05-16	35.24	35.40	34.92	35.32	380,595
2022-05-13	35.53	35.66	35.09	35.33	351,332
2022-05-12	36.11	36.13	35.80	35.80	854,972
2022-05-11	35.95	36.20	35.79	36.13	380,821
2022-05-10	36.28	36.36	35.96	35.96	416,867
2022-05-09	36.49	36.51	36.20	36.24	254,323
2022-05-06	36.54	36.90	36.53	36.83	416,982
2022-05-05	37.00	37.23	36.63	36.69	720,879
2022-05-04	36.39	36.50	36.30	36.40	139,963
2022-05-03	36.22	36.61	36.08	36.53	629,308
2022-05-02	37.17	37.17	37.17	37.17	0
2022-04-29	37.26	37.42	37.10	37.17	567,961
2022-04-28	36.70	36.93	36.67	36.83	177,757
2022-04-27	37.02	37.15	36.70	36.73	590,316
2022-04-26	37.11	37.27	36.96	37.10	1,961,923
2022-04-25	37.41	37.46	36.89	36.93	1,876,053
2022-04-22	38.07	38.11	37.57	37.66	826,797
2022-04-21	38.06	38.07	37.77	37.84	393,414
2022-04-20	37.86	38.12	37.83	38.09	140,515
2022-04-19	38.50	38.64	38.01	38.11	694,864
2022-04-18	38.31	38.31	38.31	38.31	0
2022-04-15	38.31	38.31	38.31	38.31	0
2022-04-14	38.50	38.62	38.23	38.31	214,493
2022-04-13	38.41	38.62	38.34	38.57	250,466
2022-04-12	38.17	38.57	38.02	38.47	1,387,176
2022-04-11	37.89	38.38	37.87	38.08	311,213
2022-04-08	37.62	37.98	37.62	37.92	424,283
2022-04-07	37.55	37.78	37.51	37.66	162,563
2022-04-06	37.43	37.68	37.35	37.57	541,782
2022-04-05	37.69	37.91	37.53	37.56	414,616
2022-04-04	37.61	37.75	37.54	37.67	118,141
2022-04-01	37.67	37.75	37.43	37.58	617,259
2022-03-31	37.57	37.91	37.50	37.90	204,961
2022-03-30	37.54	37.78	37.37	37.73	345,803
2022-03-29	37.51	37.53	36.87	37.30	440,796
2022-03-28	37.72	37.91	37.55	37.74	351,850
2022-03-25	38.14	38.23	37.91	38.14	356,948
2022-03-24	37.90	38.35	37.78	38.28	531,021
2022-03-23	37.46	37.77	37.45	37.70	297,311
2022-03-22	37.68	37.73	37.28	37.46	2,898,627
2022-03-21	37.52	37.78	37.41	37.68	210,983
2022-03-18	37.70	37.85	37.49	37.59	175,539
2022-03-17	37.72	38.03	37.72	37.90	549,833
2022-03-16	37.37	37.59	37.13	37.20	5,745,882
2022-03-15	37.64	37.74	37.20	37.56	11,681,913
2022-03-14	38.49	38.49	38.04	38.16	447,959
2022-03-11	38.84	38.89	38.18	38.71	545,699
2022-03-10	38.56	39.18	38.53	38.84	488,661
2022-03-09	39.90	39.95	38.54	38.99	482,793
2022-03-08	39.31	40.34	39.00	40.19	17,015,290
2022-03-07	38.84	39.05	38.24	38.55	1,258,216
2022-03-04	37.77	38.28	37.71	38.20	699,067
2022-03-03	37.68	37.81	37.50	37.61	718,261
2022-03-02	37.93	37.93	37.37	37.40	2,448,293
2022-03-01	37.20	37.67	37.16	37.67	661,694
2022-02-28	36.98	37.39	36.94	37.08	320,060
2022-02-25	37.32	37.36	36.73	36.77	493,686
2022-02-24	37.91	38.51	37.32	37.49	1,530,081
2022-02-23	36.97	37.23	36.87	37.20	321,748
2022-02-22	37.22	37.26	36.89	37.10	484,528
2022-02-21	36.90	37.02	36.89	36.99	198,059
2022-02-18	36.91	37.07	36.78	36.92	207,915
2022-02-17	36.58	37.00	36.58	36.96	378,113
2022-02-16	36.18	36.38	36.13	36.38	117,745
2022-02-15	36.58	36.61	35.96	36.09	920,692
2022-02-14	36.15	36.49	36.11	36.30	398,489
2022-02-11	35.62	35.83	35.59	35.78	256,184
2022-02-10	35.79	35.89	35.54	35.87	1,039,623
2022-02-09	35.63	35.73	35.60	35.71	126,897
2022-02-08	35.44	35.64	35.44	35.46	233,747
2022-02-07	35.38	35.46	35.31	35.46	139,217
2022-02-04	35.26	35.39	34.96	35.21	361,134
2022-02-03	35.20	35.23	34.91	35.23	178,886
2022-02-02	35.05	35.31	35.04	35.26	192,643
2022-02-01	35.18	35.28	35.12	35.25	1,073,750
2022-01-31	34.89	35.09	34.87	35.01	273,791
2022-01-28	35.02	35.02	34.73	34.83	191,917
2022-01-27	35.32	35.43	34.97	34.97	518,430
2022-01-26	35.97	36.04	35.72	35.75	346,655
2022-01-25	35.90	36.14	35.78	36.03	1,093,904
2022-01-24	35.84	35.95	35.70	35.77	281,552
2022-01-21	35.85	35.95	35.72	35.79	169,375
2022-01-20	35.89	36.05	35.81	35.89	135,675
2022-01-19	35.32	35.89	35.32	35.89	166,431
2022-01-18	35.42	35.50	35.23	35.34	138,221
2022-01-17	35.54	35.55	35.45	35.47	153,310
2022-01-14	35.62	35.67	35.47	35.48	270,098
2022-01-13	35.62	35.64	35.35	35.43	78,945
2022-01-12	35.43	35.60	35.40	35.56	133,335
2022-01-11	35.29	35.42	35.16	35.42	231,192
2022-01-10	34.99	35.15	34.93	35.01	892,195
2022-01-07	34.91	35.03	34.78	34.94	276,499
2022-01-06	35.11	35.20	34.86	34.93	126,869
2022-01-05	35.38	35.68	35.37	35.56	170,479
2022-01-04	35.23	35.43	35.08	35.34	267,141
2022-01-03	35.48	35.48	35.48	35.48	0
2021-12-31	35.43	35.51	35.43	35.48	23,763
2021-12-30	35.07	35.36	35.07	35.36	102,349
2021-12-29	35.22	35.25	34.90	35.19	351,838
2021-12-28	35.33	35.33	35.33	35.33	0
2021-12-27	35.33	35.33	35.33	35.33	0
2021-12-24	35.50	35.50	34.88	35.33	4,019,130
2021-12-23	35.25	35.30	35.11	35.25	101,266
2021-12-22	34.85	35.12	34.84	35.07	99,231
2021-12-21	35.00	35.11	34.82	34.83	1,045,103
2021-12-20	35.09	35.15	34.96	34.99	2,173,838
2021-12-17	35.29	35.37	35.17	35.18	96,569
2021-12-16	34.82	35.07	34.77	35.07	220,573
2021-12-15	34.49	34.59	34.42	34.46	661,924
2021-12-14	34.80	34.83	34.47	34.58	788,978
2021-12-13	34.84	34.95	34.77	34.89	95,068
2021-12-10	34.59	34.91	34.53	34.83	146,419
2021-12-09	34.83	34.87	34.62	34.65	78,719
2021-12-08	34.91	34.97	34.72	34.92	228,045
2021-12-07	34.79	34.84	34.60	34.82	142,787
2021-12-06	34.77	34.77	34.65	34.73	98,894
2021-12-03	34.53	34.69	34.45	34.65	105,469
2021-12-02	34.63	34.74	34.40	34.48	179,736
2021-12-01	34.82	34.94	34.66	34.82	108,791
2021-11-30	34.98	35.29	34.61	34.61	411,763
2021-11-29	35.01	35.11	34.80	34.82	148,574
2021-11-26	35.25	35.40	35.01	35.01	515,751
2021-11-25	34.99	35.02	34.88	34.90	62,690
2021-11-24	34.99	35.01	34.69	34.91	144,227
2021-11-23	35.25	35.27	34.77	34.81	207,193
2021-11-22	35.96	36.03	35.35	35.41	186,243
2021-11-19	36.25	36.37	36.14	36.22	59,564
2021-11-18	36.46	36.58	36.20	36.30	205,113
2021-11-17	36.21	36.43	36.21	36.36	172,161
2021-11-16	36.36	36.60	36.20	36.20	387,201
2021-11-15	36.30	36.48	36.26	36.36	202,908
2021-11-12	36.23	36.40	36.00	36.32	145,131
2021-11-11	36.23	36.40	36.19	36.30	312,996
2021-11-10	35.59	36.45	35.56	36.23	270,357
2021-11-09	35.51	35.70	35.50	35.61	323,632
2021-11-08	35.43	35.60	35.36	35.57	340,308
2021-11-05	35.06	35.42	34.84	35.35	153,847
2021-11-04	34.63	35.10	34.59	34.97	158,772
2021-11-03	34.76	34.83	34.30	34.39	305,927
2021-11-02	35.00	35.02	34.87	34.88	218,312
2021-11-01	34.77	35.03	34.73	34.97	45,684
2021-10-29	35.00	35.08	34.57	34.69	152,776
2021-10-28	35.17	35.30	34.99	35.17	997,914
2021-10-27	34.96	35.08	34.80	34.97	1,266,013
2021-10-26	35.22	35.22	34.77	34.87	3,260,940
2021-10-25	35.06	35.30	35.04	35.28	3,185,002
2021-10-22	34.99	35.38	34.94	35.01	289,434
2021-10-21	34.81	34.88	34.68	34.73	117,590
2021-10-20	34.66	34.89	34.63	34.81	103,670
2021-10-19	34.71	34.83	34.54	34.54	719,766
2021-10-18	34.42	34.55	34.34	34.50	131,799
2021-10-15	34.95	34.97	34.46	34.56	155,693
2021-10-14	35.00	35.12	34.93	35.06	492,099
2021-10-13	34.40	35.05	34.30	34.97	258,266
2021-10-12	34.37	34.51	34.21	34.34	202,882
2021-10-11	34.25	34.34	34.15	34.31	99,399
2021-10-08	34.30	34.76	34.23	34.28	150,570
2021-10-07	34.38	34.47	34.19	34.31	129,454
2021-10-06	34.21	34.42	34.06	34.32	284,671
2021-10-05	34.29	34.37	34.12	34.35	524,568
2021-10-04	34.31	34.54	34.11	34.42	115,623
2021-10-01	34.25	34.38	34.14	34.32	86,861
2021-09-30	33.73	34.42	33.57	34.34	344,320
2021-09-29	33.96	34.07	33.67	33.79	259,248
2021-09-28	33.97	34.03	33.73	33.95	351,795
2021-09-27	34.30	34.40	34.06	34.19	104,990
2021-09-24	34.22	34.28	33.89	34.17	127,100
2021-09-23	34.43	34.65	34.08	34.12	257,029
2021-09-22	34.73	34.73	34.58	34.69	72,294
2021-09-21	34.34	34.76	34.31	34.76	196,579
2021-09-20	34.20	34.49	34.17	34.39	97,218
2021-09-17	34.40	34.53	34.12	34.22	160,449
2021-09-16	34.85	34.87	34.11	34.22	161,278
2021-09-15	35.13	35.26	34.95	35.00	137,531
2021-09-14	34.98	35.30	34.75	35.23	342,792
2021-09-13	34.91	35.10	34.85	35.01	116,968
2021-09-10	35.18	35.20	34.99	35.04	58,272
2021-09-09	34.90	35.14	34.84	34.95	122,946
2021-09-08	35.04	35.16	34.77	34.96	76,643
2021-09-07	35.50	35.52	34.97	35.05	118,974
2021-09-06	35.66	35.66	35.54	35.57	72,089
2021-09-03	35.38	35.78	35.35	35.71	113,550
2021-09-02	35.41	35.50	35.24	35.35	79,236
2021-09-01	35.45	35.51	35.31	35.41	133,156
2021-08-31	35.41	35.46	35.17	35.29	214,826
2021-08-30	35.29	35.29	35.29	35.29	0
2021-08-27	35.19	35.31	34.88	35.29	87,332
2021-08-26	34.83	35.06	34.75	35.03	97,071
2021-08-25	35.00	35.08	34.79	34.88	444,077
2021-08-24	35.21	35.31	35.14	35.25	72,762
2021-08-23	34.83	35.26	34.82	35.21	117,026
2021-08-20	34.89	34.90	34.71	34.81	64,380
2021-08-19	34.80	34.98	34.67	34.80	203,006
2021-08-18	34.98	35.00	34.69	34.77	142,814
2021-08-17	34.96	35.04	34.75	34.77	747,813
2021-08-16	34.61	34.92	34.56	34.84	101,210
2021-08-13	34.29	34.68	34.27	34.68	69,399
2021-08-12	34.21	34.30	34.00	34.15	209,152
2021-08-11	33.79	34.15	33.75	34.15	160,789
2021-08-10	33.89	33.90	33.53	33.71	285,073
2021-08-09	34.07	34.20	33.69	33.74	731,948
2021-08-06	35.13	35.15	34.34	34.39	2,404,733
2021-08-05	35.34	35.41	35.09	35.22	213,132
2021-08-04	35.42	35.75	35.27	35.29	305,397
2021-08-03	35.32	35.42	35.29	35.32	735,856
2021-08-02	35.30	35.46	35.25	35.44	207,462
2021-07-30	35.69	35.74	35.54	35.57	199,592
2021-07-29	35.50	35.72	35.44	35.72	157,038
2021-07-28	35.22	35.24	35.03	35.15	1,066,236
2021-07-27	35.04	35.26	35.02	35.16	2,276,182
2021-07-26	35.27	35.37	35.08	35.14	97,811
2021-07-23	35.27	35.33	34.95	35.15	97,936
2021-07-22	35.16	35.28	34.99	35.28	109,490
2021-07-21	35.38	35.39	35.04	35.23	77,592
2021-07-20	35.45	35.62	35.24	35.28	135,035
2021-07-19	35.20	35.43	35.05	35.25	154,604
2021-07-16	35.57	35.64	35.33	35.36	69,846
2021-07-15	35.73	35.79	35.53	35.62	60,831
2021-07-14	35.37	35.70	35.33	35.59	108,203
2021-07-13	35.34	35.43	35.24	35.40	154,889
2021-07-12	35.15	35.28	34.97	35.23	174,553
2021-07-09	35.09	35.35	35.08	35.30	264,993
2021-07-08	35.09	35.48	35.03	35.07	336,925
2021-07-07	35.21	35.31	35.07	35.17	152,502
2021-07-06	35.22	35.42	35.18	35.21	216,045
2021-07-05	34.95	35.03	34.92	34.97	116,294
2021-07-02	34.66	35.04	34.64	34.82	141,924
2021-07-01	34.69	34.80	34.52	34.56	168,919
2021-06-30	34.37	34.49	34.23	34.47	224,939
2021-06-29	34.67	34.68	34.19	34.40	764,457
2021-06-28	34.77	34.83	34.63	34.74	108,100
2021-06-25	34.74	34.94	34.73	34.76	154,156
2021-06-24	34.69	34.90	34.65	34.73	255,825
2021-06-23	34.80	35.03	34.74	34.87	2,246,914
2021-06-22	34.80	34.89	34.61	34.68	7,399,513
2021-06-21	34.72	34.88	34.62	34.81	160,516
2021-06-18	34.81	35.07	34.54	34.68	287,367
2021-06-17	35.42	35.42	34.56	34.59	273,209
2021-06-16	36.32	36.33	36.17	36.29	221,316
2021-06-15	36.44	36.48	36.28	36.33	545,135
2021-06-14	36.33	36.50	36.02	36.40	244,957
2021-06-11	37.12	37.14	36.61	36.65	272,919
2021-06-10	36.77	36.95	36.50	36.92	219,878
2021-06-09	36.93	37.06	36.85	36.93	189,125
2021-06-08	37.02	37.16	36.79	36.94	748,386
2021-06-07	36.76	36.98	36.74	36.97	172,334
2021-06-04	36.57	37.01	36.42	36.95	314,046
2021-06-03	37.04	37.05	36.41	36.49	184,798
2021-06-02	37.04	37.26	36.99	37.18	133,231
2021-06-01	37.38	37.40	36.95	37.07	961,595
2021-05-28	36.89	37.10	36.75	36.98	452,981
2021-05-27	37.12	37.13	36.89	36.92	182,500
2021-05-26	37.22	37.33	37.08	37.15	240,105
2021-05-25	36.80	37.02	36.70	36.94	1,719,266
2021-05-24	36.72	36.82	36.62	36.77	131,493
2021-05-21	36.58	36.87	36.55	36.66	277,513
2021-05-20	36.55	36.70	36.42	36.67	162,194
2021-05-19	36.57	36.89	36.17	36.78	632,030
2021-05-18	36.52	36.60	36.37	36.47	457,364
2021-05-17	36.19	36.43	36.00	36.38	432,153
2021-05-14	35.82	35.95	35.76	35.91	179,193
2021-05-13	35.56	35.67	35.29	35.63	607,678
2021-05-12	35.83	36.00	35.56	35.56	1,150,466
2021-05-11	35.81	35.96	35.50	35.77	765,444
2021-05-10	35.84	36.02	35.80	35.93	479,592
2021-05-07	35.49	35.98	35.49	35.81	770,554
2021-05-06	35.02	35.49	34.94	35.46	745,841
2021-05-05	34.68	34.84	34.58	34.81	343,084
2021-05-04	35.03	35.20	34.65	34.84	1,023,173
2021-04-30	34.60	34.67	34.44	34.51	195,529
2021-04-29	34.73	34.79	34.30	34.54	293,061
2021-04-28	34.53	34.66	34.43	34.66	343,757
2021-04-27	34.76	34.86	34.69	34.73	669,353
2021-04-26	34.69	34.80	34.56	34.72	241,578
2021-04-23	34.85	35.06	34.57	34.69	330,946
2021-04-22	34.98	35.02	34.76	34.78	367,124
2021-04-21	34.91	35.09	34.71	35.04	297,965
2021-04-20	34.54	34.73	34.44	34.68	427,567
2021-04-19	34.77	34.95	34.51	34.63	299,877
2021-04-16	34.41	34.82	34.40	34.73	201,702
2021-04-15	34.10	34.52	34.06	34.51	478,427
2021-04-14	34.12	34.15	33.85	33.89	487,567
2021-04-13	33.69	34.15	33.66	34.06	376,332
2021-04-12	33.99	34.05	33.79	33.86	155,285
2021-04-09	34.15	34.15	33.81	34.05	313,780
2021-04-08	34.05	34.36	34.02	34.26	188,887
2021-04-07	34.01	34.03	33.80	33.98	301,438
2021-04-06	33.76	34.07	33.74	34.07	378,296
2021-04-01	33.49	33.79	33.41	33.76	223,020
2021-03-31	32.94	33.31	32.86	33.28	213,637
2021-03-30	33.22	33.30	32.80	32.88	346,085
2021-03-29	33.70	33.75	33.32	33.42	157,376
2021-03-26	33.72	33.87	33.66	33.85	94,055
2021-03-25	33.83	34.08	33.69	33.83	479,392
2021-03-24	33.77	33.94	33.75	33.90	391,656
2021-03-23	33.92	34.02	33.68	33.73	714,341
2021-03-22	33.76	33.97	33.75	33.97	110,230
2021-03-19	34.03	34.06	33.84	33.99	663,764
2021-03-18	33.97	33.98	33.61	33.88	183,084
2021-03-17	33.88	33.92	33.67	33.74	229,972
2021-03-16	33.79	34.00	33.74	33.78	473,308
2021-03-15	33.65	33.87	33.65	33.77	269,202
2021-03-12	33.42	33.48	33.19	33.46	189,560
2021-03-11	33.92	33.98	33.58	33.65	180,793
2021-03-10	33.49	33.65	33.36	33.53	314,514
2021-03-09	33.13	33.60	33.11	33.48	4,505,359
2021-03-08	33.19	33.21	32.75	32.81	947,964
2021-03-05	33.14	33.31	32.95	33.12	389,794
2021-03-04	33.54	33.65	33.32	33.54	928,412
2021-03-03	33.84	33.86	33.25	33.65	2,045,818
2021-03-02	33.56	33.89	33.51	33.79	2,183,290
2021-03-01	34.30	34.30	33.80	33.90	474,004
2021-02-26	34.37	34.55	33.59	33.72	953,723
2021-02-25	35.04	35.08	34.57	34.74	790,471
2021-02-24	35.26	35.36	34.84	35.15	321,566
2021-02-23	35.33	35.40	35.10	35.28	588,307
2021-02-22	35.04	35.37	34.98	35.35	362,442
2021-02-19	34.64	34.95	34.52	34.90	225,161
2021-02-18	34.87	34.93	34.54	34.69	462,939
2021-02-17	34.96	35.05	34.52	34.66	916,058
2021-02-16	35.57	35.65	34.95	35.24	1,034,274
2021-02-15	35.50	35.62	35.48	35.55	363,098
2021-02-12	35.49	35.72	35.38	35.70	197,228
2021-02-11	36.01	36.07	35.86	35.86	222,721
2021-02-10	36.06	36.27	35.83	35.93	241,593
2021-02-09	36.00	36.10	35.80	35.90	1,069,315
2021-02-08	35.44	35.90	35.31	35.82	527,275
2021-02-05	35.13	35.37	35.00	35.35	1,176,292
2021-02-04	35.67	35.68	34.87	34.95	823,755
2021-02-03	35.89	35.98	35.75	35.89	257,208
2021-02-02	36.11	36.19	35.76	35.89	1,105,774
2021-02-01	36.37	36.53	36.27	36.35	488,217
2021-01-29	36.05	36.63	36.00	36.29	594,761
2021-01-28	35.86	36.40	35.85	36.26	1,975,058
2021-01-27	36.16	36.18	35.79	36.11	1,945,204
2021-01-26	36.24	36.33	36.11	36.23	5,142,601
2021-01-25	36.20	36.47	36.10	36.19	248,076
2021-01-22	36.36	36.42	35.90	36.24	307,932
2021-01-21	36.48	36.58	36.33	36.41	496,170
2021-01-20	36.23	36.52	35.82	36.42	257,062
2021-01-19	35.92	36.04	35.83	35.99	415,063
2021-01-18	35.83	35.92	35.74	35.91	142,439
2021-01-15	36.18	36.26	35.63	35.75	527,581
2021-01-14	35.99	36.15	35.90	36.07	304,166
2021-01-13	36.27	36.34	36.14	36.29	220,437
2021-01-12	36.30	36.40	35.90	36.04	4,194,059
2021-01-11	36.08	36.23	35.75	36.11	284,204
2021-01-08	37.21	37.50	36.16	36.37	3,967,269
2021-01-07	37.50	37.55	37.26	37.42	164,473
2021-01-06	38.05	38.26	37.14	37.26	928,531
2021-01-05	37.90	38.13	37.90	38.06	1,529,334
2021-01-04	37.62	37.97	37.50	37.92	227,171
2020-12-31	36.99	37.02	36.94	36.97	23,830
2020-12-30	36.71	36.90	36.65	36.87	50,264
2020-12-29	36.73	36.83	36.59	36.83	395,890
2020-12-24	36.66	36.74	36.57	36.62	45,103
2020-12-23	36.47	36.69	36.30	36.58	235,978
2020-12-22	36.53	36.76	36.37	36.48	970,597
2020-12-21	37.01	37.10	36.20	36.74	436,859
2020-12-18	36.75	36.93	36.68	36.77	345,810
2020-12-17	36.62	37.01	36.58	36.86	475,603
2020-12-16	36.23	36.43	36.15	36.24	344,414
2020-12-15	36.01	36.24	35.94	36.09	748,467
2020-12-14	35.82	35.92	35.53	35.68	562,204
2020-12-11	35.83	36.09	35.69	36.02	473,081
2020-12-10	35.90	36.14	35.72	35.88	407,553
2020-12-09	36.34	36.46	35.93	36.11	855,026
2020-12-08	36.44	36.63	36.35	36.51	1,364,163
2020-12-07	35.76	36.50	35.61	36.44	945,556
2020-12-04	35.93	36.11	35.73	35.82	686,228
2020-12-03	36.00	36.05	35.63	35.77	766,448
2020-12-02	35.46	35.79	35.42	35.72	832,814
2020-12-01	34.96	35.44	34.95	35.39	1,889,311
2020-11-30	34.80	34.85	34.49	34.85	632,199
2020-11-27	35.37	35.37	34.67	35.00	1,267,100
2020-11-26	35.47	35.51	35.30	35.38	624,475
2020-11-25	35.37	35.51	35.30	35.37	1,495,686
2020-11-24	35.71	35.77	35.18	35.30	1,625,893
2020-11-23	36.63	36.65	35.76	35.81	856,927
2020-11-20	36.47	36.72	36.41	36.61	804,046
2020-11-19	36.42	36.44	36.20	36.35	1,860,313
2020-11-18	36.79	36.82	36.40	36.75	831,242
2020-11-17	36.88	36.99	36.84	36.88	867,093
2020-11-16	36.96	37.06	36.47	37.00	623,708
2020-11-13	36.69	37.03	36.65	36.94	690,955
2020-11-12	36.51	36.80	36.41	36.70	2,011,654
2020-11-11	36.68	36.76	36.27	36.40	3,090,041
2020-11-10	36.84	36.94	36.50	36.77	3,318,866
2020-11-09	38.23	38.35	36.19	36.24	1,034,229
2020-11-06	38.07	38.31	37.90	38.16	411,989
2020-11-05	37.33	38.13	37.30	37.96	2,443,645
2020-11-04	36.91	37.33	36.88	37.11	246,520
2020-11-03	36.95	37.30	36.92	37.24	922,712
2020-11-02	36.82	37.01	36.77	36.97	347,437
2020-10-30	36.60	36.91	36.53	36.73	299,879
2020-10-29	36.78	36.78	36.34	36.51	313,318
2020-10-28	37.25	37.26	36.57	36.82	375,498
2020-10-27	37.21	37.35	37.09	37.30	1,683,183
2020-10-26	37.13	37.27	37.06	37.23	250,768
2020-10-23	37.26	37.40	37.02	37.10	537,025
2020-10-22	37.47	37.52	37.02	37.16	491,228
2020-10-21	37.47	37.73	37.42	37.62	815,781
2020-10-20	37.15	37.35	37.10	37.33	907,393
2020-10-16	37.23	37.38	37.10	37.12	935,442
2020-10-15	37.09	37.22	36.93	37.22	882,011
2020-10-14	37.07	37.37	37.01	37.32	905,976
2020-10-13	37.44	37.61	36.89	37.01	1,088,853
2020-10-12	37.65	37.69	37.52	37.55	545,835
2020-10-09	37.30	37.69	37.30	37.65	617,745
2020-10-08	37.03	37.11	36.81	36.89	526,707
2020-10-07	37.02	37.05	36.72	36.92	479,157
2020-10-06	37.35	37.54	37.16	37.16	939,431
2020-10-05	36.98	37.49	36.90	37.41	448,299
2020-10-02	37.39	37.44	37.10	37.24	326,378
2020-10-01	37.07	37.34	37.00	37.34	715,900
2020-09-30	36.92	37.19	36.77	37.12	517,652
2020-09-29	36.84	36.99	36.69	36.98	711,911
2020-09-28	36.37	36.67	36.15	36.61	277,413
2020-09-25	36.60	36.63	36.20	36.47	1,311,589
2020-09-24	36.22	36.51	36.15	36.47	1,348,960
2020-09-23	36.76	37.03	36.43	36.46	1,313,224
2020-09-22	37.27	37.47	37.02	37.13	1,276,722
2020-09-21	38.14	38.19	36.80	36.97	1,905,406
2020-09-18	38.20	38.22	38.02	38.15	300,517
2020-09-17	38.02	38.13	37.77	38.05	252,390
2020-09-16	38.33	38.56	38.28	38.49	393,100
2020-09-15	38.37	38.52	38.08	38.16	1,242,869
2020-09-14	38.03	38.34	37.92	38.33	444,843
2020-09-11	38.01	38.18	37.94	38.10	408,049
2020-09-10	37.99	38.43	37.96	38.03	541,769
2020-09-09	37.66	38.09	37.53	38.03	1,334,754
2020-09-08	37.75	37.79	37.30	37.69	559,518
2020-09-07	37.73	37.80	37.61	37.71	722,873
2020-09-04	37.82	37.94	37.47	37.55	479,707
2020-09-03	37.71	38.03	37.59	37.61	566,540
2020-09-02	38.44	38.54	37.87	37.90	949,841
2020-09-01	38.87	38.94	38.40	38.59	732,910
2020-08-28	38.03	38.53	37.99	38.47	1,602,522
2020-08-27	37.96	38.60	37.33	37.49	1,496,846
2020-08-26	37.48	38.03	37.15	38.00	744,719
2020-08-25	37.74	37.83	37.43	37.48	625,880
2020-08-24	37.85	38.32	37.70	37.70	411,374
2020-08-21	38.09	38.09	37.36	37.97	1,409,680
2020-08-20	37.97	38.17	37.63	38.06	1,633,952
2020-08-19	38.83	39.03	38.20	38.26	496,295
2020-08-18	39.13	39.39	38.63	39.10	971,454
2020-08-17	38.19	38.87	38.08	38.82	763,587
2020-08-14	38.00	38.21	37.96	38.03	323,789
2020-08-13	37.76	38.14	37.54	38.08	405,196
2020-08-12	37.43	38.08	37.40	37.89	925,141
2020-08-11	39.09	39.20	37.88	37.98	1,446,727
2020-08-10	39.66	40.05	39.64	39.74	819,089
2020-08-07	40.22	40.35	39.55	39.81	675,624
2020-08-06	40.11	40.43	39.88	40.11	732,538
2020-08-05	39.73	40.16	39.65	40.01	882,925
2020-08-04	38.57	39.04	38.43	38.99	1,066,852
2020-08-03	38.55	38.63	38.33	38.55	446,578
2020-07-31	38.63	38.74	38.31	38.59	1,110,505
2020-07-30	38.25	38.27	38.00	38.26	391,335
2020-07-29	38.28	38.35	37.96	38.26	1,380,252
2020-07-28	37.92	38.22	37.28	38.18	1,457,803
2020-07-27	37.79	38.03	37.75	37.89	1,079,988
2020-07-24	36.90	37.25	36.90	37.15	1,316,949
2020-07-23	36.67	37.07	36.56	37.02	961,422
2020-07-22	36.35	36.41	36.10	36.39	733,517
2020-07-21	35.64	35.99	35.61	35.97	511,860
2020-07-20	35.39	35.58	35.34	35.39	388,996
2020-07-17	35.19	35.41	35.17	35.39	1,041,735
2020-07-16	35.34	35.36	35.24	35.30	732,335
2020-07-15	35.33	35.48	35.24	35.36	441,433
2020-07-14	35.21	35.48	35.00	35.36	407,111
2020-07-13	35.33	35.45	35.26	35.31	396,195
2020-07-10	35.13	35.39	35.11	35.16	261,519
2020-07-09	35.47	35.50	35.12	35.22	1,286,996
2020-07-08	35.08	35.53	35.06	35.37	905,406
2020-07-07	34.85	35.12	34.69	35.07	446,038
2020-07-06	34.70	34.93	34.68	34.90	313,087
2020-07-03	34.72	34.74	34.68	34.71	142,332
2020-07-02	34.57	34.80	34.38	34.76	832,830
2020-07-01	34.89	34.98	34.38	34.47	976,185
2020-06-30	34.67	34.88	34.50	34.63	692,199
2020-06-29	34.64	34.67	34.53	34.48	683,866
2020-06-26	34.40	34.54	34.18	34.38	623,285
2020-06-25	34.54	34.58	34.34	34.56	547,156
2020-06-24	34.60	34.79	34.41	34.54	776,377
2020-06-23	34.21	34.59	34.17	34.54	815,658
2020-06-22	34.24	34.46	34.08	34.38	912,195
2020-06-19	33.85	34.14	33.79	33.70	967,962
2020-06-18	33.73	34.00	33.58	33.70	536,223
2020-06-17	33.80	33.81	33.50	33.79	585,361
2020-06-16	33.76	33.87	33.55	33.79	729,792
2020-06-15	33.69	33.71	33.33	33.66	431,592
2020-06-12	33.88	34.09	33.83	33.86	560,804
2020-06-11	33.91	34.12	33.67	34.09	574,233
2020-06-10	33.58	33.78	33.51	33.55	501,441
2020-06-09	33.15	33.65	33.15	33.58	581,317
2020-06-08	33.13	33.19	32.97	33.08	474,524
2020-06-05	33.40	33.49	32.67	32.80	845,030
2020-06-04	33.25	33.58	33.23	33.50	1,127,930
2020-06-03	33.69	33.73	33.04	33.17	941,890
2020-06-02	33.97	34.14	33.88	33.89	527,969
2020-06-01	34.06	34.07	33.80	34.00	351,498
2020-05-29	33.66	33.93	33.61	33.67	453,686
2020-05-28	33.63	33.76	33.59	33.67	517,285
2020-05-27	33.36	33.44	33.12	33.49	1,735,189
2020-05-26	33.84	33.90	33.44	33.49	1,315,672
2020-05-22	33.96	34.01	33.81	33.66	444,672
2020-05-21	33.95	34.05	33.59	33.66	626,174
2020-05-20	34.26	34.30	34.07	34.25	7,062,225
2020-05-19	33.81	34.15	33.77	34.03	829,118
2020-05-18	34.44	34.54	33.80	34.10	2,126,288
2020-05-15	33.95	34.17	33.85	34.10	557,378
2020-05-14	33.59	34.00	33.47	33.88	704,734
2020-05-13	33.31	33.61	33.25	33.57	1,106,951
2020-05-12	33.23	33.49	33.21	33.43	599,574
2020-05-11	33.40	33.44	33.10	33.18	784,822
2020-05-07	33.01	33.33	33.01	33.27	1,813,644
2020-05-06	33.35	33.40	32.94	33.01	612,599
2020-05-05	33.24	33.35	33.08	33.25	560,947
2020-05-04	33.34	33.47	33.21	33.36	373,763
2020-05-01	32.79	33.21	32.68	33.14	484,019
2020-04-30	33.59	33.67	33.17	33.32	354,571
2020-04-29	33.42	33.48	33.20	33.32	4,056,741
2020-04-28	33.29	33.52	33.10	33.49	608,740
2020-04-27	33.56	33.74	33.32	33.49	498,328
2020-04-24	33.89	33.95	33.50	33.55	516,526
2020-04-23	33.54	34.02	33.47	33.91	531,571
2020-04-22	32.91	33.52	32.84	32.82	404,114
2020-04-21	33.18	33.25	32.37	32.82	1,647,985
2020-04-20	32.91	33.23	32.70	33.13	1,058,378
2020-04-17	33.36	33.38	32.93	33.12	580,979
2020-04-16	33.71	34.01	33.58	33.76	654,018
2020-04-15	33.67	33.77	33.30	33.61	1,020,019
2020-04-14	33.51	34.70	33.32	32.83	538,081
2020-04-09	32.36	32.98	32.36	32.83	1,306,762
2020-04-08	32.13	32.45	32.12	32.28	3,266,102
2020-04-07	32.42	32.60	32.15	32.24	657,765
2020-04-06	31.81	32.33	31.78	31.63	156,979
2020-04-03	31.54	31.65	31.49	31.52	30,027
2020-04-03	31.54	31.74	31.40	31.63	1,343,052
2020-04-02	31.16	31.58	31.03	31.52	565,842
2020-04-02	31.16	31.50	31.03	31.05	493,605
2020-04-01	31.10	31.38	30.78	31.04	597,615
2020-04-01	31.10	31.38	30.78	31.53	361,418
2020-03-31	31.69	31.69	31.20	31.67	371,913
2020-03-30	31.66	31.85	31.62	31.80	327,142
2020-03-27	31.78	32.67	31.57	31.92	420,326
2020-03-26	31.43	32.00	31.34	31.64	1,386,823
2020-03-25	31.61	31.88	31.25	31.88	232,241
2020-03-24	30.53	32.01	30.53	30.20	1,054,518
2020-03-23	29.16	29.60	29.09	29.03	316,707
2020-03-20	29.54	29.59	29.40	28.89	163,366
2020-03-19	29.01	29.18	28.65	29.12	1,254,628
2020-03-18	29.32	29.46	29.12	29.97	79,425
2020-03-17	29.12	30.35	28.68	29.46	471,478
2020-03-16	29.97	30.17	28.30	29.97	974,970
2020-03-13	31.13	31.28	30.87	30.79	252,765
2020-03-12	32.09	32.17	31.45	32.26	278,174
2020-03-11	32.51	32.68	32.42	32.39	400,656
2020-03-10	32.49	32.60	32.30	32.61	247,482
2020-03-09	32.90	32.94	32.51	32.66	1,554,949
2020-03-06	32.70	33.06	32.19	32.66	567,385
2020-03-05	32.05	32.51	32.04	32.10	322,694
2020-03-04	32.01	32.25	31.99	31.99	260,248
2020-03-03	31.21	32.06	31.20	31.18	333,594
2020-03-02	31.27	31.62	31.14	31.05	3,077,899
2020-02-28	31.85	32.10	31.40	32.28	331,602
2020-02-27	32.22	32.48	32.17	32.03	2,294,970
2020-02-26	32.18	32.35	31.80	32.25	308,413
2020-02-25	32.26	32.41	32.08	32.70	1,128,035
2020-02-24	32.72	33.04	32.65	32.12	693,530
2020-02-21	31.95	32.26	31.93	32.12	238,668
2020-02-20	31.45	31.75	31.43	31.73	1,648,492
2020-02-19	31.41	31.52	31.35	31.40	246,798
2020-02-18	31.07	31.41	31.04	31.39	246,502
2020-02-17	30.92	30.96	30.91	30.95	128,210
2020-02-14	30.83	30.98	30.81	30.94	625,778
2020-02-13	30.82	30.88	30.76	30.82	190,042
2020-02-12	30.63	30.70	30.57	30.68	316,846
2020-02-11	30.70	30.79	30.57	30.61	308,993
2020-02-10	30.76	30.82	30.75	30.79	153,882
2020-02-07	30.61	30.77	30.60	30.63	132,564
2020-02-06	30.50	30.68	30.49	30.61	354,443
2020-02-05	30.54	30.56	30.28	30.50	337,087
2020-02-04	30.78	30.78	30.35	30.39	434,499
2020-02-03	30.84	30.93	30.74	30.85	310,097
2020-01-31	30.84	31.07	30.84	30.97	252,240
2020-01-30	30.94	30.99	30.77	30.97	290,511
2020-01-29	30.71	30.80	30.67	30.73	327,814
2020-01-28	30.87	30.96	30.68	30.72	1,134,414
2020-01-27	30.90	31.03	30.85	30.97	306,397
2020-01-24	30.52	30.81	30.46	30.76	922,733
2020-01-23	30.41	30.65	30.37	30.64	904,288
2020-01-22	30.41	30.51	30.41	30.47	260,477
2020-01-21	30.52	30.55	30.27	30.46	228,208
2020-01-20	30.56	30.56	30.50	30.54	196,147
2020-01-17	30.44	30.54	30.41	30.47	227,477
2020-01-16	30.40	30.47	30.29	30.32	227,573
2020-01-15	30.38	30.44	30.28	30.35	279,897
2020-01-14	30.20	30.27	30.16	30.18	211,915
2020-01-13	30.39	30.45	30.26	30.41	278,520
2020-01-10	30.36	30.53	30.28	30.51	173,937
2020-01-09	30.25	30.43	30.23	30.33	445,348
2020-01-08	31.08	31.08	30.62	30.65	264,337
2020-01-07	30.70	30.74	30.63	30.71	155,446
2020-01-06	30.77	30.90	30.56	30.60	131,469
2020-01-03	30.22	30.35	30.19	30.32	288,227
2020-01-02	29.74	29.96	29.73	29.88	646,836
2019-12-31	29.82	29.84	29.78	29.79	33,677
2019-12-30	29.60	29.67	29.57	29.66	432,015
2019-12-27	29.72	29.73	29.53	29.65	460,055
2019-12-24	29.15	29.21	29.15	29.17	19,290
2019-12-23	29.03	29.08	28.98	29.02	230,603
2019-12-20	28.92	28.98	28.88	28.90	129,842
2019-12-19	28.89	28.93	28.83	28.92	113,640
2019-12-18	28.91	28.95	28.78	28.88	420,836
2019-12-17	28.90	28.97	28.86	28.90	128,073
2019-12-16	28.90	28.96	28.85	28.85	532,437
2019-12-13	28.77	28.89	28.72	28.89	2,463,649
2019-12-12	28.85	29.08	28.67	28.73	187,070
2019-12-11	28.68	28.83	28.65	28.82	196,064
2019-12-10	28.63	28.74	28.63	28.64	120,830
2019-12-09	28.61	28.68	28.60	28.61	45,809
2019-12-06	28.84	28.96	28.69	28.93	64,464
2019-12-05	28.86	28.94	28.83	28.84	180,120
2019-12-04	29.05	29.05	28.80	28.84	773,339
2019-12-03	28.64	28.99	28.62	28.98	244,100
2019-12-02	28.55	28.67	28.47	28.65	72,994
2019-11-29	28.54	28.67	28.46	28.63	45,034
2019-11-28	28.52	28.53	28.48	28.50	200,257
2019-11-27	28.54	28.58	28.40	28.44	300,404
2019-11-26	28.49	28.61	28.39	28.59	158,760
2019-11-25	28.56	28.59	28.47	28.53	100,348
2019-11-22	28.71	28.82	28.62	28.67	275,920
2019-11-21	28.78	28.84	28.65	28.72	78,217
2019-11-20	28.92	28.94	28.70	28.73	188,146
2019-11-19	28.76	28.84	28.68	28.84	51,910
2019-11-18	28.65	28.85	28.54	28.82	71,133
2019-11-15	28.65	28.75	28.64	28.70	5,396,923
2019-11-14	28.71	28.80	28.69	28.81	328,475
2019-11-13	28.59	28.71	28.55	28.65	4,999,220
2019-11-12	28.44	28.49	28.36	28.42	601,725
2019-11-11	28.68	28.70	28.35	28.49	806,963
2019-11-08	28.81	28.83	28.51	28.72	411,811
2019-11-07	29.11	29.13	28.70	28.73	781,222
2019-11-06	29.08	29.16	29.04	29.15	147,545
2019-11-05	29.50	29.50	28.99	29.04	179,929
2019-11-04	29.64	29.64	29.47	29.48	766,346
2019-11-01	29.61	29.82	29.45	29.56	60,323
2019-10-31	29.38	29.64	29.36	29.59	373,701
2019-10-30	29.14	29.27	29.14	29.25	177,795
2019-10-29	29.26	29.26	29.08	29.19	125,105
2019-10-28	29.48	29.51	29.17	29.19	120,752
2019-10-25	29.46	29.72	29.45	29.54	351,157
2019-10-24	29.22	29.43	29.15	29.38	315,136
2019-10-23	29.21	29.29	29.20	29.25	204,715
2019-10-22	29.11	29.15	29.05	29.07	193,318
2019-10-21	29.21	29.27	29.05	29.05	510,020
2019-10-18	29.16	29.23	29.08	29.19	1,293,462
2019-10-17	29.19	29.28	29.03	29.25	307,384
2019-10-16	29.00	29.18	28.97	29.14	248,106
2019-10-15	29.18	29.34	28.95	29.22	912,733
2019-10-14	29.14	29.30	29.13	29.22	769,007
2019-10-11	29.37	29.43	28.88	28.96	972,037
2019-10-10	29.49	29.57	29.23	29.53	286,557
2019-10-09	29.53	29.57	29.38	29.53	785,498
2019-10-08	29.22	29.52	29.22	29.45	305,219
2019-10-07	29.48	29.51	29.30	29.41	129,098
2019-10-04	29.54	29.57	29.32	29.49	306,945
2019-10-03	29.33	29.74	29.32	29.56	345,392
2019-10-02	28.91	29.33	28.77	29.04	1,078,293
2019-10-01	28.67	29.07	28.57	29.04	294,554
2019-09-30	29.20	29.20	28.74	28.79	194,238
2019-09-27	29.36	29.36	29.15	29.22	194,214
2019-09-26	29.56	29.59	29.44	29.56	523,748
2019-09-25	29.95	30.02	29.64	29.68	651,434
2019-09-24	29.81	29.89	29.69	29.89	1,056,704
2019-09-23	29.64	29.89	29.61	29.83	500,752
2019-09-20	29.45	29.50	29.36	29.43	328,393
2019-09-19	29.31	29.44	29.26	29.33	169,495
2019-09-18	29.40	29.58	29.39	29.55	131,921
2019-09-17	29.27	29.46	29.22	29.44	191,071
2019-09-16	29.48	29.48	29.31	29.41	212,874
2019-09-13	29.47	29.52	29.25	29.25	808,449
2019-09-12	29.40	29.83	29.40	29.50	239,247
2019-09-11	29.24	29.30	29.15	29.28	346,704
2019-09-10	29.21	29.39	29.18	29.32	269,466
2019-09-09	29.74	29.74	29.34	29.38	428,573
2019-09-06	29.68	29.87	29.43	29.80	323,620
2019-09-05	30.32	30.35	29.52	29.79	524,326
2019-09-04	30.12	30.34	30.05	30.29	125,362
2019-09-03	29.90	30.35	29.90	30.29	428,790
2019-09-02	29.83	29.92	29.79	29.88	322,590
2019-08-30	29.94	29.96	29.84	30.10	117,125
2019-08-29	30.36	30.36	30.07	30.11	119,598
2019-08-28	30.13	30.29	30.08	30.11	914,024
2019-08-27	30.03	30.22	29.94	30.20	388,663
2019-08-23	29.30	29.47	29.28	29.39	156,395
2019-08-22	29.40	29.47	29.26	29.39	158,179
2019-08-21	29.35	29.47	29.32	29.44	190,802
2019-08-20	29.32	29.53	29.32	29.43	1,357,323
2019-08-19	29.53	29.54	29.25	29.39	185,235
2019-08-16	29.75	29.75	29.48	29.57	155,642
2019-08-15	29.84	29.84	29.58	29.72	420,193
2019-08-14	29.35	29.76	29.35	29.71	490,561
2019-08-13	29.82	30.04	28.99	29.44	432,788
2019-08-12	29.20	29.55	29.16	29.50	127,501
2019-08-09	29.46	29.49	29.29	29.50	186,544
2019-08-08	29.32	29.39	29.23	29.35	355,444
2019-08-07	29.11	29.58	29.10	29.52	294,814
2019-08-06	28.65	28.87	28.58	28.85	541,889
2019-08-05	28.50	28.78	28.50	28.61	219,134
2019-08-02	28.09	28.33	28.05	28.29	424,930
2019-08-01	27.54	27.78	27.41	27.76	332,185
2019-07-31	28.06	28.10	27.96	27.97	135,422
2019-07-30	27.93	28.02	27.92	27.98	526,426
2019-07-29	27.79	27.86	27.78	27.80	394,344
2019-07-26	27.79	27.86	27.77	27.80	66,061
2019-07-25	27.92	28.05	27.75	27.80	240,110
2019-07-24	27.86	28.00	27.86	27.88	233,972
2019-07-23	27.77	28.02	27.77	27.86	164,924
2019-07-22	27.95	27.98	27.92	27.95	133,339
2019-07-19	28.18	28.22	27.97	28.00	257,367
2019-07-18	27.83	27.94	27.75	27.92	137,843
2019-07-17	27.54	27.89	27.45	27.88	161,261
2019-07-16	27.73	27.74	27.59	27.62	81,850
2019-07-15	27.71	27.76	27.61	27.67	231,873
2019-07-12	27.62	27.65	27.51	27.60	1,850,871
2019-07-11	27.85	27.89	27.62	27.66	233,642
2019-07-10	27.25	27.64	27.25	27.59	304,422
2019-07-09	27.32	27.39	27.18	27.36	480,337
2019-07-08	27.53	27.56	27.35	27.38	290,222
2019-07-05	27.70	27.74	27.19	27.36	97,989
2019-07-04	27.71	27.75	27.68	27.73	132,915
2019-07-03	27.93	27.95	27.70	27.81	134,223
2019-07-02	27.26	27.46	27.24	27.41	133,467
2019-06-28	27.68	27.72	27.55	27.64	482,122
2019-06-27	27.50	27.58	27.45	27.65	491,682
2019-06-26	27.55	27.68	27.48	27.65	2,190,402
2019-06-25	28.01	28.12	27.91	27.99	530,226
2019-06-24	27.50	27.75	27.46	27.77	276,056
2019-06-21	27.27	27.41	27.10	27.15	810,505
2019-06-20	27.11	27.15	27.00	27.15	192,110
2019-06-19	26.37	26.37	26.30	26.35	180,475
2019-06-18	26.37	26.53	26.28	26.44	441,925
2019-06-17	26.23	26.30	26.13	26.26	277,633
2019-06-14	26.75	26.75	26.40	26.45	295,417
2019-06-13	26.22	26.27	26.15	26.24	33,573
2019-06-12	26.16	26.21	26.10	26.16	135,033
2019-06-11	25.97	25.99	25.87	25.98	342,651
2019-06-10	26.00	26.06	25.97	26.03	184,925
2019-06-07	26.12	26.39	26.12	26.32	528,597
2019-06-06	26.12	26.22	26.12	26.19	205,543
2019-06-05	26.08	26.32	26.02	26.05	1,079,451
2019-06-04	25.99	26.04	25.87	25.88	266,437
2019-06-03	25.66	25.87	25.66	25.85	1,543,974
2019-05-31	25.55	25.55	25.35	25.23	349,364
2019-05-30	25.02	25.26	25.02	25.23	2,138,281
2019-05-29	25.00	25.20	25.00	25.11	196,390
2019-05-28	25.15	25.19	25.02	25.06	507,137
2019-05-24	25.15	25.17	25.11	25.17	71,706
2019-05-23	24.98	25.22	24.96	25.21	351,809
2019-05-22	24.96	25.02	24.96	25.00	300,085
2019-05-21	24.99	25.02	24.90	24.97	46,023
2019-05-20	25.00	25.06	24.99	25.04	243,672
2019-05-17	25.25	25.25	25.00	25.00	110,294
2019-05-16	25.41	25.43	25.19	25.20	92,596
2019-05-15	25.36	25.49	25.36	25.39	194,655
2019-05-14	25.43	25.46	25.39	25.39	1,297,708
2019-05-13	25.13	25.47	25.13	25.46	246,179
2019-05-10	25.20	25.26	25.18	25.24	74,120
2019-05-09	25.16	25.24	25.12	25.21	218,333
2019-05-08	25.23	25.28	25.13	25.13	167,648
2019-05-07	25.13	25.17	25.06	25.16	84,845

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

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

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