Am Msci China Share History

Am Msci China Share Price history. The following table shows end-of-day data LCCN historical share prices for Am Msci China, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	15.72	15.72	15.65	15.65	38,327
2024-05-30	15.81	16.03	15.81	16.03	26,088
2024-05-29	15.96	15.96	15.92	15.95	1,716
2024-05-28	16.30	16.30	16.18	16.18	17,015
2024-05-27	16.14	16.14	16.14	16.14	0
2024-05-24	16.07	16.13	16.07	16.14	180
2024-05-23	16.51	16.51	16.30	16.30	0
2024-05-22	16.57	16.57	16.57	16.51	11,858
2024-05-21	16.60	16.66	16.60	16.64	44,786
2024-05-20	16.98	16.98	16.91	16.92	13,960
2024-05-17	16.89	17.11	16.89	17.13	13,091
2024-05-16	16.72	16.91	16.72	16.88	17,302
2024-05-15	16.62	16.63	16.50	16.63	34,543
2024-05-14	16.49	16.54	16.41	16.53	16,569
2024-05-13	16.43	16.60	16.41	16.59	30,016
2024-05-10	16.20	16.34	16.20	16.25	6,583
2024-05-09	16.10	16.10	16.10	16.11	403
2024-05-08	15.65	15.65	15.65	15.76	4,314
2024-05-07	15.96	15.96	15.89	15.94	38,812
2024-05-06	15.99	15.99	15.99	15.99	0
2024-05-03	15.93	16.01	15.93	15.99	5,949
2024-05-02	15.64	15.69	15.64	15.78	39,975
2024-05-01	15.17	15.21	15.17	15.21	1
2024-04-30	15.29	15.29	15.29	15.17	1,357
2024-04-29	15.36	15.36	15.36	15.33	817
2024-04-26	15.32	15.32	15.27	15.22	11,585
2024-04-25	14.82	14.82	14.81	14.90	5,073
2024-04-24	14.91	14.95	14.86	14.84	8,912
2024-04-23	14.60	14.61	14.58	14.62	10,154
2024-04-22	14.31	14.38	14.31	14.37	12,761
2024-04-19	14.12	14.12	14.12	14.18	8,603
2024-04-18	14.24	14.24	14.24	14.27	153
2024-04-17	14.08	14.17	14.05	14.05	5,803
2024-04-16	14.03	14.03	14.03	14.06	306
2024-04-15	14.35	14.35	14.31	14.29	10,500
2024-04-12	14.43	14.43	14.21	14.23	8,046
2024-04-11	14.66	14.67	14.61	14.54	5,826
2024-04-10	14.73	14.73	14.48	14.47	17,205
2024-04-09	14.51	14.51	14.51	14.55	115
2024-04-08	14.42	14.52	14.40	14.52	47,118
2024-04-05	14.41	14.42	14.36	14.38	30,506
2024-04-04	14.60	14.64	14.60	14.61	21,552
2024-04-03	14.44	14.46	14.44	14.53	1,325
2024-04-02	14.53	14.60	14.53	14.63	5,616
2024-04-01	14.35	14.35	14.35	14.35	0
2024-03-29	14.35	14.35	14.35	14.35	0
2024-03-28	14.28	14.30	14.28	14.35	45,251
2024-03-27	14.12	14.12	14.12	14.19	35,066
2024-03-26	14.39	14.39	14.27	14.27	17,901
2024-03-25	14.24	14.25	14.24	14.21	2,743
2024-03-22	14.31	14.31	14.23	14.27	7,735
2024-03-21	14.67	14.67	14.54	14.50	2,011
2024-03-20	14.42	14.54	14.42	14.47	670
2024-03-19	14.60	14.60	14.36	14.42	2,396
2024-03-18	14.58	14.58	14.51	14.51	1,738
2024-03-15	14.43	14.49	14.43	14.47	19,423
2024-03-14	14.61	14.61	14.47	14.45	195
2024-03-13	14.78	14.78	14.74	14.74	1,180
2024-03-12	14.66	14.67	14.57	14.61	27,403
2024-03-11	13.97	14.39	13.97	14.39	100
2024-03-08	13.98	13.98	13.97	13.97	0
2024-03-07	13.89	13.96	13.89	13.98	21,878
2024-03-06	13.88	14.16	13.88	14.16	0
2024-03-05	13.88	13.89	13.87	13.88	1,576
2024-03-04	14.22	14.22	14.18	14.03	6,241
2024-03-01	14.03	14.25	14.03	14.25	3
2024-02-29	14.12	14.12	14.03	14.03	4,323
2024-02-28	14.11	14.11	14.11	14.00	10,224
2024-02-27	14.41	14.45	14.41	14.44	7,234
2024-02-26	14.30	14.30	14.24	14.25	2,309
2024-02-23	14.41	14.41	14.35	14.35	5,670
2024-02-22	14.38	14.41	14.22	14.22	4,211
2024-02-21	14.08	14.20	14.08	14.12	2,602
2024-02-20	13.78	13.81	13.78	13.81	1,052
2024-02-19	13.84	13.86	13.81	13.86	15,902
2024-02-16	14.03	14.04	14.02	14.02	21,202
2024-02-15	13.65	13.73	13.65	13.70	2,915
2024-02-14	13.64	13.68	13.60	13.64	34,556
2024-02-13	13.83	13.83	13.53	13.52	34,683
2024-02-12	13.58	13.79	13.58	13.80	25,871
2024-02-09	13.43	13.43	13.43	13.41	50
2024-02-08	13.48	13.51	13.48	13.47	27,025
2024-02-07	13.68	13.84	13.61	13.61	22,356
2024-02-06	13.70	13.79	13.63	13.79	39,142
2024-02-05	13.10	13.10	13.00	13.09	25,210
2024-02-02	13.08	13.08	12.94	12.93	7,322
2024-02-01	13.18	13.20	13.17	13.17	437
2024-01-31	13.19	13.19	13.19	13.19	21,223
2024-01-30	13.27	13.27	13.17	13.20	102,180
2024-01-29	13.66	13.66	13.42	13.42	25,375
2024-01-26	13.60	13.76	13.60	13.76	48,150
2024-01-25	13.92	13.92	13.77	13.81	43,130
2024-01-24	13.85	13.93	13.82	13.86	32,138
2024-01-23	13.13	13.22	13.12	13.38	46,806
2024-01-22	12.82	12.92	12.79	12.92	6,739
2024-01-19	13.15	13.16	13.09	13.11	7,777
2024-01-18	13.28	13.32	13.26	13.28	9,198
2024-01-17	13.10	13.15	13.10	13.12	59,557
2024-01-16	13.68	13.69	13.63	13.61	229
2024-01-15	13.89	13.89	13.84	13.82	7,855
2024-01-12	13.96	14.02	13.93	14.03	6,819
2024-01-11	14.01	14.01	13.98	13.88	6,707
2024-01-10	13.85	13.85	13.83	13.79	699
2024-01-09	13.80	13.80	13.80	13.83	607
2024-01-08	13.93	13.93	13.86	13.98	23,652
2024-01-05	14.20	14.27	14.20	14.23	2,230
2024-01-04	14.42	14.42	14.36	14.36	12,500
2024-01-03	14.29	14.42	14.29	14.42	800
2024-01-02	14.36	14.36	14.23	14.29	48,738
2024-01-01	14.56	14.56	14.56	14.56	0
2023-12-29	14.63	14.63	14.56	14.56	4,617
2023-12-28	14.55	14.55	14.55	14.59	4,029
2023-12-27	13.94	14.16	13.94	14.16	8
2023-12-26	13.94	13.94	13.94	13.94	0
2023-12-25	13.94	13.94	13.94	13.94	0
2023-12-22	13.89	13.89	13.89	13.94	3,692
2023-12-21	14.40	14.42	14.35	14.42	8,480
2023-12-20	14.29	14.29	14.29	14.29	17,788
2023-12-19	14.35	14.51	14.35	14.51	26,658
2023-12-18	14.38	14.38	14.38	14.28	27,926
2023-12-15	14.52	14.59	14.47	14.56	972,756
2023-12-14	14.33	14.45	14.32	14.50	11,490
2023-12-13	14.19	14.19	14.15	14.15	10,552
2023-12-12	14.35	14.35	14.30	14.29	3,032
2023-12-11	14.13	14.17	14.13	14.29	3,284
2023-12-08	14.16	14.16	14.16	14.18	122,300
2023-12-07	14.42	14.42	14.32	14.32	3
2023-12-06	14.40	14.40	14.40	14.42	6,783
2023-12-05	14.27	14.29	14.24	14.27	19,340
2023-12-04	14.61	14.62	14.55	14.55	3,662
2023-12-01	14.77	14.77	14.66	14.74	48,048
2023-11-30	14.90	14.90	14.90	14.94	172
2023-11-29	14.86	14.94	14.86	14.85	5,980
2023-11-28	15.12	15.12	15.12	15.11	7
2023-11-27	15.27	15.27	15.09	15.09	55
2023-11-24	15.39	15.39	15.27	15.27	0
2023-11-23	15.46	15.46	15.39	15.39	4,716
2023-11-22	15.27	15.27	15.27	15.19	3,521
2023-11-21	15.22	15.22	15.22	15.20	6
2023-11-20	15.36	15.36	15.36	15.46	4,146
2023-11-17	15.07	15.12	15.07	15.11	753
2023-11-16	15.27	15.29	15.06	15.02	11,635
2023-11-15	15.54	15.55	15.54	15.77	54,003
2023-11-14	15.18	15.18	15.18	15.30	11,558
2023-11-13	14.98	14.98	14.98	15.08	59,040
2023-11-10	14.76	14.76	14.76	14.79	3,400
2023-11-09	15.05	15.05	15.05	15.05	55
2023-11-08	15.12	15.12	15.12	15.15	1,500
2023-11-07	15.14	15.14	15.14	15.15	1,887
2023-11-06	15.35	15.42	15.35	15.29	4,285
2023-11-03	15.12	15.12	15.12	15.17	304
2023-11-02	14.76	14.78	14.76	14.73	5,728
2023-11-01	14.55	14.56	14.55	14.56	17,995
2023-10-31	14.83	14.83	14.46	14.46	0
2023-10-30	14.89	14.89	14.88	14.70	500
2023-10-27	14.60	14.70	14.60	14.70	6
2023-10-26	14.62	14.62	14.60	14.60	1
2023-10-25	14.80	14.80	14.62	14.62	7,300
2023-10-24	14.36	14.36	14.36	14.80	164
2023-10-23	14.17	14.34	14.17	14.36	870,303
2023-10-20	14.43	14.43	14.36	14.36	148,043
2023-10-19	14.82	14.82	14.82	14.82	1
2023-10-18	14.98	14.98	14.98	14.82	8,049
2023-10-17	15.17	15.17	15.05	15.05	17,723
2023-10-16	14.98	15.17	14.98	15.17	36
2023-10-13	15.31	15.31	15.08	15.08	3,002
2023-10-12	15.60	15.60	15.60	15.31	5,904
2023-10-11	15.30	15.56	15.30	15.49	112,903
2023-10-10	14.99	15.36	14.99	15.36	3
2023-10-09	14.99	14.99	14.99	14.99	7,422
2023-10-06	14.87	15.01	14.87	15.08	489,878
2023-10-05	14.67	14.67	14.67	14.66	31
2023-10-04	14.79	14.79	14.70	14.70	0
2023-10-03	14.83	14.83	14.77	14.79	10,594
2023-10-02	15.16	15.16	15.07	15.07	4
2023-09-29	15.15	15.15	15.15	15.16	2,473
2023-09-28	15.03	15.03	15.01	15.01	11,400
2023-09-27	15.06	15.06	15.06	15.03	67,575
2023-09-26	14.99	15.04	14.98	15.03	14,536
2023-09-25	15.12	15.13	15.12	15.18	94,978
2023-09-22	14.95	15.40	14.95	15.40	6,911
2023-09-21	15.37	15.37	14.95	14.95	1
2023-09-20	15.38	15.38	15.38	15.37	47,506
2023-09-19	15.45	15.45	15.45	15.36	176
2023-09-18	15.45	15.45	15.40	15.40	6,200
2023-09-15	15.46	15.46	15.46	15.45	14,146
2023-09-14	15.54	15.57	15.54	15.62	302,152
2023-09-13	15.48	15.51	15.48	15.51	365,041
2023-09-12	15.59	15.59	15.59	15.62	3,809
2023-09-11	15.58	15.61	15.58	15.56	34,708
2023-09-08	15.39	15.39	15.34	15.33	9,100
2023-09-07	15.42	15.42	15.42	15.42	8,272
2023-09-06	15.85	15.87	15.85	15.87	101
2023-09-05	15.93	15.93	15.90	15.85	8,669
2023-09-04	16.18	16.18	16.15	16.10	108,019
2023-09-01	15.81	16.04	15.81	16.05	61,506
2023-08-31	15.61	15.61	15.61	15.71	7,310
2023-08-30	15.97	15.97	15.81	15.81	0
2023-08-29	15.75	15.75	15.75	15.97	7,347
2023-08-28	15.23	15.23	15.23	15.23	0
2023-08-25	15.31	15.35	15.28	15.23	8,028
2023-08-24	15.54	15.54	15.49	15.27	4,023
2023-08-23	15.26	15.26	15.24	15.30	19,417
2023-08-22	15.21	15.21	15.06	15.06	30,623
2023-08-21	15.08	15.09	15.00	15.05	50,260
2023-08-18	15.31	15.35	15.19	15.19	23,456
2023-08-17	15.58	15.58	15.58	15.55	1,618,160
2023-08-16	15.62	15.62	15.43	15.42	79,743
2023-08-15	15.86	15.86	15.86	15.69	150
2023-08-14	15.94	16.03	15.84	15.87	62,033
2023-08-11	16.24	16.24	16.07	15.96	21,240
2023-08-10	16.54	16.54	16.54	16.66	9,807
2023-08-09	16.45	16.45	16.45	16.32	7,970
2023-08-08	16.21	16.22	16.21	16.27	23,335
2023-08-07	16.77	16.77	16.58	16.57	66,347
2023-08-04	16.80	16.92	16.79	16.89	213,929
2023-08-03	16.53	16.98	16.53	16.98	1
2023-08-02	16.98	16.98	16.53	16.53	0
2023-08-01	17.35	17.35	16.98	16.98	1
2023-07-31	17.28	17.31	17.26	17.35	24,616
2023-07-28	16.96	17.20	16.91	17.20	67,508
2023-07-27	16.71	16.71	16.65	16.57	8,419
2023-07-26	16.41	16.56	16.41	16.56	225,160
2023-07-25	16.55	16.60	16.54	16.41	4,602
2023-07-24	15.90	16.22	15.90	16.22	30,550
2023-07-21	15.95	15.97	15.93	15.90	37,545
2023-07-20	15.84	15.86	15.84	15.80	4,122
2023-07-19	15.91	15.93	15.90	15.99	33,447
2023-07-18	15.93	15.93	15.90	15.90	5,432
2023-07-17	16.17	16.17	16.07	16.11	99,107
2023-07-14	16.37	16.37	16.24	16.32	30,273
2023-07-13	16.33	16.43	16.29	16.48	45,200
2023-07-12	15.98	16.19	15.98	16.19	94,230
2023-07-11	15.81	15.82	15.65	15.72	43,911
2023-07-10	15.51	15.70	15.51	15.72	10,637
2023-07-07	15.38	15.56	15.35	15.62	97,496
2023-07-06	15.75	15.75	15.29	15.29	19,879
2023-07-05	15.79	15.79	15.71	15.75	9,387
2023-07-04	16.05	16.05	16.05	15.99	5
2023-07-03	15.97	15.97	15.93	15.87	5,975
2023-06-30	15.58	15.58	15.58	15.65	594
2023-06-29	15.52	15.52	15.46	15.48	3,591
2023-06-28	15.75	15.75	15.61	15.64	11,293
2023-06-27	15.73	15.78	15.73	15.79	26,123
2023-06-26	15.46	15.51	15.45	15.47	40,226
2023-06-23	15.59	15.59	15.38	15.38	23,941
2023-06-22	15.70	15.76	15.68	15.73	58,778
2023-06-21	15.80	15.80	15.80	15.78	3,639
2023-06-20	16.21	16.21	15.97	15.95	15,793
2023-06-19	16.61	16.61	16.50	16.50	4
2023-06-16	16.77	16.78	16.61	16.61	67,103
2023-06-15	16.45	16.59	16.43	16.57	48,435
2023-06-14	16.02	16.26	16.01	16.25	72,411
2023-06-13	16.04	16.04	16.04	16.10	518
2023-06-12	15.88	15.92	15.88	15.94	34,009
2023-06-09	15.93	15.94	15.93	15.94	0
2023-06-08	15.79	15.93	15.79	15.93	57,384
2023-06-07	15.75	15.87	15.74	15.85	76,555
2023-06-06	15.54	15.80	15.54	15.80	260,940
2023-06-05	15.65	15.65	15.61	15.59	1,828
2023-06-02	15.65	15.81	15.64	15.79	77,281
2023-06-01	14.94	14.94	14.94	15.26	2,681
2023-05-31	14.99	14.99	14.97	14.76	753,897
2023-05-30	15.40	15.40	15.00	15.00	40,942
2023-05-29	15.44	15.44	15.44	15.44	0
2023-05-26	15.22	15.44	15.22	15.44	796,956
2023-05-25	15.35	15.39	15.34	15.22	13,672
2023-05-24	15.68	15.68	15.48	15.48	4,369
2023-05-23	16.22	16.22	15.91	15.91	5,389
2023-05-22	16.23	16.28	16.23	16.22	77
2023-05-19	16.05	16.05	15.96	15.96	71,961
2023-05-18	16.30	16.30	16.00	16.05	5,102
2023-05-17	16.10	16.10	16.10	16.25	20,962
2023-05-16	16.42	16.42	16.37	16.43	8,431
2023-05-15	16.41	16.53	16.41	16.53	3,333
2023-05-12	16.11	16.16	16.11	15.97	4,875
2023-05-11	16.19	16.19	16.19	16.22	7
2023-05-10	16.24	16.25	16.24	16.25	1
2023-05-09	16.27	16.28	16.25	16.24	9,148
2023-05-08	16.45	16.45	16.45	16.45	0
2023-05-05	16.46	16.46	16.46	16.45	314
2023-05-04	16.33	16.33	16.30	16.29	9,762
2023-05-03	16.03	16.10	16.03	16.10	4,122
2023-05-02	16.37	16.37	16.37	16.03	10
2023-05-01	16.43	16.43	16.43	16.43	0
2023-04-28	16.34	16.40	16.32	16.43	1,668
2023-04-27	16.27	16.27	16.27	16.27	30,005
2023-04-26	16.24	16.31	16.18	16.19	23,343
2023-04-25	16.08	16.08	16.06	15.97	3,450
2023-04-24	16.36	16.43	16.32	16.31	5,289
2023-04-21	16.57	16.57	16.51	16.53	805
2023-04-20	16.93	16.93	16.86	16.92	12,202
2023-04-19	16.97	16.97	16.90	16.94	515
2023-04-18	17.28	17.28	17.19	17.18	4,202
2023-04-17	16.81	17.11	16.81	17.11	3
2023-04-14	16.97	17.00	16.86	16.81	18,174
2023-04-13	16.73	16.99	16.73	16.99	30
2023-04-12	16.97	16.97	16.78	16.73	2,332
2023-04-11	17.09	17.18	17.09	17.19	2,318
2023-04-10	17.07	17.07	17.07	17.07	0
2023-04-07	17.07	17.07	17.07	17.07	0
2023-04-06	17.00	17.08	17.00	17.07	2,234
2023-04-05	16.91	16.91	16.91	16.90	6,703
2023-04-04	17.06	17.08	17.06	17.10	6,740
2023-04-03	17.18	17.19	17.17	17.19	146
2023-03-31	17.32	17.32	17.28	17.28	220
2023-03-30	17.16	17.37	17.16	17.37	44,160
2023-03-29	17.03	17.12	17.03	17.16	29,382
2023-03-28	16.74	17.07	16.74	17.03	55,536
2023-03-27	16.69	16.69	16.54	16.52	99,929
2023-03-24	16.88	16.88	16.73	16.78	30,287
2023-03-23	16.93	16.93	16.93	17.05	56
2023-03-22	16.49	16.56	16.49	16.52	78,480
2023-03-21	16.17	16.36	16.17	16.36	0
2023-03-20	16.22	16.22	16.17	16.17	0
2023-03-17	16.26	16.26	16.22	16.22	7
2023-03-16	16.04	16.28	16.02	16.26	75,590
2023-03-15	16.07	16.07	15.98	15.98	56,663
2023-03-14	16.33	16.38	16.33	16.38	1,000
2023-03-13	16.29	16.29	16.28	16.33	7,578
2023-03-10	16.00	16.02	16.00	16.24	596
2023-03-09	16.45	16.47	16.43	16.27	4,137
2023-03-08	16.68	16.72	16.68	16.73	12,044
2023-03-07	17.16	17.16	17.13	16.92	359
2023-03-06	17.24	17.32	17.22	17.31	8,173
2023-03-03	17.35	17.42	17.35	17.41	70,424
2023-03-02	17.31	17.33	17.31	17.33	511,703
2023-03-01	16.60	17.16	16.60	17.16	1
2023-02-28	16.55	16.55	16.55	16.60	3,350
2023-02-27	16.64	16.73	16.64	16.70	98,600
2023-02-24	16.77	16.77	16.77	16.47	353
2023-02-23	17.04	17.04	17.00	17.00	0
2023-02-22	16.95	17.23	16.95	17.04	3,676
2023-02-21	17.40	17.40	17.24	17.24	4,747
2023-02-20	17.76	17.76	17.76	17.74	2,351
2023-02-17	17.41	17.43	17.34	17.30	1,929
2023-02-16	17.67	17.83	17.59	17.76	11,369
2023-02-15	17.66	17.66	17.58	17.66	32,140
2023-02-14	17.82	17.82	17.82	17.80	16
2023-02-13	17.99	18.01	17.99	18.03	362
2023-02-10	17.91	17.91	17.83	17.79	48,003
2023-02-09	18.26	18.37	18.26	18.21	20,341
2023-02-08	17.94	17.94	17.94	17.75	207
2023-02-07	18.13	18.13	17.96	17.92	14,354
2023-02-06	17.92	17.93	17.88	17.91	560,122
2023-02-03	18.42	18.51	18.31	18.30	75,453
2023-02-02	18.74	18.77	18.65	18.61	367,064
2023-02-01	18.73	18.87	18.72	18.75	20,305
2023-01-31	18.45	18.56	18.41	18.55	3,259
2023-01-30	18.65	18.79	18.65	18.79	134,136
2023-01-27	19.39	19.43	19.35	19.34	95,282
2023-01-26	19.27	19.33	19.25	19.29	9,109
2023-01-25	19.10	19.10	19.05	19.02	77,353
2023-01-24	19.05	19.07	18.98	19.00	20,844
2023-01-23	18.93	19.07	18.93	19.07	30,046
2023-01-20	18.70	18.83	18.69	18.78	55,887
2023-01-19	18.35	18.46	18.35	18.46	881,437
2023-01-18	18.39	18.40	18.35	18.23	21,975
2023-01-17	18.33	18.34	18.33	18.31	20,879
2023-01-16	18.40	18.40	18.37	18.39	9,497
2023-01-13	18.50	18.50	18.50	18.50	52,874
2023-01-12	18.16	18.33	18.16	18.24	18,138
2023-01-11	18.32	18.32	18.32	18.38	1,190,619
2023-01-10	18.13	18.16	18.13	18.17	389,713
2023-01-09	18.28	18.28	18.21	18.25	255,617
2023-01-06	17.70	17.90	17.70	17.96	34,828
2023-01-05	17.69	17.84	17.69	17.84	218,322
2023-01-04	17.35	17.62	17.35	17.66	22,348
2023-01-03	16.82	16.82	16.82	17.00	128
2023-01-02	16.47	16.47	16.47	16.47	0
2022-12-30	16.65	16.65	16.47	16.47	0
2022-12-29	16.63	16.63	16.63	16.65	251
2022-12-28	16.65	16.65	16.29	16.29	35,887
2022-12-27	16.31	16.31	16.31	16.31	0
2022-12-26	16.31	16.31	16.31	16.31	0
2022-12-23	16.20	16.31	16.20	16.31	0
2022-12-22	16.53	16.53	16.20	16.20	18,467
2022-12-21	16.06	16.21	16.00	16.16	17,832
2022-12-20	16.02	16.05	16.02	15.95	39,507
2022-12-19	16.42	16.42	16.42	16.20	10,629
2022-12-16	16.44	16.44	16.37	16.41	4,048
2022-12-15	16.33	16.78	16.31	16.34	14,716
2022-12-14	16.56	16.69	16.56	16.70	42,284
2022-12-13	16.44	16.46	16.27	16.68	23,961
2022-12-12	16.76	16.76	16.25	16.25	8,842
2022-12-09	16.96	16.96	16.76	16.76	4,702
2022-12-08	16.52	16.65	16.52	16.59	899
2022-12-07	16.01	16.11	15.92	16.09	25,323
2022-12-06	16.49	16.53	16.48	16.49	866,719
2022-12-05	16.48	16.70	16.24	16.24	11,109
2022-12-02	15.77	16.18	15.63	16.20	12,900
2022-12-01	15.78	15.80	15.72	15.80	55,246
2022-11-30	15.63	15.86	15.57	15.82	41,463
2022-11-29	14.66	15.24	14.66	15.24	0
2022-11-28	14.37	14.66	14.37	14.66	35,976
2022-11-25	14.62	14.62	14.44	14.45	23,245
2022-11-24	14.67	14.74	14.67	14.74	0
2022-11-23	14.58	14.58	14.58	14.67	1,302
2022-11-22	14.45	14.50	14.45	14.52	1,334
2022-11-21	14.65	14.65	14.65	14.68	15
2022-11-18	15.03	15.08	14.98	14.97	58,274
2022-11-17	14.93	14.93	14.86	15.22	1,707
2022-11-16	15.30	15.35	15.29	15.12	58,933
2022-11-15	14.70	15.45	14.70	15.45	0
2022-11-14	14.69	14.76	14.58	14.70	46,279
2022-11-11	14.45	14.63	14.45	14.56	7,139
2022-11-10	13.37	13.89	13.37	13.89	0
2022-11-09	13.51	13.54	13.51	13.37	19
2022-11-08	13.75	13.75	13.60	13.75	1,214
2022-11-07	13.93	13.98	13.83	13.85	3,821
2022-11-04	13.56	13.67	13.53	13.67	9,219
2022-11-03	12.59	12.59	12.59	12.88	1,001
2022-11-02	13.04	13.05	12.92	12.78	15,880
2022-11-01	12.80	12.80	12.67	12.68	43,898
2022-10-31	12.23	12.23	12.17	12.17	0
2022-10-28	12.16	12.28	12.16	12.23	11,774
2022-10-27	12.75	12.88	12.72	12.88	12,696
2022-10-26	12.63	13.07	12.63	13.06	48,417
2022-10-25	12.46	12.51	12.45	12.51	9,983
2022-10-24	12.36	12.44	12.19	12.19	22,877
2022-10-21	13.36	13.36	13.36	13.48	6
2022-10-20	13.35	13.40	13.35	13.60	7,873
2022-10-19	13.77	13.77	13.71	13.52	7,363
2022-10-18	14.11	14.17	14.09	13.88	86,061
2022-10-17	13.79	14.08	13.79	14.05	23,613
2022-10-14	14.01	14.01	13.73	13.73	27
2022-10-13	13.50	13.50	13.40	13.69	614
2022-10-12	13.95	13.95	13.95	13.78	1,342
2022-10-11	14.12	14.12	13.87	13.87	1
2022-10-10	14.25	14.25	14.25	14.12	395
2022-10-07	14.84	14.84	14.71	14.67	50,810
2022-10-06	15.10	15.10	15.09	15.09	17,490
2022-10-05	15.31	15.31	15.19	15.08	45,401
2022-10-04	14.73	15.17	14.73	15.20	128,666
2022-10-03	14.37	14.52	14.37	14.52	21,799
2022-09-30	14.53	14.57	14.53	14.61	232
2022-09-29	14.47	14.47	14.44	14.50	1,280
2022-09-28	14.66	14.66	14.66	14.82	5,001
2022-09-27	15.07	15.07	14.98	14.95	5,278
2022-09-26	14.91	14.91	14.91	15.00	800
2022-09-23	15.00	15.00	14.86	14.85	1,069
2022-09-22	15.37	15.37	15.15	15.15	2
2022-09-21	15.35	15.35	15.35	15.37	2,425
2022-09-20	15.73	15.73	15.71	15.76	22,429
2022-09-19	15.72	15.72	15.72	15.72	0
2022-09-16	15.78	15.87	15.78	15.72	36,591
2022-09-15	16.01	16.01	16.01	16.06	5,935
2022-09-14	16.08	16.09	16.01	16.07	5,867
2022-09-13	16.62	16.62	16.23	16.23	0
2022-09-12	16.34	16.46	16.34	16.62	6,112
2022-09-09	16.12	16.45	16.12	16.45	1
2022-09-08	16.04	16.04	16.04	16.12	50
2022-09-07	16.16	16.17	16.13	16.17	9,543
2022-09-06	16.33	16.33	16.13	16.13	223
2022-09-05	16.29	16.39	16.29	16.33	13,236
2022-09-02	16.59	16.59	16.55	16.57	973
2022-09-01	16.64	16.68	16.64	16.54	144
2022-08-31	16.86	17.04	16.83	16.85	1,333
2022-08-30	16.87	16.87	16.87	16.57	107
2022-08-29	17.14	17.14	17.14	17.14	0
2022-08-26	17.15	17.47	17.04	17.14	19,753
2022-08-25	16.93	17.17	16.85	17.11	250,889
2022-08-24	16.20	16.62	16.20	16.63	60,770
2022-08-23	16.51	16.51	16.48	16.53	37,042
2022-08-22	16.48	16.48	16.48	16.54	283
2022-08-19	16.56	16.56	16.42	16.42	17,569
2022-08-18	16.64	16.64	16.64	16.62	1,962
2022-08-17	16.75	16.75	16.68	16.71	6,768
2022-08-16	16.58	16.76	16.58	16.78	652
2022-08-15	16.87	16.87	16.75	16.82	8,317
2022-08-12	16.94	16.98	16.66	16.87	30,774
2022-08-11	16.78	16.99	16.77	16.99	11,686
2022-08-10	16.22	16.47	16.22	16.58	61,157
2022-08-09	16.71	16.71	16.66	16.64	1,715
2022-08-08	16.81	16.81	16.75	16.81	13,004
2022-08-05	17.00	17.00	16.73	16.78	52,215
2022-08-04	16.83	17.13	16.83	16.97	7,904
2022-08-03	16.63	16.64	16.54	16.64	5,599
2022-08-02	16.47	16.64	16.33	16.66	479,665
2022-08-01	16.99	16.99	16.62	16.69	5,109
2022-07-29	16.87	16.94	16.77	16.90	16,438
2022-07-28	17.50	17.51	17.24	17.37	3,071
2022-07-27	17.44	17.44	17.44	17.49	441
2022-07-26	17.78	17.78	17.52	17.49	28,574
2022-07-25	17.57	17.57	17.50	17.50	1
2022-07-22	17.67	17.72	17.67	17.57	3,184
2022-07-21	17.62	17.62	17.62	17.72	59,338
2022-07-20	17.79	17.83	17.75	17.79	2,887
2022-07-19	17.63	17.80	17.63	17.81	13,278
2022-07-18	17.79	17.94	17.79	17.83	18,719
2022-07-15	17.38	17.38	17.12	17.29	33,839
2022-07-14	17.77	17.77	17.59	17.63	4,402
2022-07-13	17.53	17.78	17.53	17.87	1,058
2022-07-12	17.84	17.84	17.84	17.96	36,724
2022-07-11	18.93	18.93	18.02	18.02	318
2022-07-08	18.82	18.94	18.75	18.93	14,361
2022-07-07	18.65	19.04	18.65	18.97	15,259
2022-07-06	18.62	18.66	18.47	18.42	2,918
2022-07-05	18.85	18.85	18.50	18.49	9,756
2022-07-04	18.80	18.92	18.80	18.89	7,562
2022-07-01	18.61	18.87	18.61	18.83	46,065
2022-06-30	18.69	18.79	18.63	18.70	4,260
2022-06-29	18.69	18.79	18.69	18.70	7,267
2022-06-28	19.23	19.29	19.00	19.06	350,912
2022-06-27	19.06	19.18	19.04	19.02	8,264
2022-06-24	18.72	18.76	18.69	18.79	93,360
2022-06-23	18.28	18.49	18.28	18.39	10,001
2022-06-22	18.01	18.15	18.01	18.15	8,569
2022-06-21	18.35	18.35	18.35	18.39	40,935
2022-06-20	18.16	18.16	18.16	18.16	10,000
2022-06-17	17.91	17.91	17.82	17.88	6,255
2022-06-16	17.77	17.77	17.56	17.55	28,709
2022-06-15	18.10	18.12	18.08	18.12	61,584
2022-06-14	17.73	17.82	17.60	17.84	20,809
2022-06-13	17.82	17.82	17.24	17.32	5,119
2022-06-10	18.52	18.55	18.34	18.06	24,340
2022-06-09	18.43	18.60	18.43	18.19	66,237
2022-06-08	18.56	18.62	18.53	18.66	14,906
2022-06-07	17.91	18.11	17.84	18.03	24,602
2022-06-06	17.72	18.14	17.72	17.98	88,327
2022-06-03	17.24	17.24	17.24	17.24	0
2022-06-02	17.24	17.24	17.24	17.24	0
2022-06-01	17.47	17.50	17.47	17.24	63,554
2022-05-31	17.48	17.67	17.48	17.50	12,209
2022-05-30	17.19	17.30	17.19	17.26	76,059
2022-05-27	16.65	16.90	16.65	16.83	27,006
2022-05-26	16.23	16.30	16.22	16.73	2,656
2022-05-25	16.34	16.34	16.17	16.24	185,058
2022-05-24	16.23	16.31	16.23	16.05	40,740
2022-05-23	16.72	16.75	16.69	16.68	126,289
2022-05-20	16.95	16.95	16.70	16.67	49,817
2022-05-19	16.38	16.57	16.25	16.59	52,134
2022-05-18	16.68	16.68	16.62	16.46	589,292
2022-05-17	16.75	16.83	16.75	16.67	10,319
2022-05-16	16.12	16.35	16.12	16.22	1,160
2022-05-13	15.99	16.18	15.99	16.18	53,940
2022-05-12	15.55	15.55	15.46	15.76	7,813
2022-05-11	15.90	15.90	15.90	15.94	369,607
2022-05-10	15.72	15.72	15.67	15.46	14,080
2022-05-09	15.65	15.65	15.55	15.38	2,177
2022-05-06	16.19	16.23	16.01	16.13	7,339
2022-05-05	16.41	16.41	16.41	16.41	7,500
2022-05-04	16.97	16.97	16.90	16.84	7,535
2022-05-03	17.14	17.17	17.14	17.17	3
2022-05-02	17.14	17.14	17.14	17.14	0
2022-04-29	17.40	17.53	17.16	17.14	41,202
2022-04-28	16.27	16.44	16.08	16.15	815,894
2022-04-27	16.07	16.13	16.07	16.05	931
2022-04-26	16.00	16.00	15.67	15.69	178,060
2022-04-25	15.73	15.86	15.73	15.85	1,769
2022-04-22	16.55	16.57	16.44	16.52	8,811
2022-04-21	16.61	16.61	16.40	16.38	5,989
2022-04-20	17.10	17.20	17.10	16.88	658
2022-04-19	17.27	17.27	17.23	17.25	3,770
2022-04-18	17.63	17.63	17.63	17.63	0
2022-04-15	17.63	17.63	17.63	17.63	0
2022-04-14	17.81	17.83	17.60	17.63	16,819
2022-04-13	17.58	17.67	17.57	17.74	8,111
2022-04-12	17.68	17.71	17.68	17.65	28,146
2022-04-11	18.10	18.10	17.22	17.49	11,650
2022-04-08	17.97	18.02	17.92	17.95	18,730
2022-04-07	18.14	18.14	17.98	17.77	17,934
2022-04-06	18.41	18.41	18.00	18.04	2,370
2022-04-05	19.07	19.07	18.58	18.52	7,996
2022-04-04	18.81	18.82	18.81	18.92	290
2022-04-01	18.13	18.58	18.08	18.39	12,562
2022-03-31	18.18	18.18	17.93	17.93	2,223
2022-03-30	18.38	18.60	18.37	18.54	30,367
2022-03-29	18.24	18.45	18.24	18.44	840
2022-03-28	17.91	18.06	17.91	17.94	2,002
2022-03-25	17.70	17.72	17.70	17.77	13,753
2022-03-24	18.28	18.32	18.05	18.21	1,709
2022-03-23	18.21	18.58	18.21	18.58	7,530
2022-03-22	18.26	18.64	18.26	18.47	1,798
2022-03-21	18.54	18.54	17.79	17.79	1,803
2022-03-18	17.70	18.53	17.69	18.54	31,771
2022-03-17	17.98	17.98	17.71	17.53	27,736
2022-03-16	16.70	17.54	16.70	17.54	46,258
2022-03-15	14.74	15.19	14.48	15.14	7,287
2022-03-14	15.80	15.92	15.52	15.60	14,921
2022-03-11	17.29	17.38	16.70	16.70	35,978
2022-03-10	17.90	17.90	17.21	17.22	17,815
2022-03-09	17.70	18.01	17.70	18.01	23,966
2022-03-08	17.66	17.97	17.57	17.71	13,304
2022-03-07	18.09	18.13	18.06	18.12	13,435
2022-03-04	18.88	18.88	18.68	18.59	25,565
2022-03-03	19.35	19.36	19.13	19.12	33,934
2022-03-02	19.77	19.77	19.52	19.52	60,000
2022-03-01	19.79	19.79	19.77	19.77	1,000
2022-02-28	19.63	19.70	19.63	19.79	502
2022-02-25	19.61	19.65	19.61	19.71	2,304
2022-02-24	19.57	19.57	19.14	19.32	6,665
2022-02-23	20.29	20.29	20.29	19.99	28,374
2022-02-22	20.24	20.24	20.24	20.17	1,245
2022-02-21	20.42	20.42	20.42	20.40	2,422
2022-02-18	20.90	20.98	20.70	20.64	23,468
2022-02-17	21.17	21.32	21.17	21.32	2,836
2022-02-16	21.14	21.23	21.14	21.17	18,002
2022-02-15	20.95	20.96	20.95	21.06	1,063
2022-02-14	20.81	20.81	20.65	20.80	23,302
2022-02-11	21.23	21.23	21.23	21.25	643
2022-02-10	21.30	21.57	21.30	21.56	3,365
2022-02-09	21.20	21.43	21.20	21.43	7,241
2022-02-08	20.70	21.01	20.64	20.80	397
2022-02-07	20.78	20.85	20.78	20.80	5,806
2022-02-04	20.93	20.94	20.93	20.90	10,624
2022-02-03	20.83	20.85	20.82	20.92	6,070
2022-02-02	21.29	21.29	20.87	20.86	3,140
2022-02-01	21.07	21.14	21.01	21.14	61,819
2022-01-31	20.39	20.76	20.30	20.76	7,178
2022-01-28	19.88	19.94	19.80	19.96	4,556
2022-01-27	20.25	20.41	20.13	20.29	26,281
2022-01-26	20.87	21.12	20.81	20.83	18,635
2022-01-25	20.79	20.94	20.68	20.80	61,474
2022-01-24	21.39	21.39	21.11	20.80	13,099
2022-01-21	21.77	21.92	21.77	21.59	11,484
2022-01-20	21.79	22.12	21.79	22.09	2,244
2022-01-19	21.24	21.27	21.24	21.24	4,270
2022-01-18	21.00	21.12	21.00	21.12	6,648
2022-01-17	21.26	21.26	21.21	21.21	1,250,001
2022-01-14	21.26	21.46	21.24	21.26	5,970
2022-01-13	21.56	21.56	21.36	21.39	1,035
2022-01-12	21.64	21.89	21.64	21.73	21,990
2022-01-11	20.78	21.32	20.78	21.32	1
2022-01-10	20.78	20.78	20.78	20.78	0
2022-01-07	20.69	20.69	20.69	20.78	16
2022-01-06	20.29	20.55	20.29	20.51	1,252
2022-01-05	20.26	20.57	20.26	20.52	227
2022-01-04	20.87	20.88	20.80	20.57	10,224
2022-01-03	21.17	21.17	21.17	21.17	0
2021-12-31	21.11	21.11	21.11	21.17	31
2021-12-30	20.47	20.51	20.47	21.03	543
2021-12-29	20.56	20.56	20.50	20.44	2,116
2021-12-28	20.84	20.84	20.84	20.84	0
2021-12-27	20.84	20.84	20.84	20.84	0
2021-12-24	20.97	20.97	20.84	20.84	0
2021-12-23	20.78	20.78	20.78	20.97	7,660
2021-12-22	20.78	20.78	20.78	20.86	1,000
2021-12-21	20.64	20.68	20.51	20.81	769
2021-12-20	20.59	20.59	20.22	20.25	22,884
2021-12-17	20.80	20.80	20.80	20.92	641
2021-12-16	21.25	21.25	21.25	21.16	500
2021-12-15	21.24	21.24	20.91	20.83	5,791
2021-12-14	21.43	21.50	21.32	21.43	3,064
2021-12-13	21.89	21.94	21.89	21.51	7,963
2021-12-10	21.94	21.94	21.94	21.91	42
2021-12-09	22.00	22.00	22.00	22.06	1,067
2021-12-08	21.80	21.99	21.80	22.02	845
2021-12-07	21.74	21.74	21.74	21.73	1,800
2021-12-06	21.07	21.07	20.95	21.24	4,053
2021-12-03	21.68	21.72	21.06	21.13	9,171
2021-12-02	21.80	21.80	21.80	21.86	5,232
2021-12-01	21.90	22.00	21.90	22.09	16,175
2021-11-30	21.72	21.96	21.63	21.68	54,345
2021-11-29	22.15	22.15	21.92	21.86	2,262
2021-11-26	22.15	22.18	21.89	21.83	11,473
2021-11-25	22.80	22.80	22.70	22.73	10,900
2021-11-24	22.56	22.60	22.51	22.55	11,636
2021-11-23	22.66	22.66	22.65	22.50	2,579
2021-11-22	22.90	22.90	22.65	22.66	1,833
2021-11-19	23.00	23.02	22.90	22.93	3,309
2021-11-18	23.29	23.29	23.00	22.87	728
2021-11-17	23.69	23.69	23.69	23.47	10
2021-11-16	23.69	23.72	23.69	23.64	4,940
2021-11-15	23.40	23.40	23.40	23.40	7,499
2021-11-12	23.42	23.48	23.42	23.52	10,889
2021-11-11	23.17	23.17	23.17	23.50	20
2021-11-10	22.80	22.84	22.80	22.94	11,225
2021-11-09	22.67	22.67	22.55	22.61	15,643
2021-11-08	22.62	22.73	22.62	22.68	31,679
2021-11-05	22.54	22.54	22.53	22.55	2,611
2021-11-04	23.26	23.26	23.20	22.86	1,985
2021-11-03	22.80	22.92	22.70	22.86	18,362
2021-11-02	22.80	22.80	22.76	22.75	1,212
2021-11-01	23.09	23.38	23.09	23.38	0
2021-10-29	23.09	23.09	23.09	23.09	6,662
2021-10-28	23.47	23.47	23.36	23.36	11,000
2021-10-27	23.87	23.87	23.47	23.47	0
2021-10-26	24.04	24.08	24.04	23.87	3,416
2021-10-25	24.17	24.17	24.09	24.18	5,573
2021-10-22	24.29	24.41	24.27	24.18	826
2021-10-21	24.06	24.06	24.02	24.02	8,250
2021-10-20	24.18	24.26	24.13	24.17	9,375
2021-10-19	23.83	23.90	23.83	24.01	2,320
2021-10-18	23.26	23.51	23.26	23.53	985
2021-10-15	23.27	23.31	23.27	23.49	40,946
2021-10-14	23.39	23.39	23.04	23.08	374
2021-10-13	23.19	23.23	23.08	23.33	14,661
2021-10-12	23.07	23.07	23.06	22.93	700
2021-10-11	23.33	23.33	23.15	23.18	24,568
2021-10-08	22.86	22.99	22.86	23.02	18,744
2021-10-07	22.46	22.93	22.46	22.93	16,389
2021-10-06	21.69	21.81	21.59	21.85	1,971
2021-10-05	21.93	22.08	21.81	22.08	4,129
2021-10-04	21.88	21.88	21.70	21.66	236
2021-10-01	22.21	22.43	22.16	22.18	1,105
2021-09-30	22.59	22.59	22.48	22.57	1,031
2021-09-29	22.37	22.37	22.37	22.26	25,684
2021-09-28	22.69	22.69	22.69	22.30	238
2021-09-27	22.27	22.29	22.27	22.32	48
2021-09-24	22.37	22.40	22.26	22.13	610
2021-09-23	22.63	22.63	22.41	22.46	35,625
2021-09-22	22.56	22.58	22.52	22.70	3,896
2021-09-21	22.20	22.20	22.17	22.10	864
2021-09-20	22.28	22.28	22.08	22.13	32,768
2021-09-17	22.89	22.89	22.89	22.82	30
2021-09-16	22.47	22.60	22.43	22.62	30,330
2021-09-15	22.98	22.98	22.94	22.80	170
2021-09-14	23.35	23.35	23.35	23.31	110
2021-09-13	23.57	23.66	23.57	23.73	1,085
2021-09-10	24.18	24.18	24.01	24.01	19,330
2021-09-09	23.71	24.02	23.70	23.96	11,597
2021-09-08	24.24	24.24	24.16	24.11	278
2021-09-07	24.43	24.47	24.43	24.52	8,832
2021-09-06	24.28	24.37	24.28	24.34	1,870
2021-09-03	23.85	23.99	23.85	23.89	3,163
2021-09-02	24.06	24.15	23.96	24.10	2,975
2021-09-01	23.73	24.15	23.73	24.15	260,632
2021-08-31	23.38	23.47	23.38	23.44	9,790
2021-08-30	22.94	22.94	22.94	22.94	0
2021-08-27	22.82	23.00	22.82	22.94	12,470
2021-08-26	23.06	23.09	23.05	23.06	6,458
2021-08-25	23.25	23.32	23.25	23.24	3,497
2021-08-24	23.12	23.39	23.11	23.39	11,926
2021-08-23	22.11	22.21	22.11	22.19	298,685
2021-08-20	21.76	22.26	21.71	22.07	61,458
2021-08-19	22.24	22.25	22.24	22.25	314
2021-08-18	22.87	22.87	22.87	22.87	26
2021-08-17	22.62	22.70	22.55	22.70	5,769
2021-08-16	23.33	23.38	23.20	23.20	16,322
2021-08-13	23.71	23.71	23.70	23.70	6,315
2021-08-12	23.97	23.97	23.94	23.84	57
2021-08-11	24.23	24.45	24.13	24.15	3,046
2021-08-10	24.24	24.30	24.10	24.08	9,161
2021-08-09	23.49	23.93	23.49	23.93	1
2021-08-06	23.81	23.86	23.60	23.49	8,378
2021-08-05	23.76	23.86	23.75	23.88	16,519
2021-08-04	23.60	24.01	23.60	24.01	2,116
2021-08-03	23.81	23.81	23.60	23.60	1,425
2021-08-02	23.97	24.14	23.97	24.09	10,455
2021-07-30	23.43	23.68	23.43	23.69	15,647
2021-07-29	24.00	24.00	23.85	23.92	2,110
2021-07-28	22.58	23.52	22.58	23.74	23,892
2021-07-27	22.34	22.59	21.97	22.23	106,492
2021-07-26	24.01	24.01	23.71	23.80	17,775
2021-07-23	25.42	25.42	24.75	24.85	2,194
2021-07-22	25.86	25.89	25.80	25.82	1,073
2021-07-21	25.66	25.66	25.64	25.67	50
2021-07-20	25.41	25.41	25.41	25.50	1,541
2021-07-19	25.82	25.82	25.46	25.54	640
2021-07-16	26.30	26.30	26.30	26.00	6,117
2021-07-15	26.44	26.44	26.34	26.34	898
2021-07-14	26.18	26.18	26.06	26.06	375
2021-07-13	26.09	26.20	26.09	26.18	108,804
2021-07-12	25.78	25.78	25.73	25.73	2
2021-07-09	25.20	25.78	25.20	25.78	2
2021-07-08	25.37	25.37	25.13	25.20	91
2021-07-07	26.17	26.17	26.05	26.05	2
2021-07-06	26.28	26.28	26.20	26.17	31
2021-07-05	26.37	26.37	26.37	26.34	235
2021-07-02	26.78	26.84	26.78	26.76	5,025
2021-07-01	27.39	27.44	27.29	27.12	2,224
2021-06-30	27.52	27.52	27.45	27.44	279
2021-06-29	27.43	27.43	27.39	27.49	48,550
2021-06-28	27.63	27.81	27.63	27.73	786
2021-06-25	27.50	27.60	27.49	27.54	3,739
2021-06-24	27.08	27.08	27.08	27.09	16
2021-06-23	26.47	26.89	26.47	26.89	0
2021-06-22	26.45	26.53	26.45	26.47	3,885
2021-06-21	26.62	26.70	26.62	26.65	3,452
2021-06-18	26.82	26.82	26.68	26.71	405
2021-06-17	26.52	26.59	26.52	26.82	2,870
2021-06-16	26.58	26.58	26.58	26.63	493
2021-06-15	26.99	26.99	26.99	26.83	138
2021-06-14	27.13	27.13	27.00	27.10	72
2021-06-11	27.10	27.13	27.04	27.00	3,968
2021-06-10	27.04	27.13	26.99	27.12	16,811
2021-06-09	27.02	27.12	27.02	27.03	15,399
2021-06-08	27.05	27.12	27.05	26.97	5,692
2021-06-07	27.21	27.23	27.07	27.06	14,300
2021-06-04	27.20	27.41	27.16	27.40	13,568
2021-06-03	27.44	27.45	27.20	27.20	8,362
2021-06-02	27.73	27.78	27.67	27.67	632
2021-06-01	27.88	27.88	27.71	27.75	153,583
2021-05-28	27.21	27.21	26.92	27.07	771
2021-05-27	27.07	27.15	27.00	27.12	2,425
2021-05-26	27.08	27.08	27.00	26.98	161
2021-05-25	26.93	26.98	26.88	26.86	536,374
2021-05-24	26.30	26.34	26.30	26.32	172
2021-05-21	26.51	26.53	26.28	26.30	23,838
2021-05-20	26.44	26.68	26.43	26.68	2,177
2021-05-19	26.18	26.32	26.04	26.37	24,098
2021-05-18	26.41	26.48	26.30	26.46	10,286
2021-05-17	26.12	26.18	25.95	26.08	27,708
2021-05-14	25.62	25.73	25.59	25.83	1,199
2021-05-13	25.79	25.86	25.57	25.48	1,850
2021-05-12	26.31	26.36	25.85	25.85	30,192
2021-05-11	25.83	25.91	25.51	26.05	2,083
2021-05-10	26.32	26.44	25.94	26.00	18,303
2021-05-07	26.55	26.82	26.48	26.89	2,573
2021-05-06	26.75	26.79	26.64	26.67	3,843
2021-05-05	26.76	26.89	26.66	26.89	39,265
2021-05-04	27.08	27.09	26.54	26.66	87,322
2021-04-30	27.32	27.32	27.15	27.18	8,109
2021-04-29	27.92	27.92	27.51	27.51	1,326
2021-04-28	27.70	27.75	27.66	27.74	18,317
2021-04-27	27.48	27.59	27.48	27.59	54
2021-04-26	27.57	27.57	27.28	27.36	3,008
2021-04-23	27.57	27.77	27.54	27.71	1,201
2021-04-22	27.21	27.38	27.16	27.39	8,300
2021-04-21	26.95	27.08	26.89	27.05	4,151
2021-04-20	27.30	27.32	27.04	26.91	3,785
2021-04-19	27.37	27.38	27.16	27.16	1,530
2021-04-16	27.27	27.37	27.22	27.22	8,300
2021-04-15	27.13	27.16	27.02	27.02	11,835
2021-04-14	27.23	27.30	27.14	27.14	5,622
2021-04-13	26.77	27.04	26.70	27.03	4,654
2021-04-12	26.85	26.92	26.81	26.87	16,236
2021-04-09	26.97	27.02	26.87	26.88	1,603
2021-04-08	27.38	27.44	27.35	27.33	2,191
2021-04-07	27.34	27.38	26.84	27.02	533
2021-04-06	27.54	27.83	27.33	27.83	4,509
2021-04-01	27.40	27.58	27.39	27.54	17,704
2021-03-31	26.76	27.02	26.70	27.01	7,586
2021-03-30	26.72	26.96	26.67	26.96	15,249
2021-03-29	26.52	26.73	26.49	26.64	8,172
2021-03-26	26.75	26.83	26.38	26.49	28,714
2021-03-25	26.40	26.51	26.08	26.45	5,891
2021-03-24	26.98	27.14	26.62	26.64	5,995
2021-03-23	27.53	27.67	27.52	27.62	3,622
2021-03-22	28.04	28.10	27.95	28.07	38,879
2021-03-19	27.93	28.02	27.77	28.01	40,690
2021-03-18	28.37	28.41	28.00	28.16	177,984
2021-03-17	27.96	28.02	27.74	27.86	1,377
2021-03-16	27.99	28.26	27.93	28.16	8,421
2021-03-15	27.69	27.79	27.69	27.79	86
2021-03-12	27.98	28.00	27.77	27.88	12,005
2021-03-11	28.39	28.67	28.28	28.63	3,009
2021-03-10	27.70	28.06	27.60	27.64	2,410
2021-03-09	26.96	27.90	26.96	27.80	11,547
2021-03-08	27.20	27.38	27.00	27.21	3,412
2021-03-05	28.25	28.25	27.66	27.66	8,923
2021-03-04	28.58	28.62	28.25	28.55	1,157
2021-03-03	29.77	29.84	29.22	29.38	1,182
2021-03-02	29.34	29.46	29.28	29.28	4,257
2021-03-01	29.36	29.62	29.33	29.60	3,219
2021-02-26	28.66	29.00	28.52	28.94	3,017
2021-02-25	29.94	30.02	29.73	29.69	2,555
2021-02-24	29.81	30.01	29.61	29.67	15,825
2021-02-23	30.62	30.62	29.63	30.11	10,235
2021-02-22	30.77	30.85	30.60	30.69	7,102
2021-02-19	31.70	31.85	31.70	31.86	4,373
2021-02-18	31.76	31.76	31.21	31.32	39,159
2021-02-17	32.60	32.60	32.31	32.15	23,690
2021-02-16	32.21	32.31	32.21	32.16	10,278
2021-02-15	32.23	32.36	32.20	32.35	6,709
2021-02-12	31.97	32.11	31.88	32.11	5,071
2021-02-11	31.84	32.21	31.83	32.14	971
2021-02-10	31.76	31.76	31.56	31.52	2,876
2021-02-09	30.84	31.29	30.81	31.18	8,887
2021-02-08	30.66	30.76	30.66	30.69	6,958
2021-02-05	30.50	30.60	30.43	30.55	231
2021-02-04	30.39	30.49	30.34	30.36	18,616
2021-02-03	30.74	30.74	30.46	30.52	21,746
2021-02-02	30.31	30.40	30.15	30.15	2,362
2021-02-01	29.64	29.67	29.59	29.62	675
2021-01-29	28.91	29.27	28.88	29.17	9,106
2021-01-28	29.15	29.42	28.83	29.42	26,461
2021-01-27	30.12	30.12	29.57	29.78	13,779
2021-01-26	30.35	30.46	30.35	30.40	12,279
2021-01-25	31.10	31.10	30.79	30.79	23,283
2021-01-22	30.05	30.09	29.94	30.07	7,787
2021-01-21	30.26	30.26	29.98	30.12	8,044
2021-01-20	30.26	30.33	30.11	30.17	23,121
2021-01-19	29.35	29.41	29.28	29.28	18,773
2021-01-18	28.90	28.99	28.82	28.98	37,208
2021-01-15	28.58	28.63	28.28	28.41	26,504
2021-01-14	28.44	28.62	28.44	28.60	14,790
2021-01-13	28.14	28.15	27.97	27.98	6,537
2021-01-12	28.03	28.12	27.95	28.08	2,833
2021-01-11	27.81	27.97	27.74	27.84	5,412
2021-01-08	27.60	28.08	27.60	28.02	31,242
2021-01-07	27.28	27.40	27.14	27.19	5,113
2021-01-06	27.76	27.76	27.56	27.69	8,215
2021-01-05	27.20	27.50	27.19	27.52	7,763
2021-01-04	27.26	27.28	26.95	26.98	2,519
2020-12-31	27.03	27.12	27.01	27.10	114
2020-12-30	26.68	26.84	26.68	26.77	4,144
2020-12-29	25.81	26.15	25.81	26.11	226,018
2020-12-24	26.14	26.16	26.14	26.03	14,424
2020-12-23	26.48	26.50	26.33	26.40	11,242
2020-12-22	26.31	26.45	26.21	26.21	19,323
2020-12-21	26.41	26.46	26.25	26.42	910
2020-12-18	26.49	26.58	26.43	26.54	1,280
2020-12-17	26.63	26.67	26.50	26.51	10,048
2020-12-16	26.27	26.31	26.26	26.30	230
2020-12-15	25.87	26.03	25.87	25.94	1,449
2020-12-14	26.08	26.12	26.00	26.02	7,185
2020-12-11	26.28	26.30	26.09	26.14	679
2020-12-10	26.15	26.32	26.10	26.29	5,443
2020-12-09	26.46	26.46	26.14	26.22	11,489
2020-12-08	26.31	26.39	26.29	26.35	3,616
2020-12-07	26.28	26.40	26.21	26.40	8,633
2020-12-04	26.72	26.75	26.51	26.52	9,731
2020-12-03	26.43	26.54	26.40	26.52	1,976
2020-12-02	26.28	26.28	26.23	26.27	1,571
2020-12-01	26.48	26.58	26.48	26.49	3,700
2020-11-30	26.52	26.60	26.24	26.24	5,784
2020-11-27	27.06	27.10	26.99	27.07	9,474
2020-11-26	26.89	26.94	26.82	26.91	7,605
2020-11-25	26.64	26.70	26.53	26.62	8,073
2020-11-24	27.03	27.03	26.74	26.88	1,985
2020-11-23	26.89	26.97	26.63	26.68	44,502
2020-11-20	26.58	26.69	26.58	26.65	128,397
2020-11-19	26.16	26.33	26.01	26.32	1,564
2020-11-18	26.48	26.54	26.21	26.23	3,051
2020-11-17	26.41	26.46	26.33	26.33	1,602
2020-11-16	26.65	26.71	26.52	26.59	16,408
2020-11-13	26.61	26.87	26.27	26.36	44,644
2020-11-12	26.65	26.66	26.12	26.59	15,987
2020-11-11	25.76	26.19	25.69	26.16	20,575
2020-11-10	26.70	26.79	26.12	26.20	61,470
2020-11-09	27.47	27.85	27.36	27.43	8,018
2020-11-06	27.03	27.15	26.80	27.10	21,392
2020-11-05	27.18	27.45	26.84	26.95	26,414
2020-11-04	25.80	26.68	25.78	26.68	15,482
2020-11-03	26.31	26.40	25.51	25.76	59,827
2020-11-02	25.86	26.15	25.83	25.92	13,956
2020-10-30	25.63	25.64	25.59	25.57	460
2020-10-29	25.94	26.05	25.91	25.97	573
2020-10-28	25.97	25.97	25.45	25.55	3,392
2020-10-27	25.78	26.02	25.78	25.92	1,230
2020-10-26	25.69	25.78	25.46	25.61	14,122
2020-10-23	25.74	25.75	25.56	25.62	26,716
2020-10-22	25.84	25.93	25.77	25.76	592
2020-10-21	25.85	25.85	25.85	25.88	16,869
2020-10-20	25.68	25.72	25.66	25.72	1,588
2020-10-16	25.64	25.70	25.64	25.60	2,166
2020-10-15	25.16	25.21	25.15	25.22	3,061
2020-10-14	25.69	25.80	25.68	25.78	1,082
2020-10-13	25.83	25.93	25.83	25.76	600
2020-10-12	25.49	25.74	25.49	25.76	1,159
2020-10-09	24.97	25.26	24.93	25.21	5,192
2020-10-08	24.92	25.02	24.92	25.01	3,859
2020-10-07	24.91	24.92	24.87	24.95	920
2020-10-06	24.61	24.78	24.60	24.74	1,871
2020-10-05	24.31	24.40	24.31	24.37	1,576
2020-10-02	24.23	24.52	24.17	24.51	13,276
2020-10-01	24.66	24.67	24.49	24.55	745
2020-09-30	23.96	24.33	23.96	24.36	5,221
2020-09-29	23.68	23.81	23.64	23.81	1,264
2020-09-28	23.62	23.77	23.62	23.78	40
2020-09-25	23.41	23.45	23.27	23.35	630
2020-09-24	23.62	23.65	23.53	23.59	1,610
2020-09-23	24.12	24.16	23.99	23.96	2,113
2020-09-22	24.12	24.12	23.92	23.89	23,001
2020-09-21	23.99	24.06	23.81	23.88	8,842
2020-09-18	24.47	24.47	24.37	24.41	90,593
2020-09-17	24.33	24.37	24.33	24.37	330
2020-09-16	24.64	24.68	24.64	24.66	1,552
2020-09-15	24.56	24.58	24.56	24.59	20
2020-09-14	24.21	24.32	24.21	24.30	208
2020-09-11	24.11	24.11	24.06	24.01	180
2020-09-10	24.03	24.04	23.81	24.03	1,280
2020-09-09	23.83	24.02	23.83	24.03	3,150
2020-09-08	24.28	24.29	23.76	23.99	11,551
2020-09-07	24.22	24.30	24.17	24.25	7,950
2020-09-04	24.69	24.75	24.09	24.16	18,975
2020-09-03	25.23	25.23	24.67	24.59	6,738
2020-09-02	25.54	25.54	25.27	25.23	5,298
2020-09-01	25.16	25.22	25.08	25.21	8,878
2020-08-28	25.26	25.26	25.17	25.31	13,194
2020-08-27	25.30	25.30	25.12	25.12	12,237
2020-08-26	25.13	25.17	25.13	25.18	34,820
2020-08-25	24.84	25.08	24.84	25.07	26,820
2020-08-24	24.80	24.94	24.69	24.68	11,467
2020-08-21	24.29	24.41	24.23	24.39	70
2020-08-20	23.93	24.04	23.93	23.98	1,520
2020-08-19	24.18	24.20	24.18	24.17	906
2020-08-18	24.28	24.33	24.26	24.27	686
2020-08-17	23.99	24.15	23.92	24.15	1,940
2020-08-14	23.96	23.96	23.91	23.78	130
2020-08-13	23.88	23.88	23.79	23.83	9,891
2020-08-12	23.79	23.96	23.74	23.98	8,856
2020-08-11	23.74	23.85	23.74	23.82	686
2020-08-10	23.63	23.64	23.61	23.52	1,820
2020-08-07	23.97	24.02	23.91	23.95	14,852
2020-08-06	24.47	24.47	24.36	24.32	860
2020-08-05	24.54	24.60	24.51	24.57	754
2020-08-04	24.39	24.41	24.19	24.23	1,955
2020-08-03	23.50	24.02	23.50	24.02	0
2020-07-31	23.70	23.71	23.48	23.50	490
2020-07-30	23.61	23.61	23.47	23.68	120
2020-07-29	23.62	23.70	23.60	23.68	200
2020-07-28	23.48	23.53	23.43	23.44	200
2020-07-27	23.14	23.32	23.14	23.24	2,635
2020-07-24	23.09	23.20	23.04	23.25	3,030
2020-07-23	24.01	24.02	23.87	23.94	368
2020-07-22	24.26	24.26	23.67	23.73	1,138
2020-07-21	24.35	24.44	24.24	24.25	8,419
2020-07-20	23.51	23.73	23.51	23.33	575
2020-07-17	23.35	23.38	23.32	23.33	600
2020-07-16	23.11	23.23	22.96	23.17	3,323
2020-07-15	23.94	24.09	23.94	24.01	4,320
2020-07-14	23.85	23.91	23.62	23.85	12,167
2020-07-13	24.66	24.73	24.61	24.73	926
2020-07-10	24.48	24.60	24.37	24.41	13,059
2020-07-09	24.86	24.96	24.51	24.52	2,957
2020-07-08	24.08	24.28	24.00	24.18	6,980
2020-07-07	23.65	23.72	23.39	23.69	1,322
2020-07-06	23.58	23.90	23.58	23.88	43,754
2020-07-03	22.67	22.67	22.67	22.67	10
2020-07-02	22.28	22.29	22.25	22.26	8,954
2020-07-01	21.97	21.97	21.51	21.57	10,545
2020-06-30	21.53	21.53	21.47	21.47	7,889
2020-06-29	21.46	21.52	21.41	21.51	3,820
2020-06-26	21.70	21.72	21.44	21.60	500
2020-06-25	21.63	21.63	21.48	21.65	45,690
2020-06-24	22.01	22.02	21.76	21.98	1,860
2020-06-23	21.56	21.98	21.56	21.98	0
2020-06-22	21.51	21.56	21.48	21.56	597
2020-06-19	21.64	21.68	21.53	21.45	950
2020-06-18	21.51	21.51	21.30	21.45	31,220
2020-06-17	21.22	21.27	21.16	21.10	42
2020-06-16	21.02	21.16	20.99	21.10	100
2020-06-15	20.54	20.70	20.54	20.70	170
2020-06-12	20.85	20.85	20.75	20.75	0
2020-06-11	21.05	21.05	20.81	20.85	1,660
2020-06-10	21.19	21.23	21.11	21.20	2,200
2020-06-09	20.92	21.02	20.90	20.99	4,030
2020-06-08	20.90	21.04	20.90	20.92	250
2020-06-05	20.99	20.99	20.99	21.22	320
2020-06-04	20.83	20.88	20.83	20.83	260
2020-06-03	20.79	21.04	20.79	21.01	30
2020-06-02	20.35	20.65	20.35	20.64	2,806
2020-06-01	20.13	20.15	20.10	20.11	10,471
2020-05-29	19.53	19.64	19.50	19.54	71,210
2020-05-28	19.53	19.54	19.43	19.54	740
2020-05-27	19.76	19.85	19.75	19.92	7,150
2020-05-26	19.94	19.99	19.88	19.92	1,055
2020-05-22	19.46	19.67	19.45	19.97	90
2020-05-21	20.32	20.34	19.95	19.97	926
2020-05-20	20.62	20.78	20.62	20.78	0
2020-05-19	20.44	20.60	20.41	20.62	400
2020-05-18	20.05	20.45	20.05	20.45	270
2020-05-15	19.81	19.84	19.63	19.63	130
2020-05-14	19.81	19.81	19.53	19.69	3,500
2020-05-13	20.06	20.25	20.06	20.06	3,722
2020-05-12	20.02	20.19	20.02	20.19	0
2020-05-11	20.04	20.04	19.97	20.02	1,175
2020-05-07	19.52	19.52	19.45	19.46	668
2020-05-06	19.67	19.68	19.42	19.41	12,588
2020-05-05	19.13	19.30	19.07	19.28	120
2020-05-04	19.02	19.02	18.93	18.93	0
2020-05-01	19.04	19.04	19.03	19.02	20
2020-04-30	20.34	20.34	20.23	20.00	300
2020-04-29	19.86	20.01	19.86	20.00	1,090
2020-04-28	19.83	20.05	19.81	19.73	550
2020-04-27	19.73	19.75	19.73	19.73	797
2020-04-24	19.41	19.45	19.41	19.40	90
2020-04-23	19.69	19.69	19.69	19.71	1,160
2020-04-22	19.64	19.65	19.62	19.15	200
2020-04-21	19.44	19.44	19.44	19.15	15
2020-04-20	19.79	19.80	19.58	19.80	170
2020-04-17	19.84	19.92	19.74	19.58	7,121
2020-04-16	19.40	19.40	19.40	19.49	10
2020-04-15	19.51	19.51	19.21	19.17	630
2020-04-14	19.18	19.18	19.18	19.18	0
2020-04-09	18.96	19.23	18.96	19.18	482
2020-04-08	19.02	19.02	18.88	19.04	33,195
2020-04-07	19.42	19.51	19.42	18.96	327
2020-04-06	18.94	18.95	18.94	18.39	1,500
2020-04-03	18.48	18.48	18.48	18.48	0
2020-04-03	18.46	18.63	18.40	18.39	445
2020-04-02	18.64	18.65	18.37	18.48	200,390
2020-04-02	18.64	18.65	18.37	18.36	200,390
2020-04-01	18.46	18.54	18.46	18.36	539
2020-04-01	18.82	18.82	18.82	18.82	0
2020-03-31	18.54	18.66	18.45	18.46	720
2020-03-30	18.23	18.26	18.17	18.28	510
2020-03-27	18.50	18.50	18.24	18.98	305
2020-03-26	18.52	18.52	18.35	18.62	771
2020-03-25	18.49	18.76	18.49	18.32	1,310
2020-03-24	17.10	17.10	17.10	17.10	0
2020-03-23	17.18	17.27	17.06	17.56	10,190
2020-03-20	18.06	18.16	18.06	17.23	2,860
2020-03-19	16.95	17.26	16.77	17.02	6,513
2020-03-18	17.06	17.06	16.84	17.82	240
2020-03-17	17.59	17.64	17.32	17.55	71,280
2020-03-16	17.47	17.50	17.01	18.47	17,580
2020-03-13	17.99	17.99	17.99	17.99	15,000
2020-03-12	18.48	18.48	18.48	19.65	1,000
2020-03-11	19.82	19.82	19.82	19.83	30
2020-03-10	19.53	19.53	19.53	19.53	0
2020-03-09	19.46	19.46	19.46	20.25	1,000
2020-03-06	20.35	20.35	20.23	20.25	1,832
2020-03-05	20.98	20.98	20.78	20.70	340
2020-03-04	20.48	20.48	20.48	20.48	0
2020-03-03	20.49	20.76	20.49	20.38	50
2020-03-02	20.35	20.35	20.35	19.84	10
2020-02-28	20.09	20.11	20.09	20.29	40
2020-02-27	20.57	20.59	20.55	20.65	507
2020-02-26	20.48	20.48	20.24	20.38	2,380
2020-02-25	20.60	20.60	20.59	20.32	30
2020-02-24	20.55	20.55	20.30	21.03	680
2020-02-21	21.08	21.09	20.99	21.03	100
2020-02-20	21.31	21.35	21.31	21.12	30
2020-02-19	21.11	21.35	21.11	21.35	0
2020-02-18	21.15	21.15	21.11	21.11	50
2020-02-17	21.48	21.48	21.42	21.47	1,510
2020-02-14	21.26	21.26	21.26	21.21	90
2020-02-13	21.15	21.15	21.14	21.20	20
2020-02-12	21.20	21.35	21.20	21.35	290
2020-02-11	20.99	21.10	20.97	21.11	450
2020-02-10	20.68	20.68	20.62	20.65	365
2020-02-07	20.59	20.59	20.59	20.60	10
2020-02-06	20.93	20.94	20.80	20.82	5,142
2020-02-05	20.61	21.01	20.61	20.67	310
2020-02-04	20.37	20.68	20.37	20.72	2,236
2020-02-03	19.77	19.96	19.77	19.90	7,981
2020-01-31	19.67	19.68	19.63	19.76	1,291
2020-01-30	19.81	19.81	19.75	19.76	90
2020-01-29	20.38	20.39	20.28	20.25	885
2020-01-28	20.02	20.11	19.78	20.06	5,572
2020-01-27	19.64	19.84	19.50	19.77	6,500
2020-01-24	21.14	21.16	20.80	20.84	140
2020-01-23	20.97	21.01	20.74	20.77	6,478
2020-01-22	21.48	21.48	21.35	21.37	570
2020-01-21	21.22	21.26	21.15	21.24	9,739
2020-01-20	21.80	21.83	21.77	21.81	420
2020-01-17	21.94	22.00	21.94	21.96	774
2020-01-16	21.80	21.89	21.80	21.84	2,319
2020-01-15	21.81	21.81	21.81	21.78	10
2020-01-14	21.82	21.87	21.82	21.84	80
2020-01-13	21.89	22.00	21.88	21.99	570
2020-01-10	21.52	21.65	21.52	21.65	0
2020-01-09	21.24	21.52	21.24	21.52	0
2020-01-08	21.09	21.09	21.08	21.24	30
2020-01-07	21.27	21.30	21.21	21.29	100
2020-01-06	21.10	21.14	21.10	21.13	365
2020-01-03	21.12	21.12	21.08	21.26	70
2020-01-02	21.17	21.47	21.17	21.44	1,801
2019-12-31	20.93	20.93	20.88	20.88	0
2019-12-30	20.99	20.99	20.93	20.93	0
2019-12-27	21.01	21.03	20.97	20.99	60
2019-12-24	20.69	20.76	20.69	20.76	0
2019-12-23	20.67	20.69	20.67	20.69	0
2019-12-20	20.60	20.67	20.60	20.67	0
2019-12-19	20.60	20.60	20.60	20.60	10
2019-12-18	20.60	20.60	20.60	20.62	10
2019-12-17	20.36	20.52	20.36	20.52	0
2019-12-16	20.21	20.21	20.21	20.36	10
2019-12-13	20.30	20.31	20.10	20.04	258
2019-12-12	20.12	20.12	20.00	19.96	30
2019-12-11	19.64	19.65	19.64	19.65	70
2019-12-10	19.50	19.50	19.50	19.50	0
2019-12-09	19.51	19.51	19.50	19.50	0
2019-12-06	19.32	19.32	19.32	19.32	0
2019-12-05	19.21	19.21	19.21	19.21	0
2019-12-04	18.98	19.21	18.98	19.21	0
2019-12-03	19.07	19.07	18.98	19.02	70
2019-12-02	19.28	19.28	19.17	19.17	0
2019-11-29	19.66	19.66	19.28	19.28	0
2019-11-28	19.64	19.65	19.64	19.66	30
2019-11-27	19.55	19.55	19.53	19.56	140
2019-11-26	19.46	19.46	19.43	19.43	0
2019-11-25	19.36	19.45	19.36	19.46	340
2019-11-22	19.11	19.17	19.11	19.13	272
2019-11-21	19.03	19.10	19.03	19.11	622
2019-11-20	19.29	19.30	19.22	19.25	170
2019-11-19	19.42	19.46	19.27	19.30	270
2019-11-18	19.22	19.28	19.22	19.23	18,786
2019-11-15	18.98	18.99	18.98	19.09	80
2019-11-14	19.00	19.09	19.00	19.00	2,494
2019-11-13	19.18	19.20	19.05	19.09	23,251
2019-11-12	19.38	19.40	19.35	19.39	447
2019-11-11	19.30	19.38	19.25	19.37	610
2019-11-08	19.70	19.70	19.67	19.68	20
2019-11-07	19.74	19.76	19.74	19.80	30
2019-11-06	19.57	19.63	19.57	19.60	1,231
2019-11-05	19.42	19.55	19.42	19.55	0
2019-11-04	19.34	19.42	19.34	19.42	100
2019-11-01	19.13	19.13	19.04	19.09	5,580
2019-10-31	18.97	18.97	18.83	18.79	110
2019-10-30	18.79	18.80	18.76	18.78	210
2019-10-29	18.92	18.93	18.88	19.11	830
2019-10-28	18.92	18.93	18.92	19.11	20
2019-10-25	18.73	18.82	18.73	18.85	30
2019-10-24	18.64	18.68	18.63	18.71	240
2019-10-23	18.59	18.59	18.54	18.60	130
2019-10-22	18.77	18.82	18.73	18.73	230
2019-10-21	18.74	18.78	18.70	18.74	3,480
2019-10-18	18.81	18.85	18.76	18.76	140
2019-10-17	18.86	19.02	18.86	18.95	1,678
2019-10-16	18.80	18.86	18.80	18.89	5,322
2019-10-15	18.70	18.81	18.70	18.69	441
2019-10-14	18.73	18.75	18.64	18.69	5,790
2019-10-11	18.51	18.84	18.51	18.84	5,202
2019-10-10	18.16	18.26	18.14	18.09	511
2019-10-09	17.99	18.04	17.98	18.09	708
2019-10-08	18.28	18.29	17.94	17.95	1,758
2019-10-07	18.15	18.25	18.15	18.15	687
2019-10-04	18.09	18.19	18.09	18.17	230
2019-10-03	18.16	18.23	18.14	18.20	568
2019-10-02	17.97	17.97	17.92	17.98	886
2019-10-01	18.01	18.01	18.01	17.98	286
2019-09-30	18.21	18.22	18.16	18.18	1,866
2019-09-27	18.35	18.36	18.35	18.39	200
2019-09-26	18.37	18.38	18.37	18.30	870
2019-09-25	18.20	18.32	18.19	18.34	3,320
2019-09-24	18.64	18.64	18.42	18.42	0
2019-09-23	18.86	18.86	18.64	18.64	0
2019-09-20	18.88	18.88	18.88	18.86	178
2019-09-19	18.81	19.00	18.81	18.97	490
2019-09-18	18.97	18.97	18.92	18.92	390
2019-09-17	19.10	19.10	18.97	18.97	0
2019-09-16	19.23	19.23	19.10	19.10	0
2019-09-13	19.24	19.24	19.23	19.23	5,212
2019-09-12	18.97	19.13	18.97	19.13	0
2019-09-11	18.87	18.91	18.86	18.97	1,260
2019-09-10	18.81	18.84	18.80	18.76	1,934
2019-09-09	18.84	18.86	18.84	18.86	0
2019-09-06	18.75	18.84	18.75	18.84	0
2019-09-05	18.75	18.76	18.75	18.75	387
2019-09-04	18.50	18.58	18.45	18.46	887
2019-09-03	18.13	18.13	18.13	18.16	330
2019-09-02	18.18	18.18	18.18	18.19	200
2019-08-30	18.18	18.18	18.11	18.11	0
2019-08-29	17.92	17.92	17.92	17.92	0
2019-08-28	18.00	18.00	17.92	17.92	0
2019-08-27	18.01	18.04	18.00	17.98	2,632
2019-08-23	18.07	18.07	18.07	18.07	0
2019-08-22	18.32	18.32	18.07	18.07	0
2019-08-21	18.42	18.43	18.30	18.32	85,575
2019-08-20	18.21	18.26	18.21	18.26	0
2019-08-19	18.22	18.22	18.21	18.23	300
2019-08-16	17.76	17.76	17.73	17.81	900
2019-08-15	17.57	17.58	17.45	17.51	4,096
2019-08-14	17.58	17.61	17.30	17.34	4,306
2019-08-13	17.38	17.87	17.38	17.79	5,938
2019-08-12	17.76	17.76	17.38	17.45	12,604
2019-08-09	17.76	17.76	17.53	17.53	0
2019-08-08	17.71	17.78	17.69	17.76	703
2019-08-07	17.55	17.55	17.37	17.47	11,772
2019-08-06	17.54	17.54	17.43	17.45	440
2019-08-05	17.77	17.77	17.31	17.38	11,176
2019-08-02	18.29	18.29	18.27	18.11	7,969
2019-08-01	18.90	18.92	18.90	19.04	1,536
2019-07-31	19.05	19.05	18.98	18.98	0
2019-07-30	19.04	19.07	19.04	19.05	200
2019-07-29	19.22	19.24	19.22	19.17	1,063
2019-07-26	19.32	19.32	19.28	19.28	0
2019-07-25	19.32	19.32	19.32	19.32	0
2019-07-24	19.16	19.32	19.16	19.32	0
2019-07-23	19.05	19.16	19.05	19.16	0
2019-07-22	19.24	19.24	19.05	19.05	0
2019-07-19	19.26	19.31	19.26	19.24	2,945
2019-07-18	19.15	19.15	19.03	19.03	0
2019-07-17	19.20	19.20	19.19	19.15	1,629
2019-07-16	19.12	19.20	19.12	19.20	0
2019-07-15	18.94	19.12	18.94	19.12	0
2019-07-12	18.98	18.98	18.98	18.94	664
2019-07-11	18.98	18.98	18.93	18.93	0
2019-07-10	18.88	18.98	18.88	18.98	0
2019-07-09	19.00	19.00	18.88	18.88	0
2019-07-08	19.24	19.24	19.00	19.00	0
2019-07-05	19.43	19.43	19.40	19.24	3,464
2019-07-04	19.47	19.47	19.47	19.48	1,000
2019-07-03	19.56	19.56	19.43	19.43	0
2019-07-02	19.55	19.56	19.55	19.56	500
2019-07-01	19.55	19.55	19.55	19.54	102
2019-06-28	19.09	19.11	19.09	19.11	0
2019-06-27	19.00	19.09	19.00	19.09	0
2019-06-26	18.77	19.00	18.77	19.00	0
2019-06-25	19.05	19.05	18.77	18.77	0
2019-06-24	19.03	19.05	19.03	19.05	1,500
2019-06-21	19.02	19.02	19.02	19.09	100
2019-06-20	18.99	18.99	18.99	19.09	400
2019-06-19	18.71	18.73	18.71	18.71	1,200
2019-06-18	18.23	18.23	18.23	18.68	400
2019-06-17	17.99	18.07	17.99	18.07	0
2019-06-14	18.17	18.17	17.99	17.99	0
2019-06-13	18.22	18.24	18.22	18.17	9,768
2019-06-12	18.50	18.50	18.11	18.11	0
2019-06-11	18.41	18.49	18.41	18.50	1,400
2019-06-10	18.09	18.09	18.09	18.25	200
2019-06-07	17.73	17.75	17.67	17.99	310
2019-06-06	17.60	17.66	17.60	17.66	0
2019-06-05	17.78	17.78	17.60	17.60	0
2019-06-04	17.86	17.86	17.78	17.78	0
2019-06-03	17.75	17.75	17.75	17.86	200

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

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

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