Wt Wheat 2x Share History

Wt Wheat 2x Share Price history. The following table shows end-of-day data LWEA historical share prices for Wt Wheat 2x, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	6.55	6.90	6.55	6.90	27,259
2024-05-02	6.38	6.56	6.35	6.26	7,557
2024-05-01	6.28	6.28	6.25	6.25	0
2024-04-30	6.28	6.30	6.28	6.28	410
2024-04-29	6.71	6.71	6.62	6.39	8,220
2024-04-26	6.66	6.89	6.66	6.81	2,604
2024-04-25	6.59	6.73	6.57	6.64	10,450
2024-04-24	6.25	6.38	6.25	6.44	1,659
2024-04-23	6.20	6.21	6.02	6.11	4,912
2024-04-22	5.64	6.16	5.62	6.13	9,889
2024-04-19	5.49	5.51	5.49	5.52	8,140
2024-04-18	5.42	5.46	5.35	5.39	9,762
2024-04-17	5.53	5.53	5.50	5.50	0
2024-04-16	5.68	5.70	5.53	5.53	61,678
2024-04-15	5.55	5.55	5.55	5.55	1,015
2024-04-12	5.63	5.64	5.60	5.65	7,530
2024-04-11	5.69	5.78	5.69	5.63	41,000
2024-04-10	5.91	5.91	5.77	5.82	1,100
2024-04-09	5.76	5.80	5.67	5.85	7,815
2024-04-08	5.85	5.89	5.80	5.96	46,607
2024-04-05	5.68	5.98	5.68	5.98	0
2024-04-04	5.82	5.82	5.62	5.68	12,243
2024-04-03	5.44	5.71	5.44	5.70	2,300
2024-04-02	5.70	5.71	5.56	5.56	1,426
2024-04-01	5.89	5.89	5.89	5.89	0
2024-03-29	5.89	5.89	5.89	5.89	0
2024-03-28	5.65	5.65	5.65	5.89	3,603
2024-03-27	5.40	5.47	5.39	5.46	2,275
2024-03-26	5.60	5.60	5.46	5.47	4,363
2024-03-25	5.86	5.86	5.74	5.70	3,246
2024-03-22	5.40	5.59	5.38	5.60	7,833
2024-03-21	5.43	5.43	5.41	5.38	3,088
2024-03-20	5.47	5.52	5.42	5.41	1,985
2024-03-19	5.36	5.58	5.36	5.58	14
2024-03-18	5.34	5.36	5.34	5.36	3,730
2024-03-15	5.29	5.31	5.29	5.19	13,025
2024-03-14	5.31	5.36	5.18	5.18	22,939
2024-03-13	5.56	5.56	5.56	5.48	70
2024-03-12	5.45	5.45	5.45	5.56	129
2024-03-11	5.30	5.40	5.27	5.51	7,732
2024-03-08	5.22	5.22	5.22	5.26	1,000
2024-03-07	5.28	5.28	5.26	5.32	486
2024-03-06	5.54	5.54	5.29	5.26	10,252
2024-03-05	5.69	5.69	5.59	5.60	5,723
2024-03-04	5.92	5.92	5.92	5.90	344
2024-03-01	6.08	6.08	5.80	5.82	4,785
2024-02-29	6.16	6.16	6.01	6.21	14,568
2024-02-28	6.30	6.30	6.07	6.16	5,203
2024-02-27	6.11	6.11	6.11	6.34	271
2024-02-26	6.04	6.04	6.04	5.94	3,603
2024-02-23	6.34	6.34	6.16	6.07	3,624
2024-02-22	6.31	6.31	6.16	6.17	10,809
2024-02-21	6.16	6.19	6.04	6.06	598
2024-02-20	5.75	5.75	5.73	6.02	365
2024-02-19	5.76	5.84	5.76	5.79	225
2024-02-16	5.89	5.89	5.84	5.84	2,000
2024-02-15	6.14	6.14	6.09	6.20	1,326
2024-02-14	6.27	6.27	6.27	6.31	3,603
2024-02-13	6.57	6.59	6.57	6.68	7,302
2024-02-12	6.59	6.59	6.55	6.68	3,703
2024-02-09	6.50	6.82	6.50	6.72	185
2024-02-08	6.71	6.71	6.50	6.50	0
2024-02-07	6.77	6.85	6.75	6.71	12,210
2024-02-06	6.58	6.58	6.58	6.58	34
2024-02-05	6.71	6.71	6.58	6.58	0
2024-02-02	6.99	6.99	6.72	6.71	16,812
2024-02-01	6.50	6.56	6.50	6.73	4,370
2024-01-31	6.71	6.71	6.62	6.62	0
2024-01-30	6.54	6.71	6.54	6.71	208
2024-01-29	6.62	6.62	6.54	6.54	0
2024-01-26	6.60	6.60	6.60	6.62	50
2024-01-25	7.09	7.09	6.98	7.00	8,133
2024-01-24	6.85	6.85	6.85	6.86	100
2024-01-23	6.70	6.70	6.70	6.70	246
2024-01-22	6.68	6.68	6.68	6.68	8,300
2024-01-19	6.61	6.61	6.61	6.65	3,843
2024-01-18	6.56	6.56	6.30	6.30	0
2024-01-17	6.42	6.42	6.40	6.56	3,613
2024-01-16	6.67	6.67	6.67	6.30	333
2024-01-15	6.64	6.64	6.64	6.67	65
2024-01-12	6.94	6.96	6.94	6.80	3,803
2024-01-11	6.92	6.92	6.88	6.86	297
2024-01-10	6.98	6.98	6.92	6.98	3,613
2024-01-09	6.71	7.00	6.71	7.00	105
2024-01-08	7.14	7.14	6.71	6.71	0
2024-01-05	7.15	7.18	7.15	7.14	12,603
2024-01-04	6.80	6.80	6.70	6.87	4,366
2024-01-03	6.85	6.85	6.85	6.76	1,929
2024-01-02	7.49	7.49	7.20	7.21	743
2024-01-01	7.52	7.52	7.52	7.52	0
2023-12-29	7.49	7.51	7.49	7.52	131
2023-12-28	7.47	7.52	7.47	7.52	2,695
2023-12-27	7.43	7.43	7.28	7.29	1,568
2023-12-26	7.09	7.09	7.09	7.09	0
2023-12-25	7.09	7.09	7.09	7.09	0
2023-12-22	7.11	7.11	7.09	7.09	0
2023-12-21	7.19	7.19	7.08	7.11	2,140
2023-12-20	7.32	7.32	7.18	7.19	1,170
2023-12-19	7.19	7.19	7.19	7.23	1,608
2023-12-18	7.45	7.45	7.45	7.38	300
2023-12-15	7.33	7.33	7.33	7.32	1,200
2023-12-14	7.07	7.11	7.07	6.98	306
2023-12-13	7.40	7.40	6.97	6.97	0
2023-12-12	7.07	7.07	7.07	7.40	137
2023-12-11	7.38	7.38	7.35	7.04	630
2023-12-08	7.75	7.75	7.65	7.68	1,200
2023-12-07	7.68	7.75	7.52	7.71	10,036
2023-12-06	7.60	7.84	7.60	7.70	5,966
2023-12-05	7.23	7.43	7.23	7.36	7,045
2023-12-04	6.92	7.21	6.90	7.38	16,046
2023-12-01	6.73	6.80	6.60	6.84	750
2023-11-30	6.42	6.61	6.42	6.67	1,561
2023-11-29	6.22	6.41	6.19	6.37	4,737
2023-11-28	6.02	6.03	6.02	6.02	378
2023-11-27	5.97	5.97	5.97	5.94	2,907
2023-11-24	6.47	6.47	6.33	6.33	0
2023-11-23	6.50	6.50	6.47	6.47	0
2023-11-22	6.51	6.60	6.51	6.50	6,308
2023-11-21	6.19	6.19	6.19	6.33	8,822
2023-11-20	6.23	6.23	6.23	6.22	500
2023-11-17	6.41	6.45	6.29	6.28	40,001
2023-11-16	6.42	6.42	6.30	6.41	1,108
2023-11-15	6.76	6.76	6.66	6.60	16,000
2023-11-14	6.90	7.00	6.90	6.89	9,143
2023-11-13	6.70	6.70	6.70	6.82	105
2023-11-10	6.90	6.90	6.88	6.88	0
2023-11-09	6.88	6.88	6.88	6.90	3,125
2023-11-08	7.18	7.18	7.18	7.32	3,703
2023-11-07	6.70	6.70	6.70	6.79	2,046
2023-11-06	6.66	6.82	6.66	6.79	7,752
2023-11-03	6.63	6.79	6.63	6.76	1,758
2023-11-02	6.49	6.49	6.49	6.63	9,580
2023-11-01	6.53	6.53	6.49	6.49	2,682
2023-10-31	6.49	6.49	6.44	6.38	4,480
2023-10-30	6.81	6.81	6.81	6.81	0
2023-10-27	6.77	6.81	6.77	6.81	0
2023-10-26	6.60	6.84	6.60	6.77	8,418
2023-10-25	6.91	6.91	6.70	6.70	0
2023-10-24	6.90	6.90	6.90	6.91	347
2023-10-23	7.12	7.12	7.12	7.29	400
2023-10-20	7.30	7.50	7.30	7.50	3,752
2023-10-19	7.00	7.14	7.00	7.14	18,252
2023-10-18	6.86	6.92	6.86	6.89	7,606
2023-10-17	6.91	6.91	6.75	6.75	219
2023-10-16	6.94	7.14	6.94	6.91	191
2023-10-13	6.75	7.06	6.75	6.94	24,572
2023-10-12	6.43	6.43	6.43	6.30	12,303
2023-10-11	6.42	6.42	6.28	6.35	867
2023-10-10	6.54	6.54	6.54	6.50	458
2023-10-09	6.83	6.97	6.82	6.76	4,229
2023-10-06	6.82	6.87	6.82	6.82	713
2023-10-05	6.54	6.54	6.53	6.87	7,010
2023-10-04	6.43	6.43	6.43	6.43	1,500
2023-10-03	6.62	6.78	6.61	6.70	20,434
2023-10-02	6.28	6.50	6.24	6.49	4,442
2023-09-29	6.98	6.98	6.98	6.87	1,318
2023-09-28	7.02	7.02	6.95	7.05	5,066
2023-09-27	7.28	7.30	7.16	7.14	11,760
2023-09-26	7.23	7.35	7.12	7.22	14,501
2023-09-25	7.00	7.07	7.00	7.07	15,475
2023-09-22	7.07	7.07	6.92	6.97	3,923
2023-09-21	7.08	7.08	7.08	6.99	600
2023-09-20	7.30	7.30	7.13	7.09	15,236
2023-09-19	7.05	7.16	7.05	7.25	21,988
2023-09-18	7.51	7.51	7.22	7.26	10,096
2023-09-15	7.37	7.57	7.37	7.57	0
2023-09-14	7.32	7.32	7.31	7.37	1,690
2023-09-13	7.32	7.36	7.32	7.48	2,061
2023-09-12	7.03	7.03	6.88	6.91	1,103
2023-09-11	7.35	7.35	7.12	7.13	8,443
2023-09-08	7.52	7.52	7.41	7.48	7,456
2023-09-07	7.75	7.79	7.70	7.67	5,703
2023-09-06	7.64	7.84	7.64	7.83	3,046
2023-09-05	7.41	7.41	7.39	7.56	4,838
2023-09-04	7.45	7.45	7.45	7.47	303
2023-09-01	7.60	7.80	7.60	7.64	3,676
2023-08-31	7.52	7.72	7.38	7.74	9,090
2023-08-30	7.59	7.66	7.59	7.66	632
2023-08-29	7.94	7.94	7.65	7.61	6,429
2023-08-28	8.14	8.14	8.14	8.14	0
2023-08-25	8.15	8.15	8.15	8.14	400
2023-08-24	8.50	8.58	8.27	8.32	7,490
2023-08-23	8.15	8.15	8.15	8.43	400
2023-08-22	8.47	8.47	8.25	8.08	7,107
2023-08-21	8.44	8.44	8.28	8.27	3,768
2023-08-18	8.06	8.54	8.06	8.44	6,370
2023-08-17	8.04	8.04	7.90	8.00	5,399
2023-08-16	8.29	8.32	8.10	8.30	12,429
2023-08-15	8.54	8.54	8.11	8.23	10,979
2023-08-14	8.89	8.89	8.46	8.39	1,377
2023-08-11	9.11	9.14	9.10	9.11	249
2023-08-10	9.20	9.29	9.20	9.21	11,323
2023-08-09	9.50	9.50	9.23	9.33	9,557
2023-08-08	9.47	9.77	9.47	9.72	6,578
2023-08-07	9.62	9.63	9.40	9.67	19,636
2023-08-04	9.50	9.50	9.41	9.13	9,525
2023-08-03	9.20	9.48	9.00	9.00	7,745
2023-08-02	10.16	10.16	9.22	9.34	50,944
2023-08-01	9.91	9.91	9.45	9.51	10,628
2023-07-31	10.86	10.86	10.00	10.10	1,973
2023-07-28	11.34	11.35	11.00	11.50	21,069
2023-07-27	12.14	12.14	11.76	11.91	10,983
2023-07-26	12.97	12.97	11.64	11.58	29,255
2023-07-25	12.76	12.76	12.75	13.20	6,422
2023-07-24	11.98	12.49	11.98	13.08	15,373
2023-07-21	11.93	12.04	11.48	11.26	5,272
2023-07-20	12.61	12.86	11.87	12.24	10,981
2023-07-19	10.90	12.12	10.90	12.13	16,605
2023-07-18	9.83	10.34	9.83	10.31	2,879
2023-07-17	10.72	10.97	10.10	9.93	16,835
2023-07-14	9.55	10.04	9.50	9.88	18,112
2023-07-13	9.13	9.48	9.13	9.44	4,619
2023-07-12	10.06	10.06	10.06	9.93	1,375
2023-07-11	9.95	10.20	9.95	10.03	782
2023-07-10	10.00	10.00	9.73	9.74	2,850
2023-07-07	9.70	9.80	9.70	10.12	1,156
2023-07-06	10.22	10.22	10.22	10.15	1,764
2023-07-05	10.11	10.44	10.11	10.17	2,564
2023-07-04	9.89	9.89	9.73	9.73	428
2023-07-03	9.81	9.81	9.75	9.89	150
2023-06-30	10.60	10.73	10.47	10.47	1,587
2023-06-29	10.50	10.59	10.50	10.38	800
2023-06-28	10.80	10.87	10.80	10.75	11,557
2023-06-27	11.44	11.44	11.44	11.39	727
2023-06-26	13.75	13.80	13.14	12.92	2,562
2023-06-23	13.15	13.15	12.65	12.91	2,057
2023-06-22	12.96	13.40	12.90	13.07	2,424
2023-06-21	11.97	12.91	11.97	12.87	5,817
2023-06-20	11.52	11.52	11.52	11.67	286
2023-06-19	11.78	11.78	11.35	11.53	812
2023-06-16	10.84	11.74	10.82	11.48	7,198
2023-06-15	9.68	10.17	9.68	10.17	0
2023-06-14	10.13	10.13	9.68	9.68	0
2023-06-13	9.64	9.90	9.64	10.13	2,180
2023-06-12	9.66	9.83	9.66	9.87	12,052
2023-06-09	9.46	9.81	9.46	9.54	597
2023-06-08	9.22	9.51	9.22	9.48	5,142
2023-06-07	9.65	9.70	9.50	9.24	2,220
2023-06-06	10.08	10.08	9.48	9.63	535
2023-06-05	9.44	9.62	9.36	9.48	5,489
2023-06-02	9.20	9.27	9.00	9.06	2,855
2023-06-01	9.15	9.29	9.15	9.06	6,379
2023-05-31	8.32	8.48	8.16	8.51	3,274
2023-05-30	9.08	9.08	8.61	8.69	4,070
2023-05-29	9.22	9.22	9.22	9.22	0
2023-05-26	9.24	9.24	9.11	9.22	2,475
2023-05-25	8.99	8.99	8.91	9.22	1,628
2023-05-24	9.52	9.52	9.17	9.27	5,071
2023-05-23	8.85	9.38	8.73	9.43	5,749
2023-05-22	8.80	9.01	8.80	9.22	1,588
2023-05-19	9.41	9.41	9.24	9.21	1,853
2023-05-18	9.33	9.33	9.22	9.19	30,735
2023-05-17	10.52	10.52	9.43	9.39	35,381
2023-05-16	10.64	10.68	10.13	10.26	4,413
2023-05-15	10.71	10.78	10.55	10.57	1,812
2023-05-12	9.84	9.92	9.84	9.87	111
2023-05-11	9.86	9.95	9.86	9.78	2,308
2023-05-10	9.97	9.97	9.97	10.09	2,303
2023-05-09	10.25	10.25	10.25	9.92	352
2023-05-08	10.59	10.59	10.59	10.59	0
2023-05-05	10.21	10.59	10.21	10.59	0
2023-05-04	10.00	10.05	9.93	10.21	1,194
2023-05-03	9.24	9.24	9.10	9.97	2,900
2023-05-02	9.58	9.58	9.34	9.33	4,942
2023-05-01	9.79	9.79	9.79	9.79	0
2023-04-28	9.87	9.87	9.77	9.79	1,356
2023-04-27	10.10	10.10	9.80	9.80	3,794
2023-04-26	10.63	10.69	10.55	10.44	2,995
2023-04-25	10.29	10.30	10.29	10.33	2,666
2023-04-24	11.44	11.44	11.36	11.11	110
2023-04-21	11.56	11.56	11.32	11.32	0
2023-04-20	12.16	12.16	11.56	11.56	0
2023-04-19	12.17	12.17	12.17	12.16	100
2023-04-18	12.51	12.77	12.50	12.30	2,940
2023-04-17	11.96	12.17	11.89	12.15	1,043
2023-04-14	11.40	11.40	11.40	11.78	42
2023-04-13	11.67	11.67	11.62	11.39	219
2023-04-12	11.71	11.71	11.71	11.81	1
2023-04-11	11.95	11.95	11.65	11.59	4,928
2023-04-10	11.81	11.81	11.81	11.81	0
2023-04-07	11.81	11.81	11.81	11.81	0
2023-04-06	11.98	11.98	11.81	11.81	0
2023-04-05	11.81	11.81	11.75	11.98	717
2023-04-04	12.41	12.41	12.41	12.33	353
2023-04-03	12.30	12.48	12.30	12.48	0
2023-03-31	12.11	12.33	12.11	12.30	5,120
2023-03-30	12.55	12.55	12.49	12.50	2,324
2023-03-29	12.98	12.98	12.88	12.83	7,753
2023-03-28	12.30	12.62	12.30	12.58	643
2023-03-27	12.12	12.12	12.12	12.40	4,438
2023-03-24	11.49	12.40	11.49	11.98	6,401
2023-03-23	11.54	11.63	11.42	11.17	96
2023-03-22	11.45	11.45	11.12	11.46	678
2023-03-21	12.59	12.59	12.59	11.97	373
2023-03-20	12.54	12.54	12.54	12.52	50
2023-03-17	12.92	12.92	12.86	12.81	185
2023-03-16	12.69	12.69	12.41	12.41	0
2023-03-15	12.79	12.79	12.53	12.69	1,153
2023-03-14	11.94	12.40	11.94	12.52	983
2023-03-13	11.74	11.75	11.69	12.06	8,733
2023-03-10	11.48	11.69	11.48	11.68	343
2023-03-09	12.29	12.29	11.67	11.48	425
2023-03-08	12.61	12.61	12.33	12.33	0
2023-03-07	12.48	12.48	12.48	12.61	415
2023-03-06	12.51	12.65	12.51	12.56	1,381
2023-03-03	13.08	13.08	13.08	13.01	50
2023-03-02	12.82	13.14	12.82	13.14	0
2023-03-01	13.09	13.09	12.82	12.82	350
2023-02-28	13.13	13.13	13.13	13.06	437
2023-02-27	13.28	13.29	13.17	13.08	212
2023-02-24	14.70	14.70	13.70	13.70	0
2023-02-23	14.53	14.70	14.53	14.70	0
2023-02-22	14.40	14.40	14.40	14.53	6
2023-02-21	15.21	15.21	15.21	15.18	317
2023-02-20	15.64	15.64	15.51	15.51	0
2023-02-17	15.47	15.64	15.47	15.64	0
2023-02-16	15.52	15.52	15.49	15.47	200
2023-02-15	16.27	16.33	15.82	15.67	1,403
2023-02-14	16.50	16.80	16.50	16.69	1,638
2023-02-13	16.39	16.65	16.03	16.61	1,415
2023-02-10	15.60	16.47	15.60	16.27	2,616
2023-02-09	15.58	15.70	15.58	15.42	686
2023-02-08	15.00	15.43	15.00	15.23	89
2023-02-07	14.86	14.86	14.86	15.08	429
2023-02-06	15.32	15.32	15.23	14.95	59
2023-02-03	15.03	15.05	15.03	15.05	0
2023-02-02	15.10	15.10	15.03	15.03	0
2023-02-01	15.23	15.23	15.04	15.10	516
2023-01-31	14.91	14.91	14.91	15.50	132
2023-01-30	15.03	15.05	15.03	15.05	0
2023-01-27	15.04	15.04	15.03	15.03	0
2023-01-26	14.61	15.04	14.61	15.04	0
2023-01-25	14.55	14.55	14.55	14.61	59
2023-01-24	13.92	14.19	13.92	14.25	433
2023-01-23	14.47	14.47	14.37	13.75	319
2023-01-20	14.20	14.26	14.20	14.55	108
2023-01-19	14.60	14.72	14.60	14.70	608
2023-01-18	15.01	15.01	14.85	14.86	560
2023-01-17	14.41	14.65	14.23	14.62	3,123
2023-01-16	14.60	14.95	14.60	14.73	480
2023-01-13	14.71	14.80	14.65	14.50	809
2023-01-12	14.11	14.11	14.11	14.08	510
2023-01-11	14.16	14.46	14.16	14.49	626
2023-01-10	14.00	14.22	14.00	14.31	457
2023-01-09	14.80	14.86	14.80	15.22	127
2023-01-06	14.97	15.08	14.97	14.81	1,276
2023-01-05	14.96	14.96	14.46	14.74	1,519
2023-01-04	15.62	15.62	15.07	14.93	601
2023-01-03	16.32	16.62	16.32	16.24	3,332
2023-01-02	15.94	15.94	15.94	15.94	0
2022-12-30	15.82	15.94	15.82	15.94	0
2022-12-29	15.65	15.65	15.65	15.82	747
2022-12-28	15.85	15.90	15.85	16.30	530
2022-12-27	15.73	15.73	15.73	15.73	0
2022-12-26	15.73	15.73	15.73	15.73	0
2022-12-23	15.60	15.73	15.60	15.73	0
2022-12-22	15.54	15.54	15.50	15.60	107
2022-12-21	15.85	15.85	15.57	15.66	1,900
2022-12-20	15.22	15.22	15.22	15.20	814
2022-12-19	15.08	15.08	15.08	15.21	190
2022-12-16	15.45	15.45	15.13	15.14	1,783
2022-12-15	15.07	15.07	15.04	15.04	740
2022-12-14	14.77	14.89	14.76	14.87	674
2022-12-13	15.38	15.51	15.38	15.52	983
2022-12-12	14.60	15.18	14.60	15.18	0
2022-12-09	14.50	14.50	14.50	14.60	35
2022-12-08	14.88	15.20	14.70	14.73	2,042
2022-12-07	14.36	15.00	14.35	14.93	5,804
2022-12-06	14.56	14.66	14.49	14.51	5,497
2022-12-05	15.72	15.72	14.73	14.79	2,644
2022-12-02	15.97	15.97	15.49	15.77	7,063
2022-12-01	16.76	16.76	16.55	16.64	2,895
2022-11-30	16.65	16.65	16.65	16.59	302
2022-11-29	16.48	16.48	16.40	16.56	15,373
2022-11-28	16.59	16.63	16.09	16.14	1,829
2022-11-25	17.72	17.72	17.71	17.71	0
2022-11-24	17.52	17.72	17.52	17.72	0
2022-11-23	17.87	17.87	17.52	17.52	260
2022-11-22	17.76	17.80	17.76	17.73	834
2022-11-21	18.20	18.20	17.52	17.58	12,805
2022-11-18	18.57	18.57	18.57	18.21	775
2022-11-17	18.24	18.24	17.82	18.02	6,692
2022-11-16	18.51	18.51	18.38	18.53	2,484
2022-11-15	18.78	18.78	18.21	18.39	7,272
2022-11-14	18.97	18.97	18.53	18.94	428
2022-11-11	18.48	18.78	18.48	18.62	1,025
2022-11-10	18.30	18.44	18.30	18.16	752
2022-11-09	19.26	19.26	19.26	18.79	353
2022-11-08	20.01	20.01	19.95	19.96	1,243
2022-11-07	20.00	20.73	20.00	20.74	642
2022-11-04	20.23	20.25	20.23	20.32	10,342
2022-11-03	19.65	19.65	19.48	20.13	716
2022-11-02	22.66	22.66	19.96	19.90	20,960
2022-11-01	22.13	22.53	22.13	22.48	1,425
2022-10-31	21.85	22.00	20.95	21.06	8,185
2022-10-28	19.52	19.52	19.43	19.42	2,124
2022-10-27	20.40	20.52	20.40	20.13	2,208
2022-10-26	20.04	20.04	20.04	20.13	50
2022-10-25	19.68	20.03	19.68	19.64	1,823
2022-10-24	20.32	20.32	20.32	19.82	440
2022-10-21	20.14	20.50	19.83	20.42	11,960
2022-10-20	19.98	20.40	19.98	20.46	101
2022-10-19	20.90	21.00	20.33	20.00	1,771
2022-10-18	20.70	20.72	20.00	20.23	1,157
2022-10-17	21.69	21.69	21.69	21.66	100
2022-10-14	22.25	22.34	21.72	21.74	13,232
2022-10-13	22.54	22.54	21.41	23.05	2,896
2022-10-12	22.94	22.95	22.25	22.56	8,728
2022-10-11	24.64	24.64	23.56	23.56	1,241
2022-10-10	23.77	25.70	23.77	25.59	1,681
2022-10-07	22.79	22.79	22.61	22.18	1,143
2022-10-06	22.55	22.55	22.33	22.30	1,075
2022-10-05	23.31	23.31	23.18	24.09	843
2022-10-04	24.12	24.19	23.50	23.38	5,697
2022-10-03	24.83	25.20	23.87	24.21	5,348
2022-09-30	23.43	23.50	23.00	23.84	1,996
2022-09-29	23.35	23.39	22.86	23.21	4,382
2022-09-28	22.35	23.07	22.35	22.99	3,088
2022-09-27	21.97	22.72	21.66	22.18	2,738
2022-09-26	21.69	22.00	21.69	21.91	2,049
2022-09-23	23.46	23.46	22.37	22.64	2,756
2022-09-22	23.62	23.71	23.14	23.81	3,458
2022-09-21	23.68	23.68	22.30	23.33	4,575
2022-09-20	20.27	21.96	20.25	21.93	7,585
2022-09-19	20.57	20.57	20.57	20.57	0
2022-09-16	21.00	21.00	20.28	20.57	762
2022-09-15	21.88	22.03	21.25	21.31	7,672
2022-09-14	21.61	21.61	21.01	21.53	2,083
2022-09-13	21.95	21.98	21.33	21.96	5,674
2022-09-12	22.29	22.31	21.24	21.16	3,557
2022-09-09	20.25	21.78	20.25	21.68	11,191
2022-09-08	21.26	21.26	20.32	19.85	9,524
2022-09-07	19.55	21.87	19.55	20.96	24,780
2022-09-06	19.54	19.54	18.93	19.02	8,887
2022-09-05	19.14	19.42	19.14	19.42	0
2022-09-02	18.71	19.34	18.71	19.14	3,293
2022-09-01	20.03	20.18	19.79	19.26	8,426
2022-08-31	19.95	19.99	19.51	19.98	2,184
2022-08-30	20.38	20.73	20.25	19.97	2,964
2022-08-29	19.21	19.21	19.21	19.21	0
2022-08-26	18.56	18.66	18.45	19.21	1,483
2022-08-25	19.36	19.64	19.06	19.11	3,230
2022-08-24	19.30	19.30	18.66	18.93	2,685
2022-08-23	18.75	19.35	18.58	19.36	8,137
2022-08-22	17.48	18.13	17.30	18.19	1,789
2022-08-19	16.63	16.88	16.39	17.14	16,089
2022-08-18	17.59	17.79	16.39	16.95	5,685
2022-08-17	19.32	19.32	17.78	17.97	3,064
2022-08-16	19.68	19.72	19.11	19.30	8,504
2022-08-15	19.26	19.53	19.26	19.54	6,841
2022-08-12	19.86	19.86	19.31	19.47	690
2022-08-11	20.03	20.47	19.90	20.28	4,567
2022-08-10	18.77	19.58	18.77	19.58	0
2022-08-09	19.52	19.52	18.51	18.77	5,958
2022-08-08	18.81	19.23	18.07	19.21	956
2022-08-05	19.25	19.25	19.25	18.77	178
2022-08-04	18.35	19.14	17.96	18.92	5,807
2022-08-03	19.18	19.22	18.51	17.90	2,115
2022-08-02	18.90	18.90	18.75	18.60	6,173
2022-08-01	19.75	19.75	19.03	18.89	8,656
2022-07-29	21.07	21.92	20.80	20.78	6,614
2022-07-28	20.16	20.26	20.16	20.08	4,424
2022-07-27	19.97	19.97	19.59	19.72	4,760
2022-07-26	19.21	19.91	19.10	19.75	6,213
2022-07-25	18.97	19.11	18.18	18.51	4,944
2022-07-22	19.49	19.49	18.46	18.53	13,141
2022-07-21	21.10	21.10	20.53	21.05	1,553
2022-07-20	21.38	21.79	21.05	20.81	2,516
2022-07-19	20.78	20.78	20.20	20.68	3,945
2022-07-18	20.02	20.82	20.02	20.64	2,774
2022-07-15	19.82	19.83	19.26	19.09	2,189
2022-07-14	20.16	20.16	20.16	20.20	555
2022-07-13	21.36	21.57	21.25	21.57	104
2022-07-12	23.45	23.45	21.77	22.48	1,780
2022-07-11	25.82	25.82	25.50	24.01	1,188
2022-07-08	22.83	24.45	22.46	24.43	1,530
2022-07-07	22.33	22.34	21.80	21.74	11,777
2022-07-06	21.01	21.49	19.86	20.01	2,338
2022-07-05	21.45	21.76	21.45	21.20	7,021
2022-07-04	23.04	23.04	22.56	21.96	535
2022-07-01	24.50	25.05	23.29	22.79	2,097
2022-06-30	27.92	27.92	27.35	27.03	3,049
2022-06-29	28.87	29.00	27.84	27.66	7,374
2022-06-28	27.80	28.23	27.79	27.79	1,632
2022-06-27	27.67	28.10	27.67	27.82	1,237
2022-06-24	29.83	29.83	29.09	29.06	2,887
2022-06-23	30.21	30.32	29.93	29.34	1,350
2022-06-22	30.38	32.33	30.38	32.60	4,554
2022-06-21	33.00	33.57	33.00	33.18	1,751
2022-06-20	34.33	34.33	34.00	34.00	1,551
2022-06-17	37.82	37.82	35.97	36.01	963
2022-06-16	36.91	38.14	36.91	38.34	1,505
2022-06-15	36.30	36.75	36.04	36.69	780
2022-06-14	37.01	37.30	36.30	37.08	1,823
2022-06-13	38.32	38.47	37.00	37.43	4,516
2022-06-10	37.60	37.60	37.27	37.15	1,516
2022-06-09	38.21	38.26	36.97	37.32	1,443
2022-06-08	37.69	38.75	37.52	37.57	6,039
2022-06-07	38.68	38.94	37.25	37.41	5,218
2022-06-06	38.87	40.15	38.23	40.24	2,435
2022-06-03	35.89	35.89	35.89	35.89	0
2022-06-02	35.89	35.89	35.89	35.89	0
2022-06-01	39.95	40.04	35.16	35.89	7,321
2022-05-31	42.93	43.07	40.12	40.10	6,121
2022-05-30	45.83	45.83	45.83	44.90	112
2022-05-27	43.78	45.50	43.42	45.51	1,478
2022-05-26	42.95	44.56	41.68	44.56	7,716
2022-05-25	44.75	44.75	42.19	43.10	7,442
2022-05-24	48.05	48.64	46.21	45.99	3,799
2022-05-23	46.79	47.97	46.79	46.98	4,371
2022-05-20	48.27	48.59	46.09	46.46	7,749
2022-05-19	50.53	50.53	49.16	48.95	2,364
2022-05-18	52.42	53.46	50.80	51.04	9,156
2022-05-17	52.79	53.98	49.52	54.08	15,877
2022-05-16	52.30	54.02	50.91	52.60	3,844
2022-05-13	47.08	47.45	46.00	46.44	1,061
2022-05-12	41.92	43.25	41.72	42.94	1,372
2022-05-11	42.23	42.23	41.93	41.60	67
2022-05-10	41.18	41.24	41.13	41.04	4,297
2022-05-09	43.32	43.32	41.40	41.51	591
2022-05-06	39.84	42.89	39.84	42.72	66
2022-05-05	40.93	41.15	40.36	40.87	2,637
2022-05-04	37.72	39.77	37.72	39.30	2,553
2022-05-03	37.61	38.52	37.47	37.45	18,159
2022-05-02	38.51	38.51	38.51	38.51	0
2022-04-29	40.76	40.96	38.59	38.51	5,779
2022-04-28	40.78	41.64	40.78	40.80	1,469
2022-04-27	40.67	40.67	40.50	40.31	264
2022-04-26	40.74	42.32	39.97	40.68	7,036
2022-04-25	38.94	39.92	38.02	38.13	1,240
2022-04-22	39.40	39.98	38.78	39.31	1,755
2022-04-21	40.32	40.70	40.32	40.01	849
2022-04-20	42.23	42.26	39.64	40.26	1,175
2022-04-19	42.86	43.27	42.38	42.38	18,722
2022-04-18	42.76	42.76	42.76	42.76	0
2022-04-15	42.76	42.76	42.76	42.76	0
2022-04-14	42.84	43.60	42.05	42.76	3,511
2022-04-13	40.69	41.49	40.50	43.04	3,390
2022-04-12	42.26	42.79	41.20	42.28	18,706
2022-04-11	40.12	41.08	39.31	40.33	6,551
2022-04-08	36.88	37.95	36.45	38.27	2,180
2022-04-07	37.39	37.39	36.82	36.89	2,624
2022-04-06	36.95	38.46	36.81	37.45	6,702
2022-04-05	38.54	39.00	37.70	38.15	1,442
2022-04-04	34.12	35.36	34.12	35.26	833
2022-04-01	36.26	36.99	35.15	35.47	577
2022-03-31	36.88	37.25	36.46	37.36	1,016
2022-03-30	37.10	37.10	37.10	37.31	10
2022-03-29	39.18	39.96	33.00	36.20	3,694
2022-03-28	40.27	40.27	38.68	38.59	394
2022-03-25	40.50	41.37	40.00	42.55	196
2022-03-24	41.71	42.35	41.71	42.04	318
2022-03-23	43.00	43.00	43.00	42.96	25
2022-03-22	45.02	47.50	43.19	43.17	2,697
2022-03-21	40.72	45.35	40.72	45.96	699
2022-03-18	41.78	41.78	39.75	39.77	380
2022-03-17	39.10	42.52	39.10	42.90	1,384
2022-03-16	45.00	45.00	41.90	39.93	1,291
2022-03-15	44.27	46.55	43.29	46.16	17,105
2022-03-14	43.10	45.60	40.54	44.12	1,862
2022-03-11	43.99	44.00	38.93	42.07	1,543
2022-03-10	47.81	51.99	42.00	43.77	5,355
2022-03-09	55.19	57.47	48.59	52.75	5,551
2022-03-08	61.34	64.30	55.70	55.40	8,944
2022-03-07	65.05	68.29	60.17	61.24	8,138
2022-03-04	52.51	69.00	52.51	65.19	19,431
2022-03-03	49.00	55.00	47.90	52.50	4,814
2022-03-02	40.00	49.66	39.38	45.49	58,807
2022-03-01	36.70	39.42	36.70	38.53	69,569
2022-02-28	32.00	33.04	31.50	32.51	1,730
2022-02-25	34.43	34.75	30.32	29.75	5,348
2022-02-24	35.00	38.45	33.48	34.67	680
2022-02-23	28.55	30.37	28.55	30.12	12,547
2022-02-22	27.40	27.44	26.34	26.94	46,961
2022-02-21	26.30	26.40	26.30	26.17	1,037
2022-02-18	25.72	26.35	25.72	26.27	1,230
2022-02-17	25.20	25.78	24.77	25.66	6,120
2022-02-16	24.74	24.90	24.34	24.90	4,465
2022-02-15	24.70	24.77	24.47	24.76	49,035
2022-02-14	26.15	26.31	24.80	25.54	6,545
2022-02-11	24.90	25.39	24.90	25.02	2,753
2022-02-10	25.51	26.17	25.29	25.28	14,330
2022-02-09	24.56	25.10	24.56	25.18	3,074
2022-02-08	23.60	23.60	23.30	24.10	3,638
2022-02-07	24.04	24.37	23.72	24.10	5,212
2022-02-04	23.30	23.30	23.09	23.22	2,205
2022-02-03	22.72	22.74	22.51	22.93	3,952
2022-02-02	23.88	24.44	23.88	23.63	1,174
2022-02-01	23.77	24.09	23.77	24.41	72,726
2022-01-31	25.64	25.64	23.92	24.19	3,564
2022-01-28	25.08	25.66	25.02	25.53	1,663
2022-01-27	25.74	25.74	24.58	25.16	4,989
2022-01-26	26.79	26.79	25.70	25.58	11,357
2022-01-25	26.58	27.38	26.58	27.40	49,302
2022-01-24	25.30	25.56	25.08	25.08	7,150
2022-01-21	25.02	25.61	25.00	25.31	4,957
2022-01-20	26.12	26.12	25.23	25.96	8,912
2022-01-19	25.20	25.37	25.20	25.49	1,225
2022-01-18	23.71	24.05	23.71	23.69	25,239
2022-01-17	22.61	22.62	22.61	22.62	0
2022-01-14	22.55	22.60	22.47	22.61	108
2022-01-13	23.35	23.35	23.35	22.89	50
2022-01-12	24.25	24.25	24.16	24.16	0
2022-01-11	23.80	23.80	23.80	24.25	13,610
2022-01-10	23.18	23.18	23.18	23.98	923
2022-01-07	22.42	22.64	22.42	22.94	5,794
2022-01-06	23.89	23.89	22.41	22.41	0
2022-01-05	23.77	24.00	23.77	23.89	63
2022-01-04	23.82	24.30	23.82	24.11	1,670
2022-01-03	24.80	24.80	24.80	24.80	0
2021-12-31	25.31	25.31	25.31	24.80	550
2021-12-30	25.91	25.91	25.30	25.30	0
2021-12-29	25.02	25.67	24.85	25.91	4,024
2021-12-28	27.43	27.43	27.43	27.43	0
2021-12-27	27.43	27.43	27.43	27.43	0
2021-12-24	27.20	27.43	27.20	27.43	0
2021-12-23	27.31	27.31	27.00	27.20	2,439
2021-12-22	26.60	27.28	26.60	27.03	1,575
2021-12-21	24.61	25.73	24.61	25.73	51,063
2021-12-20	24.28	24.28	24.28	24.61	18
2021-12-17	24.87	24.87	24.65	24.92	1,181
2021-12-16	23.91	24.42	23.47	24.27	15,665
2021-12-15	24.87	25.15	24.39	24.01	9,761
2021-12-14	25.56	25.70	25.24	25.58	66,853
2021-12-13	25.30	25.98	24.98	25.88	19,279
2021-12-10	24.81	25.72	24.64	25.37	26,729
2021-12-09	25.58	25.62	25.18	25.23	27,308
2021-12-08	27.27	27.27	26.31	26.39	17,582
2021-12-07	27.35	27.35	26.54	26.85	89,366
2021-12-06	26.82	27.15	25.94	26.47	22,037
2021-12-03	27.62	28.10	26.80	27.02	27,592
2021-12-02	26.48	27.73	26.48	27.75	26,328
2021-12-01	26.43	26.43	25.74	25.91	13,305
2021-11-30	27.53	27.53	26.19	26.21	82,644
2021-11-29	30.09	30.09	28.33	28.20	17,618
2021-11-26	29.40	29.40	28.57	28.79	27,636
2021-11-25	29.63	29.63	29.63	30.16	16
2021-11-24	31.56	31.68	30.32	30.33	13,750
2021-11-23	30.40	30.68	29.91	30.56	94,955
2021-11-22	29.69	30.71	29.69	30.43	19,119
2021-11-19	29.19	29.40	28.35	29.20	20,535
2021-11-18	29.47	30.40	29.39	29.55	7,600
2021-11-17	28.36	29.62	28.36	29.10	8,328
2021-11-16	28.93	28.93	28.52	28.53	4,308
2021-11-15	28.92	29.14	28.44	28.81	7,094
2021-11-12	28.71	28.84	28.07	28.34	1,954
2021-11-11	27.49	28.85	27.49	28.26	12,538
2021-11-10	26.73	27.13	26.73	27.17	7,892
2021-11-09	25.75	25.94	25.41	25.64	6,119
2021-11-08	25.47	25.80	25.37	25.62	11,444
2021-11-05	26.32	26.32	25.70	25.60	9,656
2021-11-04	26.89	27.28	25.87	25.83	8,530
2021-11-03	27.45	27.45	26.25	26.30	7,783
2021-11-02	27.39	28.56	27.12	27.24	14,232
2021-11-01	26.10	27.45	26.10	27.40	9,131
2021-10-29	26.02	26.05	25.31	25.75	13,523
2021-10-28	25.05	26.00	25.05	25.57	2,872
2021-10-27	24.21	25.15	24.21	24.86	4,855
2021-10-26	24.94	24.94	24.22	24.87	3,841
2021-10-25	25.11	25.48	25.11	24.92	6,400
2021-10-22	24.29	24.48	24.29	24.78	2,423
2021-10-21	24.00	24.00	23.84	23.88	3,371
2021-10-20	23.77	23.77	23.77	24.34	673
2021-10-19	24.00	24.27	23.84	23.97	1,789
2021-10-18	23.58	23.58	23.07	23.43	1,388
2021-10-15	23.11	23.55	23.09	23.67	7,773
2021-10-14	22.70	23.11	22.70	22.75	1,962
2021-10-13	23.38	23.38	22.16	22.15	2,024
2021-10-12	23.44	23.44	23.03	22.96	1,351
2021-10-11	23.68	23.68	23.38	23.35	2,346
2021-10-08	24.04	24.04	24.04	23.68	575
2021-10-07	24.52	24.54	24.52	23.93	773
2021-10-06	24.25	24.53	24.25	24.40	4,542
2021-10-05	24.74	24.74	24.20	24.57	2,941
2021-10-04	24.70	25.28	24.70	24.84	705
2021-10-01	23.49	24.34	23.46	24.65	3,230
2021-09-30	22.55	22.55	22.55	22.71	625
2021-09-29	22.28	22.35	22.13	22.22	1,110
2021-09-28	23.00	23.00	22.90	22.18	2,453
2021-09-27	22.78	22.94	22.76	22.94	2,546
2021-09-24	22.40	22.89	22.40	22.87	1,971
2021-09-23	22.22	22.42	22.22	22.40	1,346
2021-09-22	20.95	21.50	20.95	21.44	3,766
2021-09-21	21.42	21.42	21.22	20.67	1,997
2021-09-20	21.62	21.66	21.34	21.39	5,023
2021-09-17	22.05	22.05	22.05	21.92	625
2021-09-16	22.05	22.05	21.85	21.95	1,875
2021-09-15	21.59	21.93	21.59	21.79	2,623
2021-09-14	21.15	21.30	21.07	21.27	12,463
2021-09-13	20.37	20.67	20.26	20.63	14,906
2021-09-10	20.95	20.99	20.55	20.48	4,617
2021-09-09	21.41	21.47	21.30	21.17	3,128
2021-09-08	22.86	22.86	21.95	22.09	3,819
2021-09-07	23.38	23.38	22.48	22.57	2,416
2021-09-06	22.84	23.22	22.84	23.22	0
2021-09-03	22.36	22.86	22.36	22.84	4,273
2021-09-02	22.21	22.60	22.20	22.59	4,293
2021-09-01	22.61	22.87	22.61	22.64	2,473
2021-08-31	22.73	22.73	22.21	22.58	5,482
2021-08-30	23.74	23.74	23.74	23.74	0
2021-08-27	23.98	24.28	23.70	23.74	8,246
2021-08-26	23.59	23.93	23.59	23.68	2,875
2021-08-25	22.90	23.22	22.78	23.48	1,842
2021-08-24	23.31	23.53	23.27	23.55	1,794
2021-08-23	24.02	24.02	23.52	23.76	9,125
2021-08-20	24.10	24.42	24.10	23.74	425
2021-08-19	24.23	24.23	24.23	24.16	441
2021-08-18	23.86	24.82	23.86	24.68	1,346
2021-08-17	26.17	26.47	24.93	24.77	50,814
2021-08-16	26.70	26.98	26.43	26.28	9,410
2021-08-13	26.03	27.14	26.03	26.68	6,976
2021-08-12	24.29	24.40	24.26	24.37	2,300
2021-08-11	23.74	23.99	23.74	23.71	594
2021-08-10	23.20	24.15	23.20	23.80	69,478
2021-08-09	23.69	23.69	23.24	22.97	3,083
2021-08-06	23.09	23.66	23.09	23.64	3,548
2021-08-05	23.62	23.87	23.26	23.55	15,753
2021-08-04	24.62	24.62	24.02	23.91	5,624
2021-08-03	24.06	24.63	23.89	23.62	46,077
2021-08-02	23.23	24.26	23.13	24.10	9,371
2021-07-30	23.01	23.01	22.35	22.79	5,400
2021-07-29	22.25	22.82	22.08	22.53	3,750
2021-07-28	21.57	22.09	21.52	21.87	8,992
2021-07-27	20.68	21.72	20.68	21.25	41,728
2021-07-26	21.31	21.31	20.71	20.95	7,118
2021-07-23	22.03	22.25	21.81	21.76	4,786
2021-07-22	22.12	22.15	21.40	21.59	15,700
2021-07-21	22.78	23.01	22.57	22.93	4,526
2021-07-20	23.25	23.39	22.80	22.88	65,182
2021-07-19	22.62	22.90	22.51	22.29	2,051
2021-07-16	22.09	22.09	22.02	21.87	1,356
2021-07-15	19.50	20.43	19.50	20.33	6,111
2021-07-14	19.04	19.69	18.86	19.56	11,765
2021-07-13	18.48	18.98	18.48	19.03	10,159
2021-07-12	17.31	17.72	17.31	17.68	1,369
2021-07-09	17.57	17.57	17.24	17.38	1,132
2021-07-08	17.66	17.76	17.66	17.68	1,086
2021-07-07	18.04	18.04	18.04	17.80	543
2021-07-06	17.70	17.96	17.19	17.77	35,307
2021-07-05	19.72	19.72	19.69	19.69	0
2021-07-02	20.71	20.90	19.64	19.72	21,598
2021-07-01	21.89	21.94	21.54	21.47	14,411
2021-06-30	19.17	19.36	18.68	19.05	12,293
2021-06-29	19.70	20.18	19.46	19.78	54,656
2021-06-28	19.32	20.01	19.32	19.98	5,389
2021-06-25	19.66	19.94	18.96	19.10	5,701
2021-06-24	20.00	20.00	19.38	19.54	12,015
2021-06-23	20.13	20.46	20.13	20.18	4,872
2021-06-22	21.02	21.02	20.25	20.53	22,971
2021-06-21	20.42	20.42	20.42	21.15	675
2021-06-18	19.58	20.31	19.57	20.21	3,654
2021-06-17	20.32	20.35	19.95	20.15	4,640
2021-06-16	20.67	20.99	20.49	21.05	16,573
2021-06-15	21.68	21.68	20.39	20.39	11
2021-06-14	20.96	21.47	20.58	21.68	1,928
2021-06-11	21.66	21.66	21.38	22.12	2,336
2021-06-10	22.08	22.30	22.02	22.17	1,821
2021-06-09	21.80	21.80	21.54	21.59	1,168
2021-06-08	22.28	23.03	22.23	22.27	4,603
2021-06-07	22.94	23.35	22.16	22.72	3,432
2021-06-04	22.20	22.51	21.80	22.32	5,541
2021-06-03	22.86	22.86	21.91	21.71	8,002
2021-06-02	23.08	23.34	22.54	22.51	3,586
2021-06-01	21.75	23.20	21.61	22.77	16,410
2021-05-28	21.79	21.79	21.17	21.49	3,733
2021-05-27	20.29	21.35	20.29	21.31	7,734
2021-05-26	20.53	20.53	19.57	20.28	17,810
2021-05-25	20.80	21.14	20.11	20.33	32,811
2021-05-24	21.26	21.26	20.64	20.97	8,188
2021-05-21	21.48	21.58	21.25	21.57	4,475
2021-05-20	22.39	22.46	21.80	22.02	11,493
2021-05-19	22.59	22.81	21.84	21.89	14,845
2021-05-18	23.91	24.60	23.71	23.89	11,852
2021-05-17	23.43	23.77	22.99	23.24	36,648
2021-05-14	24.80	24.80	23.54	23.99	6,439
2021-05-13	26.17	26.17	24.37	24.24	16,782
2021-05-12	26.33	26.33	25.91	26.18	4,886
2021-05-11	25.37	26.85	25.25	26.33	21,299
2021-05-10	26.60	26.80	25.73	25.99	5,660
2021-05-07	28.00	28.00	27.70	27.27	69
2021-05-06	27.23	27.25	26.18	26.60	2,738
2021-05-05	25.05	26.01	25.05	26.02	1,924
2021-05-04	25.38	25.38	25.12	25.25	1,171
2021-04-30	25.92	25.94	24.81	25.04	18,243
2021-04-29	25.27	26.23	24.73	25.29	17,933
2021-04-28	24.88	25.74	24.44	26.01	16,703
2021-04-27	27.13	28.38	25.56	26.54	55,669
2021-04-26	25.56	26.50	25.41	26.40	6,698
2021-04-23	24.25	24.50	23.79	23.82	9,889
2021-04-22	22.61	23.31	22.61	23.31	957
2021-04-21	21.66	22.10	21.66	22.39	1,823
2021-04-20	21.50	22.09	21.50	21.70	3,056
2021-04-19	20.96	21.25	20.78	20.95	9,001
2021-04-16	20.68	21.08	20.68	20.66	2,621
2021-04-15	20.56	20.56	20.13	20.82	6,831
2021-04-14	19.86	20.93	19.86	20.55	10,980
2021-04-13	19.50	19.95	19.50	19.64	632
2021-04-12	19.60	19.67	19.06	19.43	11,222
2021-04-09	19.51	20.28	19.44	20.21	9,643
2021-04-08	18.75	19.28	18.75	19.21	9,022
2021-04-07	18.52	18.64	18.27	18.51	9,296
2021-04-06	18.67	19.22	18.57	18.86	11,248
2021-04-01	18.94	18.94	17.91	18.04	13,270
2021-03-31	17.71	17.92	17.31	17.38	7,963
2021-03-30	18.43	18.44	17.76	17.86	6,181
2021-03-29	18.27	18.61	18.18	18.31	11,160
2021-03-26	18.65	18.70	18.25	18.71	9,131
2021-03-25	18.80	18.80	18.25	18.57	13,821
2021-03-24	19.64	19.99	19.23	19.25	13,769
2021-03-23	19.17	20.31	19.05	19.93	22,134
2021-03-22	19.22	19.52	19.04	19.26	9,983
2021-03-19	19.76	19.79	19.06	19.35	13,143
2021-03-18	19.89	19.89	19.63	19.78	7,542
2021-03-17	20.53	20.53	20.25	20.33	6,507
2021-03-16	20.10	20.20	19.73	20.45	2,175
2021-03-15	20.00	20.20	19.93	20.29	2,452
2021-03-12	20.01	20.16	20.01	20.12	713
2021-03-11	20.33	20.33	20.07	20.33	1,230
2021-03-10	21.04	21.04	20.16	20.63	167
2021-03-09	20.68	20.97	20.68	20.97	0
2021-03-08	21.00	21.00	20.20	20.68	3,515
2021-03-05	20.71	21.04	20.67	21.06	1,209
2021-03-04	21.08	21.48	20.93	21.39	123
2021-03-03	21.37	21.37	21.37	21.21	603
2021-03-02	20.92	21.77	20.92	21.94	1,856
2021-03-01	21.72	21.72	21.05	21.07	2,789
2021-02-26	22.12	22.12	21.77	21.93	2,034
2021-02-25	22.93	23.06	22.33	22.60	747
2021-02-24	22.35	22.44	22.07	22.91	45
2021-02-23	22.00	22.00	21.83	21.91	1,637
2021-02-22	21.55	21.69	21.55	21.69	0
2021-02-19	21.77	22.35	21.40	21.55	1,229
2021-02-18	21.24	22.06	20.80	21.93	114
2021-02-17	21.50	21.51	20.44	20.44	1,845
2021-02-16	20.89	21.12	20.89	21.17	626
2021-02-15	20.32	20.37	20.32	20.37	0
2021-02-12	20.07	20.64	20.07	20.32	616
2021-02-11	20.17	21.09	20.13	20.33	146
2021-02-10	20.98	20.98	20.42	20.15	1,338
2021-02-09	21.65	21.81	21.65	21.57	18
2021-02-08	20.85	21.51	20.85	21.45	35
2021-02-05	20.48	20.65	20.48	20.59	648
2021-02-04	21.31	21.31	20.40	20.46	302
2021-02-03	20.68	20.68	20.07	20.43	1,248
2021-02-02	20.83	21.16	20.83	21.02	1,300
2021-02-01	22.54	22.54	22.54	21.24	2
2021-01-29	20.92	20.92	20.92	21.99	1
2021-01-28	21.58	21.74	21.58	21.74	0
2021-01-27	22.73	22.73	22.62	21.58	13
2021-01-26	20.84	21.34	20.84	22.28	115
2021-01-25	20.23	20.75	20.23	20.85	1,495
2021-01-22	21.56	21.56	20.90	21.05	56
2021-01-21	22.80	22.80	22.80	22.21	563
2021-01-20	22.28	22.28	22.15	22.67	76
2021-01-19	23.81	24.12	23.81	23.15	878
2021-01-18	22.67	23.56	22.67	23.12	83
2021-01-15	23.74	24.12	22.48	22.65	12,500
2021-01-14	21.86	22.89	21.86	22.79	1,376
2021-01-13	23.06	23.06	22.26	22.04	2,950
2021-01-12	20.86	21.40	20.77	21.28	9,912
2021-01-11	20.47	21.24	20.47	20.48	2,349
2021-01-08	20.83	20.83	20.83	20.78	17
2021-01-07	21.02	21.02	20.86	20.83	351
2021-01-06	21.92	21.92	21.48	21.52	1,219
2021-01-05	22.11	22.11	22.00	21.95	705
2021-01-04	21.30	21.32	20.73	20.53	1,431
2020-12-31	20.76	20.76	20.76	20.62	693
2020-12-30	19.33	19.43	19.33	20.82	2,772
2020-12-29	19.49	19.59	19.41	19.71	2,754
2020-12-24	20.27	20.38	20.27	20.38	0
2020-12-23	20.37	20.37	20.37	20.27	138
2020-12-22	18.65	19.12	18.63	19.52	6,962
2020-12-21	18.99	18.99	18.24	18.83	5,656
2020-12-18	19.11	19.22	18.72	18.85	18,467
2020-12-17	18.49	18.63	18.40	18.59	8,179
2020-12-16	18.41	18.41	17.85	17.85	0
2020-12-15	18.28	18.41	18.28	18.41	0
2020-12-14	18.99	18.99	18.99	18.28	491
2020-12-11	18.60	19.06	18.60	19.49	46,260
2020-12-10	17.13	18.18	17.13	18.18	0
2020-12-09	16.75	17.13	16.75	17.13	0
2020-12-08	17.02	17.02	16.75	16.75	0
2020-12-07	16.43	16.43	16.43	17.02	10
2020-12-04	17.34	17.34	16.99	16.99	0
2020-12-03	17.65	17.65	17.65	17.34	8
2020-12-02	17.58	17.76	17.58	17.76	0
2020-12-01	17.89	17.89	17.58	17.58	0
2020-11-30	17.89	17.89	17.89	17.89	5
2020-11-27	18.12	18.12	18.12	18.72	250
2020-11-26	18.69	18.69	18.34	18.34	0
2020-11-25	19.84	19.84	18.65	18.69	12
2020-11-24	18.96	18.96	18.96	19.03	89
2020-11-23	18.69	18.91	18.69	18.91	0
2020-11-20	18.49	18.49	18.49	18.69	100
2020-11-19	18.92	18.92	18.73	18.73	0
2020-11-18	18.66	18.92	18.66	18.92	0
2020-11-17	18.70	18.70	18.66	18.66	0
2020-11-16	18.48	18.48	18.48	18.70	1,800
2020-11-13	18.54	18.54	18.52	18.52	0
2020-11-12	18.70	18.70	18.70	18.54	18
2020-11-11	19.36	19.36	19.14	19.14	0
2020-11-10	18.95	19.36	18.95	19.36	0
2020-11-09	19.45	19.45	18.95	18.95	0
2020-11-06	19.95	19.95	19.95	19.45	7,003
2020-11-05	19.99	20.62	19.99	20.17	9,032
2020-11-04	19.17	19.17	19.17	19.20	700
2020-11-03	19.89	19.98	19.89	19.66	5,831
2020-11-02	19.65	19.65	19.45	19.49	735
2020-10-30	18.88	18.88	18.88	19.03	170
2020-10-29	19.31	19.50	19.31	19.41	833
2020-10-28	19.66	19.66	19.00	19.58	830
2020-10-27	20.46	20.46	20.29	20.29	0
2020-10-26	20.65	20.65	20.65	20.46	68
2020-10-23	20.99	20.99	20.99	21.08	2,268
2020-10-22	20.61	20.61	20.61	20.97	7,003
2020-10-21	21.37	21.37	21.37	21.46	193
2020-10-20	21.20	21.20	20.90	21.04	250
2020-10-16	20.39	20.90	20.39	20.80	85
2020-10-15	18.58	19.80	18.58	19.80	0
2020-10-14	18.85	18.85	18.58	18.58	0
2020-10-13	19.28	19.33	18.75	18.85	144
2020-10-12	18.85	18.95	18.66	18.89	1,304
2020-10-09	19.35	19.35	19.35	19.27	112
2020-10-08	20.00	20.20	19.06	19.01	222
2020-10-07	19.62	19.70	19.62	19.50	232
2020-10-06	18.91	19.09	18.91	18.96	7,763
2020-10-05	18.06	18.14	17.94	18.31	7,099
2020-10-02	17.56	17.65	17.56	17.65	0
2020-10-01	17.78	17.98	17.58	17.56	965
2020-09-30	16.32	16.90	16.32	16.85	7,023
2020-09-29	16.22	16.22	16.22	16.13	80,010
2020-09-28	15.54	15.87	15.54	15.93	7,023
2020-09-25	16.17	16.17	16.03	16.03	0
2020-09-24	15.83	16.13	15.83	16.17	4,176
2020-09-23	16.47	16.47	16.26	16.39	13,806
2020-09-22	16.36	17.04	16.24	16.77	33,707
2020-09-21	17.72	17.72	17.40	16.84	13,896
2020-09-18	17.02	17.02	16.70	17.11	28,892
2020-09-17	15.68	16.00	15.68	15.96	1,390
2020-09-16	15.38	15.59	15.38	15.60	14,345
2020-09-15	16.02	16.02	16.02	15.46	70
2020-09-14	15.88	15.88	15.88	15.89	850
2020-09-11	16.46	16.46	16.04	16.04	0
2020-09-10	16.50	16.50	16.50	16.03	8,887
2020-09-09	16.21	16.21	16.00	16.03	2,900
2020-09-08	16.29	16.29	15.97	15.97	0
2020-09-07	16.12	16.29	16.12	16.29	0
2020-09-04	16.34	16.34	16.12	16.12	0
2020-09-03	16.82	16.87	16.80	16.34	2,505
2020-09-02	17.22	17.22	16.72	16.72	0
2020-09-01	16.32	16.32	16.30	17.22	8,103
2020-08-28	16.33	16.35	16.31	16.21	17,056
2020-08-27	15.74	16.10	15.74	16.19	28,487
2020-08-26	15.31	15.38	15.31	15.51	16,206
2020-08-25	15.37	15.51	15.32	15.67	24,309
2020-08-24	15.50	15.50	15.50	15.14	8,103
2020-08-21	15.19	15.19	14.84	14.99	25,259
2020-08-20	14.64	14.82	14.53	14.66	57,646
2020-08-19	14.57	14.77	14.48	14.72	26,973
2020-08-18	14.82	14.82	14.37	14.35	51,123
2020-08-17	14.36	14.80	14.36	14.90	26,209
2020-08-14	13.76	14.36	13.76	14.37	26,309
2020-08-13	13.67	13.81	13.51	13.90	34,762
2020-08-12	13.86	13.86	13.51	13.51	0
2020-08-11	13.81	13.81	13.81	13.86	1
2020-08-10	13.60	13.60	13.60	13.64	8,103
2020-08-07	14.15	14.15	13.60	13.57	24,309
2020-08-06	14.53	14.81	14.19	14.20	33,362
2020-08-05	14.53	14.66	14.50	14.53	25,259
2020-08-04	14.73	14.73	14.66	14.66	16,206
2020-08-03	15.24	15.24	15.24	15.12	8,103
2020-07-31	15.89	16.01	15.84	15.87	48,618
2020-07-30	15.66	15.66	15.59	15.90	16,206
2020-07-29	15.71	15.72	15.68	15.90	24,309
2020-07-28	15.58	15.58	15.38	15.28	12,422
2020-07-27	16.43	16.43	15.85	15.85	0
2020-07-24	16.26	16.47	16.26	16.43	33,658
2020-07-23	16.09	16.11	15.69	15.80	74,427
2020-07-22	15.73	16.04	15.71	16.03	72,927
2020-07-21	15.29	15.47	15.29	15.82	16,206
2020-07-20	15.99	15.99	15.75	16.02	24,309
2020-07-17	16.24	16.34	16.03	16.02	50,468
2020-07-16	17.00	17.00	16.57	16.41	41,340
2020-07-15	16.02	16.02	16.02	16.56	8,103
2020-07-14	15.84	16.01	15.84	16.00	1,682
2020-07-13	15.83	15.83	15.80	15.80	0
2020-07-10	15.76	15.76	15.72	15.83	16,735
2020-07-09	15.35	15.84	15.32	15.68	26,159
2020-07-08	14.41	14.41	14.41	14.73	2,458
2020-07-07	13.64	14.15	13.64	14.00	21,056
2020-07-06	13.72	13.72	13.60	13.60	0
2020-07-03	13.72	13.72	13.72	13.72	0
2020-07-02	13.73	13.73	13.73	13.72	7,403
2020-07-01	13.51	13.75	13.51	13.75	0
2020-06-30	13.24	13.24	13.24	13.24	0
2020-06-29	12.92	12.92	12.92	12.92	0
2020-06-26	13.44	13.44	13.44	13.44	0
2020-06-25	13.55	13.55	13.55	13.55	0
2020-06-24	13.65	13.65	13.65	13.69	914
2020-06-23	13.60	13.74	13.60	13.69	7,869
2020-06-22	13.25	13.25	13.25	13.43	50
2020-06-19	13.18	13.36	13.18	13.42	8,173
2020-06-18	13.70	13.76	13.70	13.67	177
2020-06-17	14.10	14.10	14.10	14.48	80
2020-06-16	14.61	14.61	14.61	14.48	300
2020-06-15	14.62	14.62	14.62	14.62	80
2020-06-12	14.78	14.78	14.56	14.56	0
2020-06-11	14.90	14.90	14.78	14.78	0
2020-06-10	14.79	14.90	14.79	14.90	0
2020-06-09	14.97	14.97	14.97	14.79	135
2020-06-08	15.52	15.52	15.24	15.24	0
2020-06-05	16.04	16.04	15.52	15.52	0
2020-06-04	15.28	16.04	15.28	16.04	0
2020-06-03	15.31	15.31	15.28	15.28	0
2020-06-02	15.73	15.73	15.31	15.31	0
2020-06-01	15.72	15.73	15.72	15.73	0
2020-05-29	15.29	15.29	15.29	15.29	0
2020-05-28	14.89	15.29	14.89	15.29	0
2020-05-27	14.98	14.98	14.98	14.98	0
2020-05-26	15.11	15.11	14.98	14.98	0
2020-05-22	15.11	15.11	15.11	15.50	4,978
2020-05-21	15.74	15.77	15.36	15.50	9,203
2020-05-20	14.44	14.96	14.44	15.07	4,920
2020-05-19	14.56	14.56	14.56	14.57	2,000
2020-05-18	14.47	14.47	14.47	14.46	1,902
2020-05-15	14.80	14.97	14.54	14.66	11,678
2020-05-14	14.55	14.55	14.52	14.80	419
2020-05-13	15.28	15.28	15.28	14.80	1,000
2020-05-12	15.54	15.54	15.40	15.42	2,003
2020-05-11	15.90	15.90	15.90	15.78	1,500
2020-05-07	16.22	16.22	16.22	16.19	566
2020-05-06	15.84	15.84	15.48	15.48	0
2020-05-05	15.55	15.55	15.55	15.84	260
2020-05-04	15.61	15.61	15.50	15.50	0
2020-05-01	15.47	15.61	15.47	15.61	0
2020-04-30	15.46	15.46	15.46	15.45	5,000
2020-04-29	15.81	15.81	15.50	15.45	434
2020-04-28	16.01	16.38	16.01	16.08	501
2020-04-27	16.14	16.14	16.01	16.08	65
2020-04-24	17.45	17.45	17.45	17.11	12
2020-04-23	17.51	17.52	17.51	17.46	1,100
2020-04-22	17.42	17.42	17.42	17.42	0
2020-04-21	17.35	17.35	17.35	17.42	350
2020-04-20	17.59	17.92	17.59	18.12	6,704
2020-04-17	16.86	16.86	16.72	16.72	0
2020-04-16	17.28	17.28	17.25	16.86	582
2020-04-15	17.71	17.71	16.81	16.81	0
2020-04-14	17.80	17.80	17.65	18.10	510
2020-04-09	17.76	18.10	17.76	18.10	0
2020-04-08	17.73	17.76	17.73	17.76	0
2020-04-07	18.17	18.17	18.17	18.17	0
2020-04-06	17.79	17.79	17.79	17.79	0
2020-04-03	17.37	17.37	17.37	17.37	0
2020-04-03	18.00	18.00	18.00	17.79	60
2020-04-02	18.02	17.37	17.37	17.37	0
2020-04-02	18.02	18.02	18.02	18.02	0
2020-04-01	19.28	18.02	18.02	18.02	0
2020-04-01	19.28	19.28	19.28	19.28	0
2020-03-31	18.91	18.91	18.91	18.91	0
2020-03-30	19.60	19.60	19.60	19.43	50
2020-03-27	18.96	18.96	18.96	18.96	0
2020-03-26	19.84	19.84	19.84	19.84	0
2020-03-25	18.82	19.18	18.82	18.54	3,354
2020-03-24	18.53	18.53	18.53	18.53	0
2020-03-23	17.50	17.50	17.50	17.27	783
2020-03-20	16.99	16.99	16.99	16.99	0
2020-03-19	15.78	15.92	15.78	15.38	7,850
2020-03-18	15.17	15.17	15.17	15.17	0
2020-03-17	14.83	14.83	14.68	14.91	7,803
2020-03-16	15.22	15.22	15.22	15.22	0
2020-03-13	15.17	15.17	15.17	15.17	0
2020-03-12	15.71	15.71	15.71	15.71	0
2020-03-11	16.03	16.03	16.03	16.01	3,803
2020-03-10	16.10	16.10	16.10	15.95	1,405
2020-03-09	15.25	16.09	15.23	15.67	14,187
2020-03-06	15.74	15.74	15.67	15.67	8,456
2020-03-05	15.99	16.25	15.99	16.05	5,653
2020-03-04	16.53	16.53	16.53	16.53	0
2020-03-03	15.98	15.98	15.98	15.98	0
2020-03-02	15.69	15.69	15.69	15.69	0
2020-02-28	15.94	15.94	15.94	16.69	500
2020-02-27	17.21	17.21	17.21	17.21	0
2020-02-26	16.84	16.84	16.84	16.84	0
2020-02-25	17.02	17.02	17.02	17.02	0
2020-02-24	17.61	17.61	17.22	18.62	244
2020-02-21	19.03	19.03	19.03	18.62	3,803
2020-02-20	18.57	18.59	18.57	18.59	0
2020-02-19	18.54	18.54	18.54	18.57	126
2020-02-18	18.17	18.43	18.17	18.46	1,290
2020-02-17	17.90	17.90	17.53	17.53	0
2020-02-14	17.59	17.90	17.59	17.90	500
2020-02-13	17.89	17.89	17.59	17.59	0
2020-02-12	18.04	18.04	17.89	17.89	0
2020-02-11	18.27	18.27	18.04	18.04	0
2020-02-10	18.82	18.82	18.27	18.27	0
2020-02-07	18.37	18.37	18.37	18.82	12
2020-02-06	18.66	18.66	18.53	18.53	0
2020-02-05	18.97	18.97	18.66	18.66	0
2020-02-04	18.82	18.82	18.82	18.97	3,803
2020-02-03	18.66	18.66	18.09	18.09	0
2020-01-31	18.86	18.86	18.86	18.41	2,363
2020-01-30	18.45	18.45	18.45	18.41	3,803
2020-01-29	19.14	19.14	19.14	19.05	99
2020-01-28	19.53	19.53	19.53	19.49	256
2020-01-27	19.10	19.10	18.97	19.27	4,169
2020-01-24	19.63	19.63	19.63	19.60	150
2020-01-23	20.28	20.28	19.95	19.95	0
2020-01-22	20.71	20.71	20.71	20.28	10
2020-01-21	19.62	19.86	19.62	20.03	3,922
2020-01-20	19.31	19.52	19.31	19.52	0
2020-01-17	19.12	19.12	19.12	19.31	871
2020-01-16	19.72	19.72	19.12	19.12	0
2020-01-15	19.59	19.59	19.59	19.72	495
2020-01-14	19.00	19.57	19.00	19.42	1,010
2020-01-13	18.96	18.96	18.96	18.91	200
2020-01-10	19.01	19.01	19.01	18.90	551
2020-01-09	18.10	18.98	18.10	18.98	0
2020-01-08	17.95	18.10	17.95	18.10	0
2020-01-07	18.00	18.00	18.00	17.95	223
2020-01-06	18.28	18.28	18.28	18.20	3,803
2020-01-03	18.50	18.50	18.50	18.45	47
2020-01-02	18.65	19.04	18.65	18.96	540
2019-12-31	18.31	18.64	18.31	18.64	0
2019-12-30	19.00	19.00	19.00	18.31	100
2019-12-27	18.81	18.81	18.81	18.72	504
2019-12-24	17.56	17.63	17.56	17.63	0
2019-12-23	17.73	17.73	17.73	17.56	36
2019-12-20	17.73	17.73	17.73	17.61	176
2019-12-19	18.27	18.27	18.16	18.16	0
2019-12-18	18.48	18.48	18.27	18.27	0
2019-12-17	17.93	17.93	17.93	18.48	8,174
2019-12-16	17.51	17.54	17.51	18.02	1,527
2019-12-13	17.11	17.11	16.75	16.76	2,300
2019-12-12	16.12	16.12	16.12	17.02	3,104
2019-12-11	16.20	16.20	16.20	16.20	1,800
2019-12-10	16.39	16.39	16.39	16.43	423
2019-12-09	16.35	16.35	16.35	16.59	250
2019-12-06	16.62	16.62	16.62	16.62	0
2019-12-05	16.82	16.82	16.82	16.60	3,803
2019-12-04	16.95	16.95	16.60	16.60	0
2019-12-03	17.49	17.49	16.95	16.95	0
2019-12-02	17.55	17.55	17.55	17.49	623
2019-11-29	16.74	17.70	16.74	17.70	0
2019-11-28	16.97	16.97	16.74	16.74	0
2019-11-27	16.79	16.97	16.79	16.97	0
2019-11-26	16.91	16.91	16.79	16.79	0
2019-11-25	16.64	16.64	16.64	16.91	3,803
2019-11-22	16.07	16.21	16.07	16.21	0
2019-11-21	16.04	16.07	16.04	16.07	0
2019-11-20	15.85	15.85	15.85	16.04	3,803
2019-11-19	15.70	16.09	15.70	16.09	0
2019-11-18	15.57	15.70	15.57	15.70	0
2019-11-15	15.76	15.76	15.57	15.57	0
2019-11-14	15.96	15.96	15.76	15.76	0
2019-11-13	16.19	16.19	15.96	15.96	0
2019-11-12	15.90	16.19	15.90	16.19	0
2019-11-11	16.00	16.00	16.00	15.90	100
2019-11-08	16.24	16.24	16.07	16.07	0
2019-11-07	16.61	16.61	16.24	16.24	0
2019-11-06	16.45	16.45	16.45	16.61	279
2019-11-05	16.08	16.08	16.06	16.06	0
2019-11-04	16.13	16.13	16.08	16.08	0
2019-11-01	15.61	16.13	15.61	16.13	0
2019-10-31	15.59	15.59	15.58	15.61	5,703
2019-10-30	16.08	16.08	16.04	16.04	0
2019-10-29	16.08	16.08	16.08	16.08	0
2019-10-28	16.74	16.74	16.08	16.08	0
2019-10-25	16.64	16.64	16.64	16.74	10
2019-10-24	16.68	16.68	16.48	16.48	0
2019-10-23	16.92	16.92	16.68	16.68	0
2019-10-22	17.05	17.05	16.92	16.92	0
2019-10-21	17.28	17.28	17.05	17.05	0
2019-10-18	17.03	17.28	17.03	17.28	0
2019-10-17	16.64	16.64	16.64	17.03	3,803
2019-10-16	16.03	16.03	16.03	16.07	20
2019-10-15	15.87	15.87	15.87	15.97	3,803
2019-10-14	16.11	16.11	16.11	15.97	3,803
2019-10-11	15.48	15.48	15.48	15.91	3,803
2019-10-10	15.57	15.57	15.57	15.49	177
2019-10-09	15.08	15.49	15.08	15.49	0
2019-10-08	14.95	15.08	14.95	15.08	0
2019-10-07	14.81	14.95	14.81	14.95	0
2019-10-04	14.83	14.83	14.81	14.81	0
2019-10-03	14.67	14.83	14.67	14.83	0
2019-10-02	14.96	14.96	14.67	14.67	0
2019-10-01	15.32	15.32	14.99	14.96	4,078
2019-09-30	14.75	14.75	14.60	14.54	8,805
2019-09-27	14.41	14.78	14.41	14.78	0
2019-09-26	14.26	14.41	14.26	14.41	0
2019-09-25	14.24	14.26	14.24	14.26	1,479
2019-09-24	14.47	14.47	14.19	14.19	0
2019-09-23	14.79	14.79	14.47	14.47	0
2019-09-20	14.86	14.86	14.86	14.79	124
2019-09-19	14.74	14.79	14.74	14.79	0
2019-09-18	14.38	14.74	14.38	14.74	0
2019-09-17	14.56	14.57	14.56	14.38	4,553
2019-09-16	14.49	14.68	14.49	14.81	35
2019-09-13	14.19	14.81	14.19	14.81	0
2019-09-12	14.11	14.19	14.11	14.19	0
2019-09-11	14.08	14.11	14.08	14.11	0
2019-09-10	13.75	14.08	13.75	14.08	0
2019-09-09	13.19	13.75	13.19	13.75	0
2019-09-06	13.17	13.17	13.17	13.19	53
2019-09-05	13.50	13.50	13.50	13.52	1
2019-09-04	12.94	12.94	12.94	13.09	60
2019-09-03	13.12	13.12	13.12	12.71	819
2019-09-02	13.26	13.28	13.26	13.28	0
2019-08-30	13.98	13.98	13.98	13.98	0
2019-08-29	13.85	13.85	13.85	13.85	0
2019-08-28	13.66	13.66	13.66	13.85	9
2019-08-27	13.82	14.11	13.82	14.11	0
2019-08-23	13.72	13.72	13.72	13.72	0
2019-08-22	13.39	13.72	13.39	13.72	0
2019-08-21	13.43	13.43	13.39	13.39	0
2019-08-20	13.96	13.96	13.75	13.43	274
2019-08-19	14.00	14.00	13.97	13.97	0
2019-08-16	14.00	14.00	14.00	14.00	410
2019-08-15	14.34	14.34	14.11	14.11	0
2019-08-14	14.45	14.45	14.34	14.34	178
2019-08-13	15.71	15.71	14.45	14.45	0
2019-08-12	15.79	15.79	15.71	15.71	0
2019-08-09	15.96	15.96	15.96	15.79	450
2019-08-08	14.51	15.59	14.51	15.59	164
2019-08-07	14.84	14.84	14.84	14.51	107
2019-08-06	14.97	14.97	14.97	14.90	532
2019-08-05	14.70	14.93	14.70	15.24	2,192
2019-08-02	14.57	14.57	14.57	14.71	1,448
2019-08-01	15.15	15.15	14.58	14.58	0
2019-07-31	15.68	15.68	15.15	15.15	0
2019-07-30	15.96	15.96	15.68	15.68	0
2019-07-29	15.53	15.96	15.53	15.96	0
2019-07-26	16.03	16.03	15.53	15.53	0
2019-07-25	15.59	16.03	15.59	16.03	0
2019-07-24	14.94	15.59	14.94	15.59	0
2019-07-23	15.10	15.10	15.10	14.94	1,849
2019-07-22	16.17	16.17	15.66	15.66	0
2019-07-19	15.55	15.74	15.55	16.17	313
2019-07-18	16.39	16.39	15.75	15.75	0
2019-07-17	16.34	16.39	16.34	16.39	0
2019-07-16	16.16	16.16	16.15	16.34	446
2019-07-15	17.38	17.38	16.78	16.78	0
2019-07-12	16.14	17.38	16.14	17.38	0
2019-07-11	16.04	16.04	16.04	16.14	223
2019-07-10	16.10	16.10	16.04	16.04	0
2019-07-09	16.00	16.00	16.00	16.10	15
2019-07-08	16.45	16.45	16.45	16.46	280
2019-07-05	16.78	16.78	16.78	16.78	0
2019-07-04	16.62	16.78	16.62	16.78	0
2019-07-03	16.08	16.62	16.08	16.62	312
2019-07-02	16.37	16.37	16.37	16.08	400
2019-07-01	19.01	19.01	16.81	16.81	0
2019-06-28	19.04	19.04	19.04	19.01	180
2019-06-27	19.25	19.25	19.25	19.11	45
2019-06-26	18.78	19.11	18.78	19.11	0
2019-06-25	18.56	18.78	18.56	18.78	0
2019-06-24	18.38	18.38	18.38	18.56	400
2019-06-21	18.14	18.15	18.14	18.15	408
2019-06-20	17.64	18.15	17.64	18.15	31
2019-06-19	17.79	17.85	17.69	18.04	100
2019-06-18	17.95	18.41	17.95	18.36	703
2019-06-17	18.90	18.90	18.90	18.89	850
2019-06-14	18.06	18.83	18.06	18.83	0
2019-06-13	17.89	18.06	17.89	18.06	0
2019-06-12	16.76	17.89	16.76	17.89	0
2019-06-11	16.52	16.76	16.52	16.76	0
2019-06-10	16.34	16.55	16.14	16.52	102
2019-06-07	16.72	16.80	16.72	16.80	0
2019-06-06	15.99	15.99	15.91	16.72	900
2019-06-05	16.32	16.32	16.10	16.08	1,001
2019-06-04	17.34	17.34	16.93	16.93	0
2019-06-03	16.65	17.46	16.65	17.34	2,849
2019-05-31	16.24	16.24	16.24	16.24	0
2019-05-30	15.29	16.40	15.08	16.24	5,895
2019-05-29	17.43	17.76	15.72	16.28	2,131
2019-05-28	16.50	16.76	16.50	16.69	958
2019-05-24	15.29	15.35	15.29	15.35	0
2019-05-23	14.63	15.29	14.63	15.29	0
2019-05-22	15.68	15.68	14.63	14.63	0
2019-05-21	15.40	15.98	15.40	15.68	496
2019-05-20	15.25	15.25	15.00	14.97	2,414
2019-05-17	14.50	14.50	14.50	14.59	2,000
2019-05-16	13.61	14.01	13.61	14.08	2,802
2019-05-15	13.70	13.70	13.70	13.81	750
2019-05-14	12.85	12.85	12.85	13.25	100
2019-05-13	12.24	12.24	11.95	11.95	0
2019-05-10	12.18	12.24	12.18	12.24	0
2019-05-09	12.65	12.65	12.18	12.18	0
2019-05-08	12.75	12.75	12.65	12.65	0
2019-05-07	12.61	12.75	12.61	12.75	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0