Lyxor Msci Em Share History

Lyxor Msci Em Share Price history. The following table shows end-of-day data LEMD historical share prices for Lyxor Msci Em, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-30	12.78	12.78	12.78	12.74	480
2024-04-29	12.70	12.83	12.70	12.83	0
2024-04-26	12.70	12.70	12.70	12.70	9,522
2024-04-25	12.54	12.54	12.53	12.53	0
2024-04-24	12.49	12.54	12.49	12.54	0
2024-04-23	12.43	12.43	12.43	12.49	5,458
2024-04-22	12.28	12.34	12.28	12.34	0
2024-04-19	12.21	12.29	12.21	12.28	11,717
2024-04-18	12.33	12.36	12.33	12.38	37,440
2024-04-17	12.29	12.29	12.27	12.27	0
2024-04-16	12.32	12.32	12.32	12.29	4
2024-04-15	12.56	12.56	12.56	12.54	0
2024-04-12	12.75	12.75	12.56	12.56	0
2024-04-11	12.72	12.75	12.72	12.75	0
2024-04-10	12.98	12.98	12.98	12.72	6
2024-04-09	12.85	12.88	12.85	12.88	0
2024-04-08	12.73	12.85	12.73	12.85	0
2024-04-05	12.89	12.89	12.73	12.73	0
2024-04-04	12.76	12.89	12.76	12.89	0
2024-04-03	12.77	12.77	12.76	12.76	0
2024-04-02	12.84	12.84	12.78	12.77	1,526
2024-04-01	12.71	12.71	12.71	12.71	0
2024-03-29	12.71	12.71	12.71	12.71	0
2024-03-28	12.62	12.71	12.62	12.71	0
2024-03-27	12.63	12.63	12.63	12.62	72
2024-03-26	12.63	12.65	12.63	12.65	0
2024-03-25	12.63	12.63	12.63	12.63	0
2024-03-22	12.62	12.64	12.62	12.63	12,193
2024-03-21	12.58	12.75	12.58	12.75	0
2024-03-20	12.55	12.58	12.55	12.58	0
2024-03-19	12.62	12.62	12.55	12.55	18,048
2024-03-18	12.63	12.63	12.63	12.62	1,783
2024-03-15	12.70	12.70	12.61	12.61	0
2024-03-14	12.74	12.74	12.70	12.70	0
2024-03-13	12.78	12.78	12.74	12.74	0
2024-03-12	12.67	12.78	12.67	12.78	0
2024-03-11	12.67	12.67	12.67	12.67	27
2024-03-08	12.63	12.65	12.63	12.65	0
2024-03-07	12.59	12.63	12.59	12.63	0
2024-03-06	12.39	12.59	12.39	12.59	0
2024-03-05	12.50	12.50	12.39	12.39	0
2024-03-04	12.50	12.50	12.50	12.50	0
2024-03-01	12.40	12.40	12.40	12.50	354
2024-02-29	12.41	12.41	12.36	12.34	2,676
2024-02-28	12.51	12.51	12.32	12.32	0
2024-02-27	12.46	12.51	12.46	12.51	0
2024-02-26	12.48	12.49	12.48	12.46	18,169
2024-02-23	12.51	12.51	12.51	12.51	0
2024-02-22	12.41	12.51	12.41	12.51	0
2024-02-21	12.38	12.41	12.38	12.41	590
2024-02-20	12.39	12.39	12.38	12.38	13
2024-02-19	12.40	12.40	12.37	12.37	0
2024-02-16	12.28	12.40	12.28	12.40	0
2024-02-15	12.24	12.28	12.24	12.28	0
2024-02-14	12.10	12.24	12.10	12.24	0
2024-02-13	12.33	12.33	12.33	12.10	1,857
2024-02-12	12.17	12.36	12.17	12.36	0
2024-02-09	12.18	12.18	12.18	12.17	500
2024-02-08	12.20	12.20	12.20	12.16	667
2024-02-07	12.23	12.23	12.23	12.22	750
2024-02-06	11.92	12.22	11.92	12.22	0
2024-02-05	11.91	11.92	11.91	11.92	0
2024-02-02	11.92	11.92	11.92	11.91	7
2024-02-01	11.92	11.92	11.92	11.92	0
2024-01-31	11.89	11.92	11.89	11.92	0
2024-01-30	11.97	11.97	11.89	11.89	0
2024-01-29	12.07	12.07	12.07	11.97	4,100
2024-01-26	11.99	12.05	11.99	12.03	2,842
2024-01-25	12.04	12.04	12.00	12.00	0
2024-01-24	11.94	11.94	11.94	12.04	35
2024-01-23	11.74	11.84	11.74	11.82	14,003
2024-01-22	11.73	11.73	11.73	11.75	180
2024-01-19	11.77	11.77	11.73	11.76	4,924
2024-01-18	11.73	11.73	11.73	11.73	12,591
2024-01-17	11.61	11.64	11.59	11.59	66,838
2024-01-16	11.90	11.90	11.85	11.86	14,426
2024-01-15	12.13	12.13	12.04	12.04	0
2024-01-12	11.98	12.13	11.98	12.13	0
2024-01-11	11.99	11.99	11.98	11.98	0
2024-01-10	11.99	12.00	11.99	11.99	35,137
2024-01-09	12.01	12.01	12.01	12.03	22,755
2024-01-08	12.10	12.13	12.10	12.18	1,265
2024-01-05	12.24	12.24	12.24	12.21	8
2024-01-04	12.18	12.21	12.18	12.21	0
2024-01-03	12.17	12.17	12.17	12.18	23,995
2024-01-02	12.41	12.41	12.27	12.27	0
2024-01-01	12.41	12.41	12.41	12.41	0
2023-12-29	12.41	12.41	12.41	12.41	2,482
2023-12-28	12.47	12.47	12.47	12.44	1,579
2023-12-27	12.10	12.29	12.10	12.29	0
2023-12-26	12.10	12.10	12.10	12.10	0
2023-12-25	12.10	12.10	12.10	12.10	0
2023-12-22	12.09	12.09	12.09	12.10	23,995
2023-12-21	12.11	12.17	12.11	12.18	18
2023-12-20	12.16	12.16	12.13	12.13	31,061
2023-12-19	12.06	12.22	12.06	12.22	800
2023-12-18	12.11	12.11	12.04	12.06	43,585
2023-12-15	12.21	12.21	12.21	12.18	9,575
2023-12-14	12.05	12.17	12.05	12.17	38,977
2023-12-13	11.80	11.80	11.80	11.79	9,519
2023-12-12	11.80	11.80	11.80	11.84	9,563
2023-12-11	11.80	11.80	11.80	11.86	30,959
2023-12-08	11.85	11.85	11.82	11.80	4,125
2023-12-07	11.83	11.83	11.83	11.82	4,100
2023-12-06	11.86	11.88	11.86	11.86	30,399
2023-12-05	11.78	11.78	11.78	11.79	284
2023-12-04	11.93	11.93	11.92	11.89	3,505
2023-12-01	11.97	11.97	11.94	11.97	26,654
2023-11-30	11.96	11.96	11.96	11.96	17,000
2023-11-29	12.02	12.02	11.95	11.95	0
2023-11-28	11.98	11.98	11.98	12.02	30,151
2023-11-27	11.90	11.91	11.90	11.90	65,808
2023-11-24	12.00	12.00	11.95	11.95	0
2023-11-23	11.94	12.00	11.94	12.00	0
2023-11-22	11.95	11.95	11.95	11.94	4,549
2023-11-21	12.04	12.04	12.04	11.98	210
2023-11-20	11.90	12.05	11.90	12.05	0
2023-11-17	11.86	11.90	11.86	11.90	0
2023-11-16	11.94	11.95	11.91	11.86	5,765
2023-11-15	11.94	12.03	11.93	12.07	99,603
2023-11-14	11.60	11.86	11.60	11.86	0
2023-11-13	11.52	11.60	11.52	11.60	0
2023-11-10	11.61	11.61	11.52	11.52	0
2023-11-09	11.62	11.62	11.61	11.61	0
2023-11-08	11.66	11.66	11.62	11.62	0
2023-11-07	11.72	11.72	11.72	11.66	15
2023-11-06	11.77	11.77	11.76	11.74	71,802
2023-11-03	11.46	11.63	11.46	11.63	53,751
2023-11-02	11.32	11.32	11.32	11.36	13,647
2023-11-01	11.00	11.13	11.00	11.13	0
2023-10-31	11.14	11.14	11.00	11.00	0
2023-10-30	11.11	11.11	11.11	11.11	0
2023-10-27	11.04	11.11	11.04	11.11	0
2023-10-26	11.00	11.00	11.00	11.04	100
2023-10-25	11.26	11.26	11.17	11.17	0
2023-10-24	11.13	11.26	11.13	11.26	0
2023-10-23	11.07	11.07	11.06	11.13	44,845
2023-10-20	11.19	11.19	11.15	11.15	31,843
2023-10-19	11.29	11.29	11.29	11.29	9,098
2023-10-18	11.52	11.52	11.34	11.34	0
2023-10-17	11.54	11.54	11.52	11.52	0
2023-10-16	11.45	11.54	11.45	11.54	0
2023-10-13	11.52	11.52	11.52	11.45	20,000
2023-10-12	11.62	11.62	11.54	11.54	0
2023-10-11	11.56	11.62	11.56	11.62	0
2023-10-10	11.40	11.40	11.40	11.56	12,717
2023-10-09	11.33	11.33	11.31	11.32	12,717
2023-10-06	11.22	11.41	11.22	11.41	0
2023-10-05	11.25	11.26	11.25	11.22	150,995
2023-10-04	11.18	11.18	11.18	11.24	4,549
2023-10-03	11.43	11.43	11.29	11.29	0
2023-10-02	11.51	11.51	11.43	11.43	0
2023-09-29	11.44	11.51	11.44	11.51	0
2023-09-28	11.45	11.45	11.44	11.44	0
2023-09-27	11.45	11.45	11.45	11.45	0
2023-09-26	11.58	11.58	11.45	11.45	0
2023-09-25	11.59	11.59	11.59	11.58	3,000
2023-09-22	11.66	11.68	11.66	11.67	8,749
2023-09-21	11.80	11.80	11.53	11.53	0
2023-09-20	11.75	11.80	11.75	11.80	0
2023-09-19	11.81	11.81	11.75	11.75	0
2023-09-18	11.86	11.86	11.81	11.81	0
2023-09-15	11.95	11.95	11.93	11.86	10,343
2023-09-14	11.89	11.89	11.87	11.92	29,836
2023-09-13	11.83	11.85	11.83	11.85	0
2023-09-12	11.79	11.79	11.79	11.83	9,098
2023-09-11	11.81	11.82	11.81	11.83	2,499
2023-09-08	11.69	11.73	11.69	11.73	0
2023-09-07	11.83	11.83	11.69	11.69	0
2023-09-06	11.83	11.83	11.83	11.83	43,300
2023-09-05	11.92	11.92	11.92	11.91	1,773
2023-09-04	11.98	12.02	11.98	12.02	0
2023-09-01	11.94	11.94	11.94	11.98	6,590
2023-08-31	11.88	11.88	11.88	11.87	2,900
2023-08-30	12.02	12.02	11.99	11.99	0
2023-08-29	11.93	11.93	11.93	12.02	3,000
2023-08-28	11.74	11.74	11.74	11.74	0
2023-08-25	11.77	11.77	11.74	11.74	0
2023-08-24	11.87	11.87	11.87	11.77	4,549
2023-08-23	11.71	11.80	11.71	11.81	3,014
2023-08-22	11.60	11.64	11.60	11.64	0
2023-08-21	11.63	11.63	11.60	11.60	0
2023-08-18	11.63	11.63	11.57	11.63	33,093
2023-08-17	11.74	11.74	11.73	11.73	0
2023-08-16	11.81	11.81	11.74	11.74	0
2023-08-15	11.90	11.90	11.81	11.81	0
2023-08-14	11.96	11.96	11.90	11.90	0
2023-08-11	12.07	12.07	11.99	11.96	24,792
2023-08-10	12.21	12.22	12.21	12.24	4,920
2023-08-09	12.05	12.09	12.05	12.09	0
2023-08-08	12.22	12.22	12.05	12.05	0
2023-08-07	12.31	12.31	12.23	12.22	35,188
2023-08-04	12.29	12.29	12.26	12.35	53,310
2023-08-03	12.23	12.23	12.23	12.30	371
2023-08-02	12.32	12.32	12.25	12.24	52,400
2023-08-01	12.64	12.64	12.64	12.52	6,854
2023-07-31	12.65	12.68	12.64	12.68	58,322
2023-07-28	12.49	12.68	12.49	12.68	0
2023-07-27	12.48	12.49	12.48	12.49	0
2023-07-26	12.44	12.44	12.43	12.48	38,401
2023-07-25	12.36	12.45	12.36	12.45	0
2023-07-24	12.20	12.36	12.20	12.36	16,473
2023-07-21	12.22	12.24	12.20	12.21	65,255
2023-07-20	12.26	12.26	12.26	12.20	4,360
2023-07-19	12.32	12.32	12.32	12.32	0
2023-07-18	12.35	12.35	12.32	12.32	3,100
2023-07-17	12.37	12.37	12.36	12.35	4,215
2023-07-14	12.42	12.42	12.42	12.42	0
2023-07-13	12.37	12.42	12.37	12.42	17,847
2023-07-12	12.22	12.22	12.22	12.28	4,549
2023-07-11	11.98	12.00	11.97	11.98	5,885
2023-07-10	11.90	11.90	11.89	11.89	0
2023-07-07	11.90	11.90	11.90	11.90	1,600
2023-07-06	12.01	12.01	11.73	11.73	4,289
2023-07-05	12.02	12.02	12.01	12.01	8,244
2023-07-04	12.08	12.15	12.08	12.15	0
2023-07-03	12.07	12.07	12.07	12.08	220
2023-06-30	11.95	11.97	11.95	11.95	6,242
2023-06-29	11.91	11.91	11.86	11.86	0
2023-06-28	11.97	11.97	11.91	11.91	0
2023-06-27	11.87	11.97	11.87	11.97	0
2023-06-26	11.87	11.89	11.87	11.87	31,494
2023-06-23	11.87	11.87	11.82	11.81	10,200
2023-06-22	12.03	12.03	12.01	11.99	5,352
2023-06-21	12.03	12.03	12.03	12.02	4,549
2023-06-20	12.28	12.28	12.09	12.09	0
2023-06-19	12.27	12.27	12.27	12.28	17
2023-06-16	12.38	12.41	12.35	12.34	103,135
2023-06-15	12.25	12.29	12.25	12.34	23,663
2023-06-14	12.13	12.25	12.13	12.25	35,694
2023-06-13	12.14	12.16	12.14	12.19	999
2023-06-12	12.07	12.07	12.07	12.06	1,115
2023-06-09	12.10	12.10	12.10	12.05	263
2023-06-08	11.89	11.94	11.89	11.98	39,206
2023-06-07	11.90	11.95	11.90	11.96	58,563
2023-06-06	11.81	11.91	11.81	11.91	27,956
2023-06-05	11.81	11.84	11.80	11.81	17,811
2023-06-02	11.61	11.88	11.61	11.88	0
2023-06-01	11.48	11.50	11.47	11.61	87,560
2023-05-31	11.56	11.56	11.37	11.37	0
2023-05-30	11.68	11.68	11.67	11.56	60,801
2023-05-29	11.68	11.68	11.68	11.68	0
2023-05-26	11.51	11.68	11.51	11.68	0
2023-05-25	11.55	11.57	11.54	11.51	8,996
2023-05-24	11.71	11.71	11.55	11.55	0
2023-05-23	11.81	11.81	11.71	11.71	0
2023-05-22	11.71	11.81	11.71	11.81	0
2023-05-19	11.72	11.74	11.72	11.71	32,755
2023-05-18	11.73	11.73	11.67	11.69	13,719
2023-05-17	11.69	11.69	11.66	11.72	420
2023-05-16	11.75	11.75	11.74	11.74	0
2023-05-15	11.58	11.75	11.58	11.75	0
2023-05-12	11.59	11.59	11.59	11.58	222
2023-05-11	11.69	11.69	11.69	11.65	10
2023-05-10	11.73	11.75	11.73	11.75	0
2023-05-09	11.77	11.77	11.73	11.73	0
2023-05-08	11.77	11.77	11.77	11.77	0
2023-05-05	11.64	11.77	11.64	11.77	0
2023-05-04	11.61	11.64	11.61	11.64	0
2023-05-03	11.60	11.60	11.60	11.61	13,573
2023-05-02	11.72	11.72	11.58	11.55	3,295
2023-05-01	11.74	11.74	11.74	11.74	0
2023-04-28	11.77	11.77	11.71	11.74	5,240
2023-04-27	11.59	11.59	11.59	11.65	2,848
2023-04-26	11.50	11.57	11.50	11.57	0
2023-04-25	11.64	11.64	11.50	11.50	0
2023-04-24	11.67	11.68	11.67	11.64	45,882
2023-04-21	11.71	11.71	11.70	11.69	26,204
2023-04-20	11.82	11.82	11.82	11.85	6,000
2023-04-19	11.97	11.97	11.83	11.83	0
2023-04-18	12.00	12.00	11.97	11.97	14,740
2023-04-17	11.97	11.97	11.97	11.94	4,179
2023-04-14	11.99	11.99	11.90	11.88	140,174
2023-04-13	11.97	11.98	11.97	11.97	16
2023-04-12	11.89	11.89	11.85	11.85	8,812
2023-04-11	11.88	11.93	11.88	11.93	40,111
2023-04-10	11.78	11.78	11.78	11.78	0
2023-04-07	11.78	11.78	11.78	11.78	0
2023-04-06	11.76	11.76	11.73	11.78	24,601
2023-04-05	11.89	11.89	11.87	11.75	78,612
2023-04-04	11.83	11.84	11.83	11.84	0
2023-04-03	11.87	11.87	11.83	11.83	0
2023-03-31	11.84	11.88	11.84	11.87	54,732
2023-03-30	11.85	11.85	11.85	11.85	6,551
2023-03-29	11.66	11.75	11.66	11.74	5,234
2023-03-28	11.61	11.65	11.61	11.67	28,817
2023-03-27	11.55	11.55	11.49	11.49	0
2023-03-24	11.73	11.73	11.55	11.55	0
2023-03-23	11.68	11.68	11.68	11.73	13,102
2023-03-22	11.49	11.49	11.49	11.50	6,551
2023-03-21	11.28	11.37	11.28	11.37	0
2023-03-20	11.28	11.28	11.28	11.28	0
2023-03-17	11.29	11.29	11.28	11.28	0
2023-03-16	11.07	11.29	11.07	11.29	0
2023-03-15	11.37	11.37	11.07	11.07	0
2023-03-14	11.26	11.26	11.26	11.37	300
2023-03-13	11.34	11.34	11.33	11.39	17,302
2023-03-10	11.34	11.44	11.34	11.44	8,420
2023-03-09	11.64	11.64	11.50	11.50	0
2023-03-08	11.65	11.65	11.64	11.64	0
2023-03-07	11.85	11.85	11.65	11.65	0
2023-03-06	11.79	11.85	11.79	11.85	0
2023-03-03	11.69	11.79	11.69	11.79	0
2023-03-02	11.63	11.70	11.63	11.69	26,512
2023-03-01	11.70	11.70	11.70	11.68	9,000
2023-02-28	11.50	11.50	11.50	11.48	3,479
2023-02-27	11.44	11.51	11.44	11.51	0
2023-02-24	11.69	11.69	11.44	11.44	0
2023-02-23	11.75	11.82	11.75	11.69	42,925
2023-02-22	11.65	11.65	11.65	11.67	4,200
2023-02-21	11.87	11.87	11.87	11.78	1,000
2023-02-20	11.98	11.98	11.98	11.98	4,200
2023-02-17	11.88	11.88	11.86	11.84	85,010
2023-02-16	12.03	12.04	11.95	12.01	84,347
2023-02-15	11.97	11.98	11.93	11.96	42,106
2023-02-14	12.14	12.14	12.08	12.08	0
2023-02-13	12.07	12.07	12.07	12.14	1,000
2023-02-10	12.19	12.19	12.05	12.05	0
2023-02-09	12.05	12.19	12.05	12.19	0
2023-02-08	12.06	12.06	12.05	12.05	0
2023-02-07	12.07	12.08	12.06	12.06	54,096
2023-02-06	12.34	12.34	12.08	12.08	0
2023-02-03	12.48	12.48	12.48	12.34	9,203
2023-02-02	12.54	12.54	12.54	12.49	23,640
2023-02-01	12.38	12.47	12.38	12.47	0
2023-01-31	12.50	12.50	12.38	12.38	0
2023-01-30	12.42	12.50	12.42	12.50	94,830
2023-01-27	12.64	12.64	12.64	12.66	95
2023-01-26	12.69	12.69	12.69	12.69	26,201
2023-01-25	12.61	12.61	12.55	12.55	0
2023-01-24	12.63	12.63	12.63	12.61	4,197
2023-01-23	12.64	12.64	12.64	12.64	4,200
2023-01-20	12.41	12.42	12.41	12.46	12,180
2023-01-19	12.29	12.29	12.29	12.29	0
2023-01-18	12.33	12.33	12.33	12.29	12,042
2023-01-17	12.25	12.29	12.25	12.29	21,485
2023-01-16	12.32	12.32	12.27	12.27	0
2023-01-13	12.33	12.33	12.33	12.32	47
2023-01-12	12.17	12.25	12.17	12.25	0
2023-01-11	12.11	12.17	12.11	12.17	0
2023-01-10	12.16	12.16	12.11	12.11	0
2023-01-09	11.91	12.16	11.91	12.16	0
2023-01-06	11.83	11.91	11.83	11.91	4,151
2023-01-05	11.71	11.71	11.71	11.71	0
2023-01-04	11.49	11.71	11.49	11.71	0
2023-01-03	11.43	11.49	11.43	11.49	0
2023-01-02	11.43	11.43	11.43	11.43	0
2022-12-30	11.41	11.41	11.41	11.43	122
2022-12-29	11.35	11.51	11.35	11.51	0
2022-12-28	11.35	11.35	11.35	11.35	0
2022-12-27	11.35	11.35	11.35	11.35	0
2022-12-26	11.35	11.35	11.35	11.35	0
2022-12-23	11.34	11.35	11.34	11.35	0
2022-12-22	11.40	11.40	11.34	11.34	0
2022-12-21	11.32	11.40	11.32	11.40	0
2022-12-20	11.36	11.36	11.32	11.32	0
2022-12-19	11.45	11.45	11.45	11.36	1,000
2022-12-16	11.33	11.36	11.33	11.36	0
2022-12-15	11.60	11.60	11.33	11.33	0
2022-12-14	11.63	11.63	11.60	11.60	0
2022-12-13	11.40	11.63	11.40	11.63	0
2022-12-12	11.61	11.61	11.40	11.40	0
2022-12-09	11.67	11.67	11.59	11.61	11,764
2022-12-08	11.58	11.58	11.58	11.58	6,532
2022-12-07	11.47	11.47	11.41	11.41	9,452
2022-12-06	11.57	11.57	11.55	11.55	0
2022-12-05	11.64	11.64	11.57	11.57	0
2022-12-02	11.61	11.64	11.61	11.64	0
2022-12-01	11.63	11.64	11.62	11.61	41,492
2022-11-30	11.30	11.54	11.30	11.54	0
2022-11-29	11.14	11.30	11.14	11.30	0
2022-11-28	11.07	11.07	11.07	11.14	2,701
2022-11-25	11.13	11.14	11.13	11.13	254
2022-11-24	11.28	11.28	11.28	11.27	1,500
2022-11-23	11.15	11.15	11.15	11.15	2,801
2022-11-22	11.03	11.06	11.03	11.06	0
2022-11-21	11.21	11.21	11.03	11.03	0
2022-11-18	11.20	11.21	11.20	11.21	0
2022-11-17	11.27	11.27	11.20	11.20	0
2022-11-16	11.40	11.40	11.26	11.27	72,019
2022-11-15	11.19	11.51	11.19	11.51	0
2022-11-14	11.18	11.19	11.18	11.19	0
2022-11-11	10.89	11.18	10.89	11.18	0
2022-11-10	10.67	10.89	10.67	10.89	0
2022-11-09	10.76	10.76	10.67	10.67	0
2022-11-08	10.68	10.76	10.68	10.76	0
2022-11-07	10.59	10.68	10.59	10.68	0
2022-11-04	10.23	10.59	10.23	10.59	0
2022-11-03	10.25	10.25	10.23	10.23	0
2022-11-02	10.26	10.26	10.25	10.25	0
2022-11-01	10.07	10.26	10.07	10.26	0
2022-10-31	10.05	10.07	10.05	10.07	0
2022-10-28	10.26	10.26	10.05	10.05	0
2022-10-27	10.31	10.31	10.26	10.26	0
2022-10-26	10.20	10.31	10.20	10.31	4,050
2022-10-25	9.98	10.10	9.98	10.10	0
2022-10-24	10.02	10.02	10.02	9.98	210
2022-10-21	10.34	10.34	10.29	10.29	0
2022-10-20	10.34	10.34	10.34	10.34	140
2022-10-19	10.29	10.29	10.29	10.20	6,002
2022-10-18	10.40	10.46	10.40	10.30	19,055
2022-10-17	10.18	10.36	10.18	10.36	0
2022-10-14	10.23	10.23	10.23	10.18	79
2022-10-13	10.21	10.21	10.21	10.21	0
2022-10-12	10.18	10.18	10.18	10.21	765
2022-10-11	10.23	10.27	10.23	10.25	16,256
2022-10-10	10.58	10.58	10.36	10.36	0
2022-10-07	10.79	10.79	10.58	10.58	0
2022-10-06	10.73	10.79	10.73	10.79	0
2022-10-05	10.83	10.83	10.80	10.73	68,704
2022-10-04	10.45	10.84	10.45	10.84	0
2022-10-03	10.39	10.45	10.39	10.45	0
2022-09-30	10.42	10.42	10.42	10.39	200
2022-09-29	10.39	10.43	10.39	10.32	25,083
2022-09-28	10.52	10.52	10.48	10.48	0
2022-09-27	10.54	10.54	10.52	10.52	0
2022-09-26	10.64	10.64	10.54	10.54	0
2022-09-23	10.88	10.88	10.64	10.64	0
2022-09-22	11.05	11.05	10.88	10.88	0
2022-09-21	11.17	11.17	11.05	11.05	0
2022-09-20	11.15	11.17	11.15	11.17	0
2022-09-19	11.15	11.15	11.15	11.15	0
2022-09-16	11.31	11.31	11.15	11.15	0
2022-09-15	11.37	11.37	11.37	11.31	6,551
2022-09-14	11.37	11.37	11.37	11.40	10
2022-09-13	11.70	11.70	11.43	11.43	0
2022-09-12	11.62	11.62	11.62	11.70	4,989
2022-09-09	11.35	11.51	11.35	11.51	0
2022-09-08	11.32	11.35	11.32	11.35	0
2022-09-07	11.32	11.32	11.32	11.32	3,009
2022-09-06	11.46	11.48	11.36	11.34	23,730
2022-09-05	11.45	11.45	11.42	11.45	43,569
2022-09-02	11.45	11.56	11.45	11.56	0
2022-09-01	11.68	11.68	11.45	11.45	0
2022-08-31	11.60	11.68	11.60	11.68	0
2022-08-30	11.86	11.86	11.60	11.60	0
2022-08-29	11.86	11.86	11.86	11.86	0
2022-08-26	11.89	11.89	11.86	11.86	0
2022-08-25	11.87	11.90	11.87	11.89	26,941
2022-08-24	11.67	11.67	11.67	11.77	22,331
2022-08-23	11.67	11.72	11.67	11.72	0
2022-08-22	11.76	11.76	11.67	11.67	0
2022-08-19	11.94	11.94	11.76	11.76	0
2022-08-18	11.99	11.99	11.94	11.94	0
2022-08-17	12.04	12.04	11.99	11.99	0
2022-08-16	12.03	12.04	12.03	12.04	0
2022-08-15	12.03	12.03	12.03	12.03	0
2022-08-12	12.03	12.03	12.03	12.03	11
2022-08-11	11.92	12.04	11.92	12.04	0
2022-08-10	11.80	11.92	11.80	11.92	0
2022-08-09	11.86	11.86	11.80	11.80	0
2022-08-08	11.75	11.86	11.75	11.86	0
2022-08-05	11.78	11.78	11.75	11.75	0
2022-08-04	11.66	11.78	11.66	11.78	0
2022-08-03	11.68	11.68	11.66	11.66	0
2022-08-02	11.72	11.72	11.68	11.68	0
2022-08-01	11.70	11.72	11.70	11.72	0
2022-07-29	11.77	11.77	11.70	11.70	0
2022-07-28	11.69	11.77	11.69	11.77	0
2022-07-27	11.60	11.69	11.60	11.69	0
2022-07-26	11.66	11.66	11.60	11.60	0
2022-07-25	11.69	11.69	11.66	11.66	0
2022-07-22	11.68	11.69	11.68	11.69	0
2022-07-21	11.64	11.68	11.64	11.68	0
2022-07-20	11.62	11.62	11.62	11.64	412
2022-07-19	11.58	11.64	11.58	11.64	0
2022-07-18	11.38	11.58	11.38	11.58	0
2022-07-15	11.31	11.38	11.31	11.38	0
2022-07-14	11.46	11.46	11.31	11.31	0
2022-07-13	11.51	11.51	11.46	11.46	0
2022-07-12	11.53	11.53	11.51	11.51	0
2022-07-11	11.88	11.88	11.53	11.53	0
2022-07-08	11.86	11.88	11.86	11.88	0
2022-07-07	11.53	11.86	11.53	11.86	441
2022-07-06	11.50	11.53	11.50	11.53	435
2022-07-05	11.55	11.55	11.55	11.50	40
2022-07-04	11.76	11.76	11.75	11.74	4,264
2022-07-01	11.69	11.74	11.69	11.70	145,315
2022-06-30	11.89	11.89	11.79	11.79	0
2022-06-29	11.88	11.89	11.88	11.89	10,719
2022-06-28	12.13	12.13	12.13	12.02	2,601
2022-06-27	11.95	12.06	11.95	12.06	0
2022-06-24	11.84	11.84	11.83	11.95	24,383
2022-06-23	11.74	11.74	11.73	11.73	874
2022-06-22	11.67	11.67	11.67	11.74	2,313
2022-06-21	11.76	11.93	11.76	11.93	0
2022-06-20	11.72	11.76	11.72	11.76	0
2022-06-17	11.80	11.80	11.80	11.72	25,027
2022-06-16	11.96	11.96	11.68	11.68	0
2022-06-15	11.89	11.96	11.89	11.96	0
2022-06-14	11.75	11.89	11.75	11.89	0
2022-06-13	12.16	12.16	11.75	11.75	0
2022-06-10	12.34	12.34	12.34	12.16	2,966
2022-06-09	12.60	12.60	12.38	12.38	0
2022-06-08	12.44	12.60	12.44	12.60	0
2022-06-07	12.53	12.53	12.44	12.44	5
2022-06-06	12.37	12.53	12.37	12.53	0
2022-06-03	12.37	12.37	12.37	12.37	0
2022-06-02	12.37	12.37	12.37	12.37	0
2022-06-01	12.51	12.51	12.37	12.37	0
2022-05-31	12.55	12.55	12.55	12.51	26,204
2022-05-30	12.48	12.50	12.48	12.50	15,277
2022-05-27	12.28	12.28	12.28	12.28	8,735
2022-05-26	12.10	12.10	12.10	12.10	6,551
2022-05-25	11.82	11.92	11.82	11.92	0
2022-05-24	12.12	12.12	11.82	11.82	0
2022-05-23	11.99	12.12	11.99	12.12	0
2022-05-20	11.93	11.99	11.93	11.99	0
2022-05-19	11.90	11.93	11.90	11.93	23,371
2022-05-18	12.03	12.03	11.90	11.90	23,371
2022-05-17	12.05	12.06	12.03	12.03	13,602
2022-05-16	11.80	11.80	11.76	11.76	0
2022-05-13	11.58	11.80	11.58	11.80	0
2022-05-12	11.78	11.78	11.58	11.58	0
2022-05-11	11.61	11.78	11.61	11.78	0
2022-05-10	11.63	11.63	11.61	11.61	0
2022-05-09	11.74	11.78	11.71	11.63	53,277
2022-05-06	12.07	12.07	12.03	12.03	0
2022-05-05	12.27	12.27	12.07	12.07	0
2022-05-04	12.43	12.43	12.27	12.27	0
2022-05-03	12.50	12.50	12.43	12.43	0
2022-05-02	12.50	12.50	12.50	12.50	0
2022-04-29	12.55	12.55	12.55	12.50	2,590
2022-04-28	12.11	12.19	12.11	12.19	0
2022-04-27	12.07	12.11	12.07	12.11	0
2022-04-26	12.26	12.26	12.26	12.07	23,045
2022-04-25	12.20	12.20	12.20	12.16	1,700
2022-04-22	12.56	12.56	12.56	12.48	2,540
2022-04-21	12.72	12.72	12.60	12.60	0
2022-04-20	12.75	12.75	12.72	12.72	0
2022-04-19	12.94	12.94	12.75	12.75	0
2022-04-18	12.94	12.94	12.94	12.94	0
2022-04-15	12.94	12.94	12.94	12.94	0
2022-04-14	13.04	13.04	12.94	12.94	0
2022-04-13	13.01	13.04	13.01	13.04	0
2022-04-12	13.02	13.02	13.02	13.01	9,304
2022-04-11	13.12	13.12	12.94	12.94	6,734
2022-04-08	13.02	13.12	13.02	13.12	0
2022-04-07	13.04	13.04	13.04	13.02	20,000
2022-04-06	13.27	13.27	13.27	13.16	1,670
2022-04-05	13.59	13.59	13.37	13.37	0
2022-04-04	13.55	13.55	13.54	13.59	16,248
2022-04-01	13.36	13.36	13.36	13.33	7,438
2022-03-31	13.40	13.40	13.22	13.22	1,770
2022-03-30	13.35	13.40	13.35	13.40	883
2022-03-29	13.18	13.18	13.18	13.35	6,551
2022-03-28	13.12	13.12	13.07	13.07	35,473
2022-03-25	13.04	13.04	13.04	13.08	13,102
2022-03-24	13.19	13.19	13.13	13.19	31,004
2022-03-23	13.24	13.25	13.24	13.25	0
2022-03-22	13.20	13.20	13.20	13.24	117,945
2022-03-21	12.97	12.98	12.96	12.98	42,768
2022-03-18	12.98	13.19	12.98	13.19	0
2022-03-17	13.07	13.07	13.07	12.98	14,430
2022-03-16	12.09	12.88	12.09	12.88	0
2022-03-15	11.92	12.06	11.92	12.09	14,947
2022-03-14	12.24	12.24	12.24	12.24	20,291
2022-03-11	12.64	12.64	12.52	12.52	254
2022-03-10	12.90	12.90	12.64	12.64	0
2022-03-09	12.76	12.90	12.76	12.90	7,500
2022-03-08	12.72	12.72	12.56	12.56	0
2022-03-07	12.80	12.80	12.80	12.72	28,438
2022-03-04	13.31	13.31	13.01	13.01	0
2022-03-03	13.31	13.31	13.31	13.31	8,189
2022-03-02	13.53	13.56	13.51	13.51	38,522
2022-03-01	13.62	13.68	13.62	13.59	23,102
2022-02-28	13.70	13.70	13.64	13.64	0
2022-02-25	13.25	13.70	13.25	13.70	0
2022-02-24	13.94	13.94	13.25	13.25	0
2022-02-23	14.03	14.03	13.94	13.94	0
2022-02-22	14.01	14.10	14.01	14.03	154,888
2022-02-21	14.11	14.11	14.08	14.11	45,768
2022-02-18	14.33	14.33	14.33	14.23	10,000
2022-02-17	14.47	14.47	14.47	14.47	5,000
2022-02-16	14.35	14.47	14.35	14.47	0
2022-02-15	14.14	14.35	14.14	14.35	0
2022-02-14	14.46	14.46	14.14	14.14	0
2022-02-11	14.60	14.60	14.46	14.46	0
2022-02-10	14.50	14.60	14.50	14.60	0
2022-02-09	14.27	14.50	14.27	14.50	0
2022-02-08	14.17	14.17	14.17	14.20	706
2022-02-07	14.20	14.20	14.20	14.20	7,787
2022-02-04	14.16	14.16	14.16	14.16	7,788
2022-02-03	14.27	14.27	14.21	14.21	0
2022-02-02	14.30	14.30	14.27	14.27	0
2022-02-01	14.25	14.28	14.24	14.30	43,431
2022-01-31	13.99	14.12	13.91	14.11	4,012
2022-01-28	13.61	13.61	13.61	13.74	5,000
2022-01-27	13.86	13.86	13.86	13.85	1,018
2022-01-26	13.99	14.06	13.99	14.06	0
2022-01-25	13.90	13.99	13.90	13.99	0
2022-01-24	13.97	13.97	13.97	13.90	26,755
2022-01-21	14.39	14.39	14.39	14.43	5,000
2022-01-20	14.44	14.70	14.44	14.70	0
2022-01-19	14.39	14.44	14.39	14.44	0
2022-01-18	14.42	14.42	14.42	14.39	17,812
2022-01-17	14.57	14.58	14.57	14.58	11,529
2022-01-14	14.59	14.59	14.59	14.57	5,000
2022-01-13	14.74	14.74	14.70	14.70	0
2022-01-12	14.66	14.66	14.66	14.74	8,055
2022-01-11	14.52	14.52	14.52	14.52	8,189
2022-01-10	14.20	14.21	14.20	14.21	0
2022-01-07	14.14	14.20	14.14	14.20	7,260
2022-01-06	14.24	14.24	14.14	14.14	0
2022-01-05	14.27	14.27	14.24	14.24	0
2022-01-04	14.37	14.37	14.35	14.27	12,425
2022-01-03	14.32	14.32	14.32	14.32	0
2021-12-31	14.28	14.32	14.28	14.32	0
2021-12-30	14.15	14.28	14.15	14.28	0
2021-12-29	14.16	14.17	14.16	14.15	7,822
2021-12-28	14.14	14.14	14.14	14.14	0
2021-12-27	14.14	14.14	14.14	14.14	0
2021-12-24	14.18	14.18	14.14	14.14	0
2021-12-23	14.10	14.18	14.10	14.18	0
2021-12-22	14.00	14.10	14.00	14.10	0
2021-12-21	13.95	13.95	13.95	14.00	7,270
2021-12-20	14.07	14.07	13.76	13.76	0
2021-12-17	14.17	14.17	14.07	14.07	0
2021-12-16	13.93	14.17	13.93	14.17	8,470
2021-12-15	14.08	14.08	13.93	13.93	0
2021-12-14	14.14	14.14	14.08	14.08	0
2021-12-13	14.36	14.36	14.14	14.14	0
2021-12-10	14.41	14.41	14.36	14.36	0
2021-12-09	14.45	14.45	14.41	14.41	0
2021-12-08	14.36	14.45	14.36	14.45	0
2021-12-07	14.35	14.35	14.34	14.36	15,235
2021-12-06	14.10	14.10	14.10	14.11	2,590
2021-12-03	14.32	14.32	14.06	14.06	0
2021-12-02	14.36	14.36	14.32	14.32	0
2021-12-01	14.27	14.29	14.27	14.36	6,084
2021-11-30	14.04	14.04	13.99	13.99	0
2021-11-29	13.94	14.04	13.94	14.04	0
2021-11-26	14.50	14.50	13.94	13.94	0
2021-11-25	14.45	14.50	14.45	14.50	0
2021-11-24	14.46	14.46	14.45	14.45	0
2021-11-23	14.57	14.57	14.46	14.46	0
2021-11-22	14.64	14.64	14.64	14.57	5,000
2021-11-19	14.64	14.67	14.64	14.67	0
2021-11-18	14.83	14.83	14.64	14.64	31,873
2021-11-17	14.92	14.92	14.87	14.83	36,551
2021-11-16	14.90	14.90	14.89	14.89	31,873
2021-11-15	14.93	14.93	14.90	14.90	0
2021-11-12	14.91	14.93	14.91	14.93	0
2021-11-11	14.76	14.91	14.76	14.91	0
2021-11-10	14.69	14.76	14.69	14.76	0
2021-11-09	14.75	14.75	14.69	14.69	3,151
2021-11-08	14.72	14.72	14.72	14.73	2,147
2021-11-05	14.63	14.63	14.63	14.62	8,918
2021-11-04	14.58	14.59	14.58	14.59	0
2021-11-03	14.57	14.59	14.57	14.58	18,718
2021-11-02	14.58	14.58	14.58	14.58	8,733
2021-11-01	14.60	14.71	14.60	14.71	0
2021-10-29	14.67	14.67	14.67	14.60	5,000
2021-10-28	14.80	14.80	14.80	14.78	20
2021-10-27	14.99	14.99	14.84	14.84	0
2021-10-26	15.01	15.01	14.99	14.99	0
2021-10-25	14.91	15.01	14.91	15.01	0
2021-10-22	14.93	14.93	14.91	14.91	0
2021-10-21	15.07	15.07	14.93	14.93	0
2021-10-20	15.03	15.07	15.03	15.07	0
2021-10-19	14.88	15.03	14.88	15.03	0
2021-10-18	14.88	14.88	14.88	14.88	9
2021-10-15	14.93	14.94	14.92	14.93	89,081
2021-10-14	14.77	14.78	14.77	14.70	10,096
2021-10-13	14.53	14.65	14.53	14.65	0
2021-10-12	14.66	14.66	14.53	14.53	0
2021-10-11	14.57	14.66	14.57	14.66	0
2021-10-08	14.56	14.57	14.56	14.57	0
2021-10-07	14.47	14.50	14.47	14.56	41,991
2021-10-06	14.14	14.14	14.14	14.15	4,617
2021-10-05	14.22	14.22	14.22	14.34	10,000
2021-10-04	14.37	14.37	14.16	14.16	0
2021-10-01	14.54	14.54	14.37	14.37	0
2021-09-30	14.53	14.53	14.53	14.54	17,679
2021-09-29	14.45	14.45	14.42	14.40	18,237
2021-09-28	14.63	14.63	14.45	14.45	11,914
2021-09-27	14.63	14.63	14.63	14.63	4,115
2021-09-24	14.54	14.54	14.54	14.56	12,514
2021-09-23	14.70	14.75	14.70	14.69	15,680
2021-09-22	14.55	14.68	14.54	14.66	42,419
2021-09-21	14.39	14.39	14.38	14.38	0
2021-09-20	14.41	14.41	14.41	14.39	200
2021-09-17	14.82	14.84	14.82	14.71	5,714
2021-09-16	14.72	14.72	14.72	14.75	2,610
2021-09-15	14.87	14.87	14.87	14.85	3,453
2021-09-14	15.08	15.08	14.99	14.99	0
2021-09-13	15.09	15.09	15.08	15.08	0
2021-09-10	15.06	15.09	15.06	15.09	0
2021-09-09	15.09	15.09	15.06	15.06	0
2021-09-08	15.31	15.31	15.09	15.09	0
2021-09-07	15.34	15.34	15.31	15.31	0
2021-09-06	15.22	15.34	15.22	15.34	0
2021-09-03	15.22	15.22	15.22	15.22	2,580
2021-09-02	15.21	15.22	15.21	15.22	0
2021-09-01	15.01	15.21	15.01	15.21	0
2021-08-31	15.02	15.02	15.02	15.01	8,508
2021-08-30	14.74	14.74	14.74	14.74	0
2021-08-27	14.63	14.74	14.63	14.74	0
2021-08-26	14.73	14.73	14.63	14.63	0
2021-08-25	14.73	14.73	14.73	14.73	222
2021-08-24	14.32	14.70	14.32	14.70	0
2021-08-23	14.23	14.23	14.23	14.32	33
2021-08-20	14.18	14.18	14.15	14.15	0
2021-08-19	14.52	14.52	14.18	14.18	0
2021-08-18	14.47	14.52	14.47	14.52	0
2021-08-17	14.64	14.64	14.47	14.47	0
2021-08-16	14.79	14.79	14.64	14.64	0
2021-08-13	14.84	14.84	14.79	14.79	0
2021-08-12	14.94	14.94	14.84	14.84	0
2021-08-11	14.94	14.94	14.94	14.94	0
2021-08-10	14.96	14.96	14.94	14.94	0
2021-08-09	14.85	14.96	14.85	14.96	0
2021-08-06	15.04	15.04	14.85	14.85	0
2021-08-05	15.01	15.03	15.00	15.04	12,519
2021-08-04	14.86	15.01	14.86	15.01	0
2021-08-03	14.95	14.95	14.86	14.86	0
2021-08-02	14.80	14.95	14.80	14.95	0
2021-07-30	14.94	14.94	14.80	14.80	0
2021-07-29	14.73	14.94	14.73	14.94	0
2021-07-28	14.36	14.73	14.36	14.73	0
2021-07-27	14.76	14.76	14.36	14.36	0
2021-07-26	15.01	15.01	14.76	14.76	0
2021-07-23	15.24	15.24	15.01	15.01	0
2021-07-22	15.29	15.29	15.25	15.24	85,641
2021-07-21	15.09	15.15	15.09	15.15	0
2021-07-20	15.05	15.09	15.05	15.09	0
2021-07-19	15.38	15.38	15.05	15.05	0
2021-07-16	15.50	15.50	15.38	15.38	0
2021-07-15	15.44	15.50	15.44	15.50	0
2021-07-14	15.44	15.44	15.44	15.44	0
2021-07-13	15.32	15.44	15.32	15.44	0
2021-07-12	15.30	15.32	15.30	15.32	0
2021-07-09	15.09	15.30	15.09	15.30	0
2021-07-08	15.40	15.40	15.09	15.09	0
2021-07-07	15.44	15.44	15.40	15.40	0
2021-07-06	15.56	15.56	15.44	15.44	0
2021-07-05	15.61	15.61	15.61	15.56	300
2021-07-02	15.60	15.60	15.60	15.62	6,970
2021-07-01	15.78	15.78	15.66	15.66	0
2021-06-30	15.80	15.80	15.78	15.78	0
2021-06-29	15.87	15.87	15.80	15.80	952
2021-06-28	15.86	15.87	15.86	15.87	40
2021-06-25	15.74	15.86	15.74	15.86	0
2021-06-24	15.64	15.74	15.64	15.74	0
2021-06-23	15.65	15.65	15.65	15.64	64
2021-06-22	15.53	15.53	15.53	15.46	222
2021-06-21	15.51	15.54	15.51	15.54	0
2021-06-18	15.68	15.68	15.51	15.51	0
2021-06-17	15.76	15.76	15.68	15.68	0
2021-06-16	15.77	15.77	15.76	15.76	0
2021-06-15	15.87	15.87	15.77	15.77	630
2021-06-14	15.83	15.84	15.82	15.89	19,801
2021-06-11	15.87	15.87	15.84	15.80	26,200
2021-06-10	15.79	15.79	15.79	15.85	6,551
2021-06-09	15.79	15.79	15.78	15.77	6,881
2021-06-08	15.82	15.82	15.76	15.76	0
2021-06-07	15.85	15.85	15.85	15.82	150
2021-06-04	15.84	15.92	15.84	15.92	0
2021-06-03	15.82	15.84	15.82	15.84	25,143
2021-06-02	15.93	15.97	15.93	15.97	0
2021-06-01	15.92	15.96	15.92	15.93	2,146
2021-05-28	15.58	15.63	15.53	15.62	1,454
2021-05-27	15.51	15.53	15.50	15.51	240
2021-05-26	15.47	15.48	15.47	15.48	150
2021-05-25	15.44	15.44	15.42	15.37	12,530
2021-05-24	15.19	15.21	15.17	15.24	720
2021-05-21	15.26	15.26	15.23	15.16	210
2021-05-20	15.17	15.29	15.10	15.29	1,916
2021-05-19	15.19	15.19	15.04	15.15	450
2021-05-18	15.29	15.30	15.21	15.28	3,740
2021-05-17	15.00	15.00	14.93	15.00	25,263
2021-05-14	14.91	14.95	14.91	15.02	120
2021-05-13	14.83	14.83	14.71	14.81	330
2021-05-12	14.99	14.99	14.99	14.88	30
2021-05-11	15.13	15.16	15.08	15.16	42,000
2021-05-10	15.43	15.44	15.43	15.33	450
2021-05-07	15.49	15.49	15.48	15.59	90
2021-05-06	15.26	15.34	15.26	15.34	0
2021-05-05	15.20	15.25	15.20	15.26	180
2021-05-04	15.14	15.14	15.08	15.11	12,590
2021-04-30	15.38	15.41	15.37	15.35	270
2021-04-29	15.61	15.61	15.55	15.55	0
2021-04-28	15.55	15.55	15.55	15.61	30
2021-04-27	15.57	15.57	15.55	15.54	300
2021-04-26	15.53	15.53	15.45	15.50	360
2021-04-23	15.35	15.48	15.35	15.48	0
2021-04-22	15.34	15.34	15.30	15.35	540
2021-04-21	15.21	15.23	15.15	15.27	750
2021-04-20	15.36	15.36	15.24	15.24	0
2021-04-19	15.41	15.41	15.36	15.36	270
2021-04-16	15.41	15.42	15.39	15.42	90
2021-04-15	15.29	15.40	15.29	15.34	1,380
2021-04-14	15.32	15.34	15.31	15.31	120
2021-04-13	15.12	15.13	15.12	15.19	13,160
2021-04-12	15.07	15.13	15.07	15.10	1,220
2021-04-09	15.19	15.19	15.18	15.18	13,490
2021-04-08	15.40	15.40	15.40	15.37	30
2021-04-07	15.23	15.23	15.22	15.26	270
2021-04-06	15.37	15.49	15.37	15.49	0
2021-04-01	15.27	15.43	15.27	15.37	300
2021-03-31	15.00	15.02	15.00	15.15	10,015
2021-03-30	15.01	15.05	15.01	15.09	660
2021-03-29	14.98	15.04	14.96	14.99	3,180
2021-03-26	14.96	15.02	14.90	14.90	8,026
2021-03-25	14.76	14.79	14.67	14.78	3,665
2021-03-24	14.91	14.98	14.86	14.86	33,440
2021-03-23	15.13	15.16	15.09	15.15	7,360
2021-03-22	15.24	15.34	15.24	15.34	4,175
2021-03-19	15.21	15.28	15.19	15.33	13,370
2021-03-18	15.45	15.46	15.35	15.37	20,460
2021-03-17	15.36	15.37	15.23	15.30	34,700
2021-03-16	15.40	15.47	15.40	15.47	600
2021-03-15	15.31	15.39	15.27	15.33	114,163
2021-03-12	15.30	15.34	15.26	15.32	1,723
2021-03-11	15.49	15.54	15.49	15.60	870
2021-03-10	15.18	15.29	15.13	15.13	240
2021-03-09	14.91	15.12	14.91	15.22	630
2021-03-08	15.06	15.06	15.01	15.01	0
2021-03-05	15.25	15.25	15.21	15.06	150
2021-03-04	15.46	15.47	15.46	15.48	60
2021-03-03	15.52	15.64	15.52	15.64	0
2021-03-02	15.50	15.59	15.50	15.52	2,861
2021-03-01	15.54	15.56	15.51	15.71	1,723
2021-02-26	15.30	15.40	15.26	15.29	3,560
2021-02-25	15.78	15.80	15.78	15.80	0
2021-02-24	15.77	15.83	15.72	15.78	510
2021-02-23	15.79	15.82	15.64	15.85	270
2021-02-22	16.00	16.00	15.98	15.99	1,500
2021-02-19	16.18	16.46	16.18	16.46	0
2021-02-18	16.22	16.22	16.22	16.18	30
2021-02-17	16.51	16.51	16.44	16.44	0
2021-02-16	16.62	16.62	16.53	16.51	240
2021-02-15	16.48	16.66	16.48	16.66	0
2021-02-12	16.37	16.37	16.36	16.48	90
2021-02-11	16.27	16.49	16.27	16.49	0
2021-02-10	16.13	16.27	16.13	16.27	0
2021-02-09	16.03	16.13	16.03	16.13	0
2021-02-08	15.98	16.03	15.98	16.03	0
2021-02-05	15.81	15.98	15.81	15.98	0
2021-02-04	15.85	15.85	15.85	15.81	30
2021-02-03	15.91	15.91	15.88	15.88	540
2021-02-02	15.82	15.82	15.79	15.80	560
2021-02-01	15.49	15.50	15.49	15.50	120
2021-01-29	15.20	15.27	15.15	15.24	51,890
2021-01-28	15.29	15.48	15.19	15.51	15,638
2021-01-27	15.72	15.72	15.47	15.56	2,170
2021-01-26	15.88	15.88	15.84	15.84	14,164
2021-01-25	16.14	16.14	15.89	15.92	13,520
2021-01-22	15.85	15.86	15.78	15.84	24,415
2021-01-21	15.94	16.03	15.94	16.03	0
2021-01-20	15.99	16.00	15.98	15.94	390
2021-01-19	15.81	15.82	15.76	15.71	910
2021-01-18	15.52	15.56	15.52	15.56	0
2021-01-15	15.57	15.57	15.57	15.52	625
2021-01-14	15.69	15.75	15.68	15.76	600
2021-01-13	15.52	15.52	15.49	15.49	0
2021-01-12	15.41	15.52	15.41	15.52	0
2021-01-11	15.50	15.50	15.41	15.41	0
2021-01-08	15.37	15.50	15.37	15.50	17,527
2021-01-07	15.08	15.08	15.04	15.08	120
2021-01-06	15.02	15.02	15.02	15.09	20
2021-01-05	14.99	14.99	14.97	15.03	2,650
2021-01-04	14.98	15.02	14.83	14.86	1,230
2020-12-31	14.77	14.77	14.77	14.79	2,630
2020-12-30	14.71	14.71	14.71	14.74	4,400
2020-12-29	14.45	14.48	14.45	14.51	120
2020-12-24	14.38	14.38	14.38	14.34	13,176
2020-12-23	14.21	14.34	14.21	14.34	0
2020-12-22	14.30	14.30	14.21	14.21	0
2020-12-21	14.23	14.27	14.23	14.30	21,895
2020-12-18	14.52	14.52	14.51	14.51	0
2020-12-17	14.55	14.55	14.55	14.52	300
2020-12-16	14.41	14.43	14.41	14.41	48,672
2020-12-15	14.25	14.29	14.25	14.29	0
2020-12-14	14.31	14.31	14.29	14.25	150
2020-12-11	14.36	14.36	14.31	14.31	0
2020-12-10	14.27	14.36	14.27	14.36	0
2020-12-09	14.40	14.40	14.40	14.27	3,482
2020-12-08	14.36	14.36	14.32	14.32	0
2020-12-07	14.31	14.36	14.31	14.36	0
2020-12-04	14.35	14.35	14.29	14.31	180
2020-12-03	14.02	14.22	14.02	14.22	0
2020-12-02	14.00	14.01	14.00	14.02	8,572
2020-12-01	13.74	14.00	13.74	14.00	0
2020-11-30	13.83	13.88	13.81	13.74	4,350
2020-11-27	14.08	14.08	14.08	14.11	30
2020-11-26	14.04	14.04	14.00	14.02	870
2020-11-25	13.91	13.91	13.88	13.95	1,300
2020-11-24	13.94	14.01	13.94	14.00	210
2020-11-23	13.97	13.97	13.95	13.86	3,090
2020-11-20	13.77	13.77	13.77	13.81	30
2020-11-19	13.77	13.77	13.72	13.72	0
2020-11-18	13.75	13.77	13.75	13.77	0
2020-11-17	13.74	13.75	13.74	13.75	90
2020-11-16	13.77	13.82	13.77	13.80	90
2020-11-13	13.59	13.59	13.56	13.56	0
2020-11-12	13.58	13.59	13.51	13.59	780
2020-11-11	13.44	13.45	13.41	13.49	210
2020-11-10	13.73	13.73	13.45	13.45	0
2020-11-09	13.60	13.83	13.60	13.73	14,178
2020-11-06	13.27	13.27	13.27	13.44	4,367
2020-11-05	13.37	13.43	13.37	13.39	5,817
2020-11-04	12.81	13.17	12.81	13.17	0
2020-11-03	12.92	12.92	12.86	12.81	3,228
2020-11-02	12.74	12.74	12.72	12.70	60
2020-10-30	12.68	12.68	12.57	12.57	0
2020-10-29	12.66	12.68	12.66	12.68	0
2020-10-28	12.94	12.94	12.66	12.66	0
2020-10-27	12.89	12.94	12.89	12.94	0
2020-10-26	12.95	12.95	12.89	12.89	0
2020-10-23	12.97	12.97	12.95	12.95	0
2020-10-22	12.94	12.94	12.94	12.97	120
2020-10-21	12.92	12.99	12.92	12.99	0
2020-10-20	12.89	12.89	12.89	12.92	30
2020-10-16	12.80	12.83	12.80	12.82	8,854
2020-10-15	12.67	12.73	12.66	12.72	180
2020-10-14	12.94	12.97	12.94	12.97	0
2020-10-13	13.01	13.01	12.94	12.94	0
2020-10-12	12.96	12.99	12.96	13.01	60
2020-10-09	12.80	12.93	12.78	12.93	2,710
2020-10-08	12.74	12.77	12.74	12.75	840
2020-10-07	12.69	12.70	12.68	12.72	480
2020-10-06	12.54	12.58	12.52	12.63	4,333
2020-10-05	12.39	12.49	12.39	12.52	2,850
2020-10-02	12.37	12.47	12.31	12.48	1,080
2020-10-01	12.53	12.53	12.46	12.50	60
2020-09-30	12.23	12.23	12.23	12.43	30
2020-09-29	12.22	12.22	12.21	12.21	0
2020-09-28	12.00	12.22	12.00	12.22	0
2020-09-25	12.05	12.05	12.00	12.00	0
2020-09-24	12.04	12.05	12.04	12.05	60
2020-09-23	12.26	12.26	12.23	12.23	0
2020-09-22	12.30	12.37	12.30	12.26	510
2020-09-21	12.53	12.53	12.33	12.27	300
2020-09-18	12.70	12.71	12.69	12.62	180
2020-09-17	12.58	12.58	12.58	12.62	8,914
2020-09-16	12.74	12.76	12.74	12.77	30,656
2020-09-15	12.72	12.72	12.72	12.70	4,363
2020-09-14	12.41	12.56	12.41	12.56	0
2020-09-11	12.42	12.44	12.40	12.41	5,088
2020-09-10	12.34	12.44	12.34	12.40	14,883
2020-09-09	12.32	12.39	12.32	12.40	25,352
2020-09-08	12.46	12.46	12.23	12.33	22,374
2020-09-07	12.42	12.42	12.39	12.43	540
2020-09-04	12.49	12.53	12.47	12.31	480
2020-09-03	12.70	12.70	12.62	12.45	5,484
2020-09-02	12.68	12.68	12.65	12.65	0
2020-09-01	12.67	12.69	12.64	12.68	27,709
2020-08-28	12.78	12.79	12.78	12.79	13,177
2020-08-27	12.74	12.80	12.72	12.65	37,649
2020-08-26	12.75	12.75	12.74	12.73	1,710
2020-08-25	12.68	12.68	12.63	12.68	5,972
2020-08-24	12.65	12.65	12.63	12.55	22,405
2020-08-21	12.43	12.43	12.35	12.43	180
2020-08-20	12.30	12.30	12.29	12.27	150
2020-08-19	12.55	12.55	12.50	12.52	150
2020-08-18	12.51	12.63	12.51	12.54	20,955
2020-08-17	12.53	12.57	12.50	12.59	52,247
2020-08-14	12.48	12.48	12.48	12.47	17,726
2020-08-13	12.50	12.50	12.49	12.50	4,466
2020-08-12	12.43	12.54	12.43	12.54	47,951
2020-08-11	12.42	12.42	12.41	12.48	300
2020-08-10	12.35	12.37	12.34	12.32	3,480
2020-08-07	12.42	12.46	12.40	12.40	1,350
2020-08-06	12.63	12.63	12.51	12.51	0
2020-08-05	12.55	12.63	12.55	12.63	360
2020-08-04	12.45	12.45	12.33	12.36	4,170
2020-08-03	12.20	12.29	12.20	12.29	0
2020-07-31	12.25	12.25	12.19	12.20	300
2020-07-30	12.25	12.27	12.25	12.38	210
2020-07-29	12.35	12.35	12.35	12.38	3,055
2020-07-28	12.28	12.28	12.28	12.28	0
2020-07-27	12.28	12.28	12.27	12.28	360
2020-07-24	12.02	12.11	12.02	12.13	60
2020-07-23	12.31	12.31	12.30	12.27	150
2020-07-22	12.26	12.26	12.22	12.25	210
2020-07-21	12.39	12.39	12.39	12.38	12,097
2020-07-20	12.04	12.13	12.04	12.04	10,393
2020-07-17	12.02	12.05	11.99	12.04	630
2020-07-16	11.91	11.91	11.90	11.96	450
2020-07-15	12.21	12.21	12.16	12.16	210
2020-07-14	12.33	12.33	12.04	12.04	0
2020-07-13	12.15	12.33	12.15	12.33	0
2020-07-10	12.09	12.11	12.09	12.15	330
2020-07-09	12.28	12.28	12.28	12.18	60
2020-07-08	12.09	12.09	12.06	12.11	360
2020-07-07	11.97	11.97	11.92	12.06	150
2020-07-06	12.04	12.08	12.00	12.14	45,514
2020-07-03	11.74	11.74	11.70	11.72	1,020
2020-07-02	11.58	11.64	11.58	11.62	360
2020-07-01	11.27	11.33	11.27	11.33	0
2020-06-30	11.27	11.27	11.27	11.27	0
2020-06-29	11.24	11.24	11.24	11.24	0
2020-06-26	11.31	11.31	11.31	11.31	0
2020-06-25	11.32	11.32	11.32	11.32	0
2020-06-24	11.55	11.55	11.55	11.54	12,948
2020-06-23	11.52	11.55	11.50	11.54	1,020
2020-06-22	11.33	11.35	11.33	11.36	577
2020-06-19	11.38	11.40	11.37	11.33	390
2020-06-18	11.32	11.32	11.21	11.27	60
2020-06-17	11.26	11.26	11.26	11.16	30
2020-06-16	11.19	11.34	11.19	11.16	60
2020-06-15	11.06	11.06	10.93	10.93	0
2020-06-12	11.12	11.12	11.06	11.06	16,000
2020-06-11	11.42	11.42	11.12	11.12	0
2020-06-10	11.41	11.41	11.41	11.42	4,467
2020-06-09	11.39	11.39	11.39	11.39	0
2020-06-08	11.40	11.40	11.40	11.39	543
2020-06-05	11.35	11.45	11.30	11.49	1,440
2020-06-04	11.14	11.22	11.12	11.16	8,910
2020-06-03	11.18	11.19	11.18	11.30	120
2020-06-02	10.90	10.92	10.90	10.99	570
2020-06-01	10.42	10.72	10.42	10.72	0
2020-05-29	10.48	10.48	10.48	10.48	0
2020-05-28	10.40	10.48	10.40	10.48	0
2020-05-27	10.53	10.53	10.53	10.51	633
2020-05-26	10.48	10.53	10.48	10.51	210
2020-05-22	10.18	10.27	10.17	10.38	360
2020-05-21	10.46	10.47	10.41	10.38	150
2020-05-20	10.46	10.57	10.46	10.60	290
2020-05-19	10.45	10.45	10.44	10.50	180
2020-05-18	10.33	10.34	10.33	10.43	60
2020-05-15	10.20	10.21	10.19	10.05	420
2020-05-14	10.14	10.16	9.97	10.09	68,541
2020-05-13	10.30	10.35	10.28	10.25	101,636
2020-05-12	10.27	10.39	10.27	10.39	0
2020-05-11	10.33	10.33	10.26	10.27	270
2020-05-07	10.06	10.10	10.06	10.10	0
2020-05-06	10.21	10.21	10.17	10.06	540
2020-05-05	10.10	10.16	10.07	10.12	1,930
2020-05-04	9.92	9.97	9.92	9.94	1,110
2020-05-01	10.03	10.03	9.96	9.94	74,252
2020-04-30	10.41	10.41	10.41	10.41	0
2020-04-29	10.28	10.38	10.28	10.41	455
2020-04-28	10.23	10.29	10.23	10.13	240,005
2020-04-27	10.13	10.13	10.13	10.13	30
2020-04-24	9.96	9.96	9.94	9.90	60
2020-04-23	10.04	10.15	10.04	10.15	0
2020-04-22	9.75	9.75	9.75	9.75	0
2020-04-21	9.78	9.78	9.78	9.75	150
2020-04-20	10.10	10.14	10.03	10.13	360
2020-04-17	9.98	10.10	9.98	10.10	0
2020-04-16	9.98	9.99	9.93	9.98	510
2020-04-15	9.94	9.95	9.85	9.85	630
2020-04-14	10.10	10.12	10.10	10.06	120
2020-04-09	9.90	10.06	9.90	10.06	0
2020-04-08	9.83	9.86	9.80	9.90	2,011
2020-04-07	9.95	9.95	9.95	9.73	7,001
2020-04-06	9.64	9.68	9.64	9.32	180
2020-04-03	9.43	9.44	9.38	9.42	900
2020-04-03	9.43	9.46	9.37	9.32	162,950
2020-04-02	9.50	9.51	9.34	9.42	3,780
2020-04-02	9.50	9.51	9.34	9.27	2,640
2020-04-01	9.66	9.27	9.27	9.27	0
2020-04-01	9.66	9.66	9.66	9.66	0
2020-03-31	9.44	9.44	9.44	9.44	0
2020-03-30	9.39	9.39	9.31	9.34	690
2020-03-27	9.54	9.55	9.48	9.82	480
2020-03-26	9.47	9.47	9.47	9.50	30
2020-03-25	9.50	9.51	9.31	9.24	810
2020-03-24	8.53	8.53	8.53	8.53	0
2020-03-23	8.89	8.89	8.89	8.89	0
2020-03-20	8.68	8.68	8.68	8.68	0
2020-03-19	8.58	8.69	8.55	8.75	1,260
2020-03-18	9.33	9.33	9.33	9.33	0
2020-03-17	9.17	9.29	9.04	9.20	1,050
2020-03-16	9.79	9.79	9.79	9.79	0
2020-03-13	9.88	9.88	9.81	9.34	176
2020-03-12	10.65	10.65	10.65	10.65	0
2020-03-11	10.81	10.81	10.79	10.75	180
2020-03-10	10.57	10.57	10.57	10.57	0
2020-03-09	10.64	10.64	10.64	11.24	100
2020-03-06	11.43	11.43	11.23	11.24	44,951
2020-03-05	11.69	11.69	11.63	11.68	7,150
2020-03-04	11.67	11.71	11.64	11.61	24,414
2020-03-03	11.52	11.71	11.52	11.46	65,050
2020-03-02	11.47	11.47	11.28	11.17	810
2020-02-28	11.50	11.50	11.50	11.50	0
2020-02-27	11.70	11.70	11.63	11.83	467
2020-02-26	11.73	11.73	11.73	11.73	0
2020-02-25	11.85	11.86	11.85	11.72	60
2020-02-24	12.19	12.19	12.19	12.19	0
2020-02-21	12.20	12.20	12.19	12.19	0
2020-02-20	12.29	12.29	12.22	12.20	60
2020-02-19	12.29	12.41	12.29	12.41	0
2020-02-18	12.30	12.32	12.30	12.29	120
2020-02-17	12.49	12.49	12.48	12.48	7,033
2020-02-14	12.46	12.46	12.43	12.42	3,090
2020-02-13	12.44	12.45	12.37	12.42	3,163
2020-02-12	12.46	12.49	12.46	12.53	1,500
2020-02-11	12.34	12.39	12.32	12.41	2,940
2020-02-10	12.21	12.21	12.20	12.20	720
2020-02-07	12.32	12.32	12.16	12.19	450
2020-02-06	12.41	12.41	12.36	12.37	120
2020-02-05	12.37	12.46	12.37	12.34	28,359
2020-02-04	12.17	12.31	12.17	12.30	10,590
2020-02-03	11.92	11.97	11.92	11.94	210
2020-01-31	11.97	11.97	11.97	11.97	0
2020-01-30	12.03	12.03	11.96	11.97	1,470
2020-01-29	12.30	12.33	12.25	12.25	14,694
2020-01-28	12.17	12.18	12.12	12.19	31,929
2020-01-27	12.60	12.60	12.06	12.06	0
2020-01-24	12.52	12.60	12.52	12.60	0
2020-01-23	12.66	12.66	12.52	12.50	1,860
2020-01-22	12.72	12.75	12.72	12.75	0
2020-01-21	12.69	12.71	12.66	12.72	14,972
2020-01-20	12.92	12.92	12.92	12.92	15,875
2020-01-17	12.94	12.96	12.94	12.94	9,123
2020-01-16	12.90	12.90	12.90	12.91	10
2020-01-15	12.85	12.89	12.85	12.86	8,965
2020-01-14	12.92	12.92	12.92	12.90	1
2020-01-13	12.91	12.92	12.89	12.93	720
2020-01-10	12.79	12.83	12.79	12.81	150
2020-01-09	12.77	12.77	12.74	12.74	1,150
2020-01-08	12.53	12.60	12.51	12.60	481
2020-01-07	12.61	12.62	12.61	12.60	240
2020-01-06	12.55	12.57	12.55	12.57	14,196
2020-01-03	12.66	12.66	12.66	12.67	135
2020-01-02	12.69	12.79	12.69	12.78	17,820
2019-12-31	12.63	12.63	12.58	12.58	0
2019-12-30	12.68	12.68	12.68	12.63	30
2019-12-27	12.68	12.69	12.67	12.67	390
2019-12-24	12.52	12.53	12.52	12.53	0
2019-12-23	12.49	12.52	12.49	12.52	15,789
2019-12-20	12.51	12.51	12.50	12.52	1,410
2019-12-19	12.46	12.47	12.45	12.49	13,720
2019-12-18	12.44	12.48	12.44	12.46	66,412
2019-12-17	12.41	12.43	12.40	12.41	4,320
2019-12-16	12.26	12.28	12.26	12.35	210
2019-12-13	12.27	12.28	12.27	12.19	90
2019-12-12	12.04	12.17	12.04	12.15	26,816
2019-12-11	11.90	11.92	11.89	11.93	40,718
2019-12-10	11.78	11.79	11.76	11.82	55,600
2019-12-09	11.82	11.83	11.82	11.83	0
2019-12-06	11.83	11.83	11.81	11.76	240
2019-12-05	11.74	11.74	11.72	11.71	90
2019-12-04	11.61	11.70	11.61	11.71	5,651
2019-12-03	11.71	11.71	11.57	11.58	4,616
2019-12-02	11.72	11.72	11.71	11.69	120
2019-11-29	11.71	11.71	11.71	11.71	4,694
2019-11-28	11.85	11.85	11.83	11.84	14,857
2019-11-27	11.86	11.87	11.86	11.84	2,000
2019-11-26	11.86	11.86	11.83	11.80	690
2019-11-25	11.92	11.92	11.87	11.89	1,860
2019-11-22	11.79	11.83	11.79	11.77	510
2019-11-21	11.71	11.79	11.71	11.76	297,488
2019-11-20	11.83	11.84	11.80	11.84	62,662
2019-11-19	11.90	11.94	11.90	11.84	180
2019-11-18	11.90	11.90	11.84	11.85	349
2019-11-15	11.85	11.86	11.85	11.86	60
2019-11-14	11.73	11.73	11.73	11.73	0
2019-11-13	11.78	11.78	11.70	11.73	18,573
2019-11-12	11.90	11.90	11.89	11.86	42,574
2019-11-11	11.85	11.85	11.85	11.88	60
2019-11-08	12.02	12.02	12.02	12.00	30
2019-11-07	12.12	12.12	12.12	12.11	30
2019-11-06	12.06	12.06	12.05	12.04	3,297
2019-11-05	12.01	12.02	12.01	12.04	11,837
2019-11-04	11.98	12.01	11.97	11.99	15,121
2019-11-01	11.78	11.86	11.78	11.84	5,432
2019-10-31	11.73	11.73	11.73	11.66	1,280
2019-10-30	11.72	11.72	11.68	11.72	10,090
2019-10-29	11.74	11.75	11.73	11.80	3,337
2019-10-28	11.77	11.78	11.77	11.80	5,646
2019-10-25	11.69	11.69	11.69	11.71	30
2019-10-24	11.62	11.68	11.62	11.68	0
2019-10-23	11.57	11.62	11.57	11.62	4,248
2019-10-22	11.57	11.66	11.57	11.66	0
2019-10-21	11.58	11.58	11.58	11.57	26,936
2019-10-18	11.58	11.59	11.58	11.56	35,580
2019-10-17	11.54	11.65	11.54	11.61	6,566
2019-10-16	11.49	11.49	11.48	11.53	35,648
2019-10-15	11.45	11.45	11.45	11.44	30
2019-10-14	11.47	11.47	11.47	11.44	30
2019-10-11	11.41	11.53	11.41	11.54	7,565
2019-10-10	11.16	11.16	11.16	11.16	0
2019-10-09	11.12	11.20	11.11	11.16	11,511
2019-10-08	11.23	11.23	11.13	11.12	3,932
2019-10-07	11.20	11.22	11.20	11.21	1,080
2019-10-04	11.18	11.22	11.18	11.22	0
2019-10-03	11.14	11.15	11.09	11.18	10,285
2019-10-02	11.17	11.17	11.07	11.20	3,608
2019-10-01	11.29	11.29	11.19	11.20	1,890
2019-09-30	11.30	11.31	11.26	11.29	2,148
2019-09-27	11.30	11.33	11.30	11.35	2,958
2019-09-26	11.32	11.36	11.32	11.31	26,135
2019-09-25	11.29	11.29	11.23	11.29	10,457
2019-09-24	11.43	11.45	11.43	11.36	750
2019-09-23	11.46	11.46	11.39	11.44	20,020
2019-09-20	11.49	11.51	11.49	11.48	120
2019-09-19	11.41	11.48	11.41	11.48	1,020
2019-09-18	11.47	11.47	11.46	11.46	0
2019-09-17	11.42	11.42	11.42	11.47	30
2019-09-16	11.50	11.51	11.50	11.55	690
2019-09-13	11.57	11.59	11.57	11.60	270
2019-09-12	11.53	11.53	11.53	11.53	28,812
2019-09-11	11.39	11.45	11.39	11.43	570
2019-09-10	11.30	11.35	11.30	11.33	1,200
2019-09-09	11.35	11.38	11.35	11.38	0
2019-09-06	11.33	11.33	11.33	11.35	1
2019-09-05	11.14	11.28	11.14	11.28	1
2019-09-04	11.13	11.14	11.12	11.14	750
2019-09-03	10.91	10.96	10.90	10.95	3,122
2019-09-02	11.02	11.02	11.02	10.99	1,605
2019-08-30	10.98	11.05	10.98	10.99	1,560
2019-08-29	10.78	10.92	10.78	10.83	1,140
2019-08-28	10.79	10.80	10.77	10.83	240
2019-08-27	10.86	10.86	10.85	10.82	60
2019-08-23	10.89	10.89	10.88	10.90	270
2019-08-22	10.96	10.99	10.90	10.90	22,212
2019-08-21	10.96	11.02	10.96	11.02	0
2019-08-20	10.98	11.00	10.97	10.96	660
2019-08-19	11.02	11.02	11.00	10.95	870
2019-08-16	10.85	10.86	10.84	10.87	1,230
2019-08-15	10.72	10.77	10.66	10.71	19,310
2019-08-14	10.91	10.91	10.77	10.70	240
2019-08-13	10.78	11.01	10.73	10.96	45,591
2019-08-12	11.01	11.01	10.82	10.83	14,556
2019-08-09	11.01	11.01	11.00	10.91	3,471
2019-08-08	10.99	11.01	10.97	11.03	1,140
2019-08-07	10.80	10.80	10.78	10.83	240
2019-08-06	10.90	10.90	10.89	10.85	450
2019-08-05	10.91	10.91	10.85	10.79	90
2019-08-02	11.25	11.25	11.25	11.14	30
2019-08-01	11.50	11.51	11.48	11.57	1,410
2019-07-31	11.61	11.61	11.60	11.60	0
2019-07-30	11.73	11.73	11.61	11.61	900
2019-07-29	11.72	11.72	11.68	11.68	0
2019-07-26	11.75	11.75	11.72	11.72	0
2019-07-25	11.84	11.85	11.83	11.75	150
2019-07-24	11.79	11.81	11.79	11.81	0
2019-07-23	11.81	11.81	11.81	11.79	90
2019-07-22	11.80	11.81	11.79	11.80	10,030
2019-07-19	11.90	11.90	11.86	11.84	240
2019-07-18	11.76	11.76	11.75	11.78	120
2019-07-17	11.82	11.82	11.80	11.79	660
2019-07-16	11.83	11.85	11.83	11.85	0
2019-07-15	11.83	11.84	11.82	11.83	1,230
2019-07-12	11.80	11.81	11.77	11.76	11,738
2019-07-11	11.84	11.85	11.84	11.78	240
2019-07-10	11.69	11.72	11.69	11.79	240
2019-07-09	11.65	11.65	11.63	11.69	19,889
2019-07-08	11.71	11.73	11.70	11.74	480
2019-07-05	11.88	11.89	11.75	11.80	1,380
2019-07-04	11.89	11.93	11.89	11.93	570
2019-07-03	11.91	11.91	11.85	11.85	0
2019-07-02	11.93	11.93	11.91	11.91	0
2019-07-01	11.78	11.93	11.78	11.93	0
2019-06-28	11.79	11.80	11.79	11.78	60
2019-06-27	11.82	11.82	11.78	11.77	702
2019-06-26	11.65	11.74	11.65	11.74	17,749
2019-06-25	11.69	11.69	11.66	11.69	360
2019-06-24	11.76	11.76	11.76	11.76	0
2019-06-21	11.74	11.75	11.74	11.78	150
2019-06-20	11.73	11.85	11.73	11.78	1,230
2019-06-19	11.53	11.54	11.53	11.54	0
2019-06-18	11.27	11.53	11.27	11.53	0
2019-06-17	11.26	11.27	11.26	11.27	0
2019-06-14	11.26	11.26	11.26	11.26	90
2019-06-13	11.37	11.37	11.33	11.33	0
2019-06-12	11.40	11.40	11.40	11.37	30
2019-06-11	11.42	11.50	11.42	11.48	480
2019-06-10	11.26	11.36	11.26	11.36	1
2019-06-07	11.14	11.14	11.14	11.26	30
2019-06-06	11.14	11.14	11.14	11.13	60
2019-06-05	11.23	11.23	11.23	11.13	90
2019-06-04	11.24	11.24	11.19	11.19	0
2019-06-03	11.18	11.20	11.18	11.24	660
2019-05-31	11.09	11.09	11.09	11.09	0
2019-05-30	11.04	11.09	11.04	11.09	240
2019-05-29	10.90	10.90	10.89	10.92	90
2019-05-28	10.99	11.00	10.95	10.96	450
2019-05-24	10.93	10.93	10.91	10.91	0
2019-05-23	10.90	10.90	10.88	10.93	300
2019-05-22	11.06	11.08	11.05	11.06	20,274
2019-05-21	11.00	11.06	11.00	11.06	390
2019-05-20	10.98	10.98	10.98	10.96	180
2019-05-17	11.07	11.07	11.07	11.06	30
2019-05-16	11.25	11.30	11.25	11.30	0
2019-05-15	11.30	11.30	11.19	11.25	360
2019-05-14	11.23	11.24	11.20	11.25	150
2019-05-13	11.27	11.27	11.26	11.07	270
2019-05-10	11.49	11.50	11.30	11.33	630
2019-05-09	11.40	11.40	11.25	11.23	630
2019-05-08	11.62	11.62	11.62	11.63	30
2019-05-07	11.77	11.78	11.63	11.60	510
2019-05-03	11.95	12.08	11.95	12.07	720
2019-05-02	12.01	12.01	11.89	11.89	0
2019-05-01	11.93	12.01	11.93	12.01	0

Share	Price	Change
Trinity (TRIN)	52.00	44.44%
Alpha Financial Markets Consulting (AFM)	457.50	36.57%
Redx Pharma (REDX)	14.50	31.58%
Ra Internation. (RAI)	8.75	16.67%
Altitude Group (ALT)	36.50	15.87%

Share	Price	Change
Inspiration Hlt (IHC)	17.25	-44.35%
Horizonte Minerals (HZM)	0.325	-20.73%
Global Petroleum (GBP)	0.125	-16.67%
Rbg Holdings (RBGP)	9.25	-11.9%
Kazera Global (KZG)	0.575	-11.54%

Share	Price	Volume
Tower Resources (TRP)	0.022	323,719,375
Baron Oil (BOIL)	0.065	169,918,391
Supply@me Cap (SYME)	0.025	169,486,908
Global Petroleum (GBP)	0.125	159,613,508
Cap-xx (CPX)	0.082	156,194,975