Spdr Ushy 0-5 Share History

Spdr Ushy 0-5 Share Price history. The following table shows end-of-day data JNKS historical share prices for Spdr Ushy 0-5, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	31.71	31.86	31.71	31.86	18
2024-05-01	31.75	31.75	31.75	31.71	1,152
2024-04-30	31.74	31.74	31.74	31.64	141
2024-04-29	31.78	31.79	31.78	31.65	1,368
2024-04-26	31.73	31.73	31.73	31.85	1,662
2024-04-25	31.73	31.73	31.73	31.58	82
2024-04-24	31.99	31.99	31.99	31.83	223
2024-04-23	32.00	32.00	31.88	31.88	2,700
2024-04-22	31.88	31.88	31.88	32.00	2,376
2024-04-19	31.62	31.81	31.62	31.81	703
2024-04-18	31.58	31.60	31.58	31.55	506
2024-04-17	31.62	31.64	31.62	31.64	98
2024-04-16	31.61	31.62	31.56	31.62	528
2024-04-15	31.85	31.85	31.79	31.70	1,079
2024-04-12	31.80	31.80	31.80	31.82	1,543
2024-04-11	31.65	31.65	31.64	31.64	1,451
2024-04-10	31.52	31.65	31.52	31.65	59
2024-04-09	31.63	31.63	31.63	31.52	617
2024-04-08	31.52	31.52	31.52	31.52	823
2024-04-05	31.65	31.65	31.65	31.54	188
2024-04-04	31.44	31.56	31.44	31.53	662
2024-04-03	31.58	31.58	31.58	31.53	621
2024-04-02	31.92	31.92	31.92	31.64	3,356
2024-04-01	31.70	31.70	31.70	31.70	0
2024-03-29	31.70	31.70	31.70	31.70	0
2024-03-28	31.70	31.79	31.70	31.70	52
2024-03-27	31.68	31.68	31.68	31.67	346
2024-03-26	31.50	31.50	31.50	31.64	507
2024-03-25	31.82	31.82	31.82	31.66	720
2024-03-22	31.82	31.85	31.75	31.75	1,031
2024-03-21	31.42	31.43	31.42	31.61	1,044
2024-03-20	31.41	31.41	31.41	31.32	11
2024-03-19	31.34	31.34	31.30	31.28	5,500
2024-03-18	31.29	31.29	31.29	31.20	548
2024-03-15	31.12	31.12	31.12	31.16	6,420
2024-03-14	31.07	31.17	31.07	31.13	544
2024-03-13	31.11	31.12	31.11	31.12	535
2024-03-12	31.19	31.19	31.16	31.11	426
2024-03-11	30.91	31.00	30.91	31.00	98
2024-03-08	31.00	31.04	30.93	30.91	10,340
2024-03-07	31.12	31.12	31.04	31.04	402
2024-03-06	31.08	31.23	31.08	31.12	510
2024-03-05	31.11	31.16	31.11	31.16	466
2024-03-04	31.25	31.25	31.11	31.11	60
2024-03-01	31.31	31.31	31.25	31.25	62
2024-02-29	31.16	31.22	31.16	31.25	20,356
2024-02-28	31.25	31.25	31.24	31.20	1,525
2024-02-27	31.01	31.01	31.01	31.04	147
2024-02-26	31.25	31.25	31.08	31.10	81
2024-02-23	31.17	31.18	31.16	31.16	5,231
2024-02-22	31.17	31.17	31.17	31.21	20
2024-02-21	31.11	31.21	31.11	31.16	219
2024-02-20	31.08	31.08	31.08	31.12	5,561
2024-02-19	31.19	31.26	31.19	31.23	109
2024-02-16	31.21	31.21	31.21	31.23	711
2024-02-15	31.42	31.42	31.29	31.29	5,179
2024-02-14	31.26	31.29	31.26	31.33	12,473
2024-02-13	31.21	31.21	31.21	31.18	60
2024-02-12	31.31	31.31	31.31	31.30	855
2024-02-09	31.26	31.26	31.25	31.25	29
2024-02-08	31.20	31.20	31.20	31.26	240
2024-02-07	31.16	31.16	31.16	31.16	1,115
2024-02-06	31.30	31.30	31.28	31.27	500
2024-02-05	31.24	31.25	31.24	31.30	118
2024-02-02	31.12	31.12	31.07	31.13	58
2024-02-01	31.27	31.27	31.26	31.09	59
2024-01-31	32.30	32.30	32.21	32.21	279
2024-01-30	32.27	32.30	32.27	32.30	66
2024-01-29	32.26	32.26	32.26	32.27	132
2024-01-26	32.22	32.22	32.22	32.18	49
2024-01-25	32.01	32.01	32.01	32.18	1,428
2024-01-24	31.99	31.99	31.99	32.00	5,019
2024-01-23	32.03	32.07	32.03	32.07	2,194
2024-01-22	31.98	32.04	31.98	32.03	928
2024-01-19	32.05	32.05	32.05	32.03	289
2024-01-18	32.03	32.04	32.02	32.06	12,837
2024-01-17	32.01	32.01	32.01	32.05	474
2024-01-16	32.24	32.24	32.24	32.17	147
2024-01-15	32.12	32.12	32.12	32.08	42
2024-01-12	32.02	32.08	32.02	32.08	10
2024-01-11	31.96	32.02	31.96	32.02	15
2024-01-10	31.92	31.96	31.92	31.96	5
2024-01-09	31.91	31.92	31.91	31.92	92
2024-01-08	31.78	31.78	31.77	31.77	91
2024-01-05	31.90	31.90	31.78	31.78	135
2024-01-04	31.92	31.92	31.88	31.90	4,855
2024-01-03	32.07	32.10	32.06	32.01	5,854
2024-01-02	32.02	32.02	32.02	32.20	12
2024-01-01	32.09	32.09	32.09	32.09	0
2023-12-29	32.17	32.17	32.17	32.09	593
2023-12-28	32.11	32.11	32.11	32.10	403
2023-12-27	32.00	32.00	32.00	31.96	874
2023-12-26	32.07	32.07	32.07	32.07	0
2023-12-25	32.07	32.07	32.07	32.07	0
2023-12-22	32.04	32.04	32.04	32.07	1,101
2023-12-21	32.20	32.23	32.20	32.17	973
2023-12-20	32.13	32.13	32.06	32.11	316
2023-12-19	31.94	31.94	31.94	31.87	682
2023-12-18	32.02	32.02	32.02	31.97	860
2023-12-15	31.82	31.82	31.82	31.89	5,373
2023-12-14	31.99	32.04	31.84	31.75	6,470
2023-12-13	31.88	31.88	31.88	31.87	357
2023-12-12	31.67	31.67	31.67	31.63	201
2023-12-11	31.71	31.71	31.60	31.65	9,853
2023-12-08	31.65	31.66	31.65	31.66	113
2023-12-07	31.58	31.65	31.58	31.65	2
2023-12-06	31.51	31.58	31.51	31.58	86
2023-12-05	31.38	31.51	31.38	31.51	41
2023-12-04	31.28	31.38	31.28	31.38	16
2023-12-01	31.18	31.24	31.18	31.28	2,596
2023-11-30	31.15	31.15	31.15	31.14	45
2023-11-29	30.87	31.10	30.87	31.10	122
2023-11-28	31.03	31.03	31.03	30.87	2
2023-11-27	31.01	31.01	31.01	31.05	675
2023-11-24	31.19	31.19	31.00	31.00	290
2023-11-23	31.14	31.14	31.14	31.19	1,005
2023-11-22	31.13	31.38	31.13	31.38	138
2023-11-21	31.18	31.18	31.13	31.13	6
2023-11-20	31.25	31.25	31.25	31.18	604
2023-11-17	31.31	31.31	31.31	31.33	739
2023-11-16	31.21	31.29	31.21	31.29	383
2023-11-15	31.25	31.25	31.17	31.21	1,590
2023-11-14	31.47	31.47	31.23	31.23	37
2023-11-13	31.53	31.53	31.53	31.47	10
2023-11-10	31.45	31.54	31.45	31.62	1,517
2023-11-09	31.40	31.42	31.40	31.42	117
2023-11-08	31.52	31.54	31.52	31.40	1,586
2023-11-07	31.41	31.41	31.41	31.40	382
2023-11-06	31.17	31.22	31.17	31.19	17,229
2023-11-03	31.23	31.25	31.23	31.17	1,052
2023-11-02	31.16	31.46	31.16	31.43	26,067
2023-11-01	31.11	31.14	31.11	31.14	179
2023-10-31	31.09	31.09	31.09	31.11	2,186
2023-10-30	31.05	31.05	31.04	31.02	2,814
2023-10-27	30.95	30.95	30.95	31.02	506
2023-10-26	31.04	31.05	31.04	31.03	1,161
2023-10-25	31.05	31.05	31.05	30.94	639
2023-10-24	30.73	30.89	30.73	30.88	875
2023-10-23	30.76	30.76	30.71	30.71	444
2023-10-20	30.87	30.87	30.74	30.76	487
2023-10-19	30.91	30.91	30.91	30.91	13
2023-10-18	30.96	30.96	30.96	30.91	1,064
2023-10-17	30.97	30.97	30.91	30.91	563
2023-10-16	31.07	31.07	31.07	30.97	636
2023-10-13	31.00	31.19	31.00	31.19	5,427
2023-10-12	30.85	31.00	30.85	31.00	86
2023-10-11	30.95	30.95	30.94	30.85	231
2023-10-10	30.99	30.99	30.93	30.93	2
2023-10-09	31.01	31.01	31.01	30.99	456
2023-10-06	30.92	30.92	30.92	30.75	343
2023-10-05	30.98	30.98	30.97	30.97	54
2023-10-04	31.26	31.26	30.98	30.98	165
2023-10-03	31.34	31.34	31.18	31.26	9,188
2023-10-02	31.35	31.35	31.28	31.28	0
2023-09-29	31.16	31.35	31.16	31.35	54
2023-09-28	31.20	31.20	31.20	31.16	509
2023-09-27	31.34	31.36	31.34	31.36	75
2023-09-26	31.37	31.37	31.37	31.34	403
2023-09-25	31.29	31.32	31.29	31.32	26
2023-09-22	31.10	31.29	31.10	31.29	141
2023-09-21	31.17	31.17	31.17	31.10	25
2023-09-20	31.05	31.07	31.05	31.07	60
2023-09-19	31.08	31.08	31.08	31.05	40
2023-09-18	31.05	31.17	31.05	31.09	936
2023-09-15	31.12	31.12	31.06	31.06	373
2023-09-14	31.15	31.16	31.03	31.12	3,080
2023-09-13	30.85	30.88	30.85	30.83	1,176
2023-09-12	30.90	30.90	30.90	30.82	438
2023-09-11	30.87	30.87	30.73	30.73	2
2023-09-08	30.93	30.93	30.93	30.87	448
2023-09-07	30.72	30.85	30.72	30.85	866
2023-09-06	30.70	30.70	30.70	30.72	622
2023-09-05	30.61	30.68	30.61	30.68	455
2023-09-04	30.62	30.62	30.61	30.61	171
2023-09-01	30.65	30.65	30.65	30.62	1,571
2023-08-31	30.52	30.52	30.52	30.45	422
2023-08-30	30.37	30.37	30.37	30.33	681
2023-08-29	30.39	30.54	30.39	30.54	79
2023-08-28	30.39	30.39	30.39	30.39	0
2023-08-25	30.25	30.39	30.25	30.39	0
2023-08-24	30.14	30.25	30.14	30.25	639
2023-08-23	29.93	30.14	29.93	30.14	391
2023-08-22	29.92	29.92	29.92	29.93	469
2023-08-21	29.93	29.93	29.93	29.87	161
2023-08-18	29.92	29.98	29.92	29.98	234
2023-08-17	30.02	30.02	29.83	29.92	2,179
2023-08-16	30.12	30.12	30.06	30.06	524
2023-08-15	30.15	30.15	30.15	30.12	201
2023-08-14	30.23	30.23	30.23	30.23	44
2023-08-11	30.25	30.25	30.25	30.23	463
2023-08-10	30.26	30.26	30.26	30.26	632
2023-08-09	30.27	30.27	30.27	30.23	2,101
2023-08-08	30.07	30.18	30.07	30.18	27
2023-08-07	30.14	30.14	30.14	30.07	387
2023-08-04	30.13	30.13	30.12	30.12	13
2023-08-03	30.20	30.20	30.09	30.13	4,736
2023-08-02	30.24	30.24	30.21	30.21	178
2023-08-01	30.19	30.27	30.19	30.24	2,936
2023-07-31	31.08	31.15	31.08	31.15	37
2023-07-28	31.09	31.09	31.08	31.08	162
2023-07-27	30.90	30.90	30.90	31.09	247
2023-07-26	30.89	30.89	30.89	30.84	744
2023-07-25	31.00	31.00	31.00	31.01	998
2023-07-24	31.08	31.19	31.08	31.19	33
2023-07-21	31.02	31.08	31.02	31.08	202
2023-07-20	31.09	31.09	31.02	31.02	3
2023-07-19	30.61	31.09	30.61	31.09	28
2023-07-18	30.47	30.61	30.47	30.61	795
2023-07-17	30.43	30.47	30.43	30.47	181
2023-07-14	30.50	30.50	30.43	30.43	105
2023-07-13	30.53	30.53	30.53	30.50	392
2023-07-12	30.58	30.60	30.58	30.60	10
2023-07-11	30.64	30.64	30.58	30.58	22
2023-07-10	30.64	30.64	30.64	30.64	5
2023-07-07	30.78	30.78	30.64	30.64	133
2023-07-06	31.00	31.00	30.78	30.78	82
2023-07-05	31.06	31.06	31.00	31.00	136
2023-07-04	31.13	31.13	31.06	31.06	83
2023-07-03	31.10	31.13	31.10	31.13	23
2023-06-30	31.12	31.13	31.12	31.10	1,011
2023-06-29	31.12	31.19	31.12	31.19	171
2023-06-28	30.82	31.12	30.82	31.12	383
2023-06-27	30.83	30.83	30.82	30.82	73
2023-06-26	30.88	30.88	30.88	30.83	374
2023-06-23	30.84	30.84	30.81	30.81	430
2023-06-22	30.78	30.78	30.77	30.84	1,593
2023-06-21	30.95	30.95	30.89	30.89	3
2023-06-20	30.80	30.95	30.80	30.95	76
2023-06-19	30.81	30.81	30.80	30.80	458
2023-06-16	30.85	30.85	30.85	30.81	2,735
2023-06-15	31.00	31.00	31.00	31.01	9,854
2023-06-14	31.24	31.24	31.24	31.10	122
2023-06-13	31.44	31.44	31.30	31.30	37
2023-06-12	31.28	31.44	31.28	31.44	48
2023-06-09	31.26	31.26	31.26	31.28	973
2023-06-08	31.50	31.50	31.31	31.31	304
2023-06-07	31.67	31.67	31.53	31.50	759
2023-06-06	31.68	31.68	31.68	31.61	205
2023-06-05	31.45	31.57	31.45	31.57	542
2023-06-02	31.16	31.16	31.16	31.45	28
2023-06-01	31.42	31.42	31.20	31.20	146
2023-05-31	31.48	31.48	31.42	31.42	50
2023-05-30	31.56	31.56	31.48	31.48	188
2023-05-29	31.56	31.56	31.56	31.56	0
2023-05-26	31.61	31.61	31.61	31.56	238
2023-05-25	31.43	31.55	31.43	31.55	400
2023-05-24	31.40	31.40	31.40	31.43	226
2023-05-23	31.46	31.49	31.46	31.49	99
2023-05-22	31.36	31.36	31.32	31.46	516
2023-05-19	31.35	31.35	31.29	31.29	585
2023-05-18	31.35	31.35	31.35	31.35	12,189
2023-05-17	31.16	31.16	31.16	31.17	495
2023-05-16	31.21	31.21	31.19	31.19	91
2023-05-15	31.30	31.30	31.27	31.21	438
2023-05-12	31.30	31.38	31.30	31.38	18
2023-05-11	31.05	31.30	31.05	31.30	368
2023-05-10	30.97	30.97	30.97	31.05	758
2023-05-09	30.99	30.99	30.92	30.92	341
2023-05-08	30.99	30.99	30.99	30.99	0
2023-05-05	30.95	30.99	30.95	30.99	119
2023-05-04	31.20	31.20	30.95	30.95	25
2023-05-03	31.27	31.27	31.20	31.20	190
2023-05-02	31.12	31.12	31.12	31.27	597
2023-05-01	31.15	31.15	31.15	31.15	0
2023-04-28	31.29	31.29	31.15	31.15	8,847
2023-04-27	31.39	31.39	31.23	31.29	1,950
2023-04-26	31.37	31.37	31.37	31.26	146
2023-04-25	31.36	31.57	31.36	31.57	1,058
2023-04-24	31.40	31.44	31.40	31.36	590
2023-04-21	31.30	31.40	31.30	31.40	393
2023-04-20	31.32	31.32	31.32	31.30	1,681
2023-04-19	31.36	31.39	31.36	31.35	1,869
2023-04-18	31.62	31.62	31.62	31.52	609
2023-04-17	31.53	31.60	31.53	31.60	779
2023-04-14	31.57	31.57	31.57	31.53	502
2023-04-13	31.36	31.36	31.36	31.34	480
2023-04-12	31.41	31.41	31.33	31.33	291
2023-04-11	31.45	31.45	31.45	31.41	455
2023-04-10	31.31	31.31	31.31	31.31	0
2023-04-07	31.31	31.31	31.31	31.31	0
2023-04-06	31.23	31.23	31.23	31.31	856
2023-04-05	31.34	31.34	31.34	31.27	255
2023-04-04	31.31	31.31	31.31	31.29	119
2023-04-03	31.56	31.57	31.56	31.55	1,368
2023-03-31	31.30	31.41	31.30	31.47	1,042
2023-03-30	31.24	31.30	31.24	31.16	2,325
2023-03-29	30.87	31.07	30.87	31.07	3,345
2023-03-28	31.05	31.05	30.87	30.87	903
2023-03-27	31.15	31.17	31.15	31.05	794
2023-03-24	31.20	31.20	31.11	31.11	54
2023-03-23	31.25	31.25	31.20	31.20	512
2023-03-22	31.20	31.20	31.20	31.25	822
2023-03-21	31.35	31.35	31.35	31.33	180
2023-03-20	31.33	31.33	30.99	30.99	828
2023-03-17	31.58	31.58	31.33	31.33	439
2023-03-16	31.64	31.64	31.58	31.58	200
2023-03-15	31.58	31.59	31.49	31.64	1,162
2023-03-14	31.38	31.38	31.38	31.60	325
2023-03-13	31.89	31.89	31.56	31.62	985
2023-03-10	32.05	32.05	31.75	31.93	1,028
2023-03-09	32.60	32.60	32.41	32.41	0
2023-03-08	32.56	32.56	32.56	32.60	718
2023-03-07	32.53	32.53	32.53	32.60	1,580
2023-03-06	32.38	32.38	32.38	32.29	255
2023-03-03	32.12	32.24	32.12	32.24	5,922
2023-03-02	31.95	32.12	31.95	32.12	482
2023-03-01	31.94	31.94	31.94	31.95	219
2023-02-28	32.02	32.02	31.77	31.77	314
2023-02-27	32.06	32.06	32.02	32.02	9
2023-02-24	32.07	32.07	32.07	32.06	872
2023-02-23	31.64	31.92	31.64	31.92	514
2023-02-22	31.51	31.51	31.51	31.64	444
2023-02-21	31.99	31.99	31.47	31.47	35
2023-02-20	32.03	32.04	32.03	31.99	265
2023-02-17	32.15	32.18	32.15	31.96	302
2023-02-16	32.08	32.08	32.08	32.08	659
2023-02-15	32.11	32.30	32.11	32.24	849
2023-02-14	31.98	31.98	31.98	31.87	528
2023-02-13	32.32	32.32	32.31	32.03	1,022
2023-02-10	32.31	32.31	32.19	32.19	321
2023-02-09	32.49	32.49	32.31	32.31	144
2023-02-08	32.52	32.52	32.50	32.49	798
2023-02-07	32.76	32.76	32.76	32.70	280
2023-02-06	32.71	32.71	32.66	32.66	1,025
2023-02-03	32.44	32.71	32.44	32.71	297
2023-02-02	31.87	32.44	31.87	32.44	75
2023-02-01	32.84	32.84	31.87	31.87	887
2023-01-31	32.62	32.84	32.62	32.84	21
2023-01-30	32.70	32.70	32.70	32.62	1,318
2023-01-27	32.92	32.97	32.85	32.75	6,417
2023-01-26	32.72	32.78	32.72	32.78	228
2023-01-25	32.69	32.69	32.69	32.72	274
2023-01-24	32.70	32.76	32.70	32.76	17
2023-01-23	32.71	32.73	32.61	32.70	705
2023-01-20	32.63	32.63	32.56	32.56	1,140
2023-01-19	32.62	32.62	32.60	32.63	1,806
2023-01-18	32.71	32.71	32.71	32.79	147
2023-01-17	33.18	33.18	32.94	32.94	11
2023-01-16	33.15	33.18	33.15	33.18	130
2023-01-13	33.14	33.15	33.14	33.15	310
2023-01-12	33.03	33.14	33.03	33.14	707
2023-01-11	33.03	33.11	33.03	33.03	599
2023-01-10	32.86	32.87	32.86	32.87	88
2023-01-09	32.99	32.99	32.86	32.86	93
2023-01-06	33.20	33.20	33.20	32.99	311
2023-01-05	32.59	33.05	32.59	33.05	18
2023-01-04	32.56	32.59	32.56	32.59	29
2023-01-03	32.70	32.70	32.70	32.56	411
2023-01-02	32.36	32.36	32.36	32.36	0
2022-12-30	32.19	32.36	32.19	32.36	0
2022-12-29	32.29	32.29	32.24	32.19	3,557
2022-12-28	32.39	32.39	32.39	32.39	2,058
2022-12-27	32.55	32.55	32.55	32.55	0
2022-12-26	32.55	32.55	32.55	32.55	0
2022-12-23	32.68	32.68	32.55	32.55	2,846
2022-12-22	32.73	32.74	32.73	32.68	1,569
2022-12-21	32.64	32.64	32.64	32.63	388
2022-12-20	32.35	32.35	32.31	32.31	0
2022-12-19	32.50	32.50	32.35	32.35	299
2022-12-16	32.42	32.50	32.42	32.50	0
2022-12-15	32.16	32.16	32.16	32.42	3,105
2022-12-14	32.23	32.23	32.19	32.19	43
2022-12-13	32.16	32.18	32.16	32.23	3,554
2022-12-12	32.05	32.24	32.05	32.24	334
2022-12-09	32.30	32.30	32.05	32.05	3
2022-12-08	32.24	32.24	32.24	32.30	890
2022-12-07	32.15	32.28	32.15	32.28	1,505
2022-12-06	32.37	32.37	32.15	32.15	0
2022-12-05	32.23	32.37	32.23	32.37	0
2022-12-02	32.21	32.23	32.21	32.23	73
2022-12-01	32.17	32.20	32.13	32.21	1,653
2022-11-30	32.53	32.53	32.53	32.68	3,578
2022-11-29	32.44	32.44	32.41	32.41	284
2022-11-28	32.35	32.44	32.35	32.44	250
2022-11-25	32.33	32.35	32.33	32.35	361
2022-11-24	32.44	32.44	32.33	32.33	372
2022-11-23	32.77	32.77	32.77	32.44	2,010
2022-11-22	32.82	32.82	32.70	32.70	223
2022-11-21	32.57	32.82	32.57	32.82	138
2022-11-18	32.60	32.60	32.60	32.57	67
2022-11-17	32.73	32.73	32.69	32.83	925
2022-11-16	32.67	32.72	32.67	32.72	883
2022-11-15	32.56	32.73	32.52	32.67	5,441
2022-11-14	32.87	33.01	32.87	32.90	371
2022-11-11	33.11	33.11	32.87	32.87	159
2022-11-10	33.12	33.12	33.12	33.11	124
2022-11-09	32.87	33.16	32.87	33.16	99
2022-11-08	33.06	33.06	32.87	32.87	2,064
2022-11-07	33.23	33.23	33.23	33.06	1,934
2022-11-04	33.64	33.64	33.46	33.46	2,148
2022-11-03	33.20	33.64	33.20	33.64	267
2022-11-02	33.14	33.20	33.14	33.20	427
2022-11-01	33.17	33.21	33.09	33.14	2,756
2022-10-31	33.15	33.17	33.15	33.09	823
2022-10-28	32.98	33.31	32.94	33.10	1,061
2022-10-27	32.78	32.78	32.78	32.73	169
2022-10-26	32.58	32.58	32.58	32.59	987
2022-10-25	33.11	33.11	32.87	32.87	409
2022-10-24	33.25	33.25	33.11	33.11	1,847
2022-10-21	33.32	33.32	33.32	33.25	3,947
2022-10-20	33.27	33.27	33.11	33.11	769
2022-10-19	33.26	33.27	33.26	33.27	1,003
2022-10-18	33.39	33.39	33.39	33.26	230
2022-10-17	33.11	33.11	32.75	32.75	81
2022-10-14	32.95	33.30	32.95	33.11	5,720
2022-10-13	33.53	33.53	32.72	32.72	37,197
2022-10-12	33.44	33.44	33.44	33.53	214
2022-10-11	33.35	33.35	33.35	33.38	1,162
2022-10-10	33.71	33.71	33.54	33.54	26
2022-10-07	33.66	33.66	33.66	33.71	45
2022-10-06	33.35	33.73	33.35	33.73	0
2022-10-05	33.07	33.07	33.07	33.35	86
2022-10-04	33.24	33.26	33.24	33.03	14
2022-10-03	33.08	33.08	32.80	32.94	3,615
2022-09-30	33.55	33.55	33.41	33.41	0
2022-09-29	34.55	34.55	33.55	33.55	673
2022-09-28	34.65	34.65	34.65	34.55	647
2022-09-27	34.44	34.44	34.44	34.44	61
2022-09-26	34.32	34.44	34.32	34.44	583
2022-09-23	33.84	33.84	33.83	34.32	3,382
2022-09-22	34.00	34.03	34.00	33.62	3,509
2022-09-21	33.55	33.83	33.55	33.83	122
2022-09-20	33.45	33.55	33.45	33.55	0
2022-09-19	33.45	33.45	33.45	33.45	0
2022-09-16	33.46	33.46	33.45	33.45	58
2022-09-15	33.45	33.46	33.45	33.46	23
2022-09-14	33.56	33.56	33.45	33.45	2
2022-09-13	33.34	33.50	33.34	33.56	3,487
2022-09-12	33.78	33.78	33.44	33.44	44
2022-09-09	33.72	33.78	33.72	33.78	69
2022-09-08	33.62	33.72	33.62	33.72	166
2022-09-07	33.30	33.62	33.30	33.62	16
2022-09-06	33.38	33.38	33.30	33.30	0
2022-09-05	33.49	33.49	33.38	33.38	0
2022-09-02	33.17	33.49	33.17	33.49	0
2022-09-01	33.15	33.17	33.15	33.17	95
2022-08-31	33.23	33.23	33.15	33.15	0
2022-08-30	33.08	33.08	33.08	33.23	658
2022-08-29	33.37	33.37	33.37	33.37	0
2022-08-26	33.37	33.37	33.37	33.37	0
2022-08-25	33.27	33.37	33.27	33.37	6
2022-08-24	33.07	33.27	33.07	33.27	0
2022-08-23	33.27	33.27	33.07	33.07	638
2022-08-22	33.10	33.10	33.10	33.27	264
2022-08-19	33.48	33.48	33.47	33.36	3,454
2022-08-18	33.07	33.22	33.07	33.22	54
2022-08-17	33.19	33.22	33.15	33.07	1,520
2022-08-16	33.26	33.26	33.11	33.11	7
2022-08-15	33.14	33.14	33.14	33.26	14,969
2022-08-12	32.95	32.95	32.95	33.11	1,281
2022-08-11	32.71	32.95	32.71	32.95	0
2022-08-10	32.90	32.90	32.71	32.71	4
2022-08-09	33.05	33.05	32.90	32.90	14
2022-08-08	33.05	33.05	33.05	33.05	120
2022-08-05	32.92	33.05	32.92	33.05	37
2022-08-04	32.79	32.92	32.79	32.92	0
2022-08-03	32.48	32.79	32.48	32.79	6
2022-08-02	33.22	33.22	32.48	32.48	3
2022-08-01	33.30	33.30	33.30	33.22	1,000
2022-07-29	33.31	33.42	33.31	33.42	45
2022-07-28	33.32	33.32	33.31	33.31	1
2022-07-27	33.17	33.32	33.17	33.32	84
2022-07-26	33.21	33.21	33.17	33.17	22
2022-07-25	33.37	33.37	33.21	33.21	0
2022-07-22	33.33	33.33	33.33	33.37	400
2022-07-21	33.29	33.29	33.29	33.27	7
2022-07-20	32.70	33.13	32.70	33.13	3
2022-07-19	32.70	32.70	32.70	32.70	3
2022-07-18	33.02	33.02	32.70	32.70	1
2022-07-15	33.19	33.19	33.13	33.02	82
2022-07-14	32.68	32.75	32.68	32.75	216
2022-07-13	32.84	32.84	32.68	32.68	0
2022-07-12	32.79	32.84	32.79	32.84	85
2022-07-11	32.46	32.79	32.46	32.79	98
2022-07-08	32.21	32.70	32.21	32.46	47
2022-07-07	32.35	32.35	32.35	32.41	30
2022-07-06	32.35	32.38	32.35	32.38	88
2022-07-05	31.97	32.35	31.97	32.35	6
2022-07-04	32.12	32.12	31.97	31.97	0
2022-07-01	31.68	32.12	31.68	32.12	5
2022-06-30	31.60	31.60	31.47	31.68	1,320
2022-06-29	31.91	31.91	31.91	31.87	3,524
2022-06-28	31.91	31.93	31.91	31.93	0
2022-06-27	31.94	31.94	31.91	31.91	31
2022-06-24	31.78	31.78	31.78	31.94	62
2022-06-23	31.73	31.85	31.73	31.85	69
2022-06-22	31.94	31.94	31.73	31.73	0
2022-06-21	31.90	31.94	31.90	31.94	7
2022-06-20	31.98	31.98	31.90	31.90	0
2022-06-17	31.45	31.98	31.45	31.98	0
2022-06-16	31.47	31.54	31.33	31.45	1,406
2022-06-15	32.29	32.45	32.29	32.45	3
2022-06-14	31.62	32.29	31.62	32.29	0
2022-06-13	31.87	31.87	31.87	31.62	2,707
2022-06-10	32.56	32.56	32.48	32.48	37
2022-06-09	32.73	32.73	32.56	32.56	0
2022-06-08	32.71	32.73	32.71	32.73	7
2022-06-07	32.91	32.91	32.71	32.71	63
2022-06-06	33.16	33.16	32.91	32.91	3
2022-06-03	33.16	33.16	33.16	33.16	0
2022-06-02	33.16	33.16	33.16	33.16	0
2022-06-01	32.93	33.16	32.93	33.16	0
2022-05-31	32.90	32.93	32.90	32.93	0
2022-05-30	32.97	32.97	32.90	32.90	0
2022-05-27	32.74	32.97	32.74	32.97	6
2022-05-26	32.33	32.74	32.33	32.74	6
2022-05-25	32.14	32.33	32.14	32.33	1
2022-05-24	32.03	32.03	32.03	32.14	6
2022-05-23	32.05	32.05	32.05	32.03	81
2022-05-20	32.10	32.27	32.10	32.27	22
2022-05-19	32.20	32.20	32.20	32.10	432
2022-05-18	32.48	32.48	32.44	32.37	81
2022-05-17	32.98	32.98	32.41	32.41	0
2022-05-16	32.92	32.92	32.92	32.98	1,131
2022-05-13	33.25	33.25	33.25	33.15	200
2022-05-12	33.15	33.15	33.15	33.06	3,395
2022-05-11	33.05	33.05	33.02	33.02	30
2022-05-10	33.02	33.05	33.02	33.05	8
2022-05-09	33.15	33.15	33.02	33.02	21
2022-05-06	33.27	33.27	33.15	33.15	2
2022-05-05	32.90	33.27	32.90	33.27	0
2022-05-04	32.99	32.99	32.90	32.90	0
2022-05-03	32.94	32.99	32.94	32.99	76
2022-05-02	32.94	32.94	32.94	32.94	0
2022-04-29	33.31	33.31	32.94	32.94	11
2022-04-28	33.24	33.31	33.24	33.31	75
2022-04-27	33.00	33.24	33.00	33.24	4
2022-04-26	32.74	33.00	32.74	33.00	2
2022-04-25	32.45	32.74	32.45	32.74	2
2022-04-22	32.17	32.45	32.17	32.45	9
2022-04-21	32.18	32.18	32.17	32.17	7
2022-04-20	32.27	32.27	32.18	32.18	3
2022-04-19	32.24	32.27	32.24	32.27	20
2022-04-18	32.24	32.24	32.24	32.24	0
2022-04-15	32.24	32.24	32.24	32.24	0
2022-04-14	32.25	32.25	32.25	32.24	485
2022-04-13	32.34	32.34	32.31	32.31	11
2022-04-12	32.18	32.34	32.18	32.34	0
2022-04-11	32.48	32.48	32.18	32.18	5
2022-04-08	32.45	32.48	32.45	32.48	25
2022-04-07	32.55	32.55	32.45	32.45	0
2022-04-06	32.63	32.63	32.55	32.55	105
2022-04-05	32.71	32.71	32.63	32.63	25
2022-04-04	32.71	32.71	32.71	32.71	16
2022-04-01	32.57	32.57	32.57	32.71	141
2022-03-31	32.62	32.68	32.62	32.68	917
2022-03-30	32.56	32.62	32.56	32.62	0
2022-03-29	32.58	32.59	32.58	32.56	84
2022-03-28	32.21	32.40	32.21	32.40	1
2022-03-25	32.22	32.22	32.21	32.21	12
2022-03-24	32.23	32.23	32.22	32.22	2
2022-03-23	32.09	32.09	32.09	32.23	3
2022-03-22	32.44	32.44	32.07	32.07	0
2022-03-21	32.34	32.44	32.34	32.44	31
2022-03-18	32.36	32.36	32.34	32.34	7
2022-03-17	32.39	32.39	32.36	32.36	61
2022-03-16	32.17	32.17	32.17	32.39	736
2022-03-15	32.17	32.25	32.17	32.25	23
2022-03-14	32.26	32.26	32.26	32.17	449
2022-03-11	32.33	32.39	32.33	32.39	52
2022-03-10	32.23	32.23	32.23	32.33	157
2022-03-09	32.45	32.45	32.35	32.35	3
2022-03-08	32.65	32.65	32.65	32.45	303
2022-03-07	32.51	32.51	32.30	32.64	328
2022-03-04	32.35	32.59	32.35	32.59	0
2022-03-03	32.32	32.35	32.32	32.35	0
2022-03-02	32.35	32.35	32.32	32.32	47
2022-03-01	32.13	32.35	32.13	32.35	0
2022-02-28	32.11	32.13	32.11	32.13	0
2022-02-25	32.15	32.15	32.15	32.11	9
2022-02-24	31.60	31.92	31.60	31.92	0
2022-02-23	31.51	31.60	31.51	31.60	58
2022-02-22	31.62	31.62	31.53	31.51	4,250
2022-02-21	31.31	31.31	31.31	31.42	96
2022-02-18	31.40	31.40	31.40	31.56	174
2022-02-17	31.47	31.49	31.47	31.49	78
2022-02-16	31.56	31.56	31.53	31.47	218
2022-02-15	31.65	31.67	31.65	31.67	0
2022-02-14	31.63	31.65	31.63	31.65	62
2022-02-11	31.83	31.83	31.63	31.63	626
2022-02-10	32.03	32.03	31.78	31.83	1,596
2022-02-09	32.00	32.14	32.00	32.14	0
2022-02-08	32.00	32.00	32.00	32.00	0
2022-02-07	32.18	32.18	32.18	32.00	36
2022-02-04	32.18	32.18	32.06	32.06	75
2022-02-03	32.20	32.32	32.20	32.18	1,319
2022-02-02	32.32	32.32	32.29	32.38	3,510
2022-02-01	33.23	33.23	32.33	32.33	0
2022-01-31	33.34	33.34	33.27	33.23	2,794
2022-01-28	33.60	33.60	33.34	33.34	1
2022-01-27	33.52	33.55	33.33	33.60	2,361
2022-01-26	33.50	33.50	33.50	33.45	190
2022-01-25	33.54	33.54	33.54	33.41	3
2022-01-24	33.46	33.48	33.46	33.48	30
2022-01-21	33.33	33.46	33.33	33.46	5
2022-01-20	33.39	33.39	33.33	33.33	299
2022-01-19	33.49	33.49	33.39	33.39	2
2022-01-18	33.38	33.49	33.38	33.49	0
2022-01-17	33.26	33.26	33.26	33.38	78
2022-01-14	33.31	33.34	33.31	33.34	0
2022-01-13	33.24	33.24	33.24	33.31	50
2022-01-12	33.43	33.43	33.37	33.37	4
2022-01-11	33.42	33.43	33.42	33.43	3
2022-01-10	33.59	33.59	33.42	33.42	8
2022-01-07	33.76	33.76	33.59	33.59	17
2022-01-06	33.80	33.80	33.76	33.76	19
2022-01-05	33.80	33.80	33.80	33.80	726
2022-01-04	34.14	34.14	33.90	33.90	990
2022-01-03	34.08	34.08	34.08	34.08	0
2021-12-31	34.16	34.16	34.16	34.08	61
2021-12-30	34.19	34.19	34.02	34.02	0
2021-12-29	34.26	34.26	34.19	34.19	8
2021-12-28	34.26	34.26	34.26	34.26	0
2021-12-27	34.26	34.26	34.26	34.26	0
2021-12-24	34.31	34.31	34.26	34.26	0
2021-12-23	34.33	34.33	34.31	34.31	61
2021-12-22	34.47	34.47	34.33	34.33	0
2021-12-21	34.45	34.47	34.45	34.47	0
2021-12-20	34.61	34.61	34.61	34.45	94
2021-12-17	34.31	34.41	34.31	34.41	58
2021-12-16	34.47	34.47	34.31	34.31	94
2021-12-15	34.39	34.39	34.39	34.47	128
2021-12-14	34.42	34.42	34.41	34.41	48
2021-12-13	34.39	34.42	34.39	34.42	0
2021-12-10	34.54	34.54	34.39	34.39	9
2021-12-09	34.48	34.54	34.48	34.54	68
2021-12-08	34.51	34.51	34.45	34.48	298
2021-12-07	34.41	34.41	34.41	34.50	172
2021-12-06	34.07	34.07	34.05	34.15	4,387
2021-12-03	33.99	34.16	33.88	34.10	742
2021-12-02	33.90	33.90	33.86	33.86	91
2021-12-01	33.94	33.94	33.90	33.90	0
2021-11-30	33.90	33.94	33.90	33.94	0
2021-11-29	33.71	33.90	33.71	33.90	130
2021-11-26	33.81	33.81	33.67	33.71	3,222
2021-11-25	33.95	33.95	33.95	33.86	316
2021-11-24	33.81	33.81	33.79	33.79	0
2021-11-23	33.82	33.82	33.81	33.81	117
2021-11-22	33.88	33.88	33.88	33.82	213
2021-11-19	33.69	33.72	33.69	33.72	13
2021-11-18	33.74	33.79	33.73	33.69	1,317
2021-11-17	33.94	33.94	33.73	33.73	2
2021-11-16	33.95	33.95	33.94	33.94	175
2021-11-15	33.94	33.94	33.94	33.95	247
2021-11-12	34.16	34.16	34.06	34.06	197
2021-11-11	33.94	34.16	33.94	34.16	0
2021-11-10	33.93	33.93	33.93	33.94	1,362
2021-11-09	33.80	33.85	33.80	33.85	27
2021-11-08	33.90	33.90	33.80	33.80	0
2021-11-05	33.79	33.90	33.79	33.90	0
2021-11-04	33.24	33.79	33.24	33.79	20
2021-11-03	33.28	33.28	33.28	33.24	684
2021-11-02	33.27	33.45	33.27	33.45	0
2021-11-01	33.25	33.27	33.25	33.27	2
2021-10-29	33.01	33.25	33.01	33.25	1
2021-10-28	33.11	33.11	33.01	33.01	0
2021-10-27	33.10	33.11	33.10	33.11	13,435
2021-10-26	33.03	33.10	33.03	33.10	0
2021-10-25	33.01	33.03	33.01	33.03	4
2021-10-22	32.94	33.01	32.94	33.01	19
2021-10-21	32.93	32.94	32.93	32.94	645
2021-10-20	32.97	32.97	32.93	32.93	75
2021-10-19	33.09	33.09	32.91	32.97	1,624
2021-10-18	33.24	33.24	33.07	33.17	19,758
2021-10-15	33.33	33.33	33.14	33.14	965
2021-10-14	33.29	33.33	33.29	33.33	31
2021-10-13	33.25	33.25	33.25	33.29	1,471
2021-10-12	33.32	33.39	33.32	33.39	0
2021-10-11	33.26	33.26	33.26	33.32	365
2021-10-08	33.42	33.42	33.35	33.35	0
2021-10-07	33.47	33.47	33.42	33.42	12
2021-10-06	33.40	33.40	33.39	33.47	1,300
2021-10-05	33.46	33.46	33.39	33.39	4
2021-10-04	33.62	33.62	33.46	33.46	0
2021-10-01	33.61	33.61	33.61	33.62	338
2021-09-30	33.86	33.86	33.71	33.71	1
2021-09-29	33.62	33.86	33.62	33.86	0
2021-09-28	33.24	33.62	33.24	33.62	4
2021-09-27	33.26	33.26	33.26	33.24	44
2021-09-24	33.26	33.35	33.26	33.35	0
2021-09-23	33.38	33.38	33.38	33.26	648
2021-09-22	33.39	33.40	33.39	33.40	39
2021-09-21	33.31	33.39	33.31	33.39	6,307
2021-09-20	33.21	33.31	33.21	33.31	33
2021-09-17	33.05	33.35	33.05	33.21	1,410
2021-09-16	33.12	33.12	33.12	33.18	644
2021-09-15	33.10	33.10	33.10	33.01	86
2021-09-14	32.95	32.97	32.95	32.97	306
2021-09-13	32.89	32.89	32.89	32.95	151
2021-09-10	32.98	32.98	32.96	32.96	151
2021-09-09	32.90	32.90	32.90	32.98	141
2021-09-08	33.05	33.05	33.05	33.15	241
2021-09-07	33.13	33.13	33.13	33.07	66
2021-09-06	32.86	33.00	32.86	33.00	74
2021-09-03	32.99	32.99	32.98	32.86	1,001
2021-09-02	33.09	33.10	33.03	32.97	1,893
2021-09-01	33.07	33.10	33.07	33.10	9
2021-08-31	33.09	33.09	33.09	33.07	984
2021-08-30	33.05	33.05	33.05	33.05	0
2021-08-27	33.06	33.06	33.05	33.05	0
2021-08-26	33.09	33.09	33.06	33.06	1
2021-08-25	32.98	33.09	32.98	33.09	46
2021-08-24	32.94	32.95	32.91	32.98	8,209
2021-08-23	33.20	33.20	33.02	33.02	72
2021-08-20	33.06	33.20	33.06	33.20	133
2021-08-19	32.89	33.06	32.89	33.06	55
2021-08-18	32.89	32.89	32.89	32.89	299
2021-08-17	32.69	32.90	32.69	32.90	54
2021-08-16	32.65	32.65	32.65	32.69	676
2021-08-13	32.68	32.68	32.68	32.70	477
2021-08-12	32.60	32.71	32.60	32.71	6
2021-08-11	32.65	32.65	32.60	32.60	4
2021-08-10	32.63	32.65	32.63	32.65	644
2021-08-09	32.65	32.65	32.63	32.63	0
2021-08-06	32.64	32.66	32.64	32.65	2,049
2021-08-05	32.57	32.57	32.49	32.49	0
2021-08-04	32.60	32.60	32.60	32.57	61
2021-08-03	32.67	32.67	32.58	32.58	2,561
2021-08-02	32.69	32.69	32.69	32.67	210
2021-07-30	33.37	33.54	33.37	33.54	112
2021-07-29	33.54	33.54	33.37	33.37	0
2021-07-28	33.70	33.71	33.62	33.54	2,344
2021-07-27	33.76	33.76	33.51	33.51	890
2021-07-26	33.94	33.94	33.76	33.76	8
2021-07-23	33.83	33.94	33.83	33.94	0
2021-07-22	33.99	33.99	33.83	33.83	1,684
2021-07-21	34.15	34.15	33.99	33.99	33
2021-07-20	33.96	34.15	33.96	34.15	2,135
2021-07-19	34.01	34.01	34.01	33.96	173
2021-07-16	33.63	33.79	33.63	33.79	83
2021-07-15	33.60	33.60	33.60	33.63	547
2021-07-14	33.58	33.58	33.58	33.66	790
2021-07-13	33.74	33.74	33.64	33.74	904
2021-07-12	33.77	33.77	33.64	33.64	1,300
2021-07-09	33.96	33.96	33.77	33.77	21,295
2021-07-08	33.89	33.89	33.88	33.96	3,988
2021-07-07	33.88	33.98	33.88	33.95	1,373
2021-07-06	33.74	33.82	33.72	33.86	4,468
2021-07-05	33.69	33.69	33.64	33.72	1,522
2021-07-02	33.90	33.90	33.90	33.88	120
2021-07-01	33.94	33.94	33.94	33.87	262
2021-06-30	33.72	33.74	33.72	33.75	268
2021-06-29	33.79	33.79	33.76	33.68	230
2021-06-28	33.48	33.48	33.48	33.58	63
2021-06-25	33.55	33.55	33.55	33.52	651
2021-06-24	33.36	33.55	33.36	33.50	4,926
2021-06-23	33.42	33.42	33.36	33.36	0
2021-06-22	33.50	33.57	33.50	33.42	6,047
2021-06-21	33.62	33.62	33.46	33.46	1,411
2021-06-18	33.33	33.62	33.33	33.62	1,785
2021-06-17	33.14	33.25	33.14	33.33	195
2021-06-16	32.96	32.96	32.95	32.95	3
2021-06-15	32.94	32.96	32.94	32.96	940
2021-06-14	32.95	32.95	32.94	32.94	1
2021-06-11	33.00	33.00	32.88	32.95	558
2021-06-10	32.76	32.76	32.76	32.82	147
2021-06-09	32.82	32.90	32.82	32.90	130
2021-06-08	32.88	32.88	32.88	32.82	959
2021-06-07	32.81	32.81	32.81	32.75	54
2021-06-04	32.86	32.87	32.74	32.75	13,732
2021-06-03	32.71	32.91	32.71	32.91	7
2021-06-02	32.67	32.67	32.67	32.71	327
2021-06-01	32.66	32.70	32.66	32.70	8,858
2021-05-28	32.65	32.66	32.65	32.66	18
2021-05-27	32.79	32.79	32.65	32.65	0
2021-05-26	32.73	32.79	32.73	32.79	31
2021-05-25	32.65	32.73	32.65	32.73	705
2021-05-24	32.72	32.72	32.72	32.65	188
2021-05-21	32.65	32.65	32.65	32.58	73
2021-05-20	32.55	32.60	32.55	32.60	68
2021-05-19	32.53	32.55	32.53	32.55	41
2021-05-18	32.64	32.64	32.64	32.53	445
2021-05-17	32.77	32.77	32.77	32.72	91
2021-05-14	32.81	32.81	32.76	32.76	45
2021-05-13	32.84	32.84	32.84	32.81	130
2021-05-12	32.64	32.64	32.64	32.64	893
2021-05-11	32.65	32.65	32.65	32.61	2,889
2021-05-10	33.08	33.08	32.71	32.71	68
2021-05-07	33.15	33.15	33.15	33.08	86
2021-05-06	33.17	33.31	33.17	33.31	1,397
2021-05-05	33.23	33.23	33.23	33.17	101
2021-05-04	33.39	33.39	33.23	33.23	870
2021-04-30	33.20	33.20	33.20	33.39	156
2021-04-29	33.10	33.10	33.10	33.05	12
2021-04-28	33.13	33.13	33.13	33.08	560
2021-04-27	33.17	33.17	33.17	33.13	314
2021-04-26	33.12	33.24	33.12	33.21	3,403
2021-04-23	33.27	33.30	33.27	33.30	20
2021-04-22	33.01	33.28	33.01	33.27	651
2021-04-21	33.15	33.15	33.08	33.09	5,262
2021-04-20	32.99	33.01	32.91	32.98	2,861
2021-04-19	33.36	33.36	32.88	32.88	89
2021-04-16	33.46	33.46	33.36	33.36	4
2021-04-15	33.50	33.50	33.50	33.46	218
2021-04-14	33.44	33.44	33.44	33.39	82
2021-04-13	33.45	33.45	33.45	33.49	1,500
2021-04-12	33.44	33.44	33.43	33.43	37
2021-04-09	33.37	33.37	33.37	33.44	1,236
2021-04-08	33.43	33.43	33.43	33.48	421
2021-04-07	33.20	33.38	33.20	33.38	1,584
2021-04-06	33.21	33.21	33.12	33.20	950
2021-04-01	33.25	33.25	33.25	33.16	387
2021-03-31	33.10	33.31	33.10	33.27	958
2021-03-30	33.31	33.35	33.31	33.28	1,100
2021-03-29	33.17	33.17	33.17	33.15	1,142
2021-03-26	33.25	33.25	33.17	33.17	36
2021-03-25	33.32	33.32	33.22	33.25	1,366
2021-03-24	33.21	33.27	33.21	33.26	3,869
2021-03-23	33.05	33.05	33.05	33.01	1,110
2021-03-22	32.73	32.84	32.73	32.84	20
2021-03-19	32.75	32.75	32.75	32.73	684
2021-03-18	32.53	32.53	32.53	32.55	61
2021-03-17	32.77	32.77	32.72	32.72	134
2021-03-16	32.96	32.96	32.70	32.77	983
2021-03-15	32.71	32.75	32.71	32.75	70
2021-03-12	32.79	32.79	32.79	32.71	1,240
2021-03-11	32.72	32.72	32.72	32.62	157
2021-03-10	32.67	32.67	32.67	32.67	273
2021-03-09	32.87	32.87	32.67	32.67	1,114
2021-03-08	32.92	32.92	32.92	32.87	52
2021-03-05	32.74	32.74	32.74	32.80	624
2021-03-04	32.66	32.66	32.57	32.51	2,133
2021-03-03	32.67	32.67	32.62	32.51	2,484
2021-03-02	32.99	32.99	32.61	32.62	276
2021-03-01	32.57	32.68	32.57	32.68	12
2021-02-26	32.12	32.57	32.12	32.57	1,078
2021-02-25	32.19	32.19	32.19	32.12	315
2021-02-24	32.22	32.29	32.22	32.30	146
2021-02-23	32.24	32.24	32.24	32.20	231
2021-02-22	32.49	32.49	32.33	32.33	49
2021-02-19	32.41	32.41	32.41	32.49	1,903
2021-02-18	32.78	32.78	32.57	32.57	20,274
2021-02-17	32.73	32.87	32.73	32.78	848
2021-02-16	32.73	32.73	32.67	32.67	0
2021-02-15	32.84	32.84	32.73	32.73	66
2021-02-12	32.91	32.91	32.84	32.84	25
2021-02-11	32.82	32.82	32.82	32.91	209
2021-02-10	32.91	32.91	32.84	32.82	818
2021-02-09	33.11	33.11	33.11	33.03	372
2021-02-08	33.07	33.07	33.07	33.03	1,202
2021-02-05	33.12	33.12	33.02	33.04	368
2021-02-04	33.10	33.10	33.10	33.16	56
2021-02-03	33.09	33.10	33.08	33.12	520
2021-02-02	33.13	33.13	33.01	33.13	2,522
2021-02-01	33.05	33.05	32.95	33.01	6,014
2021-01-29	33.89	33.89	33.64	33.85	5,209
2021-01-28	33.86	34.00	33.86	33.82	3,590
2021-01-27	33.74	33.74	33.74	33.81	1,056
2021-01-26	33.97	33.97	33.79	33.79	15
2021-01-25	34.10	34.10	33.98	33.97	16,988
2021-01-22	34.02	34.02	34.02	33.97	1,664
2021-01-21	34.00	34.01	34.00	33.86	176
2021-01-20	33.94	34.17	33.94	34.12	3,279
2021-01-19	34.16	34.16	34.06	34.06	9
2021-01-18	34.04	34.04	34.04	34.16	23
2021-01-15	34.17	34.17	34.17	34.12	146
2021-01-14	33.96	33.96	33.87	33.87	607
2021-01-13	33.95	33.96	33.95	33.96	0
2021-01-12	34.27	34.27	33.95	33.95	662
2021-01-11	34.08	34.27	34.08	34.27	3
2021-01-08	34.09	34.09	34.09	34.08	64
2021-01-07	34.10	34.10	34.10	34.19	710
2021-01-06	34.26	34.26	34.26	34.14	132
2021-01-05	34.00	34.00	34.00	33.94	140
2021-01-04	33.94	33.98	33.94	33.98	34
2020-12-31	34.10	34.10	34.10	33.94	29
2020-12-30	34.33	34.33	33.98	33.98	58
2020-12-29	34.43	34.43	34.43	34.33	664
2020-12-24	34.15	34.15	33.94	33.94	0
2020-12-23	34.00	34.00	34.00	34.15	776
2020-12-22	34.30	34.30	34.30	34.47	140
2020-12-21	34.57	34.57	34.57	34.43	33
2020-12-18	33.86	34.15	33.86	34.15	8
2020-12-17	34.13	34.13	33.86	33.86	0
2020-12-16	34.22	34.22	34.13	34.13	31
2020-12-15	34.39	34.39	34.39	34.22	1,112
2020-12-14	34.79	34.79	34.45	34.45	84
2020-12-11	34.59	34.79	34.59	34.79	480
2020-12-10	34.25	34.59	34.25	34.59	148
2020-12-09	34.20	34.20	34.20	34.25	320
2020-12-08	34.27	34.37	34.27	34.37	31
2020-12-07	34.04	34.27	34.04	34.27	103
2020-12-04	33.98	34.04	33.98	34.04	121
2020-12-03	34.22	34.22	33.98	33.98	249
2020-12-02	33.99	34.22	33.99	34.22	0
2020-12-01	34.22	34.28	34.22	33.99	815
2020-11-30	34.19	34.19	34.13	34.13	15
2020-11-27	34.22	34.22	34.22	34.19	200
2020-11-26	34.24	34.24	34.24	34.14	185
2020-11-25	34.03	34.03	34.03	33.97	521
2020-11-24	34.12	34.12	34.11	34.11	0
2020-11-23	34.06	34.06	34.06	34.12	12
2020-11-20	34.19	34.19	34.09	34.09	4
2020-11-19	34.06	34.12	34.06	34.19	774
2020-11-18	34.04	34.04	34.04	34.10	179
2020-11-17	34.17	34.17	34.12	34.12	123
2020-11-16	34.33	34.33	34.29	34.17	2,888
2020-11-13	34.27	34.27	34.23	34.23	6
2020-11-12	34.32	34.32	34.31	34.27	2,912
2020-11-11	34.13	34.25	34.13	34.22	899
2020-11-10	34.53	34.53	34.15	34.15	300
2020-11-09	34.08	34.53	34.08	34.53	44
2020-11-06	34.34	34.34	34.08	34.08	3
2020-11-05	34.50	34.50	34.34	34.34	41
2020-11-04	33.97	34.50	33.97	34.50	15
2020-11-03	34.22	34.22	33.97	33.97	35
2020-11-02	34.33	34.33	34.33	34.22	3
2020-10-30	34.07	34.07	33.99	33.99	4,655
2020-10-29	34.03	34.03	34.03	34.07	371
2020-10-28	33.85	33.88	33.85	33.93	2,563
2020-10-27	33.82	33.82	33.82	33.89	594
2020-10-26	34.23	34.23	34.23	34.06	1,154
2020-10-23	33.95	34.14	33.95	34.14	3
2020-10-22	34.01	34.01	33.85	33.95	732
2020-10-21	34.25	34.25	33.78	33.78	21
2020-10-20	34.14	34.14	34.14	34.25	38
2020-10-16	34.62	34.62	34.62	34.44	499
2020-10-15	34.10	34.31	34.10	34.31	120
2020-10-14	34.17	34.17	34.17	34.10	16
2020-10-13	34.40	34.40	34.40	34.27	543
2020-10-12	34.17	34.17	34.13	34.13	107
2020-10-09	34.50	34.50	34.23	34.17	20
2020-10-08	34.33	34.39	34.33	34.31	704
2020-10-07	34.53	34.53	34.53	34.26	160
2020-10-06	34.25	34.25	34.25	34.19	48
2020-10-05	34.09	34.09	34.09	34.05	6
2020-10-02	34.13	34.13	33.97	33.97	0
2020-10-01	34.05	34.28	34.05	34.13	3,218
2020-09-30	34.10	34.10	33.91	33.94	1,497
2020-09-29	34.00	34.00	33.99	33.99	43
2020-09-28	33.96	34.06	33.96	34.00	560
2020-09-25	34.18	34.18	34.18	34.27	191
2020-09-24	34.41	34.41	34.20	34.20	46
2020-09-23	34.50	34.50	34.50	34.41	1,886
2020-09-22	34.28	34.28	34.28	34.46	34
2020-09-21	34.25	34.25	34.17	34.25	263
2020-09-18	34.04	34.13	34.04	34.12	10,782
2020-09-17	34.09	34.09	34.09	34.10	1,313
2020-09-16	34.00	34.00	34.00	33.98	106
2020-09-15	34.24	34.24	34.24	34.33	550
2020-09-14	34.20	34.26	34.20	34.27	487
2020-09-11	34.52	34.52	34.52	34.48	136
2020-09-10	33.92	33.92	33.92	33.92	0
2020-09-09	33.94	33.94	33.94	33.92	222
2020-09-08	33.64	33.64	33.64	33.71	70
2020-09-07	33.60	33.60	33.60	33.51	282
2020-09-04	33.28	33.31	33.28	33.31	24
2020-09-03	33.38	33.38	33.37	33.28	511
2020-09-02	33.29	33.29	33.29	33.30	35
2020-09-01	32.85	32.85	32.77	32.88	13
2020-08-28	33.21	33.21	33.21	33.07	97
2020-08-27	33.66	33.66	33.66	33.47	181
2020-08-26	33.54	33.54	33.54	33.53	17
2020-08-25	33.74	33.74	33.74	33.54	0
2020-08-24	33.54	33.54	33.54	33.71	760
2020-08-21	33.61	33.61	33.61	33.55	83
2020-08-20	33.52	33.52	33.32	33.32	440
2020-08-19	33.19	33.34	33.19	33.34	40
2020-08-18	33.27	33.27	33.27	33.19	82
2020-08-17	33.41	33.44	33.41	33.44	124
2020-08-14	33.57	33.57	33.41	33.41	22
2020-08-13	33.58	33.58	33.58	33.57	2,557
2020-08-12	33.74	33.74	33.74	33.67	487
2020-08-11	33.71	33.71	33.61	33.63	366
2020-08-10	33.66	33.66	33.63	33.58	530
2020-08-07	33.56	33.86	33.56	33.73	32
2020-08-06	33.40	33.48	33.40	33.48	58
2020-08-05	33.48	33.48	33.37	33.40	916
2020-08-04	33.58	33.78	33.58	33.56	384
2020-08-03	34.27	34.27	33.62	33.62	137
2020-07-31	34.35	34.35	34.35	34.60	943
2020-07-30	34.69	34.69	34.69	34.69	159
2020-07-29	34.65	34.65	34.65	34.69	428
2020-07-28	34.95	34.95	34.95	34.73	16,226
2020-07-27	34.91	34.91	34.91	34.84	165
2020-07-24	35.24	35.24	35.09	35.09	37
2020-07-23	35.33	35.33	35.33	35.24	617
2020-07-22	35.33	35.33	35.33	35.27	19
2020-07-21	35.18	35.34	35.18	35.13	856
2020-07-20	35.21	35.21	35.21	35.35	1,111
2020-07-17	35.12	35.35	35.12	35.35	0
2020-07-16	35.32	35.32	35.21	35.12	318
2020-07-15	35.14	35.16	35.14	35.10	2,826
2020-07-14	35.10	35.10	35.10	35.04	2,802
2020-07-13	34.77	34.77	34.77	34.84	38
2020-07-10	34.74	34.74	34.70	34.64	3,190
2020-07-09	34.70	34.92	34.70	34.77	2,762
2020-07-08	35.09	35.09	34.80	34.97	1,288
2020-07-07	35.13	35.13	35.13	35.05	596
2020-07-06	35.24	35.24	35.24	35.22	873
2020-07-03	35.10	35.10	35.09	35.09	37
2020-07-02	34.97	35.10	34.97	35.10	2
2020-07-01	35.08	35.08	35.08	34.97	521
2020-06-30	35.37	35.37	35.37	35.37	36
2020-06-29	35.03	35.34	35.03	35.31	412
2020-06-26	35.35	35.35	35.15	35.19	5,479
2020-06-25	35.30	35.30	35.30	35.17	994
2020-06-24	35.27	35.27	35.27	35.21	38,247
2020-06-23	35.33	35.34	35.33	35.21	2,894
2020-06-22	35.70	35.70	35.27	35.35	134
2020-06-19	35.47	35.47	35.47	35.65	386
2020-06-18	35.62	35.62	35.62	35.41	3,271
2020-06-17	35.30	35.30	35.19	35.18	1,854
2020-06-16	35.27	35.27	35.27	35.18	9,186
2020-06-15	34.94	34.94	34.54	34.70	10
2020-06-12	34.78	34.78	34.78	34.76	4
2020-06-11	34.58	34.58	34.57	34.52	174
2020-06-10	34.73	34.73	34.58	34.58	0
2020-06-09	35.29	35.29	34.92	34.73	14
2020-06-08	35.08	35.09	35.08	35.09	2,278
2020-06-05	34.89	34.89	34.89	35.08	28
2020-06-04	35.01	35.01	34.93	34.93	0
2020-06-03	34.80	34.80	34.80	35.01	103
2020-06-02	34.77	34.77	34.77	34.87	0
2020-06-01	35.05	35.05	35.05	34.77	118
2020-05-29	34.90	34.90	34.90	34.90	0
2020-05-28	35.26	35.26	35.26	34.90	19
2020-05-27	34.65	34.65	34.65	34.65	0
2020-05-26	34.49	34.59	34.49	34.65	801
2020-05-22	34.53	34.53	34.53	34.53	48
2020-05-21	34.38	34.53	34.38	34.53	0
2020-05-20	34.48	34.54	34.48	34.38	102
2020-05-19	34.37	34.37	34.19	34.19	202
2020-05-18	34.16	34.16	34.16	34.37	6
2020-05-15	33.85	34.12	33.85	34.12	0
2020-05-14	33.83	33.83	33.83	33.85	9
2020-05-13	33.73	34.09	33.73	34.03	342
2020-05-12	33.98	33.98	33.98	34.03	155
2020-05-11	33.95	33.97	33.95	33.85	0
2020-05-07	33.70	33.89	33.70	33.89	0
2020-05-06	33.95	33.95	33.78	33.70	20
2020-05-05	33.60	33.60	33.60	33.43	302
2020-05-04	33.25	33.32	33.25	33.32	149
2020-05-01	33.20	33.25	33.20	33.25	294
2020-04-30	33.42	33.42	33.42	33.42	960
2020-04-29	33.18	33.42	33.18	33.42	4
2020-04-28	33.33	33.33	33.18	33.28	621
2020-04-27	33.54	33.54	33.54	33.28	530
2020-04-24	33.13	33.13	33.13	33.38	28
2020-04-23	33.50	33.50	33.50	33.50	0
2020-04-22	33.62	33.62	33.02	33.42	72
2020-04-21	33.70	33.70	33.42	33.42	50
2020-04-20	33.84	33.84	33.70	33.70	11
2020-04-17	34.16	34.16	34.16	33.84	1,344
2020-04-16	33.64	33.64	33.61	33.61	28
2020-04-15	33.96	33.96	33.64	33.64	307
2020-04-14	34.60	34.60	34.60	34.29	56
2020-04-09	32.30	34.29	32.30	34.29	638
2020-04-08	32.52	32.52	32.52	32.30	292
2020-04-07	32.05	32.05	32.05	32.05	7
2020-04-06	32.19	32.19	32.19	31.80	541
2020-04-03	31.74	31.74	31.74	31.74	0
2020-04-03	31.77	31.77	31.61	31.80	574
2020-04-02	31.60	32.05	31.60	31.74	776
2020-04-02	31.60	31.60	31.60	31.72	666
2020-04-01	32.18	31.72	31.72	31.72	0
2020-04-01	32.18	32.18	32.18	32.18	0
2020-03-31	32.26	32.26	32.26	32.26	162
2020-03-30	32.04	32.04	32.04	32.04	0
2020-03-27	32.20	32.20	32.15	31.97	3,018
2020-03-26	32.05	32.05	31.93	32.18	3,054
2020-03-25	31.71	31.88	31.71	31.73	3,133
2020-03-24	32.26	32.26	32.26	32.26	112
2020-03-23	31.19	31.19	31.19	31.86	423
2020-03-20	32.90	32.90	32.90	32.90	0
2020-03-19	31.91	31.91	31.91	32.78	407
2020-03-18	32.79	32.79	32.79	32.79	0
2020-03-17	32.46	32.46	32.46	32.30	1,523
2020-03-16	33.14	33.14	33.14	33.14	0
2020-03-12	32.73	32.75	32.63	32.86	5,566
2020-03-11	32.89	32.89	32.89	32.98	275
2020-03-10	32.42	32.70	32.41	32.54	111
2020-03-09	34.01	34.01	34.01	34.01	0
2020-03-06	34.64	34.64	34.01	34.01	14
2020-03-05	34.77	34.79	34.77	35.16	2,588
2020-03-04	35.06	35.23	35.06	35.08	874
2020-03-03	35.10	35.10	35.03	34.98	465
2020-03-02	34.69	35.11	34.69	34.70	8,387
2020-02-28	34.57	34.57	34.50	34.77	2,683
2020-02-27	34.90	34.90	34.72	34.96	5,016
2020-02-26	34.80	34.80	34.71	34.89	1,540
2020-02-25	35.09	35.09	35.09	35.09	0
2020-02-24	35.24	35.26	35.08	35.24	5,102
2020-02-21	35.43	35.43	35.43	35.24	853
2020-02-20	35.31	35.52	35.31	35.52	501
2020-02-19	35.04	35.30	35.04	35.31	806
2020-02-18	35.08	35.08	35.08	35.07	464
2020-02-17	35.10	35.13	35.10	35.13	0
2020-02-14	35.00	35.10	35.00	35.10	174
2020-02-13	35.00	35.00	35.00	35.00	591
2020-02-12	35.21	35.22	35.21	35.22	0
2020-02-11	35.28	35.28	35.28	35.21	0
2020-02-10	35.31	35.31	35.26	35.27	1,611
2020-02-07	35.19	35.26	35.19	35.26	527
2020-02-06	35.09	35.19	35.09	35.19	392
2020-02-05	34.84	35.00	34.84	35.00	0
2020-02-04	34.91	34.93	34.91	34.84	402
2020-02-03	34.61	34.61	34.34	34.85	400
2020-01-31	35.51	35.51	35.51	35.51	0
2020-01-30	35.85	35.85	35.85	35.51	2,472
2020-01-29	35.89	35.95	35.89	35.94	1,538
2020-01-28	35.80	35.80	35.80	35.88	0
2020-01-27	35.79	35.79	35.67	35.67	0
2020-01-24	35.54	35.54	35.54	35.79	173
2020-01-23	35.70	35.73	35.70	35.73	0
2020-01-22	35.80	35.80	35.80	35.70	2,362
2020-01-21	36.07	36.07	36.00	35.96	132
2020-01-20	36.04	36.12	36.04	36.12	0
2020-01-17	35.93	36.04	35.93	36.04	0
2020-01-16	36.03	36.03	36.03	35.93	707
2020-01-15	36.10	36.10	36.10	36.04	2
2020-01-14	36.13	36.13	36.08	36.08	0
2020-01-13	35.86	36.13	35.86	36.13	542
2020-01-10	36.04	36.04	35.90	35.86	4,999
2020-01-09	35.77	35.86	35.77	35.86	0
2020-01-08	35.73	35.77	35.73	35.77	0
2020-01-07	35.56	35.73	35.56	35.73	0
2020-01-06	35.72	35.72	35.56	35.56	27
2020-01-03	35.61	35.61	35.61	35.72	124
2020-01-02	35.38	35.51	35.38	35.51	0
2019-12-31	35.56	35.56	35.38	35.38	0
2019-12-30	35.69	35.69	35.69	35.56	2,740
2019-12-27	36.01	36.01	35.77	35.77	852
2019-12-24	36.05	36.05	36.01	36.01	0
2019-12-23	36.13	36.13	36.13	36.05	258
2019-12-20	35.75	35.78	35.75	35.71	1,351
2019-12-19	35.59	35.59	35.49	35.78	107
2019-12-18	35.37	35.61	35.37	35.61	0
2019-12-17	35.27	35.27	35.27	35.37	814
2019-12-16	34.74	34.83	34.74	34.83	330
2019-12-13	35.19	35.19	34.74	34.74	50
2019-12-12	35.03	35.19	35.03	35.19	344
2019-12-11	35.10	35.10	35.10	35.03	2,167
2019-12-10	34.99	34.99	34.99	34.96	0
2019-12-09	35.12	35.12	35.01	35.01	0
2019-12-06	34.96	34.96	34.96	34.96	131
2019-12-05	35.04	35.04	35.04	35.04	0
2019-12-04	35.28	35.28	35.04	35.04	28
2019-12-03	35.37	35.37	35.37	35.28	200
2019-12-02	35.58	35.58	35.52	35.52	1,055
2019-11-29	35.66	35.66	35.58	35.58	219
2019-11-28	35.65	35.66	35.65	35.66	0
2019-11-27	35.72	35.72	35.72	35.65	1,020
2019-11-26	35.62	35.62	35.62	35.79	335
2019-11-25	35.71	35.71	35.57	35.57	0
2019-11-22	35.66	35.66	35.66	35.71	112
2019-11-21	35.44	35.44	35.44	35.48	1,131
2019-11-20	35.65	35.65	35.48	35.53	22
2019-11-19	35.57	35.57	35.57	35.52	163
2019-11-18	35.66	35.66	35.44	35.44	183
2019-11-15	35.70	35.70	35.66	35.66	0
2019-11-14	35.84	35.84	35.84	35.70	513
2019-11-13	35.81	35.81	35.78	35.78	0
2019-11-12	35.73	35.81	35.73	35.81	0
2019-11-11	35.94	35.94	35.73	35.73	419
2019-11-08	35.85	35.94	35.85	35.94	0
2019-11-07	35.73	35.85	35.73	35.85	0
2019-11-06	35.78	35.78	35.73	35.73	0
2019-11-05	35.77	35.77	35.77	35.78	717
2019-11-04	35.48	35.63	35.48	35.63	235
2019-11-01	35.49	35.49	35.48	35.48	422
2019-10-31	35.50	35.50	35.50	35.49	303
2019-10-30	35.67	35.69	35.67	35.69	324
2019-10-29	35.76	35.76	35.76	35.76	0
2019-10-28	35.84	35.84	35.76	35.76	0
2019-10-25	35.86	35.86	35.84	35.84	159
2019-10-24	35.74	35.74	35.74	35.86	28,000
2019-10-23	35.50	35.69	35.50	35.69	520
2019-10-22	35.67	35.67	35.67	35.50	736
2019-10-21	35.54	35.54	35.33	35.45	22
2019-10-18	35.67	35.70	35.67	35.70	146
2019-10-17	35.75	35.75	35.67	35.67	0
2019-10-16	36.00	36.00	35.75	35.75	0
2019-10-15	36.30	36.30	36.30	36.00	220
2019-10-14	36.10	36.41	36.10	36.41	0
2019-10-11	37.08	37.08	36.10	36.10	0
2019-10-10	37.40	37.40	37.40	37.40	34
2019-10-09	37.43	37.43	37.40	37.40	721
2019-10-08	37.39	37.39	37.39	37.43	39
2019-10-07	37.04	37.04	37.04	37.06	1,905
2019-10-04	37.08	37.13	37.08	37.02	1,210
2019-10-03	36.90	36.90	36.90	36.78	4,457
2019-10-02	37.23	37.23	37.23	37.04	1,313
2019-10-01	37.42	37.42	37.42	37.44	104
2019-09-30	37.29	37.30	37.29	37.30	266
2019-09-27	37.17	37.29	37.17	37.29	0
2019-09-26	37.15	37.17	37.15	37.17	0
2019-09-25	36.96	37.15	36.96	37.15	0
2019-09-24	37.12	37.12	37.12	36.96	88
2019-09-23	36.93	37.07	36.93	37.07	71
2019-09-20	36.87	36.91	36.87	36.93	2,373
2019-09-19	37.05	37.05	36.94	36.95	1,363
2019-09-18	36.90	36.90	36.90	36.90	0
2019-09-17	37.19	37.19	37.19	36.90	136
2019-09-16	36.91	37.04	36.91	37.04	0
2019-09-13	37.35	37.35	36.91	36.91	0
2019-09-12	37.40	37.40	37.26	37.35	1,920
2019-09-11	37.16	37.24	37.16	37.24	0
2019-09-10	37.29	37.29	37.29	37.16	277
2019-09-09	37.10	37.10	37.10	37.09	2,203
2019-09-06	37.26	37.26	37.26	37.18	936
2019-09-05	37.35	37.35	37.19	37.11	563
2019-09-04	37.61	37.61	37.59	37.49	633
2019-09-03	38.22	38.22	38.22	37.81	158
2019-09-02	37.93	38.00	37.93	38.01	6,589
2019-08-30	37.58	37.58	37.57	37.57	0
2019-08-29	37.47	37.47	37.47	37.47	0
2019-08-28	37.29	37.47	37.29	37.47	25
2019-08-27	37.32	37.32	37.29	37.29	13
2019-08-23	37.51	37.51	37.51	37.39	231
2019-08-22	37.68	37.68	37.68	37.39	501
2019-08-21	37.55	37.58	37.55	37.53	514
2019-08-20	37.69	37.69	37.69	37.46	1,425
2019-08-19	37.33	37.47	37.33	37.47	0
2019-08-16	37.34	37.34	37.28	37.33	89
2019-08-15	37.41	37.41	37.41	37.36	1,481
2019-08-14	37.70	37.70	37.55	37.55	0
2019-08-13	37.64	37.67	37.64	37.70	3,282
2019-08-12	37.66	37.66	37.53	37.53	0
2019-08-09	37.58	37.66	37.58	37.66	0
2019-08-08	37.37	37.54	37.37	37.58	2,448
2019-08-07	37.24	37.26	37.24	37.25	4,324
2019-08-06	37.31	37.31	37.31	37.34	601
2019-08-05	37.71	37.71	37.38	37.38	1,657
2019-08-02	37.61	37.61	37.61	37.71	70
2019-08-01	38.60	38.60	37.76	37.76	267
2019-07-31	38.73	38.73	38.60	38.60	0
2019-07-30	38.91	38.91	38.81	38.73	2,319
2019-07-29	38.08	38.64	38.08	38.64	260
2019-07-26	37.95	37.95	37.95	38.08	3,182
2019-07-25	37.82	37.84	37.82	37.78	287
2019-07-24	37.83	37.83	37.81	37.81	0
2019-07-23	37.96	37.96	37.96	37.83	446
2019-07-22	37.70	37.70	37.69	37.69	2,336
2019-07-19	37.69	37.69	37.69	37.70	14
2019-07-18	37.94	37.94	37.68	37.68	0
2019-07-17	38.11	38.11	37.94	37.94	0
2019-07-16	37.94	37.94	37.94	38.11	456
2019-07-15	37.57	37.74	37.57	37.74	0
2019-07-12	37.46	37.46	37.46	37.57	447
2019-07-11	37.80	37.80	37.63	37.63	2
2019-07-10	37.87	37.87	37.80	37.80	278
2019-07-09	37.70	37.87	37.70	37.87	264
2019-07-08	37.65	37.65	37.65	37.70	10,276
2019-07-05	37.75	37.79	37.75	37.66	3,227
2019-07-04	37.65	37.65	37.65	37.63	750
2019-07-03	37.43	37.62	37.43	37.62	24
2019-07-02	37.43	37.44	37.33	37.43	1,896
2019-07-01	37.49	37.49	37.49	37.43	10
2019-06-28	37.17	37.17	37.10	37.10	141
2019-06-27	37.19	37.19	37.17	37.17	0
2019-06-26	37.08	37.19	37.08	37.19	0
2019-06-25	37.06	37.08	37.06	37.08	0
2019-06-24	37.21	37.21	37.06	37.06	1,645
2019-06-21	37.20	37.20	37.20	37.20	0
2019-06-20	37.12	37.20	37.12	37.20	0
2019-06-19	37.34	37.34	37.12	37.12	62
2019-06-18	37.30	37.34	37.30	37.34	1,390
2019-06-17	37.22	37.30	37.22	37.30	289
2019-06-14	36.95	37.22	36.95	37.22	26
2019-06-13	36.82	36.95	36.82	36.95	0
2019-06-12	36.95	36.95	36.82	36.82	0
2019-06-11	36.92	36.92	36.92	36.95	62
2019-06-10	37.00	37.00	37.00	37.00	20
2019-06-07	36.79	36.79	36.79	36.76	465
2019-06-06	36.81	36.81	36.81	36.68	475
2019-06-05	36.63	36.64	36.63	36.64	0
2019-06-04	36.58	36.58	36.58	36.63	217
2019-06-03	36.47	36.47	36.46	36.63	2,288
2019-05-31	36.80	36.80	36.80	36.80	0
2019-05-30	36.75	36.80	36.75	36.80	182
2019-05-29	36.70	36.75	36.70	36.75	0
2019-05-28	36.83	36.83	36.83	36.70	516
2019-05-24	36.83	36.83	36.69	36.66	602
2019-05-23	36.77	36.77	36.77	36.68	392
2019-05-22	36.50	36.83	36.50	36.83	0
2019-05-21	36.79	36.79	36.69	36.50	1,656
2019-05-20	36.62	36.62	36.62	36.59	545
2019-05-17	36.39	36.55	36.39	36.55	54
2019-05-16	36.09	36.39	36.09	36.39	835
2019-05-15	36.16	36.16	36.16	36.09	252
2019-05-14	35.96	35.96	35.96	35.98	117
2019-05-13	35.69	35.87	35.69	35.87	0
2019-05-10	35.69	35.69	35.69	35.69	0
2019-05-09	35.67	35.67	35.67	35.69	2,900
2019-05-08	35.90	35.90	35.90	35.82	567
2019-05-07	35.78	35.78	35.74	35.71	4,215
2019-05-03	35.88	35.88	35.88	35.57	962

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