Ishr G Sustain Share History

Ishr G Sustain Share Price history. The following table shows end-of-day data IGSU historical share prices for Ishr G Sustain, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	68.41	69.05	68.41	68.84	11,075
2024-05-02	68.25	68.25	67.95	68.03	372
2024-05-01	67.66	67.66	67.54	67.72	369
2024-04-30	68.79	68.81	68.52	68.26	134
2024-04-29	68.79	68.80	68.79	68.80	45
2024-04-26	68.95	69.04	68.79	68.79	7,937
2024-04-25	68.18	68.19	67.32	67.65	3,466
2024-04-24	68.52	68.52	68.52	68.24	25
2024-04-23	67.84	67.84	67.78	68.34	1,848
2024-04-22	67.34	67.34	67.23	67.20	1,036
2024-04-19	66.71	67.14	66.71	67.05	13,008
2024-04-18	67.27	67.53	67.23	67.53	5,491
2024-04-17	67.65	67.65	67.17	67.17	131
2024-04-16	67.73	67.73	67.40	67.43	241
2024-04-15	68.56	68.93	68.43	68.42	9,317
2024-04-12	69.28	69.28	68.71	68.66	18
2024-04-11	69.41	69.41	68.90	68.95	65,179
2024-04-10	70.24	70.27	69.18	69.18	871
2024-04-09	70.02	70.24	69.95	69.77	1,519
2024-04-08	69.44	69.96	69.44	69.85	285
2024-04-05	69.17	69.45	69.07	69.45	243
2024-04-04	69.87	70.16	69.87	70.16	15,837
2024-04-03	69.51	69.82	69.51	69.82	365
2024-04-02	70.03	70.06	69.45	69.51	1,036
2024-04-01	70.13	70.13	70.13	70.13	0
2024-03-29	70.13	70.13	70.13	70.13	0
2024-03-28	70.15	70.15	70.13	70.13	21,153
2024-03-27	70.06	70.07	69.84	69.91	882
2024-03-26	69.98	70.01	69.85	69.94	3,208
2024-03-25	69.84	69.91	69.60	69.75	21,197
2024-03-22	70.02	70.15	70.02	69.91	302
2024-03-21	70.39	70.39	70.23	70.29	586
2024-03-20	69.29	69.33	69.29	69.33	413
2024-03-19	69.21	69.21	69.21	69.21	1,733
2024-03-18	69.18	69.33	69.18	69.28	20
2024-03-15	69.31	69.53	69.30	68.76	1,793
2024-03-14	69.73	69.73	69.42	69.51	1,375
2024-03-13	69.39	69.53	69.39	69.61	486
2024-03-12	68.75	69.35	68.75	69.35	3
2024-03-11	68.70	68.75	68.53	68.75	367
2024-03-08	69.08	69.08	69.08	69.09	22
2024-03-07	68.67	68.67	68.67	68.86	101
2024-03-06	68.05	68.19	68.05	68.35	1,925
2024-03-05	68.17	68.17	68.09	67.79	322
2024-03-04	68.25	68.32	68.25	68.31	1,467
2024-03-01	68.09	68.21	67.83	68.17	8,492
2024-02-29	67.85	67.95	67.60	67.73	1,131
2024-02-28	67.67	67.67	67.62	67.65	329
2024-02-27	68.06	68.06	67.88	67.95	4,553
2024-02-26	68.07	68.21	68.07	68.03	166
2024-02-23	67.95	68.29	67.95	68.19	246
2024-02-22	67.79	67.90	67.77	67.89	149
2024-02-21	66.95	66.96	66.95	66.97	1,532
2024-02-20	67.15	67.19	67.15	67.20	2,771
2024-02-19	67.30	67.37	67.29	67.35	5,335
2024-02-16	67.58	67.58	67.46	67.50	12,338
2024-02-15	67.19	67.36	67.18	67.27	24,636
2024-02-14	66.64	66.81	66.64	66.81	9
2024-02-13	66.64	66.64	66.64	66.64	53,429
2024-02-12	67.40	67.62	67.40	67.62	6,300
2024-02-09	67.25	67.51	67.13	67.30	1,275
2024-02-08	67.21	67.21	67.21	67.04	7
2024-02-07	66.99	67.03	66.99	67.21	43
2024-02-06	66.72	66.83	66.55	66.88	1,524
2024-02-05	66.95	66.95	66.40	66.40	37
2024-02-02	67.14	67.21	66.69	66.74	350
2024-02-01	66.44	66.69	66.44	66.58	159
2024-01-31	66.96	67.03	66.78	66.78	116
2024-01-30	67.15	67.15	66.98	67.04	573
2024-01-29	66.74	66.74	66.72	66.72	102
2024-01-26	66.34	66.87	66.33	66.87	181,081
2024-01-25	66.46	66.46	66.35	66.46	288
2024-01-24	66.56	66.63	66.53	66.62	94
2024-01-23	65.82	65.86	65.71	65.71	1,526
2024-01-22	65.97	65.98	65.97	65.95	764
2024-01-19	65.56	65.56	65.41	65.41	27
2024-01-18	64.81	64.99	64.81	65.03	974
2024-01-17	64.79	64.79	64.54	64.69	18,949
2024-01-16	65.28	65.49	65.25	65.49	21,933
2024-01-15	65.97	65.97	65.84	65.84	12
2024-01-12	65.78	66.16	65.78	65.97	1,095
2024-01-11	65.90	65.98	65.90	65.33	1,194
2024-01-10	65.46	65.53	65.45	65.53	1,762
2024-01-09	65.26	65.34	65.16	65.29	939
2024-01-08	65.27	65.27	65.23	65.21	425
2024-01-05	64.72	65.14	64.72	65.14	2,863
2024-01-04	64.96	65.27	64.96	65.27	37
2024-01-03	65.42	65.42	64.96	64.96	196
2024-01-02	65.96	65.96	65.30	65.45	144
2024-01-01	65.97	65.97	65.97	65.97	0
2023-12-29	65.88	65.88	65.88	65.97	13
2023-12-28	66.11	66.13	66.02	65.88	25,079
2023-12-27	65.83	65.87	65.77	65.78	607
2023-12-26	65.17	65.17	65.17	65.17	0
2023-12-25	65.17	65.17	65.17	65.17	0
2023-12-22	65.27	65.27	65.17	65.17	1,130
2023-12-21	65.30	65.30	65.14	65.14	224
2023-12-20	65.21	65.30	65.02	65.30	553
2023-12-19	65.02	65.18	65.02	65.18	54
2023-12-18	64.61	64.67	64.61	64.66	743
2023-12-15	64.77	64.77	64.77	64.77	39
2023-12-14	64.81	64.81	64.72	64.72	823
2023-12-13	63.81	63.81	63.76	63.76	446
2023-12-12	63.69	63.69	63.53	63.59	126
2023-12-11	63.24	63.24	63.22	63.24	53
2023-12-08	63.03	63.08	63.03	63.12	409
2023-12-07	62.60	62.86	62.60	62.85	590
2023-12-06	63.06	63.28	62.90	62.90	162
2023-12-05	62.69	62.69	62.53	62.76	7,115
2023-12-04	63.11	63.12	62.62	62.62	647
2023-12-01	63.09	63.09	63.01	63.21	1,909
2023-11-30	63.26	63.26	62.92	62.92	1,338
2023-11-29	63.01	63.18	62.89	62.90	3,871
2023-11-28	62.76	62.86	62.67	62.92	904
2023-11-27	62.69	62.72	62.69	62.66	55
2023-11-24	62.93	62.93	62.93	62.80	2
2023-11-23	62.85	62.90	62.70	62.87	941
2023-11-22	62.66	62.85	62.65	62.55	709
2023-11-21	62.74	62.83	62.52	62.52	2,762
2023-11-20	62.43	62.48	62.43	62.50	677
2023-11-17	61.72	61.72	61.72	62.07	0
2023-11-16	61.82	61.90	61.82	61.72	484
2023-11-15	62.05	62.18	61.84	62.04	1,047
2023-11-14	60.75	61.69	60.70	61.84	307
2023-11-13	60.50	60.50	60.50	60.61	34
2023-11-10	60.11	60.11	59.95	60.05	172
2023-11-09	60.46	60.46	60.46	60.40	20
2023-11-08	60.11	60.11	60.05	60.09	404
2023-11-07	59.90	60.16	59.85	60.10	459
2023-11-06	60.23	60.23	60.08	60.14	9,284
2023-11-03	59.47	60.06	59.37	60.06	6,625
2023-11-02	57.86	59.04	57.86	59.04	7,300
2023-11-01	57.50	57.50	57.43	57.86	1,485
2023-10-31	57.59	57.59	57.22	57.26	14,616
2023-10-30	57.26	57.26	57.26	57.12	14
2023-10-27	57.16	57.16	57.12	57.12	0
2023-10-26	57.29	57.29	57.29	57.16	45
2023-10-25	58.09	58.09	57.97	58.03	394
2023-10-24	58.08	58.08	58.08	58.21	0
2023-10-23	57.84	58.08	57.58	58.08	3,365
2023-10-20	58.30	58.54	58.07	58.03	5,633
2023-10-19	58.74	59.05	58.74	58.98	1,957
2023-10-18	59.60	59.64	59.60	59.23	160
2023-10-17	59.87	59.93	59.39	59.87	1,101
2023-10-16	59.42	60.00	59.36	59.99	7,172
2023-10-13	60.04	60.04	59.44	59.44	26
2023-10-12	60.04	60.04	60.04	60.04	313
2023-10-11	59.89	60.14	59.86	60.01	3,397
2023-10-10	59.56	59.85	59.56	59.98	510
2023-10-09	58.84	59.04	58.84	58.87	634
2023-10-06	58.05	58.14	58.05	58.84	1,713
2023-10-05	58.16	58.25	58.08	58.06	321
2023-10-04	57.40	57.94	57.40	57.94	81,502
2023-10-03	58.81	58.81	57.82	57.82	43
2023-10-02	59.13	59.13	58.96	58.81	599
2023-09-29	59.43	59.43	59.43	59.19	24
2023-09-28	58.54	58.93	58.54	58.93	144
2023-09-27	58.67	58.76	58.50	58.48	483
2023-09-26	58.84	58.84	58.84	58.54	24
2023-09-25	59.05	59.21	59.05	59.21	152
2023-09-22	59.64	59.64	59.64	59.64	336
2023-09-21	59.86	59.86	59.63	59.63	323
2023-09-20	60.75	60.88	60.75	60.88	1,306
2023-09-19	60.61	60.61	60.56	60.51	320
2023-09-18	61.08	61.08	60.88	60.81	63
2023-09-15	61.61	61.62	61.61	61.15	400
2023-09-14	61.40	61.50	61.40	61.45	745
2023-09-13	60.60	60.60	60.60	61.04	200
2023-09-12	61.13	61.15	60.96	60.93	1,226
2023-09-11	60.91	61.06	60.91	60.97	384
2023-09-08	60.74	60.97	60.64	60.85	81
2023-09-07	60.63	60.63	60.47	60.60	462
2023-09-06	61.02	61.02	60.92	60.76	1,618
2023-09-05	61.23	61.23	61.10	61.27	850
2023-09-04	61.71	61.71	61.71	61.45	121
2023-09-01	61.58	61.66	61.58	61.41	1,002
2023-08-31	61.70	61.70	61.67	61.56	1,184
2023-08-30	61.49	61.49	61.35	61.65	179
2023-08-29	60.62	60.62	60.62	61.26	100
2023-08-28	59.92	59.92	59.92	59.92	0
2023-08-25	60.34	60.34	59.92	59.92	0
2023-08-24	61.29	61.29	60.68	60.34	130
2023-08-23	60.27	60.36	60.27	60.54	95
2023-08-22	59.59	60.12	59.59	60.12	0
2023-08-21	59.82	59.82	59.82	59.59	32
2023-08-18	59.51	59.51	59.13	59.34	3,007
2023-08-17	60.40	60.40	59.86	59.86	192
2023-08-16	60.64	60.64	60.40	60.40	0
2023-08-15	60.85	60.85	60.64	60.64	2
2023-08-14	60.84	60.85	60.83	60.85	667
2023-08-11	60.97	60.97	60.92	60.67	1,039
2023-08-10	61.40	61.77	61.40	61.49	1,416
2023-08-09	61.49	61.49	60.95	60.95	785
2023-08-08	61.50	61.50	60.87	60.87	434
2023-08-07	61.39	61.53	61.32	61.53	617
2023-08-04	61.61	61.63	61.61	61.74	278
2023-08-03	60.98	61.13	60.98	61.27	76
2023-08-02	61.74	61.74	61.74	61.51	11
2023-08-01	62.72	62.72	62.47	62.47	1,642
2023-07-31	62.84	63.02	62.84	63.00	2,713
2023-07-28	62.94	63.00	62.94	63.00	0
2023-07-27	63.21	63.23	62.93	62.94	6,567
2023-07-26	62.52	62.52	62.52	62.52	3,764
2023-07-25	62.70	62.70	62.70	62.70	3,636
2023-07-24	62.32	62.32	62.31	62.44	3,300
2023-07-21	62.57	62.57	62.45	62.38	1,456
2023-07-20	62.74	62.74	62.34	62.48	1,289
2023-07-19	63.17	63.17	62.92	62.92	287
2023-07-18	62.28	62.40	62.28	62.40	1,474
2023-07-17	62.35	62.35	62.06	62.06	0
2023-07-14	62.25	62.25	62.25	62.35	193
2023-07-13	61.55	61.55	61.55	61.85	308
2023-07-12	61.00	61.00	61.00	61.24	49
2023-07-11	59.88	60.08	59.88	60.10	885
2023-07-10	59.50	59.73	59.50	59.73	3,225
2023-07-07	59.76	59.89	59.62	59.90	387
2023-07-06	59.98	59.98	59.41	59.41	2,697
2023-07-05	60.34	60.36	60.30	60.51	1,913
2023-07-04	60.78	60.78	60.78	60.73	164
2023-07-03	60.81	60.82	60.81	60.68	1,351
2023-06-30	60.17	60.76	60.17	60.67	3,563
2023-06-29	59.91	60.10	59.91	59.98	1,568
2023-06-28	59.79	59.98	59.79	59.96	4,281
2023-06-27	59.65	59.76	59.65	59.76	105
2023-06-26	59.69	59.81	59.66	59.65	1,151
2023-06-23	59.99	60.02	59.82	59.75	1,215
2023-06-22	60.37	60.37	60.29	60.26	317
2023-06-21	60.62	60.62	60.62	60.41	568
2023-06-20	61.04	61.04	60.80	60.55	1,408
2023-06-19	60.88	61.00	60.88	61.00	2,769
2023-06-16	61.17	61.66	61.17	61.38	2,223
2023-06-15	60.73	61.21	60.73	61.21	0
2023-06-14	60.54	60.73	60.52	60.73	1,400
2023-06-13	60.25	60.38	60.24	60.39	609
2023-06-12	59.74	59.74	59.68	59.50	312
2023-06-09	59.29	59.45	59.29	59.45	2,343
2023-06-08	58.96	59.12	58.96	59.29	2,015
2023-06-07	59.67	59.67	59.30	59.15	146
2023-06-06	59.48	59.48	59.48	59.45	578,076
2023-06-05	59.46	59.47	59.39	59.45	232
2023-06-02	58.47	59.48	58.47	59.48	1
2023-06-01	58.25	58.25	58.04	58.47	786
2023-05-31	58.29	58.29	58.29	57.72	12
2023-05-30	58.82	58.82	58.39	58.48	184
2023-05-29	58.47	58.47	58.47	58.47	0
2023-05-26	58.00	58.47	58.00	58.47	86
2023-05-25	57.73	57.73	57.73	57.89	23
2023-05-24	58.18	58.18	57.18	57.18	0
2023-05-23	58.29	58.29	58.28	58.18	515
2023-05-22	58.32	58.60	58.32	58.60	1
2023-05-19	58.32	58.44	58.32	58.32	868
2023-05-18	58.04	58.04	58.04	58.06	586
2023-05-17	57.54	57.54	57.54	57.54	1,267
2023-05-16	57.58	57.58	57.58	57.65	236
2023-05-15	57.61	57.64	57.42	57.64	1,171
2023-05-12	57.66	57.71	57.36	57.26	3,597
2023-05-11	57.68	57.68	57.32	57.41	444
2023-05-10	57.42	57.67	57.35	57.49	1,188
2023-05-09	57.58	57.58	57.54	57.54	530
2023-05-08	57.58	57.58	57.58	57.58	0
2023-05-05	57.58	57.58	57.58	57.58	2,553
2023-05-04	57.17	57.18	56.71	56.78	319
2023-05-03	57.32	57.35	57.20	57.24	289
2023-05-02	57.79	57.97	56.95	56.95	5,441
2023-05-01	57.55	57.55	57.55	57.55	0
2023-04-28	57.37	57.53	57.06	57.55	223
2023-04-27	56.84	56.88	56.84	57.00	215
2023-04-26	56.70	56.82	56.70	56.82	0
2023-04-25	56.84	56.84	56.69	56.70	1,618
2023-04-24	57.03	57.05	57.00	57.00	346
2023-04-21	57.01	57.13	57.01	57.07	742
2023-04-20	57.16	57.34	57.08	57.31	1,355
2023-04-19	57.22	57.28	57.22	57.32	35
2023-04-18	57.79	57.79	57.61	57.49	547
2023-04-17	57.47	57.47	57.29	57.26	1,208
2023-04-14	57.92	57.93	57.42	57.33	273
2023-04-13	57.06	57.06	57.06	57.47	302
2023-04-12	57.05	57.20	57.05	57.08	2,554
2023-04-11	57.07	57.07	56.95	56.95	2,529
2023-04-10	56.75	56.75	56.75	56.75	0
2023-04-07	56.75	56.75	56.75	56.75	0
2023-04-06	56.71	56.79	56.71	56.75	34
2023-04-05	56.68	56.77	56.52	56.56	5,243
2023-04-04	56.69	56.93	56.69	56.93	0
2023-04-03	56.78	56.79	56.66	56.69	384
2023-03-31	56.43	56.43	56.43	56.43	1,028
2023-03-30	56.06	56.06	56.06	56.06	398
2023-03-29	55.45	55.48	55.45	55.46	11
2023-03-28	54.93	55.02	54.93	54.97	66
2023-03-27	54.89	54.93	54.85	54.85	530
2023-03-24	55.33	55.33	54.42	54.42	4
2023-03-23	55.33	55.33	55.33	55.33	117
2023-03-22	54.98	54.98	54.98	54.98	297
2023-03-21	54.73	54.73	54.55	54.55	10,246
2023-03-20	53.77	54.17	53.72	54.03	1,258
2023-03-17	54.49	54.49	53.78	53.92	13,242
2023-03-16	53.21	53.87	53.21	53.96	766
2023-03-15	53.79	53.83	52.53	52.69	5,687
2023-03-14	53.16	53.89	53.13	53.89	2,578
2023-03-13	53.53	53.53	52.55	53.28	3,995
2023-03-10	53.45	53.90	53.45	53.90	11,324
2023-03-09	54.38	54.38	54.35	54.52	534
2023-03-08	54.53	54.70	54.47	54.53	4,270
2023-03-07	55.69	55.69	54.74	54.68	1,090
2023-03-06	55.36	55.45	55.23	55.60	3,214
2023-03-03	54.79	54.79	54.79	54.96	13
2023-03-02	54.14	54.18	54.14	54.18	280
2023-03-01	54.45	54.57	54.33	54.14	106
2023-02-28	54.42	54.43	54.27	54.31	1,272
2023-02-27	54.42	54.42	54.42	54.42	11
2023-02-24	54.63	54.63	54.63	54.00	15
2023-02-23	54.60	54.76	54.60	54.58	82
2023-02-22	54.50	54.50	54.50	54.49	11
2023-02-21	55.28	55.28	55.28	54.83	361
2023-02-20	55.50	55.50	55.44	55.48	3,202
2023-02-17	55.30	55.52	55.30	55.22	1,864
2023-02-16	55.89	56.02	55.83	55.98	101
2023-02-15	55.86	56.02	55.85	56.01	232
2023-02-14	56.61	56.64	56.25	56.18	930
2023-02-13	55.89	56.30	55.89	56.36	2,128
2023-02-10	55.85	55.85	55.85	55.68	357
2023-02-09	56.16	56.46	56.16	56.46	3
2023-02-08	56.64	56.64	56.38	56.16	2,337
2023-02-07	55.78	55.83	55.78	55.83	0
2023-02-06	55.65	55.65	55.65	55.78	36
2023-02-03	56.65	56.65	56.37	56.70	191
2023-02-02	56.50	56.70	56.50	56.83	47
2023-02-01	55.77	55.77	55.73	55.75	720
2023-01-31	55.06	55.51	54.89	55.51	1,007
2023-01-30	55.66	55.66	55.66	55.62	578
2023-01-27	55.94	55.94	55.94	55.94	4,900
2023-01-26	55.69	55.69	55.68	55.56	62
2023-01-25	55.66	55.66	55.38	55.07	168
2023-01-24	55.38	55.50	55.38	55.54	2,904
2023-01-23	55.12	55.53	55.12	55.63	149
2023-01-20	54.39	54.60	54.39	54.66	3,895
2023-01-19	54.32	54.34	54.10	54.07	1,224
2023-01-18	55.20	55.20	55.08	54.84	1,029
2023-01-17	54.81	54.93	54.81	54.93	3,849
2023-01-16	54.86	54.93	54.70	54.88	1,426
2023-01-13	55.37	55.37	54.35	54.67	22
2023-01-12	54.38	54.38	54.18	54.41	4,638
2023-01-11	53.62	53.79	53.62	53.88	2,865
2023-01-10	53.40	53.54	53.40	53.42	7,284
2023-01-09	53.40	53.98	53.40	53.99	34,132
2023-01-06	51.95	52.71	51.95	52.71	0
2023-01-05	52.62	52.64	52.00	51.95	10,797
2023-01-04	52.70	52.70	52.42	52.63	526
2023-01-03	52.82	52.82	52.29	52.20	179
2023-01-02	52.20	52.20	52.20	52.20	0
2022-12-30	52.33	52.37	52.21	52.20	88
2022-12-29	51.77	52.52	51.76	52.40	913
2022-12-28	52.47	52.47	51.84	51.85	13,485
2022-12-27	52.18	52.18	52.18	52.18	0
2022-12-26	52.18	52.18	52.18	52.18	0
2022-12-23	52.15	52.15	52.15	52.18	25
2022-12-22	52.67	52.67	51.87	51.87	10,715
2022-12-21	52.22	52.80	52.22	52.67	12,097
2022-12-20	51.80	51.94	51.62	51.89	402
2022-12-19	52.48	52.48	52.03	52.03	475
2022-12-16	52.99	52.99	52.33	52.15	1,579
2022-12-15	53.76	53.76	53.30	52.84	459
2022-12-14	54.61	54.69	54.35	54.69	364
2022-12-13	54.01	54.77	54.01	54.77	1,824
2022-12-12	53.19	53.33	53.19	53.33	1,066
2022-12-09	53.43	53.43	53.43	53.57	78
2022-12-08	53.03	53.03	53.03	53.37	154
2022-12-07	53.08	53.33	52.83	52.95	5,409
2022-12-06	53.78	53.79	53.12	53.27	409
2022-12-05	54.37	54.44	54.17	54.02	2,060
2022-12-02	54.50	54.50	53.87	54.19	179
2022-12-01	54.47	54.73	54.40	54.46	7,520
2022-11-30	53.05	53.19	53.05	52.99	232
2022-11-29	53.23	53.23	52.89	52.67	1,173
2022-11-28	53.53	53.53	53.35	53.13	418
2022-11-25	53.77	53.77	53.60	53.68	2,524
2022-11-24	53.62	53.82	53.62	53.79	23,468
2022-11-23	53.22	53.47	53.17	53.49	2,174
2022-11-22	52.45	52.59	52.45	52.82	222
2022-11-21	52.38	52.45	52.19	52.28	314
2022-11-18	52.57	52.61	52.54	52.66	616
2022-11-17	52.83	52.83	52.13	52.12	750
2022-11-16	53.13	53.16	52.71	52.72	3,589
2022-11-15	53.01	53.50	53.01	53.15	1,445
2022-11-14	52.76	52.78	52.49	52.72	583
2022-11-11	52.58	52.69	52.39	52.41	8,176
2022-11-10	49.68	51.80	49.68	51.78	6,098
2022-11-09	50.21	50.39	50.10	50.14	7,314
2022-11-08	50.13	50.16	50.13	50.72	99
2022-11-07	49.07	49.68	49.07	49.76	269
2022-11-04	48.44	49.32	48.44	49.05	5,308
2022-11-03	48.32	48.32	48.32	48.37	1,032
2022-11-02	49.44	49.44	49.44	49.33	603
2022-11-01	50.20	50.28	49.57	49.53	927
2022-10-31	49.61	49.61	49.56	49.64	1,937
2022-10-28	48.81	49.51	48.79	49.55	1,775
2022-10-27	49.32	49.59	49.24	49.39	12,021
2022-10-26	49.20	49.26	49.13	49.81	60
2022-10-25	48.73	49.29	48.55	49.37	5,193
2022-10-24	48.60	48.60	48.56	48.63	101
2022-10-21	47.32	47.33	46.96	47.73	332
2022-10-20	47.41	48.22	47.41	48.03	1,118
2022-10-19	47.73	47.73	47.58	47.67	3,135
2022-10-18	48.24	48.39	47.94	47.74	6,051
2022-10-17	46.78	47.61	46.78	47.67	99
2022-10-14	47.26	47.41	46.87	46.97	1,098
2022-10-13	46.12	46.70	46.12	46.71	1,502
2022-10-12	46.25	46.35	45.99	46.20	720
2022-10-11	46.26	46.32	45.98	46.37	410
2022-10-10	47.08	47.08	46.52	46.56	206
2022-10-07	48.15	48.28	47.35	47.35	4,631
2022-10-06	48.97	49.02	48.61	48.65	182
2022-10-05	49.07	49.07	48.32	48.40	2,375
2022-10-04	48.10	48.50	48.10	49.04	668
2022-10-03	46.44	47.34	46.24	47.26	3,384
2022-09-30	46.98	47.21	46.98	47.15	188
2022-09-29	46.70	46.80	46.60	46.64	21,716
2022-09-28	46.26	46.35	46.00	47.00	833
2022-09-27	47.17	47.17	47.17	46.71	305
2022-09-26	47.33	47.33	46.93	46.87	608
2022-09-23	48.31	48.31	47.29	47.29	0
2022-09-22	49.48	49.48	48.31	48.31	0
2022-09-21	49.48	49.48	49.48	49.48	0
2022-09-20	49.98	49.98	49.98	49.48	10
2022-09-19	49.72	49.72	49.72	49.72	0
2022-09-16	49.75	49.80	49.75	49.72	2,000
2022-09-15	50.81	50.88	50.40	50.40	797
2022-09-14	51.01	51.01	50.81	50.84	946
2022-09-13	52.83	52.83	51.22	51.22	116
2022-09-12	52.45	52.64	52.43	52.83	252
2022-09-09	51.74	51.74	51.74	52.07	24
2022-09-08	50.39	50.77	50.33	51.17	31,451
2022-09-07	50.00	50.00	49.92	50.41	72
2022-09-06	50.82	50.82	50.00	50.39	2,290
2022-09-05	51.38	51.38	50.56	50.56	0
2022-09-02	51.09	51.46	51.09	51.38	2,847
2022-09-01	50.41	50.41	50.41	50.15	18
2022-08-31	51.50	51.50	51.36	51.36	0
2022-08-30	52.37	52.37	51.53	51.50	1,002
2022-08-29	52.78	52.78	52.78	52.78	0
2022-08-26	53.60	53.60	52.94	52.78	1,696
2022-08-25	53.38	53.38	53.34	53.37	471
2022-08-24	52.91	53.29	52.91	53.29	8,030
2022-08-23	53.30	53.32	53.04	53.19	10,713
2022-08-22	53.48	53.48	53.48	53.32	789
2022-08-19	55.05	55.05	54.26	54.26	4
2022-08-18	54.78	55.05	54.78	55.05	1,361
2022-08-17	55.28	55.28	55.28	54.87	49
2022-08-16	55.18	55.33	55.18	55.33	2
2022-08-15	55.11	55.11	55.11	55.18	1,365
2022-08-12	54.83	54.83	54.83	54.99	500
2022-08-11	54.93	55.12	54.90	54.91	1,597
2022-08-10	53.64	53.87	53.64	54.81	254
2022-08-09	54.01	54.01	53.71	53.71	203
2022-08-08	54.13	54.31	54.08	54.07	1,924
2022-08-05	53.49	53.49	53.49	53.52	384
2022-08-04	53.87	54.00	53.86	53.87	516
2022-08-03	53.15	53.63	53.15	53.63	1,356
2022-08-02	53.30	53.30	53.30	53.39	950
2022-08-01	53.63	53.78	53.63	53.84	926
2022-07-29	53.50	53.59	53.26	53.40	2,701
2022-07-28	52.64	52.71	52.52	53.11	451
2022-07-27	51.90	52.17	51.90	52.17	1,140
2022-07-26	51.77	51.79	51.76	51.50	72
2022-07-25	52.00	52.18	51.77	52.01	1,895
2022-07-22	52.02	52.12	52.02	52.05	367
2022-07-21	51.68	51.96	51.68	51.96	634
2022-07-20	51.99	51.99	51.83	51.90	1,604
2022-07-19	50.67	51.54	50.67	51.54	4,529
2022-07-18	51.23	51.24	51.10	50.95	1,007
2022-07-15	49.67	50.52	49.62	50.52	6,312
2022-07-14	49.32	49.32	49.01	49.19	225,871
2022-07-13	49.77	49.77	49.77	50.05	602
2022-07-12	50.41	50.66	50.41	50.71	15,792
2022-07-11	51.04	51.04	50.94	50.93	139
2022-07-08	51.11	51.11	51.09	51.66	675
2022-07-07	50.97	51.31	50.97	51.26	38
2022-07-06	50.37	50.37	50.37	50.33	198
2022-07-05	51.23	51.23	49.90	49.62	1,133
2022-07-04	50.36	50.82	50.36	50.82	0
2022-07-01	50.12	50.40	50.12	50.36	840
2022-06-30	50.66	50.73	50.22	50.72	611
2022-06-29	51.30	51.38	51.30	51.34	2,304
2022-06-28	52.52	52.59	52.40	51.91	700
2022-06-27	51.89	52.41	51.89	52.41	0
2022-06-24	51.14	51.92	51.14	51.89	1,856
2022-06-23	50.89	50.89	50.70	50.70	1
2022-06-22	49.88	50.46	49.86	50.89	9,736
2022-06-21	50.52	50.95	50.52	50.89	378
2022-06-20	50.00	50.00	50.00	50.16	1,050
2022-06-17	50.14	50.14	49.64	49.69	1,916
2022-06-16	49.77	49.89	49.77	49.87	263
2022-06-15	50.83	50.83	50.64	50.79	9,183
2022-06-14	51.40	51.40	50.70	50.33	1,368
2022-06-13	51.71	51.72	50.87	50.82	7,315
2022-06-10	53.99	54.03	52.56	52.54	6,445
2022-06-09	55.66	55.66	54.84	54.84	0
2022-06-08	55.55	55.71	55.50	55.66	584
2022-06-07	55.26	55.26	55.05	55.48	242
2022-06-06	55.50	55.79	55.50	55.68	828
2022-06-03	55.11	55.11	55.11	55.11	0
2022-06-02	55.11	55.11	55.11	55.11	0
2022-06-01	55.38	55.38	55.38	55.11	600
2022-05-31	56.02	56.11	55.97	55.52	67
2022-05-30	56.21	56.22	56.21	56.27	1,059
2022-05-27	55.45	55.48	55.45	55.48	1,678
2022-05-26	53.95	54.77	53.95	54.77	552
2022-05-25	54.01	54.01	53.68	53.95	47
2022-05-24	53.82	53.83	53.79	53.32	244
2022-05-23	52.83	54.16	52.83	54.16	2
2022-05-20	53.04	53.04	52.83	52.83	0
2022-05-19	52.50	53.04	52.50	53.04	1,003
2022-05-18	54.51	54.51	54.49	53.54	345
2022-05-17	54.41	54.41	54.26	54.31	588
2022-05-16	53.54	53.54	53.15	53.24	120
2022-05-13	52.88	53.50	52.87	53.50	626
2022-05-12	52.12	52.51	52.12	52.31	651
2022-05-11	53.33	53.62	53.33	53.56	1,073
2022-05-10	53.38	53.38	53.38	52.88	100
2022-05-09	54.09	54.09	53.25	53.01	1,164
2022-05-06	54.77	54.77	54.57	54.92	381
2022-05-05	56.42	56.42	55.38	54.90	821
2022-05-04	55.56	55.56	55.24	55.02	8,355
2022-05-03	55.41	55.49	55.00	55.58	803
2022-05-02	55.91	55.91	55.91	55.91	0
2022-04-29	56.39	56.43	55.88	55.91	3,028
2022-04-28	55.59	55.79	55.59	55.79	0
2022-04-27	55.73	55.73	55.73	55.59	1,135
2022-04-26	55.46	55.47	55.46	55.50	1,546
2022-04-25	56.04	56.04	56.04	55.70	47
2022-04-22	57.18	57.18	57.18	57.07	12
2022-04-21	59.12	59.19	58.78	58.83	2,865
2022-04-20	58.41	58.89	58.41	58.76	2,297
2022-04-19	58.21	58.21	58.16	58.16	1
2022-04-18	58.21	58.21	58.21	58.21	0
2022-04-15	58.21	58.21	58.21	58.21	0
2022-04-14	58.52	58.52	58.45	58.21	1,028
2022-04-13	58.06	58.24	58.03	58.24	1,024
2022-04-12	58.20	58.45	58.20	58.45	259
2022-04-11	58.53	58.53	58.53	58.42	89
2022-04-08	59.40	59.43	59.01	59.34	1,027
2022-04-07	59.44	59.44	59.00	58.84	2,307
2022-04-06	60.21	60.21	59.00	59.10	5,778
2022-04-05	60.80	60.80	60.22	60.27	5,476
2022-04-04	60.34	60.59	60.25	60.64	1,551
2022-04-01	60.38	60.44	60.18	60.20	2,204
2022-03-31	60.97	60.98	60.97	60.82	957
2022-03-30	61.01	61.26	61.01	61.07	171
2022-03-29	60.60	61.24	60.60	61.03	86
2022-03-28	60.76	60.76	59.83	59.83	23,072
2022-03-25	60.07	60.14	59.69	59.87	1,647
2022-03-24	59.46	59.56	59.45	59.81	6,269
2022-03-23	60.07	60.07	60.07	59.59	5
2022-03-22	59.63	60.09	59.63	60.02	3,097
2022-03-21	59.51	59.57	59.50	59.66	682
2022-03-18	58.74	59.30	58.74	59.30	22
2022-03-17	58.57	58.60	58.38	58.74	1,873
2022-03-16	57.67	58.09	57.51	58.08	2,327
2022-03-15	56.47	56.57	56.47	56.57	357
2022-03-14	56.54	56.61	56.47	56.37	1,452
2022-03-11	56.40	56.88	56.40	56.50	528
2022-03-10	56.83	56.96	56.17	56.17	3,568
2022-03-09	56.34	57.04	56.34	57.04	2,201
2022-03-08	55.25	55.59	55.25	55.04	1,276
2022-03-07	55.46	56.55	55.46	56.00	806
2022-03-04	56.94	56.94	56.52	56.52	475
2022-03-03	58.59	58.77	58.02	58.02	333
2022-03-02	57.78	57.89	57.78	58.46	75
2022-03-01	58.13	58.53	58.13	58.03	545
2022-02-28	58.38	58.89	58.05	58.89	4,767
2022-02-25	57.35	58.41	57.28	58.86	4,391
2022-02-24	56.48	56.49	55.91	56.70	1,010
2022-02-23	59.00	59.07	58.39	58.32	827
2022-02-22	57.52	59.02	57.52	58.53	123,502
2022-02-21	58.40	58.40	58.38	58.43	81
2022-02-18	59.61	59.72	59.05	59.09	1,146
2022-02-17	60.27	60.46	59.80	59.91	324
2022-02-16	60.74	60.74	60.26	60.26	287
2022-02-15	59.44	59.44	59.44	60.27	20
2022-02-14	59.27	59.68	59.27	59.46	906
2022-02-11	60.55	60.91	60.53	60.70	914
2022-02-10	61.43	61.64	61.43	61.44	94,169
2022-02-09	61.22	61.39	61.22	61.51	209
2022-02-08	60.49	60.49	60.21	60.52	199
2022-02-07	60.49	60.49	60.37	60.52	117,337
2022-02-04	60.21	60.21	60.21	60.13	22
2022-02-03	61.02	61.02	60.69	60.79	248
2022-02-02	61.26	61.26	61.23	61.02	54
2022-02-01	60.33	60.50	60.33	60.38	1,463
2022-01-31	58.66	59.54	58.66	59.54	430
2022-01-28	58.39	58.39	58.31	58.66	4,995
2022-01-27	58.38	58.38	58.33	59.15	2,683
2022-01-26	59.42	59.42	59.42	59.53	34
2022-01-25	58.40	58.91	58.33	58.33	2,240
2022-01-24	59.65	59.65	58.63	58.00	381
2022-01-21	60.58	60.60	60.08	60.56	2,136
2022-01-20	61.51	61.51	61.26	61.66	446
2022-01-19	61.27	61.77	61.21	61.28	1,335
2022-01-18	62.23	62.23	61.38	61.34	1,059
2022-01-17	62.24	62.38	62.24	62.38	386
2022-01-14	62.25	62.28	61.76	61.89	3,157
2022-01-13	62.90	63.15	62.89	62.82	770
2022-01-12	62.52	62.83	62.52	62.76	770
2022-01-11	61.84	62.07	61.54	62.06	1,639
2022-01-10	62.32	62.32	60.94	61.22	433
2022-01-07	62.01	62.01	61.65	61.80	111
2022-01-06	61.86	62.16	61.78	62.06	1,649
2022-01-05	63.36	63.36	62.98	63.08	10,360
2022-01-04	63.51	63.51	63.16	63.11	2,945
2022-01-03	63.02	63.02	63.02	63.02	0
2021-12-31	63.13	63.13	63.13	63.02	120
2021-12-30	63.11	63.34	63.11	63.34	5
2021-12-29	63.55	63.55	63.17	63.11	5,515
2021-12-28	62.48	62.48	62.48	62.48	0
2021-12-27	62.48	62.48	62.48	62.48	0
2021-12-24	61.95	62.67	61.95	62.48	245
2021-12-23	62.09	62.52	62.09	62.52	509
2021-12-22	61.18	61.18	61.05	61.87	329
2021-12-21	60.89	61.12	60.79	60.99	11,956
2021-12-20	60.33	60.39	60.33	60.20	414
2021-12-17	61.55	61.55	61.19	61.48	2,003
2021-12-16	62.51	62.51	62.51	62.04	326
2021-12-15	61.13	61.15	61.12	61.05	222
2021-12-14	61.80	61.80	61.30	61.00	180
2021-12-13	62.02	62.37	62.02	61.76	14
2021-12-10	61.88	62.27	61.88	62.04	876
2021-12-09	62.18	62.21	61.98	62.04	246
2021-12-08	62.17	62.17	62.16	62.16	44
2021-12-07	61.83	62.20	61.83	62.17	514
2021-12-06	60.55	60.77	60.55	60.67	243
2021-12-03	60.78	60.78	60.24	60.24	228
2021-12-02	60.29	60.52	60.15	60.68	3,778
2021-12-01	61.08	61.26	61.08	61.49	1,249
2021-11-30	61.14	61.26	60.32	60.32	2,271
2021-11-29	61.23	61.23	60.79	61.11	89
2021-11-26	61.16	61.25	61.03	60.65	387
2021-11-25	62.18	62.18	62.09	62.29	148
2021-11-24	61.76	61.97	61.44	61.97	30,539
2021-11-23	62.08	62.08	61.79	61.93	1,242
2021-11-22	62.95	62.95	62.95	62.68	1,252
2021-11-19	63.16	63.19	62.70	62.78	2,753
2021-11-18	63.02	63.05	63.01	62.81	175
2021-11-17	63.26	63.26	62.91	62.91	693
2021-11-16	63.24	63.26	63.10	63.26	2,006
2021-11-15	63.25	63.31	63.25	63.18	127
2021-11-12	63.01	63.22	63.01	63.22	1,347
2021-11-11	63.09	63.18	62.98	62.95	259
2021-11-10	63.25	63.25	63.13	63.13	393
2021-11-09	63.62	63.66	63.62	63.26	2,463
2021-11-08	63.01	63.47	63.01	63.42	1,236
2021-11-05	63.11	63.37	63.04	63.27	10,992
2021-11-04	62.89	62.96	62.62	62.87	11,282
2021-11-03	62.44	62.48	62.36	62.46	2,100
2021-11-02	62.15	62.50	62.13	62.50	3,084
2021-11-01	62.47	62.47	62.13	62.25	1,012
2021-10-29	61.97	61.97	61.68	61.89	1,715
2021-10-28	61.42	61.72	61.42	62.03	868
2021-10-27	61.97	61.97	61.80	61.80	408
2021-10-26	61.89	61.89	61.60	61.86	254
2021-10-25	61.25	61.44	61.25	61.44	700
2021-10-22	61.20	61.46	61.20	61.27	1,030
2021-10-21	60.96	61.09	60.96	60.97	492
2021-10-20	60.94	60.96	60.94	61.11	593
2021-10-19	60.55	60.88	60.55	60.89	1,458
2021-10-18	60.55	60.55	60.33	60.50	2,150
2021-10-15	60.44	60.44	60.31	60.55	255
2021-10-14	59.50	59.92	59.49	59.93	5,660
2021-10-13	58.89	58.91	58.82	58.87	899
2021-10-12	58.35	58.85	58.35	58.85	639
2021-10-11	59.35	59.36	59.04	59.36	15,713
2021-10-08	59.04	59.19	59.02	59.19	4,845
2021-10-07	58.90	59.35	58.90	59.32	299
2021-10-06	58.07	58.14	57.56	57.99	667
2021-10-05	58.25	58.73	58.25	58.77	2,045
2021-10-04	58.53	58.59	58.43	58.03	2,117
2021-10-01	58.06	58.33	57.80	58.33	1,346
2021-09-30	59.14	59.20	59.09	58.87	470
2021-09-29	59.07	59.12	58.79	58.79	3,572
2021-09-28	59.50	59.50	58.86	58.77	3,068
2021-09-27	60.30	60.30	59.90	60.01	910
2021-09-24	60.13	60.13	59.91	59.93	744
2021-09-23	60.35	60.35	60.35	60.35	106
2021-09-22	59.38	59.73	59.38	59.67	420
2021-09-21	59.35	59.59	59.21	59.33	323
2021-09-20	59.27	59.27	59.06	59.05	62
2021-09-17	60.68	60.68	59.94	59.96	1,535
2021-09-16	60.76	60.76	60.37	60.37	867
2021-09-15	60.69	60.69	60.54	60.59	1,846
2021-09-14	60.57	60.92	60.57	60.65	96
2021-09-13	60.50	60.86	60.50	60.58	1,933
2021-09-10	60.91	60.91	60.55	60.58	2,119
2021-09-09	60.67	60.85	60.67	60.81	52
2021-09-08	60.85	60.99	60.76	60.76	975
2021-09-07	61.29	61.29	61.25	61.21	617
2021-09-06	61.41	61.84	61.41	61.82	744
2021-09-03	61.38	61.54	61.36	61.48	316
2021-09-02	61.25	61.41	61.23	61.36	3,253
2021-09-01	61.13	61.39	61.13	61.22	2,362
2021-08-31	61.60	61.60	61.09	61.04	7,535
2021-08-30	60.81	60.81	60.81	60.81	0
2021-08-27	60.68	60.68	60.63	60.81	91
2021-08-26	60.75	60.75	60.58	60.58	547
2021-08-25	60.69	60.73	60.69	60.73	2
2021-08-24	60.85	60.85	60.63	60.69	1,430
2021-08-23	60.37	60.56	60.30	60.56	2,931
2021-08-20	59.91	59.94	59.91	59.93	1,285
2021-08-19	59.38	59.56	59.38	59.51	388
2021-08-18	60.18	60.21	60.14	60.14	2,332
2021-08-17	60.23	60.23	60.14	60.13	1,192
2021-08-16	60.35	60.36	60.28	60.28	1,581
2021-08-13	60.34	60.47	60.19	60.47	1,119
2021-08-12	60.11	60.17	60.11	60.16	541
2021-08-11	60.19	60.20	59.94	60.07	1,320
2021-08-10	60.02	60.02	59.83	59.83	128
2021-08-09	60.05	60.06	59.95	59.98	1,922
2021-08-06	60.09	60.10	59.93	59.99	783
2021-08-05	59.99	60.08	59.91	60.07	4,353
2021-08-04	60.13	60.15	59.83	59.83	336
2021-08-03	59.58	59.74	59.58	59.72	1,676
2021-08-02	60.00	60.07	59.80	59.93	1,862
2021-07-30	59.65	59.81	59.50	59.50	2,039
2021-07-29	59.79	59.98	59.79	59.98	261
2021-07-28	59.33	59.47	59.27	59.38	3,345
2021-07-27	59.51	59.51	59.12	59.12	315
2021-07-26	59.30	59.50	59.30	59.50	74
2021-07-23	59.46	59.74	59.31	59.52	591
2021-07-22	59.14	59.14	59.06	59.06	472
2021-07-21	58.27	58.89	58.27	58.89	2
2021-07-20	58.22	58.22	57.91	58.27	2,494
2021-07-19	58.54	58.54	57.88	57.83	5,088
2021-07-16	59.01	59.01	59.01	59.01	839
2021-07-15	59.24	59.24	59.21	59.21	49
2021-07-14	59.55	59.84	59.55	59.68	330
2021-07-13	59.64	59.78	59.53	59.78	5,545
2021-07-12	59.47	59.65	59.47	59.64	1,078
2021-07-09	59.00	59.36	59.00	59.33	4,266
2021-07-08	59.08	59.08	58.58	58.74	17,102
2021-07-07	59.50	59.50	59.50	59.31	200
2021-07-06	59.13	59.13	59.13	59.13	69
2021-07-05	59.65	59.67	59.57	59.61	4,115
2021-07-02	59.37	59.37	59.37	59.34	1,654
2021-07-01	59.04	59.04	59.04	59.04	98
2021-06-30	59.26	59.26	58.94	58.87	496
2021-06-29	59.15	59.21	59.15	59.17	1,063
2021-06-28	58.92	59.40	58.92	59.09	2,296
2021-06-25	59.14	59.18	59.14	59.18	205
2021-06-24	58.78	58.87	58.75	58.86	3,606
2021-06-23	58.63	58.63	58.55	58.55	3,316
2021-06-22	58.44	58.67	58.44	58.67	2,196
2021-06-21	58.15	58.15	58.05	58.42	871
2021-06-18	58.83	58.84	58.71	57.97	231
2021-06-17	58.88	58.96	58.81	58.93	926
2021-06-16	59.57	59.65	59.44	59.44	1,705
2021-06-15	59.43	59.45	59.34	59.34	3,499
2021-06-14	59.32	59.32	59.27	59.22	945
2021-06-11	59.33	59.33	59.15	59.14	3,009
2021-06-10	59.03	59.15	59.02	59.08	534
2021-06-09	59.00	59.16	58.93	58.93	921
2021-06-08	58.96	59.06	58.89	58.90	620
2021-06-07	58.91	59.00	58.91	58.98	298
2021-06-04	58.47	58.97	58.47	58.92	801
2021-06-03	58.44	58.50	58.44	58.43	1,850
2021-06-02	58.44	58.79	58.42	58.72	5,837
2021-06-01	58.73	58.81	58.54	58.54	1,365
2021-05-28	58.09	58.59	58.09	58.51	3,131
2021-05-27	58.20	58.20	58.19	58.19	0
2021-05-26	58.34	58.34	58.15	58.20	293
2021-05-25	58.85	58.85	58.36	58.25	7,867
2021-05-24	57.94	58.30	57.94	58.29	5,681
2021-05-21	58.13	58.13	57.91	57.90	6,715
2021-05-20	56.90	57.75	56.90	57.75	14,019
2021-05-19	57.17	57.17	56.85	56.95	2,709
2021-05-18	57.95	57.95	57.73	57.83	788
2021-05-17	57.59	57.59	57.33	57.37	4,140
2021-05-14	56.92	57.59	56.92	57.59	1,255
2021-05-13	56.03	56.25	56.03	56.69	3,764
2021-05-12	57.20	57.33	57.03	56.75	2,658
2021-05-11	57.34	57.45	57.30	57.45	4,888
2021-05-10	58.33	58.46	58.31	58.47	33
2021-05-07	57.90	58.35	57.57	58.35	1,083
2021-05-06	57.37	57.37	57.19	57.37	243
2021-05-05	57.01	57.30	56.84	57.28	4,197
2021-05-04	57.36	57.36	56.55	56.55	2,371
2021-04-30	57.71	57.71	57.02	56.99	1,483
2021-04-29	57.75	57.75	57.35	57.33	1,561
2021-04-28	57.50	57.50	57.39	57.46	86,057
2021-04-27	57.43	57.48	57.43	57.46	235
2021-04-26	57.57	57.68	57.54	57.65	90,766
2021-04-23	57.36	57.43	57.24	57.43	178
2021-04-22	57.40	57.46	57.36	57.36	671
2021-04-21	56.86	56.87	56.86	57.08	3,319
2021-04-20	57.21	57.21	56.62	56.62	458
2021-04-19	57.50	57.50	57.41	57.41	812
2021-04-16	57.34	57.47	57.34	57.36	524
2021-04-15	56.97	57.28	56.97	57.17	2,710
2021-04-14	56.80	56.81	56.74	56.81	2,596
2021-04-13	56.52	56.56	56.40	56.56	2,063
2021-04-12	56.39	56.45	56.37	56.42	4,880
2021-04-09	56.30	56.36	56.25	56.33	1,507
2021-04-08	55.92	56.30	55.91	56.30	5,772
2021-04-07	56.09	56.11	55.94	56.02	11,304
2021-04-06	56.11	56.11	55.74	56.06	8,575
2021-04-01	55.10	55.38	54.90	55.33	2,184
2021-03-31	54.80	54.89	54.72	54.89	2,479
2021-03-30	54.83	54.87	54.73	54.85	13,346
2021-03-29	54.93	55.12	54.70	54.81	181
2021-03-26	54.50	54.63	54.48	54.65	2,175
2021-03-25	54.08	54.22	53.70	54.00	7,121
2021-03-24	54.29	54.36	54.29	54.36	721
2021-03-23	54.33	54.52	54.33	54.54	2,994
2021-03-22	54.67	54.81	54.67	54.81	4,490
2021-03-19	54.41	54.84	54.31	54.51	30,319
2021-03-18	55.09	55.12	55.02	55.09	2,841
2021-03-17	55.07	55.07	54.72	54.76	5,282
2021-03-16	55.22	55.22	54.98	55.09	597
2021-03-15	54.70	54.70	54.60	54.62	244
2021-03-12	54.65	54.66	54.50	54.60	3,553
2021-03-11	54.66	54.66	54.51	54.90	824
2021-03-10	53.86	54.39	53.86	54.25	2,766
2021-03-09	53.88	54.19	53.87	54.09	9,478
2021-03-08	53.29	53.81	53.04	53.77	4,782
2021-03-05	53.34	53.34	52.46	52.46	250
2021-03-04	53.14	53.42	52.95	53.34	446
2021-03-03	54.02	54.02	53.38	53.62	1,019
2021-03-02	53.84	53.85	53.84	53.71	1,140
2021-03-01	53.56	53.92	53.54	53.85	2,180
2021-02-26	52.94	53.55	52.94	52.93	168
2021-02-25	54.45	54.50	54.12	54.12	2,570
2021-02-24	53.99	53.99	53.61	54.07	555
2021-02-23	53.72	53.86	53.27	53.73	722
2021-02-22	53.90	53.92	53.60	53.91	596
2021-02-19	53.92	54.31	53.92	54.31	0
2021-02-18	54.42	54.42	54.08	53.92	585
2021-02-17	54.58	54.58	54.46	54.10	2,482
2021-02-16	54.98	54.98	54.74	54.65	556
2021-02-15	54.96	54.96	54.57	54.83	502
2021-02-12	54.09	54.30	53.83	54.29	1,565
2021-02-11	54.17	54.24	54.14	54.14	381
2021-02-10	54.34	54.34	53.69	53.84	13,146
2021-02-09	53.64	53.88	53.64	53.77	921
2021-02-08	53.90	53.90	53.34	53.77	1,162
2021-02-05	53.37	53.52	53.37	53.42	1,209
2021-02-04	52.96	53.17	52.91	53.15	65,041
2021-02-03	53.00	53.01	52.83	52.92	842
2021-02-02	52.66	52.88	52.66	52.95	4
2021-02-01	52.30	52.30	52.03	52.19	1,037
2021-01-29	51.93	52.34	51.82	51.82	1,853
2021-01-28	52.48	52.86	52.48	52.86	125
2021-01-27	53.12	53.13	52.41	52.48	17,744
2021-01-26	52.97	53.41	52.64	53.26	899
2021-01-25	53.36	53.52	53.04	52.80	234
2021-01-22	53.22	53.33	53.22	53.33	4,331
2021-01-21	53.79	53.79	53.62	53.57	410
2021-01-20	53.20	53.51	53.20	53.41	884
2021-01-19	53.07	53.09	53.04	52.89	357
2021-01-18	52.54	52.64	52.54	52.64	443
2021-01-15	53.03	53.07	52.57	52.76	2,029
2021-01-14	53.28	53.49	53.26	53.47	5,650
2021-01-13	53.04	53.12	53.04	53.07	283
2021-01-12	53.41	53.41	52.98	52.96	2,084
2021-01-11	52.99	53.15	52.86	53.06	2,299
2021-01-08	53.63	53.63	53.15	53.17	4,446
2021-01-07	53.27	53.27	52.59	53.03	3,593
2021-01-06	51.99	52.76	51.99	52.73	7
2021-01-05	52.08	52.08	52.08	51.90	761
2021-01-04	52.53	52.66	51.84	51.86	2,547
2020-12-31	51.67	51.88	51.67	51.89	6
2020-12-30	52.01	52.01	52.00	51.98	2
2020-12-29	52.03	52.03	51.89	51.92	278
2020-12-24	51.47	51.47	51.26	51.26	2,203
2020-12-23	51.24	51.24	51.22	51.15	757
2020-12-22	50.97	51.00	50.84	50.88	2,204
2020-12-21	51.07	51.07	50.34	50.54	437
2020-12-18	51.58	51.63	51.26	51.28	726
2020-12-17	51.57	51.62	51.55	51.52	1,294
2020-12-16	51.22	51.25	51.04	51.15	3,842
2020-12-15	50.77	50.87	50.75	50.80	51
2020-12-14	51.02	51.09	50.94	50.91	1,614
2020-12-11	50.49	50.67	50.40	50.46	2,100
2020-12-10	50.76	50.95	50.76	50.89	7,171
2020-12-09	51.25	51.25	50.98	50.99	274
2020-12-08	50.95	51.25	50.75	51.25	1,543
2020-12-07	51.32	51.32	50.98	51.08	1,102
2020-12-04	50.84	51.16	50.84	51.10	576
2020-12-03	50.81	50.82	50.81	50.82	599
2020-12-02	50.47	50.51	50.38	50.53	64
2020-12-01	50.40	50.41	50.40	50.58	4,135
2020-11-30	50.15	50.35	50.10	49.82	1,653
2020-11-27	50.31	50.40	50.29	50.44	70
2020-11-26	50.56	50.56	50.13	50.21	1,509
2020-11-25	50.55	50.55	50.20	50.16	833
2020-11-24	49.99	50.10	49.85	50.15	4,079
2020-11-23	49.72	49.72	49.30	49.30	739
2020-11-20	49.46	49.48	49.39	49.48	494
2020-11-19	49.24	49.24	49.24	49.24	173
2020-11-18	49.83	49.98	49.79	49.82	655
2020-11-17	49.61	49.62	49.61	49.80	5,085
2020-11-16	50.07	50.07	49.77	49.89	4,316
2020-11-13	49.01	49.25	49.00	49.13	8,064
2020-11-12	49.14	49.33	48.97	49.14	2,853
2020-11-11	49.34	49.34	49.34	49.36	1
2020-11-10	49.02	49.08	48.92	48.95	7,016
2020-11-09	48.58	49.33	48.58	49.34	244
2020-11-06	47.95	47.95	47.95	47.92	26
2020-11-05	47.89	48.01	47.89	47.91	1,407
2020-11-04	46.37	47.17	46.37	47.11	3,971
2020-11-03	44.83	46.01	44.83	46.01	18,550
2020-11-02	44.27	44.83	44.27	44.83	0
2020-10-30	44.31	44.32	44.19	44.27	378
2020-10-29	44.15	44.41	44.15	44.30	117
2020-10-28	45.20	45.20	44.59	44.49	140
2020-10-27	46.23	46.23	46.00	46.01	511
2020-10-26	46.59	46.59	46.58	46.14	598
2020-10-23	47.03	47.03	47.03	47.03	7
2020-10-22	46.76	46.79	46.76	46.78	208
2020-10-21	46.85	46.85	46.85	46.84	27
2020-10-20	47.12	47.16	47.04	47.00	1,048
2020-10-16	47.07	47.34	47.01	47.36	1,041
2020-10-15	47.35	47.35	46.79	46.95	915
2020-10-14	47.83	47.83	47.71	47.71	6,077
2020-10-13	48.02	48.02	47.75	47.82	224
2020-10-12	47.99	48.09	47.99	48.02	122
2020-10-09	47.32	47.32	47.32	47.56	768
2020-10-08	47.05	47.05	47.05	47.13	440
2020-10-07	46.55	46.55	46.55	46.75	26
2020-10-06	46.68	46.89	46.68	46.76	12,352
2020-10-05	46.11	46.66	46.11	46.66	0
2020-10-02	46.38	46.38	46.11	46.11	0
2020-10-01	46.30	46.38	46.30	46.38	0
2020-09-30	45.99	46.42	45.99	46.30	16,677
2020-09-29	46.05	46.05	45.94	45.94	0
2020-09-28	45.73	45.97	45.73	46.05	220
2020-09-25	45.01	45.09	44.93	45.03	1,704
2020-09-24	44.88	44.88	44.80	44.87	31
2020-09-23	45.41	45.55	45.41	45.55	0
2020-09-22	45.45	45.45	45.45	45.41	27
2020-09-21	45.73	45.73	45.27	45.07	642
2020-09-18	46.55	46.55	46.55	46.63	27
2020-09-17	47.35	47.35	46.83	46.83	6,100
2020-09-16	47.46	47.46	47.36	47.35	51
2020-09-15	47.33	47.38	47.33	47.25	1,243
2020-09-14	46.94	47.08	46.94	47.08	136
2020-09-11	46.74	46.74	46.53	46.53	282
2020-09-10	46.99	46.99	46.97	46.92	2,592
2020-09-09	46.32	46.87	46.32	46.92	77
2020-09-08	46.61	46.61	46.30	46.24	4,681
2020-09-07	46.94	47.11	46.94	47.03	1,554
2020-09-04	47.21	47.32	46.18	46.12	1,917
2020-09-03	48.00	48.00	47.05	47.31	78
2020-09-02	48.21	48.27	48.10	48.16	15,312
2020-09-01	48.08	48.08	48.08	47.66	625
2020-08-28	47.90	47.90	47.90	47.87	3,765
2020-08-27	47.47	47.71	47.47	47.71	0
2020-08-26	47.01	47.47	47.01	47.47	1,561
2020-08-25	47.22	47.31	47.11	47.01	2,296
2020-08-24	46.39	46.80	46.39	46.80	0
2020-08-21	46.42	46.42	46.39	46.39	0
2020-08-20	46.85	46.85	46.42	46.42	0
2020-08-19	46.86	46.90	46.86	46.85	2,453
2020-08-18	46.59	46.63	46.59	46.68	2,317
2020-08-17	46.75	46.75	46.75	46.77	123
2020-08-14	46.70	46.70	46.48	46.48	0
2020-08-13	46.70	46.70	46.70	46.72	563
2020-08-12	46.54	46.84	46.54	46.84	0
2020-08-11	46.72	46.75	46.43	46.54	647
2020-08-10	46.08	46.08	46.08	46.02	13
2020-08-07	45.90	45.97	45.90	45.97	11,386
2020-08-06	46.15	46.15	45.90	45.90	98,374
2020-08-05	46.15	46.15	46.15	46.15	68,119
2020-08-04	45.47	45.69	45.43	45.60	79,334
2020-08-03	45.01	45.47	45.01	45.55	38
2020-07-31	45.40	45.40	44.95	44.80	187
2020-07-30	45.74	45.74	45.74	45.74	0
2020-07-29	45.53	45.74	45.53	45.74	0
2020-07-28	45.49	45.58	45.49	45.53	603
2020-07-27	45.20	45.45	45.20	45.45	0
2020-07-24	45.26	45.27	45.26	45.20	20
2020-07-23	45.98	46.02	45.77	45.79	229
2020-07-22	45.56	45.56	45.56	45.69	27
2020-07-21	45.97	45.97	45.75	45.81	489
2020-07-20	45.23	45.28	45.23	45.02	224
2020-07-17	45.08	45.11	45.04	45.02	677
2020-07-16	44.89	44.97	44.89	44.91	1,295
2020-07-15	44.33	45.22	44.33	45.22	0
2020-07-14	44.13	44.29	44.10	44.33	1,148
2020-07-13	44.79	44.79	44.79	45.00	27
2020-07-10	43.88	44.22	43.88	44.22	0
2020-07-09	43.75	43.79	43.73	43.88	490
2020-07-08	44.64	44.64	44.13	44.13	0
2020-07-07	44.40	44.67	44.40	44.64	78
2020-07-06	44.64	44.67	44.64	44.77	474
2020-07-03	44.08	44.08	43.92	43.87	2,860
2020-07-02	44.03	44.17	44.03	44.16	1,587
2020-07-01	43.71	43.71	43.60	43.48	6,982
2020-06-30	42.96	42.96	42.96	42.96	0
2020-06-29	42.80	42.82	42.80	42.82	0
2020-06-26	42.94	42.94	42.94	42.94	0
2020-06-25	42.93	42.93	42.93	42.93	0
2020-06-24	44.03	44.03	44.03	44.21	135
2020-06-23	44.07	44.07	44.07	44.21	87
2020-06-22	43.45	43.51	43.45	43.43	188
2020-06-19	43.81	43.89	43.68	43.42	632
2020-06-18	43.56	43.56	43.42	43.42	0
2020-06-17	43.87	43.87	43.55	43.45	2,221
2020-06-16	43.82	43.82	43.82	42.10	6
2020-06-15	42.29	42.29	42.10	42.10	0
2020-06-12	42.43	42.44	42.13	42.29	1,931
2020-06-11	43.81	43.81	42.98	42.92	1,434
2020-06-10	44.74	44.74	44.35	44.44	1,331
2020-06-09	44.56	44.61	44.56	44.61	0
2020-06-08	44.61	44.65	44.59	44.56	1,329
2020-06-05	44.26	44.26	44.25	44.65	1,000
2020-06-04	43.36	43.44	43.28	43.47	2,306
2020-06-03	43.28	43.52	43.20	43.53	65
2020-06-02	42.70	42.70	42.70	42.65	29
2020-06-01	41.72	42.28	41.72	42.28	0
2020-05-29	42.28	42.28	42.28	42.28	0
2020-05-28	42.02	42.33	42.02	42.28	1,890
2020-05-27	41.92	41.92	41.92	41.50	455
2020-05-26	41.79	41.79	41.49	41.50	1,483
2020-05-22	40.56	40.56	40.56	40.56	0
2020-05-21	41.16	41.16	40.56	40.56	0
2020-05-20	40.73	41.16	40.73	41.16	0
2020-05-19	40.74	40.74	40.73	40.73	0
2020-05-18	40.43	40.56	40.43	40.74	3,037
2020-05-15	39.53	39.53	39.09	39.12	3,169
2020-05-14	38.94	38.98	38.51	38.80	6,434
2020-05-13	39.79	40.00	39.79	39.50	648
2020-05-12	40.56	40.56	40.54	40.50	140
2020-05-11	39.87	40.28	39.87	40.28	0
2020-05-07	39.85	39.90	39.85	39.87	852
2020-05-06	39.61	39.61	39.61	39.61	1,080
2020-05-05	39.75	39.75	39.38	39.86	3,365
2020-05-04	38.91	38.99	38.87	38.95	3,738
2020-05-01	39.34	39.34	39.26	39.30	421
2020-04-30	40.65	40.65	40.65	40.65	0
2020-04-29	40.00	40.65	40.00	40.65	0
2020-04-28	39.88	40.39	39.88	39.61	1,650
2020-04-27	39.55	39.59	39.55	39.61	93
2020-04-24	38.87	38.89	38.72	38.66	2,062
2020-04-23	38.81	38.85	38.81	39.27	762
2020-04-22	38.47	38.69	38.47	38.03	836
2020-04-21	39.64	39.64	38.03	38.03	0
2020-04-20	39.32	39.64	39.32	39.64	1,512
2020-04-17	39.81	39.81	39.75	39.33	1,019
2020-04-16	38.71	38.71	38.71	38.66	198
2020-04-15	39.47	39.47	39.47	38.43	513
2020-04-14	40.08	40.08	39.78	38.92	467
2020-04-09	38.30	38.88	38.30	38.92	603
2020-04-08	37.27	37.76	37.27	37.98	6,489
2020-04-07	37.00	37.00	37.00	37.00	8,360
2020-04-06	35.44	35.44	35.44	35.44	0
2020-04-03	35.42	35.72	35.41	35.66	818
2020-04-03	35.42	35.72	35.41	35.44	818
2020-04-02	35.64	35.66	35.66	35.66	0
2020-04-02	35.64	35.64	35.64	35.64	0
2020-04-01	35.95	35.95	35.53	35.64	1,559
2020-04-01	35.95	35.95	35.53	37.30	1,025
2020-03-31	37.35	37.37	37.35	36.83	120
2020-03-30	37.22	37.22	36.06	35.98	343
2020-03-27	36.73	36.73	36.73	36.73	0
2020-03-26	35.45	36.50	35.25	35.59	1,182
2020-03-25	34.40	34.40	34.40	34.40	0
2020-03-24	33.91	33.91	33.33	31.64	511
2020-03-23	31.62	31.62	31.62	33.20	360
2020-03-20	35.46	35.46	35.46	33.41	237
2020-03-19	32.69	32.69	32.69	32.84	400
2020-03-18	33.22	33.22	32.95	34.50	30
2020-03-17	33.48	33.48	33.48	34.31	296
2020-03-16	35.14	35.14	35.14	34.94	50
2020-03-13	34.74	34.74	34.74	34.74	0
2020-03-12	36.44	36.44	36.44	38.91	262
2020-03-11	39.46	39.46	39.45	39.13	525
2020-03-10	39.58	39.58	39.58	39.58	0
2020-03-09	39.20	39.20	39.20	41.80	377
2020-03-06	41.84	41.84	41.83	41.80	456
2020-03-05	43.25	43.25	43.25	43.25	0
2020-03-04	43.15	43.15	43.15	42.79	75
2020-03-03	43.26	43.33	43.21	42.56	3,254
2020-03-02	41.56	41.66	41.55	41.30	3,945
2020-02-28	42.97	42.97	42.97	42.97	0
2020-02-27	44.44	44.44	44.44	44.44	0
2020-02-26	44.53	44.53	44.53	44.53	0
2020-02-25	45.21	45.21	45.21	45.21	0
2020-02-24	46.82	46.82	46.82	46.82	285
2020-02-21	46.82	46.83	46.81	46.82	1,430
2020-02-20	47.35	47.35	47.23	46.98	3,744
2020-02-19	47.48	47.48	47.26	47.46	472
2020-02-18	46.83	47.09	46.83	47.06	1,835
2020-02-17	47.38	47.38	47.38	47.41	40
2020-02-14	47.31	47.37	47.31	47.27	2,836
2020-02-13	47.36	47.36	47.27	47.27	0
2020-02-12	47.32	47.32	47.28	47.36	428
2020-02-11	47.38	47.38	47.38	47.30	1
2020-02-10	46.72	46.87	46.72	46.87	1,248
2020-02-07	46.98	46.98	46.83	46.86	769
2020-02-06	46.99	46.99	46.99	47.00	450
2020-02-05	46.73	46.73	46.66	46.71	273
2020-02-04	45.56	46.32	45.56	46.32	0
2020-02-03	45.29	45.56	45.29	45.56	0
2020-01-31	45.70	45.74	45.70	45.68	230
2020-01-30	45.81	45.81	45.68	45.68	751
2020-01-29	46.08	46.12	45.98	46.03	2,384
2020-01-28	45.56	45.91	45.56	45.91	0
2020-01-27	45.96	45.96	45.52	45.56	4,008
2020-01-24	46.63	46.63	46.63	46.55	1,025
2020-01-23	46.78	46.78	46.39	46.39	365
2020-01-22	46.79	46.79	46.78	46.78	0
2020-01-21	46.80	46.80	46.79	46.79	0
2020-01-20	46.82	46.87	46.82	46.80	120
2020-01-17	46.54	46.75	46.54	46.75	0
2020-01-16	46.42	46.54	46.42	46.54	0
2020-01-15	46.25	46.42	46.25	46.42	0
2020-01-14	46.15	46.25	46.15	46.25	0
2020-01-13	46.13	46.15	46.13	46.15	0
2020-01-10	46.06	46.13	46.06	46.13	0
2020-01-09	45.82	46.06	45.82	46.06	0
2020-01-08	45.80	45.82	45.80	45.82	0
2020-01-07	45.70	45.80	45.70	45.80	0
2020-01-06	45.74	45.74	45.74	45.70	757
2020-01-03	45.69	45.83	45.69	45.81	1,598
2020-01-02	46.07	46.10	46.07	46.03	196
2019-12-31	45.72	45.77	45.70	45.68	397
2019-12-30	46.00	46.00	45.75	45.75	0
2019-12-27	46.15	46.15	45.89	46.00	687
2019-12-24	45.66	45.66	45.66	45.70	27
2019-12-23	45.72	45.72	45.70	45.70	945
2019-12-20	45.48	45.66	45.47	45.70	21,162
2019-12-19	45.53	45.59	45.53	45.55	20,500
2019-12-18	45.38	45.49	45.38	45.46	17,832
2019-12-17	45.56	45.56	45.42	45.42	0
2019-12-16	44.99	45.56	44.99	45.56	0
2019-12-13	44.79	44.99	44.79	44.99	1,198
2019-12-12	44.44	44.79	44.44	44.79	0
2019-12-11	44.37	44.44	44.37	44.44	0
2019-12-10	44.14	44.53	44.14	44.37	900
2019-12-09	44.45	44.45	44.41	44.41	0
2019-12-06	44.20	44.23	44.20	44.04	2,561
2019-12-05	44.09	44.16	44.05	44.02	330
2019-12-04	43.71	44.04	43.71	44.02	145
2019-12-03	43.89	43.89	43.54	43.54	0
2019-12-02	43.85	43.90	43.83	43.89	4,821
2019-11-29	44.38	44.38	44.36	44.35	330
2019-11-28	44.40	44.42	44.40	44.42	0
2019-11-27	44.38	44.45	44.38	44.40	148
2019-11-26	44.32	44.54	44.32	44.32	9,460
2019-11-25	44.16	44.18	44.16	44.29	1,305
2019-11-22	43.90	43.90	43.88	43.88	0
2019-11-21	43.83	43.92	43.83	43.90	56
2019-11-20	44.16	44.16	44.10	44.10	0
2019-11-19	44.16	44.16	44.16	44.16	0
2019-11-18	44.14	44.15	44.14	44.16	220
2019-11-15	43.90	44.05	43.90	44.04	844
2019-11-14	43.77	43.77	43.69	43.69	0
2019-11-13	43.77	43.77	43.77	43.77	98
2019-11-12	43.77	43.97	43.77	43.97	0
2019-11-11	43.71	43.80	43.71	43.77	58
2019-11-08	43.84	43.84	43.70	43.70	23
2019-11-07	43.88	43.88	43.87	43.84	599
2019-11-06	43.55	43.55	43.55	43.55	0
2019-11-05	43.51	43.58	43.51	43.55	273
2019-11-04	43.37	43.65	43.37	43.65	0
2019-11-01	43.22	43.37	43.22	43.37	108
2019-10-31	43.14	43.14	43.03	43.03	0
2019-10-30	43.26	43.26	43.14	43.14	0
2019-10-29	43.25	43.25	43.25	43.14	93
2019-10-28	43.04	43.18	43.04	43.14	3,966
2019-10-25	42.69	42.91	42.69	42.91	0
2019-10-24	42.73	42.73	42.64	42.69	120
2019-10-23	42.46	42.58	42.46	42.54	68
2019-10-22	42.61	42.62	42.61	42.65	58
2019-10-21	42.38	42.50	42.38	42.50	0
2019-10-18	42.45	42.45	42.38	42.38	0
2019-10-17	42.39	42.45	42.39	42.45	0
2019-10-16	42.31	42.35	42.31	42.39	1,940
2019-10-15	42.12	42.42	42.12	41.95	2,322
2019-10-14	42.23	42.23	41.95	41.95	0
2019-10-11	41.50	42.23	41.50	42.23	0
2019-10-10	41.12	41.47	41.12	41.08	790
2019-10-09	40.95	41.11	40.95	41.08	1,340
2019-10-08	41.44	41.44	40.89	40.89	0
2019-10-07	41.18	41.44	41.18	41.44	0
2019-10-04	40.81	41.18	40.81	41.18	0
2019-10-03	40.70	40.81	40.70	40.81	0
2019-10-02	41.69	41.69	41.69	41.69	0
2019-10-01	41.98	41.98	41.69	41.69	0
2019-09-30	41.90	41.90	41.90	41.98	64
2019-09-27	41.93	42.11	41.93	42.11	0
2019-09-26	41.80	41.93	41.80	41.93	0
2019-09-25	42.14	42.14	41.80	41.80	0
2019-09-24	42.08	42.14	42.08	42.14	0
2019-09-23	42.35	42.35	42.08	42.08	0
2019-09-20	42.42	42.42	42.35	42.35	0
2019-09-19	42.11	42.11	42.11	42.42	34
2019-09-18	42.11	42.11	42.11	42.10	2
2019-09-17	42.06	42.12	42.06	42.12	18,951
2019-09-16	41.99	42.05	41.99	42.06	64
2019-09-13	42.33	42.39	42.33	42.32	6,610
2019-09-12	41.81	42.14	41.81	42.14	0
2019-09-11	41.86	41.86	41.85	41.81	256
2019-09-10	41.82	41.82	41.60	41.59	825
2019-09-09	41.80	41.80	41.78	41.78	0
2019-09-06	41.75	41.75	41.74	41.80	5,890
2019-09-05	41.73	41.73	41.66	41.69	64
2019-09-04	40.85	41.06	40.85	41.12	405
2019-09-03	40.78	40.78	40.61	40.61	0
2019-09-02	40.77	40.78	40.77	40.78	0
2019-08-30	40.83	40.83	40.79	40.77	56
2019-08-29	40.36	40.36	40.36	40.36	0
2019-08-28	40.28	40.36	40.28	40.36	0
2019-08-27	40.20	40.37	40.20	40.28	165
2019-08-23	40.57	40.61	40.51	40.55	264
2019-08-22	40.82	40.82	40.55	40.55	0
2019-08-21	40.59	40.83	40.59	40.82	1,764
2019-08-20	40.61	40.62	40.61	40.57	132
2019-08-19	40.80	40.80	40.80	40.71	10
2019-08-16	40.33	40.33	40.28	40.32	182
2019-08-15	39.54	39.68	39.50	39.73	2,149
2019-08-14	40.45	40.50	40.45	39.94	35
2019-08-13	40.52	40.77	40.52	40.77	0
2019-08-12	40.56	40.56	40.56	40.52	5
2019-08-09	41.01	41.02	40.77	40.65	3,338
2019-08-08	40.61	40.61	40.58	40.93	524
2019-08-07	40.19	40.20	40.19	40.18	374
2019-08-06	40.12	40.12	40.12	40.10	2,891
2019-08-05	40.50	40.50	40.50	40.33	1,555
2019-08-02	42.18	42.18	41.04	41.04	0
2019-08-01	42.12	42.18	42.12	42.18	0
2019-07-31	42.16	42.16	42.12	42.12	0
2019-07-30	42.12	42.13	42.12	42.16	198
2019-07-29	42.34	42.44	42.34	42.44	469
2019-07-26	42.35	42.38	42.32	42.37	24,004
2019-07-25	42.55	42.63	42.55	42.37	96
2019-07-24	42.41	42.41	42.35	42.40	1,890
2019-07-23	42.23	42.38	42.23	42.38	0
2019-07-22	42.28	42.28	42.23	42.23	0
2019-07-19	42.10	42.28	42.10	42.28	0
2019-07-18	42.06	42.06	42.06	42.10	1,900
2019-07-17	42.34	42.34	42.22	42.22	0
2019-07-16	42.59	42.59	42.59	42.34	25
2019-07-15	42.54	42.54	42.54	42.40	80
2019-07-12	42.20	42.28	42.20	42.28	2,142
2019-07-11	42.02	42.20	42.02	42.20	0
2019-07-10	42.04	42.05	42.04	42.02	4,393
2019-07-09	41.92	41.92	41.81	41.81	0
2019-07-08	41.88	41.88	41.88	41.92	2,000
2019-07-05	41.94	41.94	41.94	42.00	132
2019-07-04	42.42	42.42	42.42	42.40	22,606
2019-07-03	42.27	42.30	42.27	42.26	228
2019-07-02	42.00	42.06	42.00	42.03	354
2019-07-01	42.03	42.03	42.03	41.96	105,682
2019-06-28	41.41	41.66	41.41	41.66	0
2019-06-27	41.55	41.55	41.31	41.41	1,831
2019-06-26	41.53	41.53	41.44	41.46	2,584
2019-06-25	41.72	41.75	41.62	41.57	656
2019-06-24	41.84	41.89	41.84	41.82	135
2019-06-21	41.77	41.77	41.74	41.72	620
2019-06-20	41.29	41.72	41.29	41.72	0
2019-06-19	41.25	41.29	41.25	41.29	2,274
2019-06-18	40.84	40.97	40.84	41.25	534
2019-06-17	40.66	40.75	40.66	40.75	0
2019-06-14	40.62	40.62	40.62	40.66	106
2019-06-13	40.87	40.87	40.82	40.82	400
2019-06-12	41.04	41.04	40.87	40.87	0
2019-06-11	40.95	41.04	40.95	41.04	0
2019-06-10	40.93	40.99	40.93	40.95	1,283
2019-06-07	40.18	40.73	40.18	40.73	0
2019-06-06	39.94	40.18	39.94	40.18	0
2019-06-05	39.73	39.94	39.73	39.94	0
2019-06-04	39.55	39.55	39.51	39.73	1,280
2019-06-03	39.28	39.28	39.28	39.31	22
2019-05-31	39.45	39.45	39.45	39.45	0
2019-05-30	39.52	39.52	39.42	39.45	4,838
2019-05-29	39.25	39.25	39.25	39.25	19
2019-05-28	39.94	39.95	39.94	39.86	7,038
2019-05-24	39.67	39.84	39.67	39.84	0
2019-05-23	40.14	40.14	39.67	39.67	0
2019-05-22	40.10	40.10	40.09	40.14	414
2019-05-21	39.85	40.15	39.85	40.15	0
2019-05-20	39.99	40.00	39.82	39.85	1,539
2019-05-17	40.09	40.17	40.08	40.18	1,685
2019-05-16	39.87	40.32	39.87	40.32	0
2019-05-15	39.54	39.82	39.54	39.87	15,406
2019-05-14	39.37	39.73	39.37	39.73	0
2019-05-13	39.61	39.61	39.61	39.37	139
2019-05-10	39.64	39.71	39.64	39.71	0
2019-05-09	40.00	40.00	39.73	39.64	2,338
2019-05-08	40.30	40.40	40.30	40.40	0
2019-05-07	41.09	41.09	40.30	40.30	0

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