Am Msci Emu D Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	53.01	53.37	53.01	53.37	0
2024-05-01	53.34	53.34	53.01	53.01	0
2024-04-30	53.89	53.89	53.34	53.34	0
2024-04-29	54.15	54.15	53.89	53.89	0
2024-04-26	53.42	54.15	53.42	54.15	0
2024-04-25	54.00	54.00	53.42	53.42	0
2024-04-24	54.20	54.20	54.00	54.00	0
2024-04-23	53.63	54.20	53.63	54.20	0
2024-04-22	53.06	53.63	53.06	53.63	0
2024-04-19	53.03	53.06	53.03	53.06	0
2024-04-18	53.01	53.01	52.87	53.03	27,802
2024-04-17	52.72	52.77	52.72	52.77	0
2024-04-16	53.35	53.35	52.72	52.72	37,000
2024-04-15	53.19	53.35	53.19	53.35	0
2024-04-12	53.37	53.37	53.19	53.19	38,400
2024-04-11	53.72	53.72	53.37	53.37	0
2024-04-10	53.68	53.72	53.68	53.72	0
2024-04-09	54.26	54.26	53.68	53.68	196,500
2024-04-08	53.95	53.96	53.95	54.26	63,936
2024-04-05	54.46	54.46	53.86	53.86	9,000
2024-04-04	54.37	54.46	54.37	54.46	0
2024-04-03	54.11	54.37	54.11	54.37	0
2024-04-02	54.40	54.40	54.11	54.11	0
2024-04-01	54.40	54.40	54.40	54.40	0
2024-03-29	54.40	54.40	54.40	54.40	0
2024-03-28	54.53	54.53	54.40	54.40	0
2024-03-27	54.31	54.53	54.31	54.53	0
2024-03-26	54.15	54.31	54.15	54.31	0
2024-03-25	54.05	54.15	54.05	54.15	0
2024-03-22	54.10	54.10	54.05	54.05	3,700
2024-03-21	53.32	54.10	53.32	54.10	5,400
2024-03-20	53.32	53.32	53.32	53.32	0
2024-03-19	53.32	53.32	53.31	53.32	3,268
2024-03-18	53.26	53.26	53.17	53.17	0
2024-03-15	53.20	53.26	53.20	53.26	0
2024-03-14	53.47	53.47	53.20	53.20	0
2024-03-13	53.28	53.47	53.28	53.47	0
2024-03-12	52.70	53.28	52.70	53.28	0
2024-03-11	52.86	52.86	52.70	52.70	0
2024-03-08	53.16	53.16	52.86	52.86	0
2024-03-07	52.55	52.62	52.55	53.16	1,628
2024-03-06	52.37	52.70	52.37	52.70	0
2024-03-05	52.57	52.57	52.37	52.37	0
2024-03-04	52.54	52.57	52.54	52.57	0
2024-03-01	52.30	52.54	52.30	52.54	0
2024-02-29	52.35	52.35	52.30	52.30	0
2024-02-28	52.39	52.39	52.35	52.35	0
2024-02-27	52.23	52.43	52.23	52.39	1,701
2024-02-26	52.18	52.18	52.18	52.24	1,642
2024-02-23	52.22	52.22	52.21	52.27	1,819
2024-02-22	51.54	52.18	51.54	52.18	0
2024-02-21	51.37	51.54	51.37	51.54	0
2024-02-20	51.28	51.28	51.28	51.37	835
2024-02-19	51.44	51.44	51.39	51.39	0
2024-02-16	51.13	51.44	51.13	51.44	0
2024-02-15	50.76	51.13	50.76	51.13	0
2024-02-14	50.34	50.76	50.34	50.76	0
2024-02-13	51.03	51.03	50.34	50.34	0
2024-02-12	50.76	51.03	50.76	51.03	0
2024-02-09	50.70	50.76	50.70	50.76	0
2024-02-08	50.46	50.70	50.46	50.70	0
2024-02-07	50.68	50.68	50.46	50.46	0
2024-02-06	50.46	50.68	50.46	50.68	18,000
2024-02-05	50.37	50.46	50.37	50.46	25
2024-02-02	50.23	50.37	50.23	50.37	0
2024-02-01	50.51	50.51	50.23	50.23	3,006
2024-01-31	50.71	50.71	50.51	50.51	0
2024-01-30	50.29	50.71	50.29	50.71	0
2024-01-29	50.46	50.46	50.29	50.29	0
2024-01-26	49.90	50.46	49.90	50.46	0
2024-01-25	49.76	49.76	49.76	49.90	22,001
2024-01-24	49.05	49.85	49.05	49.85	0
2024-01-23	49.10	49.10	49.10	49.05	500
2024-01-22	49.24	49.24	49.24	49.23	895
2024-01-19	48.93	48.93	48.93	48.95	895
2024-01-18	48.89	48.89	48.89	48.87	683
2024-01-17	48.32	48.32	48.32	48.40	23,393
2024-01-16	49.21	49.21	49.02	49.02	4,400
2024-01-15	49.19	49.19	49.19	49.21	1,737
2024-01-12	49.07	49.38	49.07	49.38	3,897
2024-01-11	49.26	49.26	49.07	49.07	1,400
2024-01-10	49.24	49.26	49.24	49.26	4,500
2024-01-09	49.40	49.40	49.24	49.24	194,608
2024-01-08	49.21	49.40	49.21	49.40	6,600
2024-01-05	49.47	49.47	49.21	49.21	25,800
2024-01-04	49.12	49.47	49.12	49.47	0
2024-01-03	50.09	50.09	49.12	49.12	0
2024-01-02	50.31	50.31	50.09	50.09	0
2024-01-01	50.31	50.31	50.31	50.31	0
2023-12-29	50.19	50.31	50.19	50.31	0
2023-12-28	50.29	50.29	50.19	50.19	184
2023-12-27	49.99	50.29	49.99	50.29	0
2023-12-26	49.99	49.99	49.99	49.99	0
2023-12-25	49.99	49.99	49.99	49.99	0
2023-12-22	50.11	50.11	49.99	49.99	22,000
2023-12-21	50.14	50.14	50.11	50.11	0
2023-12-20	49.85	50.14	49.85	50.14	0
2023-12-19	49.82	49.84	49.82	49.85	2
2023-12-18	49.89	49.89	49.79	49.79	0
2023-12-15	49.95	49.95	49.89	49.89	1,000
2023-12-14	49.63	49.95	49.63	49.95	2,500
2023-12-13	49.67	49.67	49.66	49.63	4,311
2023-12-12	50.61	50.61	49.58	49.58	6,600
2023-12-11	50.56	50.61	50.56	50.61	0
2023-12-08	50.19	50.56	50.19	50.56	0
2023-12-07	50.26	50.26	50.19	50.19	0
2023-12-06	49.89	50.26	49.89	50.26	2,600
2023-12-05	49.58	49.89	49.58	49.89	0
2023-12-04	49.54	49.58	49.54	49.58	2,300
2023-12-01	49.44	49.54	49.44	49.54	0
2023-11-30	49.49	49.49	49.44	49.44	28,000
2023-11-29	49.27	49.49	49.27	49.49	6,000
2023-11-28	49.41	49.41	49.27	49.27	2,700
2023-11-27	49.61	49.61	49.41	49.41	0
2023-11-24	49.60	49.61	49.60	49.61	10,200
2023-11-23	49.63	49.63	49.60	49.60	0
2023-11-22	49.34	49.63	49.34	49.63	0
2023-11-21	49.75	49.75	49.34	49.34	0
2023-11-20	49.66	49.75	49.66	49.75	0
2023-11-17	49.17	49.66	49.17	49.66	0
2023-11-16	49.22	49.22	49.17	49.17	0
2023-11-15	48.92	49.22	48.92	49.22	0
2023-11-14	48.21	48.92	48.21	48.92	0
2023-11-13	47.98	48.21	47.98	48.21	0
2023-11-10	48.23	48.23	47.98	47.98	0
2023-11-09	47.61	48.23	47.61	48.23	0
2023-11-08	47.32	47.61	47.32	47.61	0
2023-11-07	47.31	47.32	47.31	47.32	0
2023-11-06	47.52	47.52	47.31	47.31	0
2023-11-03	47.55	47.55	47.52	47.52	0
2023-11-02	46.55	47.55	46.55	47.55	0
2023-11-01	46.28	46.55	46.28	46.55	0
2023-10-31	46.00	46.28	46.00	46.28	0
2023-10-30	45.84	45.84	45.84	45.84	0
2023-10-27	45.93	45.93	45.84	45.84	0
2023-10-26	46.29	46.29	45.93	45.93	0
2023-10-25	46.17	46.29	46.17	46.29	0
2023-10-24	45.91	46.17	45.91	46.17	0
2023-10-23	45.88	45.91	45.88	45.91	150,000
2023-10-20	46.62	46.62	45.88	45.88	0
2023-10-19	46.62	46.62	46.62	46.62	0
2023-10-18	47.14	47.14	46.62	46.62	0
2023-10-17	46.94	47.14	46.94	47.14	0
2023-10-16	46.84	46.94	46.84	46.94	0
2023-10-13	47.44	47.44	46.84	46.84	0
2023-10-12	47.52	47.52	47.44	47.44	0
2023-10-11	47.67	47.67	47.52	47.52	0
2023-10-10	46.58	47.67	46.58	47.67	0
2023-10-09	46.97	46.97	46.58	46.58	0
2023-10-06	46.57	46.97	46.57	46.97	0
2023-10-05	46.59	46.59	46.57	46.57	0
2023-10-04	46.62	46.62	46.59	46.59	0
2023-10-03	47.08	47.08	46.62	46.62	0
2023-10-02	47.65	47.65	47.08	47.08	0
2023-09-29	47.30	47.65	47.30	47.65	0
2023-09-28	47.04	47.30	47.04	47.30	0
2023-09-27	47.35	47.35	47.04	47.04	22,200
2023-09-26	47.62	47.62	47.35	47.35	2,800
2023-09-25	48.24	48.24	47.62	47.62	0
2023-09-22	48.22	48.24	48.22	48.24	0
2023-09-21	48.79	48.79	48.22	48.22	0
2023-09-20	48.23	48.79	48.23	48.79	194
2023-09-19	48.21	48.23	48.21	48.23	0
2023-09-18	48.71	48.71	48.21	48.21	0
2023-09-15	48.56	48.71	48.56	48.71	362,125
2023-09-14	47.91	48.56	47.91	48.56	0
2023-09-13	48.08	48.08	47.91	47.91	0
2023-09-12	48.18	48.18	48.08	48.08	0
2023-09-11	48.02	48.18	48.02	48.18	0
2023-09-08	47.83	48.02	47.83	48.02	0
2023-09-07	48.00	48.00	47.83	47.83	0
2023-09-06	48.03	48.03	48.00	48.00	0
2023-09-05	48.37	48.37	48.03	48.03	0
2023-09-04	48.52	48.52	48.37	48.37	0
2023-09-01	48.68	48.68	48.52	48.52	0
2023-08-31	49.00	49.00	48.68	48.68	0
2023-08-30	49.15	49.15	49.00	49.00	0
2023-08-29	47.99	49.15	47.99	49.15	85,094
2023-08-28	47.99	47.99	47.99	47.99	0
2023-08-25	47.98	47.99	47.98	47.99	0
2023-08-24	48.10	48.10	47.98	47.98	0
2023-08-23	47.89	48.10	47.89	48.10	0
2023-08-22	47.69	47.89	47.69	47.89	0
2023-08-21	47.53	47.69	47.53	47.69	0
2023-08-18	47.66	47.66	47.53	47.53	0
2023-08-17	48.34	48.34	47.66	47.66	80,569
2023-08-16	48.48	48.48	48.34	48.34	0
2023-08-15	49.08	49.08	48.48	48.48	0
2023-08-14	49.09	49.09	49.08	49.08	0
2023-08-11	49.84	49.84	49.09	49.09	1,131,946
2023-08-10	49.05	49.84	49.05	49.84	0
2023-08-09	48.64	49.05	48.64	49.05	0
2023-08-08	48.61	48.61	48.61	48.64	2,602
2023-08-07	49.35	49.35	49.17	49.17	0
2023-08-04	48.86	49.35	48.86	49.35	0
2023-08-03	49.14	49.14	48.86	48.86	0
2023-08-02	49.90	49.90	49.14	49.14	0
2023-08-01	50.32	50.32	49.90	49.90	0
2023-07-31	50.37	50.37	50.32	50.32	2,300
2023-07-28	50.12	50.37	50.12	50.37	0
2023-07-27	49.25	50.12	49.25	50.12	0
2023-07-26	49.18	49.18	49.14	49.25	3,129
2023-07-25	50.05	50.05	49.73	49.73	0
2023-07-24	50.15	50.15	50.05	50.05	227
2023-07-21	50.07	50.15	50.07	50.15	0
2023-07-20	50.06	50.07	50.06	50.07	10,000
2023-07-19	49.59	50.06	49.59	50.06	0
2023-07-18	49.25	49.25	49.25	49.59	798
2023-07-17	49.51	49.51	49.29	49.29	0
2023-07-14	49.31	49.51	49.31	49.51	0
2023-07-13	49.13	49.31	49.13	49.31	0
2023-07-12	48.10	49.13	48.10	49.13	12,000
2023-07-11	47.86	48.10	47.86	48.10	0
2023-07-10	47.55	47.86	47.55	47.86	20,000
2023-07-07	47.44	47.55	47.44	47.55	0
2023-07-06	48.62	48.62	47.44	47.44	0
2023-07-05	48.81	48.81	48.81	48.62	8
2023-07-04	49.50	49.50	49.23	49.23	0
2023-07-03	49.34	49.50	49.34	49.50	0
2023-06-30	49.13	49.34	49.13	49.34	0
2023-06-29	49.04	49.13	49.04	49.13	0
2023-06-28	48.41	49.04	48.41	49.04	0
2023-06-27	48.04	48.41	48.04	48.41	0
2023-06-26	47.85	48.04	47.85	48.04	0
2023-06-23	48.44	48.44	47.85	47.85	0
2023-06-22	48.69	48.69	48.44	48.44	0
2023-06-21	48.67	48.69	48.67	48.69	0
2023-06-20	48.75	48.75	48.67	48.67	0
2023-06-19	49.11	49.11	48.75	48.75	0
2023-06-16	49.09	49.11	49.09	49.11	9,700
2023-06-15	49.24	49.24	49.09	49.09	0
2023-06-14	49.01	49.24	49.01	49.24	0
2023-06-13	48.86	49.01	48.86	49.01	0
2023-06-12	48.29	48.86	48.29	48.86	0
2023-06-09	48.65	48.65	48.29	48.29	0
2023-06-08	48.62	48.65	48.62	48.65	0
2023-06-07	48.75	48.75	48.62	48.62	0
2023-06-06	48.68	48.75	48.68	48.75	0
2023-06-05	48.92	48.92	48.68	48.68	0
2023-06-02	48.73	48.74	48.73	48.92	1,308
2023-06-01	47.80	47.84	47.80	48.01	3,247
2023-05-31	48.63	48.63	47.57	47.57	0
2023-05-30	49.31	49.31	48.63	48.63	0
2023-05-29	49.31	49.31	49.31	49.31	0
2023-05-26	48.77	49.31	48.77	49.31	0
2023-05-25	48.73	48.77	48.73	48.77	0
2023-05-24	49.50	49.50	48.73	48.73	400,629
2023-05-23	49.99	49.99	49.50	49.50	1,213,116
2023-05-22	49.85	49.99	49.85	49.99	33,687
2023-05-19	49.56	49.85	49.56	49.85	0
2023-05-18	49.07	49.56	49.07	49.56	0
2023-05-17	49.11	49.11	49.11	49.07	1,301
2023-05-16	49.30	49.30	49.30	49.20	1,301
2023-05-15	49.24	49.24	49.19	49.19	0
2023-05-12	49.22	49.24	49.22	49.24	0
2023-05-11	49.02	49.22	49.02	49.22	0
2023-05-10	49.04	49.04	49.02	49.02	0
2023-05-09	49.40	49.40	49.04	49.04	0
2023-05-08	49.40	49.40	49.40	49.40	0
2023-05-05	48.93	49.40	48.93	49.40	0
2023-05-04	49.50	49.50	48.93	48.93	0
2023-05-03	49.33	49.50	49.33	49.50	0
2023-05-02	49.77	49.77	49.33	49.33	0
2023-05-01	49.77	49.77	49.77	49.77	0
2023-04-28	49.89	49.89	49.77	49.77	0
2023-04-27	49.92	49.92	49.89	49.89	0
2023-04-26	50.26	50.26	49.92	49.92	0
2023-04-25	50.46	50.46	50.26	50.26	0
2023-04-24	50.32	50.46	50.32	50.46	0
2023-04-21	49.97	50.32	49.97	50.32	0
2023-04-20	50.16	50.16	49.97	49.97	0
2023-04-19	50.18	50.18	50.16	50.16	0
2023-04-18	49.99	50.18	49.99	50.18	0
2023-04-17	50.14	50.14	49.99	49.99	0
2023-04-14	49.83	50.14	49.83	50.14	0
2023-04-13	49.49	49.83	49.49	49.83	0
2023-04-12	49.36	49.49	49.36	49.49	0
2023-04-11	49.08	49.36	49.08	49.36	0
2023-04-10	49.08	49.08	49.08	49.08	0
2023-04-07	49.08	49.08	49.08	49.08	0
2023-04-06	48.67	49.08	48.67	49.08	0
2023-04-05	49.03	49.03	48.67	48.67	0
2023-04-04	49.01	49.03	49.01	49.03	0
2023-04-03	49.08	49.08	49.01	49.01	0
2023-03-31	48.97	49.08	48.97	49.08	0
2023-03-30	48.22	48.97	48.22	48.97	0
2023-03-29	48.13	48.14	48.13	48.22	2,602
2023-03-28	47.63	47.63	47.63	47.55	1,390
2023-03-27	47.09	47.55	47.09	47.55	446,681
2023-03-24	48.19	48.19	47.09	47.09	1,340,043
2023-03-23	48.04	48.19	48.04	48.19	0
2023-03-22	48.07	48.07	48.04	48.04	0
2023-03-21	46.73	48.07	46.73	48.07	0
2023-03-20	46.34	46.73	46.34	46.73	0
2023-03-17	47.07	47.07	46.34	46.34	0
2023-03-16	45.99	47.07	45.99	47.07	0
2023-03-15	48.04	48.04	45.99	45.99	0
2023-03-14	47.32	48.04	47.32	48.04	0
2023-03-13	48.66	48.66	47.32	47.32	0
2023-03-10	49.63	49.63	48.66	48.66	0
2023-03-09	50.01	50.01	49.63	49.63	0
2023-03-08	49.89	50.01	49.89	50.01	0
2023-03-07	49.99	49.99	49.89	49.89	0
2023-03-06	49.74	49.99	49.74	49.99	0
2023-03-03	49.17	49.74	49.17	49.74	0
2023-03-02	49.00	49.17	49.00	49.17	0
2023-03-01	48.67	49.00	48.67	49.00	0
2023-02-28	48.98	48.98	48.67	48.67	0
2023-02-27	48.68	48.98	48.68	48.98	36,000
2023-02-24	49.13	49.13	48.68	48.68	0
2023-02-23	48.92	49.13	48.92	49.13	0
2023-02-22	49.12	49.12	48.92	48.92	0
2023-02-21	49.82	49.82	49.12	49.12	0
2023-02-20	49.87	49.87	49.82	49.82	630
2023-02-17	50.14	50.14	49.87	49.87	0
2023-02-16	49.85	50.14	49.85	50.14	0
2023-02-15	49.12	49.85	49.12	49.85	0
2023-02-14	49.09	49.12	49.09	49.12	0
2023-02-13	48.68	49.09	48.68	49.09	0
2023-02-10	49.28	49.28	48.68	48.68	300,000
2023-02-09	49.51	49.52	49.51	49.28	905,958
2023-02-08	49.07	49.07	49.07	49.07	0
2023-02-07	49.31	49.31	49.07	49.07	0
2023-02-06	49.95	49.95	49.31	49.31	0
2023-02-03	49.60	49.95	49.60	49.95	0
2023-02-02	48.47	49.60	48.47	49.60	0
2023-02-01	48.11	48.47	48.11	48.47	0
2023-01-31	47.87	48.11	47.87	48.11	0
2023-01-30	47.93	47.93	47.87	47.87	0
2023-01-27	47.94	47.94	47.93	47.93	0
2023-01-26	47.79	47.94	47.79	47.94	0
2023-01-25	47.96	47.96	47.79	47.79	0
2023-01-24	47.68	47.96	47.68	47.96	0
2023-01-23	47.18	47.68	47.18	47.68	0
2023-01-20	46.81	47.18	46.81	47.18	0
2023-01-19	47.72	47.72	46.81	46.81	0
2023-01-18	47.89	47.89	47.72	47.72	0
2023-01-17	48.20	48.20	47.89	47.89	0
2023-01-16	48.02	48.20	48.02	48.20	0
2023-01-13	47.99	48.02	47.99	48.02	0
2023-01-12	47.43	47.99	47.43	47.99	0
2023-01-11	46.80	47.43	46.80	47.43	0
2023-01-10	47.01	47.01	46.80	46.80	0
2023-01-09	46.34	47.01	46.34	47.01	0
2023-01-06	46.00	46.34	46.00	46.34	0
2023-01-05	45.88	46.00	45.88	46.00	0
2023-01-04	44.93	45.88	44.93	45.88	0
2023-01-03	44.39	44.93	44.39	44.93	0
2023-01-02	44.39	44.39	44.39	44.39	0
2022-12-30	44.60	44.60	44.39	44.39	0
2022-12-29	44.09	44.60	44.09	44.60	0
2022-12-28	43.98	44.09	43.98	44.09	0
2022-12-27	43.98	43.98	43.98	43.98	0
2022-12-26	43.98	43.98	43.98	43.98	0
2022-12-23	44.03	44.03	43.98	43.98	0
2022-12-22	44.39	44.39	44.03	44.03	0
2022-12-21	43.81	43.81	43.81	44.39	601
2022-12-20	43.48	43.54	43.48	43.54	0
2022-12-19	43.41	43.48	43.41	43.48	0
2022-12-16	43.77	43.77	43.41	43.41	0
2022-12-15	44.46	44.46	43.77	43.77	0
2022-12-14	44.64	44.64	44.46	44.46	0
2022-12-13	43.99	44.64	43.99	44.64	0
2022-12-12	44.03	44.03	43.99	43.99	0
2022-12-09	44.10	44.10	44.03	44.03	0
2022-12-08	44.10	44.10	44.10	44.10	0
2022-12-07	44.49	44.49	44.10	44.10	0
2022-12-06	45.03	45.03	44.49	44.49	0
2022-12-05	44.99	45.00	44.99	45.03	3,316
2022-12-02	44.82	44.85	44.82	44.85	0
2022-12-01	45.01	45.01	44.82	44.82	0
2022-11-30	44.61	45.01	44.61	45.01	0
2022-11-29	44.58	44.58	44.58	44.61	402
2022-11-28	44.77	44.78	44.68	44.70	1,809
2022-11-25	44.82	44.82	44.82	44.82	201
2022-11-24	44.54	44.73	44.54	44.73	0
2022-11-23	44.80	44.80	44.66	44.54	402
2022-11-22	44.75	44.77	44.75	44.77	0
2022-11-21	44.77	44.77	44.75	44.75	0
2022-11-18	44.65	44.77	44.65	44.77	0
2022-11-17	44.77	44.77	44.65	44.65	0
2022-11-16	44.93	44.93	44.93	44.77	201
2022-11-15	45.29	45.29	45.03	45.03	0
2022-11-14	44.82	45.29	44.82	45.29	0
2022-11-11	44.31	44.82	44.31	44.82	0
2022-11-10	43.51	44.31	43.51	44.31	0
2022-11-09	42.98	43.51	42.98	43.51	0
2022-11-08	42.75	42.98	42.75	42.98	0
2022-11-07	42.81	42.81	42.75	42.75	0
2022-11-04	42.56	42.56	42.56	42.81	301
2022-11-03	41.20	41.54	41.20	41.52	9,689
2022-11-02	41.66	41.66	41.38	41.38	0
2022-11-01	41.36	41.66	41.36	41.66	0
2022-10-31	41.18	41.18	41.18	41.36	301
2022-10-28	41.44	41.44	41.17	41.17	0
2022-10-27	41.70	41.70	41.44	41.44	0
2022-10-26	41.50	41.70	41.50	41.70	0
2022-10-25	41.12	41.50	41.12	41.50	0
2022-10-24	40.43	41.12	40.43	41.12	0
2022-10-21	40.49	40.49	40.43	40.43	0
2022-10-20	40.28	40.28	40.28	40.49	301
2022-10-19	40.48	40.48	40.48	40.27	301
2022-10-18	39.58	40.44	39.58	40.44	0
2022-10-17	39.33	39.58	39.33	39.58	0
2022-10-14	38.74	39.33	38.74	39.33	0
2022-10-13	38.74	38.74	38.74	38.74	301
2022-10-12	39.05	39.05	38.99	38.99	0
2022-10-11	39.50	39.50	39.05	39.05	0
2022-10-10	39.30	39.30	39.30	39.50	301
2022-10-07	40.38	40.38	39.75	39.75	0
2022-10-06	40.39	40.39	40.38	40.38	0
2022-10-05	40.68	40.68	40.39	40.39	0
2022-10-04	39.02	40.68	39.02	40.68	0
2022-10-03	38.54	38.54	38.50	39.02	3,412
2022-09-30	38.85	39.08	38.85	39.08	0
2022-09-29	40.10	40.10	38.85	38.85	0
2022-09-28	40.01	40.01	40.01	40.10	301
2022-09-27	40.09	40.36	40.09	39.92	602
2022-09-26	39.98	40.01	39.98	40.01	0
2022-09-23	40.18	40.18	39.98	39.98	0
2022-09-22	40.88	40.88	40.18	40.18	0
2022-09-21	40.75	40.88	40.75	40.88	0
2022-09-20	41.27	41.27	40.75	40.75	0
2022-09-19	41.27	41.27	41.27	41.27	0
2022-09-16	41.49	41.49	41.27	41.27	0
2022-09-15	41.57	41.57	41.49	41.49	0
2022-09-14	42.06	42.06	41.57	41.57	0
2022-09-13	42.65	42.65	42.06	42.06	0
2022-09-12	41.89	42.65	41.89	42.65	0
2022-09-09	41.19	41.89	41.19	41.89	0
2022-09-08	41.11	41.19	41.11	41.19	0
2022-09-07	40.66	41.11	40.66	41.11	0
2022-09-06	40.67	40.67	40.66	40.66	0
2022-09-05	41.49	41.49	40.67	40.67	0
2022-09-02	40.17	41.49	40.17	41.49	0
2022-09-01	41.04	41.04	40.17	40.17	0
2022-08-31	41.21	41.21	41.04	41.04	0
2022-08-30	41.17	41.21	41.17	41.21	0
2022-08-29	41.17	41.17	41.17	41.17	0
2022-08-26	41.70	41.70	41.17	41.17	0
2022-08-25	41.84	41.84	41.84	41.70	301
2022-08-24	41.42	41.73	41.42	41.73	0
2022-08-23	41.60	41.60	41.42	41.42	0
2022-08-22	42.69	42.69	41.60	41.60	49,500
2022-08-19	42.87	42.87	42.69	42.69	0
2022-08-18	42.70	42.87	42.70	42.87	0
2022-08-17	43.14	43.14	42.70	42.70	0
2022-08-16	43.18	43.18	43.18	43.14	201
2022-08-15	43.12	43.12	43.08	43.08	0
2022-08-12	43.14	43.14	43.14	43.12	201
2022-08-11	42.79	42.90	42.79	42.90	0
2022-08-10	42.43	42.79	42.43	42.79	0
2022-08-09	42.78	42.78	42.43	42.43	0
2022-08-08	42.26	42.78	42.26	42.78	0
2022-08-05	42.56	42.56	42.26	42.26	0
2022-08-04	42.08	42.56	42.08	42.56	0
2022-08-03	41.56	42.08	41.56	42.08	0
2022-08-02	41.95	41.95	41.56	41.56	0
2022-08-01	42.03	42.03	41.95	41.95	0
2022-07-29	41.20	42.03	41.20	42.03	0
2022-07-28	41.02	41.20	41.02	41.20	0
2022-07-27	40.69	41.02	40.69	41.02	0
2022-07-26	41.24	41.24	40.69	40.69	0
2022-07-25	41.32	41.32	41.24	41.24	0
2022-07-22	41.44	41.44	41.44	41.32	404
2022-07-21	41.20	41.30	41.20	41.30	0
2022-07-20	41.30	41.30	41.20	41.20	0
2022-07-19	40.24	41.30	40.24	41.30	0
2022-07-18	40.28	40.28	40.26	40.24	707
2022-07-15	39.05	40.09	39.05	40.09	0
2022-07-14	39.61	39.61	39.05	39.05	0
2022-07-13	39.95	39.95	39.61	39.61	0
2022-07-12	39.95	39.95	39.95	39.95	0
2022-07-11	40.21	40.21	39.95	39.95	0
2022-07-08	39.96	40.21	39.96	40.21	25,000
2022-07-07	39.46	39.96	39.46	39.96	25,000
2022-07-06	40.16	40.16	39.46	39.46	0
2022-07-05	41.31	41.31	40.16	40.16	0
2022-07-04	41.36	41.36	41.31	41.31	0
2022-07-01	41.10	41.36	41.10	41.36	0
2022-06-30	41.98	41.98	41.10	41.10	0
2022-06-29	41.92	42.01	41.87	41.98	3,619
2022-06-28	42.53	42.53	42.53	42.47	101
2022-06-27	42.01	42.37	42.01	42.37	0
2022-06-24	40.86	42.01	40.86	42.01	0
2022-06-23	41.39	41.39	40.86	40.86	0
2022-06-22	41.72	41.72	41.39	41.39	0
2022-06-21	41.54	41.72	41.54	41.72	0
2022-06-20	41.16	41.54	41.16	41.54	0
2022-06-17	40.74	41.16	40.74	41.16	0
2022-06-16	42.40	42.40	40.74	40.74	0
2022-06-15	41.91	42.40	41.91	42.40	0
2022-06-14	41.83	41.91	41.83	41.91	0
2022-06-13	42.82	42.82	41.83	41.83	0
2022-06-10	44.06	44.06	42.82	42.82	0
2022-06-09	44.94	44.94	44.06	44.06	0
2022-06-08	44.88	44.94	44.88	44.94	0
2022-06-07	45.36	45.36	44.88	44.88	0
2022-06-06	44.58	45.36	44.58	45.36	0
2022-06-03	44.58	44.58	44.58	44.58	0
2022-06-02	44.58	44.58	44.58	44.58	0
2022-06-01	44.67	44.67	44.58	44.58	0
2022-05-31	45.44	45.44	44.67	44.67	0
2022-05-30	45.47	45.47	45.47	45.44	30,101
2022-05-27	44.49	44.88	44.49	44.88	0
2022-05-26	43.72	44.49	43.72	44.49	0
2022-05-25	43.62	43.72	43.62	43.72	0
2022-05-24	43.73	43.73	43.62	43.62	0
2022-05-23	42.97	43.73	42.97	43.73	0
2022-05-20	42.73	42.97	42.73	42.97	0
2022-05-19	42.74	42.74	42.74	42.73	101
2022-05-18	43.76	43.76	43.26	43.26	0
2022-05-17	43.30	43.76	43.30	43.76	0
2022-05-16	43.53	43.53	43.30	43.30	0
2022-05-13	42.59	43.53	42.59	43.53	0
2022-05-12	43.14	43.14	42.59	42.59	0
2022-05-11	42.26	43.14	42.26	43.14	0
2022-05-10	41.90	42.26	41.90	42.26	0
2022-05-09	43.08	43.08	41.90	41.90	0
2022-05-06	43.08	43.08	43.08	43.08	1,362
2022-05-05	43.48	43.48	43.48	43.48	0
2022-05-04	43.65	43.65	43.48	43.48	0
2022-05-03	43.89	43.89	43.65	43.65	16,000
2022-05-02	43.89	43.89	43.89	43.89	0
2022-04-29	43.82	43.89	43.82	43.89	0
2022-04-28	43.27	43.82	43.27	43.82	0
2022-04-27	43.23	43.27	43.23	43.27	0
2022-04-26	43.66	43.66	43.23	43.23	0
2022-04-25	44.21	44.21	43.66	43.66	0
2022-04-22	44.75	44.75	44.21	44.21	0
2022-04-21	44.35	44.75	44.35	44.75	0
2022-04-20	43.59	44.35	43.59	44.35	20,000
2022-04-19	43.53	43.59	43.53	43.59	20,000
2022-04-18	43.53	43.53	43.53	43.53	0
2022-04-15	43.53	43.53	43.53	43.53	0
2022-04-14	43.55	43.55	43.53	43.53	0
2022-04-13	43.64	43.64	43.55	43.55	0
2022-04-12	43.80	43.80	43.64	43.64	0
2022-04-11	44.00	44.00	43.80	43.80	0
2022-04-08	43.42	44.00	43.42	44.00	0
2022-04-07	43.69	43.69	43.42	43.42	0
2022-04-06	44.45	44.45	43.69	43.69	0
2022-04-05	45.08	45.08	44.45	44.45	0
2022-04-04	44.98	45.08	44.98	45.08	0
2022-04-01	45.00	45.00	44.98	44.98	0
2022-03-31	45.56	45.56	45.00	45.00	0
2022-03-30	45.98	45.98	45.56	45.56	0
2022-03-29	44.55	45.98	44.55	45.98	0
2022-03-28	43.97	44.55	43.97	44.55	0
2022-03-25	44.01	44.01	43.97	43.97	0
2022-03-24	44.05	44.05	44.01	44.01	49,050
2022-03-23	44.43	44.43	44.05	44.05	0
2022-03-22	44.36	44.43	44.36	44.43	446,148
2022-03-21	44.55	44.55	44.36	44.36	446,148
2022-03-18	44.70	44.70	44.55	44.55	0
2022-03-17	44.46	44.70	44.46	44.70	0
2022-03-16	43.74	43.74	43.74	44.46	101
2022-03-15	42.92	42.92	42.74	42.74	0
2022-03-14	42.15	42.92	42.15	42.92	0
2022-03-11	41.75	42.15	41.75	42.15	0
2022-03-10	41.75	41.75	41.75	41.75	1,215
2022-03-09	39.83	42.65	39.83	42.65	0
2022-03-08	39.83	39.83	39.48	39.83	505
2022-03-07	40.04	40.04	39.69	39.69	0
2022-03-04	40.11	40.22	40.11	40.04	202
2022-03-03	43.33	43.33	42.15	42.15	0
2022-03-02	43.09	43.33	43.09	43.33	0
2022-03-01	44.94	44.94	43.09	43.09	0
2022-02-28	44.12	44.20	44.12	44.94	404
2022-02-25	43.88	43.88	43.88	45.33	101
2022-02-24	43.89	43.89	43.62	43.68	202
2022-02-23	45.35	45.35	45.24	45.24	0
2022-02-22	45.39	45.39	45.35	45.35	0
2022-02-21	46.42	46.42	45.39	45.39	0
2022-02-18	46.76	46.76	46.42	46.42	0
2022-02-17	47.16	47.16	46.76	46.76	0
2022-02-16	47.27	47.27	47.16	47.16	0
2022-02-15	46.28	47.27	46.28	47.27	0
2022-02-14	47.53	47.53	46.28	46.28	0
2022-02-11	47.74	47.74	47.50	47.53	303
2022-02-10	48.15	48.15	48.15	48.15	101
2022-02-09	48.31	48.33	48.28	48.27	1,608
2022-02-08	47.26	47.40	47.19	47.51	2,420
2022-02-07	47.38	47.56	47.38	47.51	404
2022-02-04	47.49	47.49	47.23	47.23	0
2022-02-03	47.35	47.35	47.35	47.49	101
2022-02-02	47.62	47.89	47.62	47.89	0
2022-02-01	47.33	47.62	47.33	47.62	0
2022-01-31	47.33	47.33	47.33	47.33	4,664
2022-01-28	47.05	47.05	46.63	46.63	0
2022-01-27	47.08	47.08	47.05	47.05	0
2022-01-26	46.28	47.08	46.28	47.08	0
2022-01-25	46.49	46.49	46.28	46.28	0
2022-01-24	47.93	47.93	46.49	46.49	0
2022-01-21	48.50	48.50	47.93	47.93	0
2022-01-20	48.32	48.50	48.32	48.50	0
2022-01-19	48.46	48.46	48.32	48.32	0
2022-01-18	49.01	49.01	48.46	48.46	0
2022-01-17	48.67	49.01	48.67	49.01	0
2022-01-14	49.11	49.11	48.67	48.67	0
2022-01-13	49.07	49.11	49.07	49.11	0
2022-01-12	48.74	49.07	48.74	49.07	0
2022-01-11	48.51	48.74	48.51	48.74	0
2022-01-10	49.02	49.02	48.51	48.51	0
2022-01-07	49.14	49.14	49.02	49.02	0
2022-01-06	50.00	50.00	49.14	49.14	0
2022-01-05	49.62	50.00	49.62	50.00	0
2022-01-04	49.21	49.62	49.21	49.62	0
2022-01-03	49.21	49.21	49.21	49.21	0
2021-12-31	49.30	49.30	49.21	49.21	0
2021-12-30	49.31	49.31	49.30	49.30	0
2021-12-29	49.15	49.31	49.15	49.31	0
2021-12-28	49.15	49.15	49.15	49.15	0
2021-12-27	49.15	49.15	49.15	49.15	0
2021-12-24	49.09	49.15	49.09	49.15	0
2021-12-23	48.75	49.09	48.75	49.09	0
2021-12-22	48.54	48.75	48.54	48.75	0
2021-12-21	48.01	48.54	48.01	48.54	0
2021-12-20	48.24	48.24	48.01	48.01	0
2021-12-17	48.70	48.70	48.24	48.24	0
2021-12-16	48.35	48.70	48.35	48.70	0
2021-12-15	48.20	48.35	48.20	48.35	0
2021-12-14	48.70	48.70	48.20	48.20	0
2021-12-13	49.08	49.08	48.96	48.70	8,149
2021-12-10	49.16	49.16	49.01	49.01	0
2021-12-09	49.46	49.46	49.16	49.16	0
2021-12-08	49.56	49.56	49.53	49.46	8,149
2021-12-07	49.31	49.58	49.31	49.70	12,223
2021-12-06	47.83	48.43	47.83	48.43	0
2021-12-03	48.02	48.02	47.83	47.83	0
2021-12-02	48.72	48.72	48.02	48.02	0
2021-12-01	48.35	48.76	48.26	48.72	7,734
2021-11-30	47.60	47.81	47.60	47.81	303
2021-11-29	47.87	48.01	47.87	48.01	0
2021-11-26	49.48	49.48	47.87	47.87	0
2021-11-25	49.17	49.48	49.17	49.48	0
2021-11-24	49.38	49.38	49.17	49.17	0
2021-11-23	49.90	49.90	49.38	49.38	0
2021-11-22	50.02	50.02	49.90	49.90	0
2021-11-19	50.41	50.41	50.02	50.02	54,618
2021-11-18	50.36	50.41	50.36	50.41	0
2021-11-17	50.68	50.68	50.36	50.36	0
2021-11-16	50.81	50.81	50.68	50.68	0
2021-11-15	50.91	50.91	50.81	50.81	0
2021-11-12	50.89	50.91	50.89	50.91	0
2021-11-11	50.64	50.89	50.64	50.89	0
2021-11-10	50.72	50.72	50.64	50.64	3,665
2021-11-09	50.77	50.77	50.72	50.72	0
2021-11-08	50.85	50.85	50.77	50.77	0
2021-11-05	50.96	51.00	50.96	50.85	602
2021-11-04	49.94	50.59	49.94	50.59	0
2021-11-03	49.94	49.94	49.94	49.94	703
2021-11-02	49.56	49.93	49.56	49.93	0
2021-11-01	48.92	49.56	48.92	49.56	0
2021-10-29	48.98	48.98	48.92	48.92	0
2021-10-28	48.73	48.98	48.73	48.98	0
2021-10-27	48.72	48.73	48.72	48.73	0
2021-10-26	48.49	48.72	48.49	48.72	0
2021-10-25	48.59	48.59	48.49	48.49	0
2021-10-22	48.13	48.59	48.13	48.59	0
2021-10-21	48.21	48.21	48.13	48.13	0
2021-10-20	48.15	48.21	48.15	48.21	0
2021-10-19	48.13	48.15	48.13	48.15	0
2021-10-18	48.23	48.23	48.13	48.13	0
2021-10-15	48.15	48.23	48.15	48.23	0
2021-10-14	47.56	48.15	47.56	48.15	0
2021-10-13	47.26	47.56	47.26	47.56	0
2021-10-12	47.36	47.36	47.26	47.26	0
2021-10-11	47.43	47.43	47.36	47.36	0
2021-10-08	47.60	47.60	47.43	47.43	0
2021-10-07	46.88	47.60	46.88	47.60	0
2021-10-06	47.50	47.50	46.88	46.88	0
2021-10-05	47.05	47.50	47.05	47.50	0
2021-10-04	47.33	47.33	47.05	47.05	0
2021-10-01	47.87	47.87	47.33	47.33	0
2021-09-30	48.47	48.47	47.87	47.87	0
2021-09-29	48.11	48.47	48.11	48.47	0
2021-09-28	48.68	48.68	48.11	48.11	0
2021-09-27	48.80	48.80	48.68	48.68	0
2021-09-24	49.13	49.13	48.80	48.80	16,386
2021-09-23	48.87	49.13	48.87	49.13	0
2021-09-22	48.95	48.95	48.95	48.87	4,664
2021-09-21	47.74	48.29	47.74	48.29	0
2021-09-20	48.35	48.35	47.74	47.74	0
2021-09-17	48.85	48.85	48.35	48.35	0
2021-09-16	48.64	48.85	48.64	48.85	0
2021-09-15	49.06	49.06	48.64	48.64	0
2021-09-14	49.01	49.06	49.01	49.06	0
2021-09-13	48.93	49.01	48.93	49.01	0
2021-09-10	49.06	49.06	48.93	48.93	0
2021-09-09	49.39	49.39	49.06	49.06	0
2021-09-08	49.60	49.60	49.60	49.39	110
2021-09-07	49.95	49.95	49.84	49.84	0
2021-09-06	49.52	49.95	49.52	49.95	0
2021-09-03	49.90	49.90	49.52	49.52	0
2021-09-02	49.88	49.90	49.88	49.90	0
2021-09-01	49.32	49.88	49.32	49.88	0
2021-08-31	49.41	49.41	49.32	49.32	0
2021-08-30	49.41	49.41	49.41	49.41	0
2021-08-27	49.23	49.41	49.23	49.41	0
2021-08-26	49.35	49.35	49.23	49.23	0
2021-08-25	49.41	49.41	49.35	49.35	0
2021-08-24	49.23	49.41	49.23	49.41	0
2021-08-23	48.96	49.23	48.96	49.23	0
2021-08-20	48.68	48.96	48.68	48.96	0
2021-08-19	49.20	49.20	48.68	48.68	0
2021-08-18	49.25	49.25	49.20	49.20	0
2021-08-17	49.20	49.25	49.20	49.25	164
2021-08-16	49.57	49.57	49.20	49.20	0
2021-08-13	49.33	49.57	49.33	49.57	0
2021-08-12	49.01	49.33	49.01	49.33	0
2021-08-11	48.90	49.01	48.90	49.01	0
2021-08-10	48.84	48.90	48.84	48.90	0
2021-08-09	48.79	48.84	48.79	48.84	0
2021-08-06	48.75	48.79	48.75	48.79	0
2021-08-05	48.54	48.75	48.54	48.75	0
2021-08-04	48.41	48.54	48.41	48.54	0
2021-08-03	48.44	48.44	48.41	48.41	0
2021-08-02	48.02	48.44	48.02	48.44	0
2021-07-30	48.18	48.18	48.02	48.02	0
2021-07-29	47.94	48.18	47.94	48.18	0
2021-07-28	47.66	47.94	47.66	47.94	0
2021-07-27	48.13	48.13	47.66	47.66	0
2021-07-26	48.27	48.27	48.13	48.13	0
2021-07-23	48.24	48.24	48.24	48.27	600
2021-07-22	47.70	47.72	47.70	47.72	0
2021-07-21	47.00	47.70	47.00	47.70	0
2021-07-20	46.55	47.00	46.55	47.00	0
2021-07-19	47.38	47.38	46.55	46.55	0
2021-07-16	47.49	47.49	47.49	47.38	6,442
2021-07-15	47.95	47.95	47.38	47.38	0
2021-07-14	47.91	47.95	47.91	47.95	0
2021-07-13	47.99	48.00	47.99	47.91	27,774
2021-07-12	47.78	47.99	47.78	47.99	0
2021-07-09	47.20	47.78	47.20	47.78	0
2021-07-08	47.93	47.93	47.20	47.20	0
2021-07-07	47.92	47.92	47.86	47.93	303
2021-07-06	48.80	48.80	48.43	48.43	0
2021-07-05	48.81	48.81	48.80	48.80	0
2021-07-02	48.84	48.84	48.81	48.81	0
2021-07-01	48.53	48.84	48.53	48.84	0
2021-06-30	48.63	48.63	48.61	48.53	621
2021-06-29	48.77	49.08	48.77	49.08	0
2021-06-28	49.15	49.15	48.77	48.77	0
2021-06-25	49.02	49.15	49.02	49.15	0
2021-06-24	48.55	48.55	48.50	49.02	1,313
2021-06-23	48.62	48.62	48.41	48.38	505
2021-06-22	48.64	48.76	48.64	48.76	0
2021-06-21	48.48	48.64	48.48	48.64	0
2021-06-18	49.16	49.16	48.48	48.48	0
2021-06-17	49.31	49.31	49.16	49.16	0
2021-06-16	49.34	49.34	49.31	49.31	0
2021-06-15	49.23	49.34	49.23	49.34	0
2021-06-14	48.96	49.23	48.96	49.23	0
2021-06-11	48.79	48.96	48.79	48.96	0
2021-06-10	49.01	49.01	48.79	48.79	0
2021-06-09	48.89	49.01	48.89	49.01	0
2021-06-08	48.87	48.89	48.87	48.89	0
2021-06-07	48.54	48.87	48.54	48.87	0
2021-06-04	48.54	48.54	48.54	48.54	0
2021-06-03	48.57	48.57	48.54	48.54	0
2021-06-02	48.57	48.57	48.57	48.57	101
2021-06-01	48.32	48.64	48.32	48.64	0
2021-05-28	47.93	48.32	47.93	48.32	0
2021-05-27	48.12	48.12	47.93	47.93	0
2021-05-26	48.30	48.30	48.12	48.12	0
2021-05-25	48.11	48.30	48.11	48.30	0
2021-05-24	47.97	47.97	47.97	48.11	101
2021-05-21	47.43	47.67	47.43	47.67	0
2021-05-20	46.93	47.43	46.93	47.43	0
2021-05-19	47.56	47.56	46.93	46.93	0
2021-05-18	47.46	47.56	47.46	47.56	0
2021-05-17	47.53	47.53	47.46	47.46	0
2021-05-14	46.74	47.53	46.74	47.53	0
2021-05-13	46.55	46.74	46.55	46.74	0
2021-05-12	46.60	46.60	46.55	46.55	0
2021-05-11	47.57	47.57	46.60	46.60	0
2021-05-10	48.03	48.03	47.57	47.57	0
2021-05-07	47.58	48.03	47.58	48.03	0
2021-05-06	47.30	47.58	47.30	47.58	0
2021-05-05	46.52	47.30	46.52	47.30	0
2021-05-04	47.43	47.43	46.52	46.52	0
2021-04-30	47.42	47.43	47.42	47.43	0
2021-04-29	47.67	47.67	47.42	47.42	0
2021-04-28	47.39	47.67	47.39	47.67	0
2021-04-27	47.64	47.64	47.39	47.39	0
2021-04-26	47.54	47.64	47.54	47.64	0
2021-04-23	47.39	47.54	47.39	47.54	0
2021-04-22	46.71	47.39	46.71	47.39	0
2021-04-21	46.34	46.71	46.34	46.71	0
2021-04-20	47.11	47.11	46.34	46.34	0
2021-04-19	47.50	47.50	47.11	47.11	0
2021-04-16	47.11	47.50	47.11	47.50	0
2021-04-15	46.98	47.11	46.98	47.11	0
2021-04-14	46.88	46.88	46.88	46.98	101
2021-04-13	46.73	46.93	46.73	46.93	0
2021-04-12	46.81	46.81	46.73	46.73	0
2021-04-09	46.80	46.81	46.80	46.81	0
2021-04-08	46.50	46.80	46.50	46.80	0
2021-04-07	46.16	46.50	46.16	46.50	0
2021-04-06	45.63	46.16	45.63	46.16	0
2021-04-01	45.37	45.63	45.37	45.63	0
2021-03-31	45.62	45.62	45.37	45.37	0
2021-03-30	45.37	45.37	45.37	45.62	101
2021-03-29	45.02	45.11	45.02	45.11	0
2021-03-26	44.71	45.02	44.71	45.02	0
2021-03-25	45.00	45.00	44.71	44.71	0
2021-03-24	44.96	45.00	44.96	45.00	0
2021-03-23	45.03	45.03	45.03	44.96	107
2021-03-22	44.91	45.03	44.91	45.03	0
2021-03-19	45.15	45.15	44.91	44.91	0
2021-03-18	45.02	45.15	45.02	45.15	0
2021-03-17	44.96	45.02	44.96	45.02	0
2021-03-16	44.87	44.96	44.87	44.96	0
2021-03-15	44.86	44.87	44.86	44.87	0
2021-03-12	44.85	44.86	44.85	44.86	0
2021-03-11	44.55	44.85	44.55	44.85	0
2021-03-10	44.25	44.55	44.25	44.55	0
2021-03-09	44.16	44.25	44.16	44.25	0
2021-03-08	43.31	44.16	43.31	44.16	0
2021-03-05	43.65	43.65	43.31	43.31	0
2021-03-04	43.91	43.91	43.65	43.65	0
2021-03-03	43.97	43.97	43.91	43.91	0
2021-03-02	43.89	43.97	43.89	43.97	0
2021-03-01	43.32	43.89	43.32	43.89	0
2021-02-26	43.84	43.84	43.32	43.32	0
2021-02-25	43.63	43.84	43.63	43.84	0
2021-02-24	43.52	43.63	43.52	43.63	0
2021-02-23	43.81	43.81	43.52	43.52	0
2021-02-22	44.16	44.16	43.81	43.81	0
2021-02-19	43.71	44.16	43.71	44.16	0
2021-02-18	44.22	44.22	43.71	43.71	0
2021-02-17	44.60	44.60	44.22	44.22	0
2021-02-16	44.80	44.80	44.60	44.60	0
2021-02-15	44.48	44.80	44.48	44.80	0
2021-02-12	44.37	44.48	44.37	44.48	0
2021-02-11	44.08	44.37	44.08	44.37	0
2021-02-10	44.28	44.28	44.08	44.08	0
2021-02-09	44.43	44.43	44.28	44.28	0
2021-02-08	44.17	44.43	44.17	44.43	0
2021-02-05	44.06	44.17	44.06	44.17	0
2021-02-04	43.89	44.06	43.89	44.06	0
2021-02-03	43.72	43.89	43.72	43.89	0
2021-02-02	43.21	43.72	43.21	43.72	0
2021-02-01	42.73	43.21	42.73	43.21	0
2021-01-29	43.36	43.36	42.73	42.73	0
2021-01-28	43.12	43.36	43.12	43.36	0
2021-01-27	43.92	43.92	43.12	43.12	0
2021-01-26	43.58	43.92	43.58	43.92	0
2021-01-25	44.25	44.25	43.58	43.58	0
2021-01-22	44.34	44.34	44.25	44.25	0
2021-01-21	44.37	44.37	44.34	44.34	0
2021-01-20	44.36	44.36	44.28	44.37	202
2021-01-19	44.24	44.24	44.24	44.21	101
2021-01-18	44.14	44.26	44.14	44.26	0
2021-01-15	44.58	44.58	44.14	44.14	0
2021-01-14	44.62	44.62	44.58	44.58	0
2021-01-13	44.53	44.62	44.53	44.62	0
2021-01-12	44.97	44.97	44.53	44.53	0
2021-01-11	45.28	45.28	44.97	44.97	0
2021-01-08	45.27	45.28	45.27	45.28	0
2021-01-07	45.03	45.27	45.03	45.27	0
2021-01-06	44.19	45.03	44.19	45.03	0
2021-01-05	44.45	44.45	44.19	44.19	0
2021-01-04	43.97	44.45	43.97	44.45	0
2020-12-31	44.33	44.33	43.97	43.97	0
2020-12-30	44.68	44.68	44.33	44.33	0
2020-12-29	43.73	44.68	43.73	44.68	0
2020-12-24	43.97	43.97	43.73	43.73	0
2020-12-23	43.95	43.97	43.95	43.97	0
2020-12-22	43.51	43.95	43.51	43.95	0
2020-12-21	44.10	44.10	43.51	43.51	0
2020-12-18	43.92	44.10	43.92	44.10	0
2020-12-17	43.88	43.92	43.88	43.92	0
2020-12-16	43.76	43.88	43.76	43.88	0
2020-12-15	43.85	43.85	43.76	43.76	0
2020-12-14	43.82	43.85	43.82	43.85	0
2020-12-11	44.04	44.04	43.82	43.82	0
2020-12-10	43.71	44.04	43.71	44.04	0
2020-12-09	44.01	44.01	43.71	43.71	0
2020-12-08	44.06	44.06	44.01	44.01	0
2020-12-07	43.79	44.06	43.79	44.06	0
2020-12-04	43.55	43.79	43.55	43.79	0
2020-12-03	43.85	43.85	43.55	43.55	0
2020-12-02	43.50	43.85	43.50	43.85	27,100
2020-12-01	43.23	43.50	43.23	43.50	0
2020-11-30	43.60	43.60	43.23	43.23	0
2020-11-27	43.12	43.60	43.12	43.60	0
2020-11-26	42.98	43.12	42.98	43.12	0
2020-11-25	42.87	42.98	42.87	42.98	0
2020-11-24	42.45	42.87	42.45	42.87	0
2020-11-23	42.52	42.52	42.45	42.45	0
2020-11-20	42.46	42.52	42.46	42.52	0
2020-11-19	42.66	42.66	42.46	42.46	26,000
2020-11-18	42.58	42.66	42.58	42.66	0
2020-11-17	42.76	42.76	42.58	42.58	0
2020-11-16	42.28	42.76	42.28	42.76	0
2020-11-13	42.26	42.28	42.26	42.28	0
2020-11-12	42.23	42.26	42.23	42.26	0
2020-11-11	42.10	42.23	42.10	42.23	0
2020-11-10	41.87	42.10	41.87	42.10	0
2020-11-09	39.81	41.87	39.81	41.87	0
2020-11-06	39.95	39.95	39.81	39.81	0
2020-11-05	39.32	39.95	39.32	39.95	0
2020-11-04	38.40	39.32	38.40	39.32	0
2020-11-03	37.70	38.40	37.70	38.40	0
2020-11-02	36.96	37.70	36.96	37.70	0
2020-10-30	37.02	37.02	36.96	36.96	0
2020-10-29	37.12	37.12	37.02	37.02	4,066
2020-10-28	38.51	38.51	37.12	37.12	0
2020-10-27	39.01	39.01	38.51	38.51	0
2020-10-26	39.90	39.90	39.01	39.01	0
2020-10-23	39.47	39.90	39.47	39.90	0
2020-10-22	39.50	39.50	39.47	39.47	0
2020-10-21	40.58	40.58	39.50	39.50	0
2020-10-20	40.43	40.58	40.43	40.58	0
2020-10-16	39.78	40.50	39.78	40.50	0
2020-10-15	40.58	40.58	39.78	39.78	0
2020-10-14	40.58	40.58	40.58	40.58	0
2020-10-13	40.85	40.85	40.58	40.58	0
2020-10-12	40.73	40.85	40.73	40.85	0
2020-10-09	40.67	40.73	40.67	40.73	0
2020-10-08	40.33	40.67	40.33	40.67	0
2020-10-07	40.32	40.33	40.32	40.33	0
2020-10-06	40.11	40.32	40.11	40.32	0
2020-10-05	39.47	40.11	39.47	40.11	0
2020-10-02	39.71	39.71	39.47	39.47	0
2020-10-01	39.64	39.71	39.64	39.71	0
2020-09-30	39.86	39.86	39.64	39.64	0
2020-09-29	39.80	39.86	39.80	39.86	0
2020-09-28	39.03	39.80	39.03	39.80	0
2020-09-25	39.34	39.34	39.03	39.03	0
2020-09-24	39.63	39.63	39.34	39.34	0
2020-09-23	39.71	39.71	39.63	39.63	0
2020-09-22	39.38	39.71	39.38	39.71	0
2020-09-21	40.95	40.95	39.38	39.38	0
2020-09-18	41.11	41.11	40.95	40.95	30,954
2020-09-17	41.16	41.16	41.11	41.11	0
2020-09-16	41.56	41.56	41.16	41.16	0
2020-09-15	41.42	41.56	41.42	41.56	0
2020-09-14	41.47	41.47	41.42	41.42	0
2020-09-11	41.40	41.47	41.40	41.47	0
2020-09-10	40.85	40.85	40.85	40.85	80,000
2020-09-09	39.98	40.85	39.98	40.85	0
2020-09-08	40.17	40.17	39.98	39.98	0
2020-09-07	39.26	40.17	39.26	40.17	0
2020-09-04	39.68	39.68	39.26	39.26	0
2020-09-03	40.05	40.05	39.68	39.68	0
2020-09-02	39.47	40.05	39.47	40.05	0
2020-09-01	39.96	39.96	39.47	39.47	0
2020-08-28	40.22	40.22	39.96	39.96	0
2020-08-27	40.63	40.63	40.22	40.22	0
2020-08-26	40.50	40.63	40.50	40.63	0
2020-08-25	40.58	40.58	40.50	40.50	0
2020-08-24	39.65	40.58	39.65	40.58	0
2020-08-21	39.77	39.77	39.65	39.65	0
2020-08-20	40.29	40.29	39.77	39.77	0
2020-08-19	39.97	40.29	39.97	40.29	0
2020-08-18	40.47	40.47	39.97	39.97	0
2020-08-17	40.27	40.47	40.27	40.47	0
2020-08-14	40.84	40.84	40.27	40.27	0
2020-08-13	41.00	41.00	40.84	40.84	0
2020-08-12	40.38	41.00	40.38	41.00	0
2020-08-11	39.50	40.38	39.50	40.38	0
2020-08-10	39.56	39.56	39.50	39.50	0
2020-08-07	39.48	39.56	39.48	39.56	0
2020-08-06	39.83	39.83	39.48	39.48	0
2020-08-05	39.42	39.83	39.42	39.83	0
2020-08-04	39.43	39.43	39.42	39.42	0
2020-08-03	38.69	39.43	38.69	39.43	0
2020-07-31	39.03	39.03	38.69	38.69	0
2020-07-30	40.33	40.33	40.33	40.33	0
2020-07-29	40.27	40.33	40.27	40.33	0
2020-07-28	40.56	40.56	40.27	40.27	0
2020-07-27	40.51	40.56	40.51	40.56	0
2020-07-24	41.24	41.24	40.51	40.51	0
2020-07-23	41.24	41.24	41.24	41.24	0
2020-07-22	41.21	41.24	41.21	41.24	0
2020-07-21	41.17	41.21	41.17	41.21	0
2020-07-20	41.13	41.13	41.13	41.13	0
2020-07-17	40.89	41.13	40.89	41.13	0
2020-07-16	41.03	41.03	40.89	40.89	0
2020-07-15	40.41	41.03	40.41	41.03	0
2020-07-14	40.50	40.50	40.41	40.41	0
2020-07-13	39.59	40.50	39.59	40.50	0
2020-07-10	39.16	39.50	39.16	39.59	1,803
2020-07-09	39.81	39.81	39.38	39.38	0
2020-07-08	40.27	40.27	40.27	39.81	601
2020-07-07	41.39	41.39	40.76	40.76	0
2020-07-06	40.47	41.39	40.47	41.39	0
2020-07-03	40.75	40.75	40.47	40.47	0
2020-07-02	39.83	40.75	39.83	40.75	0
2020-07-01	40.20	40.20	39.83	39.83	0
2020-06-30	40.51	40.51	40.51	40.51	0
2020-06-29	39.83	39.83	39.83	39.83	0
2020-06-26	39.84	39.84	39.84	39.84	0
2020-06-25	39.59	39.59	39.59	39.59	0
2020-06-24	40.77	40.77	40.77	40.77	0
2020-06-23	40.09	40.77	40.09	40.77	0
2020-06-22	40.43	40.43	40.09	40.09	0
2020-06-19	40.11	40.43	40.11	40.43	0
2020-06-18	40.03	40.11	40.03	40.11	0
2020-06-17	39.74	39.74	39.74	39.74	0
2020-06-16	38.69	38.69	38.69	38.69	0
2020-06-15	38.67	38.69	38.67	38.69	0
2020-06-12	38.88	38.88	38.67	38.67	0
2020-06-11	40.09	40.09	38.88	38.88	0
2020-06-10	40.41	40.41	40.09	40.09	0
2020-06-09	40.92	40.92	40.41	40.41	0
2020-06-08	40.92	41.04	40.92	40.92	360
2020-06-05	40.28	41.00	40.28	41.00	0
2020-06-04	39.98	40.28	39.98	40.28	0
2020-06-03	38.73	39.98	38.73	39.98	0
2020-06-02	38.25	38.73	38.25	38.73	0
2020-06-01	37.96	38.25	37.96	38.25	0
2020-05-29	38.43	38.43	38.43	38.43	0
2020-05-28	37.79	38.43	37.79	38.43	0
2020-05-27	37.08	37.08	37.08	37.08	0
2020-05-26	35.97	37.08	35.97	37.08	0
2020-05-22	35.91	35.91	35.91	35.91	0
2020-05-21	36.33	36.33	35.91	35.91	0
2020-05-20	35.78	36.33	35.78	36.33	0
2020-05-19	35.92	35.92	35.78	35.78	0
2020-05-18	34.31	35.92	34.31	35.92	0
2020-05-15	33.91	34.31	33.91	34.31	0
2020-05-14	34.22	34.22	34.22	33.91	5,000
2020-05-13	35.33	35.33	34.65	34.65	0
2020-05-12	35.02	35.33	35.02	35.33	0
2020-05-11	34.89	35.02	34.89	35.02	0
2020-05-07	34.36	34.89	34.36	34.89	0
2020-05-06	34.46	34.46	34.36	34.36	0
2020-05-05	34.02	34.46	34.02	34.46	0
2020-05-04	34.47	34.47	34.02	34.02	0
2020-05-01	34.86	34.86	34.47	34.47	0
2020-04-30	35.81	35.81	35.81	35.81	0
2020-04-29	34.85	35.81	34.85	35.81	0
2020-04-28	34.35	34.35	34.35	34.35	0
2020-04-27	33.73	34.35	33.73	34.35	0
2020-04-24	34.17	34.17	33.73	33.73	0
2020-04-23	33.94	34.17	33.94	34.17	0
2020-04-22	33.65	33.65	33.65	33.65	0
2020-04-21	34.33	34.33	33.65	33.65	0
2020-04-20	34.05	34.33	34.05	34.33	0
2020-04-17	33.36	34.05	33.36	34.05	0
2020-04-16	33.21	33.36	33.21	33.36	0
2020-04-15	34.44	34.44	33.21	33.21	0
2020-04-14	34.49	34.49	34.49	34.49	0
2020-04-09	33.78	34.49	33.78	34.49	0
2020-04-08	34.06	34.06	33.78	33.78	0
2020-04-07	33.29	33.29	33.29	33.29	0
2020-04-06	31.86	31.86	31.86	31.86	0
2020-04-03	31.97	31.97	31.97	31.97	0
2020-04-03	31.97	31.97	31.86	31.86	0
2020-04-02	32.00	31.97	31.97	31.97	0
2020-04-02	32.00	32.00	32.00	32.00	0
2020-04-01	33.32	32.00	32.00	32.00	0
2020-04-01	33.32	33.32	33.32	33.32	0
2020-03-31	33.08	33.08	33.08	33.08	0
2020-03-30	32.91	32.91	32.91	32.91	0
2020-03-27	34.69	34.69	34.69	34.69	0
2020-03-26	34.46	34.46	34.46	34.46	0
2020-03-25	33.44	33.44	33.44	33.44	0
2020-03-24	31.46	31.46	31.46	31.46	0
2020-03-23	31.43	31.43	31.43	31.43	0
2020-03-20	30.75	30.75	30.75	30.75	0
2020-03-19	30.10	30.10	30.10	30.10	0
2020-03-18	31.09	31.09	31.09	31.09	0
2020-03-13	34.78	34.78	30.69	30.69	0
2020-03-12	34.78	34.78	34.78	34.78	0
2020-03-11	35.09	35.09	35.09	35.09	0
2020-03-10	35.65	35.65	35.65	35.65	0
2020-03-09	38.48	38.48	38.48	38.48	0
2020-03-06	39.77	39.77	38.48	38.48	0
2020-03-05	40.45	40.45	40.45	40.45	0
2020-03-04	40.01	40.01	40.01	40.01	0
2020-03-03	39.84	39.84	39.84	39.84	0
2020-03-02	40.15	40.15	40.15	39.15	398
2020-02-28	40.27	40.27	40.27	40.27	0
2020-02-27	41.10	41.10	41.10	41.10	0
2020-02-26	40.75	40.75	40.75	40.75	0
2020-02-25	41.69	41.69	41.69	41.69	0
2020-02-24	41.74	41.74	41.74	43.26	19
2020-02-21	43.25	43.25	43.25	43.26	19
2020-02-20	43.77	43.77	43.71	43.71	0
2020-02-19	43.23	43.77	43.23	43.77	0
2020-02-18	43.57	43.57	43.23	43.23	0
2020-02-17	43.42	43.57	43.42	43.57	0
2020-02-14	43.35	43.42	43.35	43.42	0
2020-02-13	43.88	43.88	43.35	43.35	0
2020-02-12	43.77	43.88	43.77	43.88	0
2020-02-11	43.41	43.77	43.41	43.77	0
2020-02-10	43.64	43.64	43.41	43.41	0
2020-02-07	43.79	43.79	43.64	43.64	0
2020-02-06	43.41	43.79	43.41	43.79	0
2020-02-05	42.82	43.41	42.82	43.41	0
2020-02-04	42.31	42.82	42.31	42.82	0
2020-02-03	41.61	42.31	41.61	42.31	0
2020-01-31	42.17	42.17	42.17	42.17	0
2020-01-30	42.89	42.89	42.17	42.17	0
2020-01-29	42.77	42.89	42.77	42.89	0
2020-01-28	42.13	42.77	42.13	42.77	0
2020-01-27	43.17	43.17	42.13	42.13	0
2020-01-24	42.68	43.17	42.68	43.17	0
2020-01-23	43.06	43.06	42.68	42.68	0
2020-01-22	43.55	43.55	43.06	43.06	0
2020-01-21	43.81	43.81	43.55	43.55	0
2020-01-20	43.78	43.81	43.78	43.81	0
2020-01-17	43.45	43.78	43.45	43.78	0
2020-01-16	43.57	43.57	43.45	43.45	0
2020-01-15	43.59	43.59	43.57	43.57	0
2020-01-14	43.67	43.67	43.59	43.59	0
2020-01-13	43.46	43.67	43.46	43.67	0
2020-01-10	43.49	43.50	43.49	43.46	392
2020-01-09	43.12	43.40	43.12	43.40	0
2020-01-08	43.05	43.08	42.91	43.12	2,325
2020-01-07	43.06	43.06	43.06	43.04	99
2020-01-06	43.24	43.24	42.87	42.87	0
2020-01-03	43.35	43.35	43.24	43.24	0
2020-01-02	42.74	43.35	42.74	43.35	0
2019-12-31	43.01	43.01	42.74	42.74	0
2019-12-30	43.37	43.37	43.01	43.01	0
2019-12-27	43.46	43.46	43.37	43.37	0
2019-12-24	43.60	43.60	43.46	43.46	0
2019-12-23	43.51	43.51	43.51	43.60	99
2019-12-20	42.99	43.08	42.99	43.08	0
2019-12-19	42.83	42.99	42.83	42.99	0
2019-12-18	42.81	42.83	42.81	42.83	0
2019-12-17	42.33	42.81	42.33	42.81	0
2019-12-16	41.73	42.33	41.73	42.33	0
2019-12-13	42.22	42.22	41.73	41.73	0
2019-12-12	41.73	42.22	41.73	42.22	0
2019-12-11	41.73	41.73	41.73	41.73	0
2019-12-10	41.77	41.77	41.73	41.73	0
2019-12-09	41.99	41.99	41.77	41.77	0
2019-12-06	41.69	41.69	41.69	41.69	0
2019-12-05	41.79	41.79	41.79	41.79	0
2019-12-04	41.65	41.79	41.65	41.79	0
2019-12-03	42.09	42.09	41.66	41.65	7,823
2019-12-02	42.58	42.58	42.04	42.04	0
2019-11-29	42.65	42.65	42.62	42.58	2,000
2019-11-28	42.79	42.79	42.64	42.64	0
2019-11-27	42.98	42.98	42.79	42.79	0
2019-11-26	42.86	42.86	42.86	42.98	2,100
2019-11-25	42.71	42.71	42.67	42.67	0
2019-11-22	42.53	42.71	42.53	42.71	0
2019-11-21	42.32	42.42	42.32	42.53	3,525
2019-11-20	42.69	42.69	42.62	42.62	0
2019-11-19	42.64	42.69	42.64	42.69	0
2019-11-18	42.76	42.76	42.52	42.64	18,679
2019-11-15	42.53	42.83	42.53	42.83	0
2019-11-14	42.64	42.69	42.61	42.53	5,107
2019-11-13	43.02	43.02	42.71	42.71	0
2019-11-12	42.86	43.02	42.86	43.02	0
2019-11-11	42.85	42.85	42.85	42.86	2,101
2019-11-08	43.00	43.02	43.00	43.01	6,207
2019-11-07	43.09	43.13	43.03	43.08	10,697
2019-11-06	42.75	42.84	42.75	42.84	0
2019-11-05	42.76	42.76	42.75	42.75	0
2019-11-04	42.61	42.61	42.61	42.76	507
2019-11-01	42.05	42.26	42.05	42.26	0
2019-10-31	42.15	42.15	41.87	42.05	6,326
2019-10-30	41.95	41.95	41.95	42.22	3,135
2019-10-29	42.17	42.17	41.99	42.27	10,539
2019-10-28	42.12	42.12	42.12	42.27	513
2019-10-25	42.18	42.18	42.16	42.16	0
2019-10-24	42.10	42.13	42.06	42.18	8,397
2019-10-23	41.80	41.80	41.78	41.91	2,166
2019-10-22	41.88	41.88	41.87	41.80	2,000
2019-10-21	41.74	41.74	41.74	41.72	515
2019-10-18	41.79	41.79	41.79	41.81	2,170
2019-10-17	42.08	42.08	42.08	42.00	1,000
2019-10-16	42.06	42.12	41.88	41.88	27,164
2019-10-15	41.97	41.97	41.97	42.05	5,000
2019-10-14	41.98	42.04	41.83	42.05	4,284
2019-10-11	42.05	42.05	41.86	41.91	12,092
2019-10-10	42.13	42.13	42.13	42.02	3,228
2019-10-09	41.85	42.08	41.79	42.02	10,213
2019-10-08	41.86	42.00	41.78	41.74	13,808
2019-10-07	41.80	41.84	41.80	41.92	3,000
2019-10-04	41.23	41.60	41.23	41.59	20,707
2019-10-03	41.27	41.27	41.06	41.06	0
2019-10-02	41.91	41.99	41.28	42.45	46,885
2019-10-01	42.69	42.77	42.69	42.45	3,027
2019-09-30	42.53	42.54	42.48	42.64	3,163
2019-09-27	42.43	42.50	42.43	42.52	3,247
2019-09-26	42.01	42.29	42.01	42.14	7,940
2019-09-25	41.87	41.87	41.52	41.87	9,249
2019-09-24	42.20	42.27	41.96	42.07	47,038
2019-09-23	42.38	42.38	42.12	42.12	0
2019-09-20	42.30	42.50	42.30	42.38	8,895
2019-09-19	42.36	42.44	42.36	42.47	3,194
2019-09-18	42.27	42.30	42.26	42.32	6,307
2019-09-17	42.18	42.23	42.18	42.21	1,579
2019-09-16	42.49	42.49	42.32	42.30	6,373
2019-09-13	42.92	42.94	42.90	42.79	9,376
2019-09-12	42.70	42.70	42.70	42.95	2,094
2019-09-11	42.49	42.57	42.48	42.50	5,199
2019-09-10	42.38	42.46	42.38	42.46	0
2019-09-09	42.25	42.37	42.23	42.38	1,584
2019-09-06	42.30	42.48	42.30	42.48	0
2019-09-05	42.40	42.43	42.27	42.30	9,555
2019-09-04	42.25	42.31	42.22	42.31	2,675
2019-09-03	42.28	42.28	41.92	41.95	21,460
2019-09-02	41.96	42.29	41.96	42.20	1,067
2019-08-30	41.77	41.77	41.76	41.76	0
2019-08-29	41.20	41.20	41.20	41.20	0
2019-08-28	41.05	41.05	40.93	41.20	4,417
2019-08-27	41.00	41.27	40.93	41.05	18,431
2019-08-23	41.55	41.57	41.08	41.24	14,932
2019-08-22	41.83	41.86	41.65	41.24	13,775
2019-08-21	41.92	41.93	41.92	41.86	1,209
2019-08-20	41.38	41.38	41.38	41.20	552
2019-08-19	41.39	41.54	41.39	41.61	3,429
2019-08-16	40.87	40.87	40.85	41.04	6,868
2019-08-15	41.16	41.16	41.16	40.60	89
2019-08-14	42.14	42.14	41.02	41.02	0
2019-08-13	41.66	41.66	41.49	42.14	3,448
2019-08-12	41.95	41.95	41.93	41.93	0
2019-08-09	42.17	42.17	41.95	41.95	0
2019-08-08	41.92	41.96	41.88	42.17	4,400
2019-08-07	41.30	41.49	41.30	41.49	0
2019-08-06	41.47	41.50	41.26	41.30	27,236
2019-08-05	41.47	41.51	41.47	41.43	3,000
2019-08-02	42.45	42.45	42.45	42.13	2,012
2019-08-01	42.88	42.91	42.88	43.06	2,106
2019-07-31	42.99	43.01	42.80	42.74	4,367
2019-07-30	43.43	43.43	42.81	42.98	23,654
2019-07-29	43.29	43.29	43.29	43.45	907
2019-07-26	42.63	42.75	42.63	42.88	11,782
2019-07-25	42.60	42.60	42.60	42.61	1,000
2019-07-24	42.84	42.84	42.72	42.72	0
2019-07-23	42.71	42.87	42.71	42.84	4,723
2019-07-22	42.26	42.50	42.25	42.34	6,144
2019-07-19	42.13	42.13	42.13	42.19	532
2019-07-18	42.40	42.40	42.33	42.30	4,891
2019-07-17	42.93	42.95	42.71	42.68	11,537
2019-07-16	42.61	42.97	42.61	42.97	0
2019-07-15	42.28	42.61	42.28	42.61	0
2019-07-12	42.41	42.41	42.41	42.28	1,000
2019-07-11	42.52	42.52	42.37	42.28	4,179
2019-07-10	43.78	43.78	42.47	42.47	0
2019-07-09	43.73	43.77	43.57	43.78	14,424
2019-07-08	44.00	44.00	43.77	43.86	7,770
2019-07-05	44.09	44.09	43.91	43.94	1,635
2019-07-04	44.21	44.23	44.16	44.20	10,088
2019-07-03	43.93	44.10	43.93	44.12	6,509
2019-07-02	43.50	43.67	43.50	43.67	0
2019-07-01	43.70	43.70	43.52	43.50	3,595
2019-06-28	43.07	43.14	43.07	43.25	13,008
2019-06-27	42.87	43.01	42.86	42.93	319
2019-06-26	42.99	42.99	42.93	42.91	4,196
2019-06-25	42.78	42.97	42.77	42.92	5,217
2019-06-24	43.00	43.00	43.00	43.00	1,747
2019-06-21	43.12	43.13	43.12	42.91	2,013
2019-06-20	43.01	43.22	42.96	42.91	11,960
2019-06-19	42.82	42.82	42.82	42.76	2,184
2019-06-18	42.24	42.94	42.24	42.94	0
2019-06-17	42.14	42.14	42.14	42.24	105
2019-06-14	42.00	42.06	41.87	41.96	3,146
2019-06-13	42.23	42.34	42.08	42.12	9,141
2019-06-12	42.11	42.11	41.91	42.09	6,177
2019-06-11	42.50	42.50	42.50	42.29	2,048
2019-06-10	41.87	42.18	41.87	42.18	0
2019-06-07	41.45	41.84	41.45	41.87	14,671
2019-06-06	41.52	41.57	41.29	41.34	20,872
2019-06-05	41.45	41.50	41.24	41.26	11,153
2019-06-04	40.75	41.12	40.75	41.26	19,972
2019-06-03	40.41	40.58	40.41	40.87	20,727
2019-05-31	40.34	40.34	40.34	40.94	2,293
2019-05-30	40.78	40.98	40.78	40.94	9,081
2019-05-29	40.59	40.60	40.55	40.61	11,310
2019-05-28	41.18	41.41	41.18	41.23	13,079
2019-05-24	41.18	41.35	41.18	41.28	17,997
2019-05-23	41.33	41.33	40.81	40.93	8,840
2019-05-22	41.51	41.76	41.39	41.64	13,568
2019-05-21	41.41	41.50	41.28	41.31	21,927
2019-05-20	41.54	41.68	41.16	41.11	10,720
2019-05-17	41.64	41.65	41.64	41.65	0
2019-05-16	40.97	41.38	40.97	41.64	11,370
2019-05-15	40.57	40.92	40.57	40.92	0
2019-05-14	40.29	40.39	40.29	40.57	1,953
2019-05-13	40.07	40.07	40.06	40.06	3,657
2019-05-10	40.64	40.69	40.50	40.46	5,739
2019-05-09	40.59	40.61	40.59	40.22	4,170
2019-05-08	40.54	40.92	40.54	40.92	0
2019-05-07	41.25	41.25	40.54	40.54	0
2019-05-03	41.50	41.50	41.25	41.25	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131