Pim Shrt Usd In Share History

Pim Shrt Usd In Share Price history. The following table shows end-of-day data MINT historical share prices for Pim Shrt Usd In, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	99.88	100.10	99.88	100.10	7,810
2024-05-01	100.60	100.60	100.02	100.04	1,230
2024-04-30	100.05	100.05	99.98	100.01	14,485
2024-04-29	100.04	100.04	99.98	100.01	10,757
2024-04-26	99.94	99.99	99.94	99.97	3,678
2024-04-25	99.93	100.00	99.93	99.95	6,557
2024-04-24	99.95	99.95	99.90	99.93	1,065
2024-04-23	99.93	99.94	99.90	99.94	1,791
2024-04-22	99.93	99.95	99.89	99.93	5,891
2024-04-19	99.85	99.91	99.84	99.88	6,570
2024-04-18	99.90	99.91	99.85	99.89	1,287
2024-04-17	100.24	100.26	100.20	100.23	3,832
2024-04-16	100.19	100.24	100.19	100.23	1,634
2024-04-15	100.28	100.28	100.19	100.19	32,665
2024-04-12	100.25	100.25	100.16	100.18	3,018
2024-04-11	100.12	100.21	100.12	100.19	2,526
2024-04-10	100.18	100.20	100.12	100.16	2,044
2024-04-09	100.15	100.17	100.11	100.16	598
2024-04-08	100.10	100.20	100.10	100.12	4,666
2024-04-05	100.09	100.09	100.02	100.07	3,233
2024-04-04	100.10	100.10	100.05	100.08	1,454
2024-04-03	99.98	100.07	99.98	100.03	1,928
2024-04-02	100.01	100.04	99.93	99.98	3,506
2024-04-01	99.92	99.92	99.92	99.92	0
2024-03-29	99.92	99.92	99.92	99.92	0
2024-03-28	99.98	100.00	99.92	99.92	3,010
2024-03-27	100.01	100.01	99.92	99.93	13,997
2024-03-26	99.94	99.96	99.86	99.89	8,018
2024-03-25	99.92	99.93	99.87	99.91	5,824
2024-03-22	99.91	99.91	99.83	99.86	881
2024-03-21	99.91	99.91	99.82	99.85	8,278
2024-03-20	100.35	100.35	100.30	100.32	621
2024-03-19	100.33	100.33	100.33	100.33	5,069
2024-03-18	100.30	100.33	100.30	100.32	1,090
2024-03-15	100.30	100.30	100.24	100.27	7,171
2024-03-14	100.25	100.30	100.21	100.25	5,953
2024-03-13	100.18	100.20	100.15	100.18	4,917
2024-03-12	100.19	100.19	100.14	100.18	2,998
2024-03-11	100.16	100.17	100.09	100.13	17,132
2024-03-08	100.16	100.32	100.09	100.11	1,605
2024-03-07	100.04	100.10	100.04	100.10	1,310
2024-03-06	100.08	100.10	100.03	100.06	4,220
2024-03-05	100.04	100.05	100.01	100.03	12,048
2024-03-04	99.96	100.04	99.96	100.00	14,435
2024-03-01	99.99	99.99	99.96	99.98	1,074
2024-02-29	99.94	99.98	99.94	99.97	1,376
2024-02-28	99.96	99.96	99.90	99.94	5,267
2024-02-27	99.92	99.92	99.87	99.89	1,903
2024-02-26	99.86	99.90	99.85	99.87	920
2024-02-23	99.88	99.88	99.81	99.84	4,380
2024-02-22	99.88	99.90	99.70	99.84	1,563
2024-02-21	99.77	99.86	99.77	99.82	2,659
2024-02-20	99.82	99.86	99.82	99.84	3,140
2024-02-19	99.82	99.82	99.79	99.81	5,444
2024-02-16	99.74	99.79	99.74	99.77	2,591
2024-02-15	99.82	99.82	99.74	99.77	1,876
2024-02-14	100.12	100.13	100.10	100.12	803
2024-02-13	100.09	100.12	100.07	100.07	2,168
2024-02-12	100.05	100.09	100.05	100.07	29,059
2024-02-09	100.07	100.07	100.03	100.05	3,837
2024-02-08	100.02	100.09	100.02	100.06	900
2024-02-07	99.97	100.06	99.97	100.04	8,482
2024-02-06	99.96	99.99	99.95	99.96	6,948
2024-02-05	99.94	99.99	99.94	99.95	7,158
2024-02-02	99.97	99.97	99.90	99.96	5,431
2024-02-01	99.93	99.98	99.90	99.94	16,955
2024-01-31	99.98	99.98	99.89	99.92	1,115
2024-01-30	100.31	100.31	99.85	99.88	2,582
2024-01-29	99.88	99.89	99.84	99.89	5,213
2024-01-26	99.85	99.98	99.79	99.83	4,748
2024-01-25	99.85	99.86	99.79	99.86	2,739
2024-01-24	99.75	99.75	99.73	99.75	1,721
2024-01-23	99.72	99.76	99.71	99.74	3,312
2024-01-22	99.75	99.75	99.74	99.74	2,088
2024-01-19	99.75	99.75	99.65	99.66	4,372
2024-01-18	99.72	99.73	99.69	99.71	13,269
2024-01-17	100.05	100.14	100.02	100.03	13,261
2024-01-16	100.01	100.08	100.01	100.06	3,102
2024-01-15	100.08	100.08	100.01	100.07	1,456
2024-01-12	99.96	100.02	99.96	100.02	2,615
2024-01-11	100.01	100.02	99.96	100.00	1,405
2024-01-10	99.97	99.97	99.91	99.94	4,607
2024-01-09	99.93	99.94	99.89	99.91	6,599
2024-01-08	99.85	99.91	99.85	99.91	3,329
2024-01-05	99.83	99.87	99.79	99.82	4,931
2024-01-04	99.80	99.83	99.74	99.81	3,362
2024-01-03	99.80	99.81	99.76	99.80	3,715
2024-01-02	99.70	99.75	99.66	99.70	1,662
2024-01-01	99.73	99.73	99.73	99.73	0
2023-12-29	99.72	99.73	99.66	99.73	1,515
2023-12-28	99.61	99.70	99.61	99.64	1,733
2023-12-27	99.68	99.68	99.60	99.60	35,605
2023-12-26	99.58	99.58	99.58	99.58	0
2023-12-25	99.58	99.58	99.58	99.58	0
2023-12-22	99.58	99.61	99.56	99.58	1,300
2023-12-21	99.58	99.59	99.54	99.58	2,925
2023-12-20	100.06	100.06	100.00	100.00	4,201
2023-12-19	99.99	100.06	99.98	100.06	1,030
2023-12-18	100.03	100.03	99.96	99.99	4,191
2023-12-15	99.92	99.97	99.92	99.95	2,402
2023-12-14	99.98	100.18	99.94	99.99	8,660
2023-12-13	99.99	99.99	99.91	99.97	2,714
2023-12-12	99.89	99.95	99.89	99.92	8,775
2023-12-11	99.94	99.94	99.94	99.94	1,210
2023-12-08	99.82	99.85	99.81	99.81	1,937
2023-12-07	99.86	99.89	99.81	99.84	3,591
2023-12-06	99.82	99.83	99.75	99.79	1,475
2023-12-05	99.79	99.82	99.72	99.79	1,822
2023-12-04	99.78	100.13	99.77	99.79	5,763
2023-12-01	99.77	99.80	99.77	99.79	1,136
2023-11-30	99.74	99.80	99.69	99.71	5,674
2023-11-29	99.68	99.71	99.68	99.71	292
2023-11-28	99.64	99.71	99.64	99.68	1,741
2023-11-27	99.63	99.66	99.63	99.62	2,417
2023-11-24	99.56	99.62	99.56	99.59	862
2023-11-23	99.54	99.65	99.54	99.62	8,276
2023-11-22	99.53	99.60	99.52	99.55	10,272
2023-11-21	99.56	99.57	99.54	99.54	1,988
2023-11-20	99.56	99.56	99.50	99.55	1,779
2023-11-17	99.43	99.49	99.43	99.45	1,695
2023-11-16	99.46	99.53	99.46	99.50	1,556
2023-11-15	99.80	99.82	99.76	99.80	1,851
2023-11-14	99.80	99.87	99.80	99.87	595
2023-11-13	99.79	99.85	99.78	99.83	4,673
2023-11-10	99.76	99.86	99.75	99.78	2,525
2023-11-09	99.74	99.74	99.70	99.73	3,764
2023-11-08	99.72	99.73	99.66	99.70	1,270
2023-11-07	99.65	99.73	99.65	99.70	4,809
2023-11-06	99.68	99.68	99.59	99.64	2,904
2023-11-03	99.60	99.63	99.60	99.63	1,397
2023-11-02	99.62	99.77	99.46	99.59	22,017
2023-11-01	99.55	99.64	99.54	99.61	6,820
2023-10-31	99.61	99.62	99.60	99.57	17,965
2023-10-30	99.59	99.59	99.53	99.54	5,746
2023-10-27	99.58	99.58	99.52	99.54	2,905
2023-10-26	99.57	99.63	99.56	99.60	1,370
2023-10-25	99.56	99.56	99.52	99.52	2,157
2023-10-24	99.50	99.52	99.44	99.49	35,746
2023-10-23	99.51	99.51	99.44	99.47	12,695
2023-10-20	99.52	99.52	99.42	99.46	2,740
2023-10-19	99.48	99.67	99.40	99.42	2,985
2023-10-18	99.85	99.85	99.78	99.83	1,494
2023-10-17	99.78	99.81	99.74	99.79	12,739
2023-10-16	99.72	99.78	99.72	99.77	8,818
2023-10-13	99.76	99.77	99.76	99.79	14,091
2023-10-12	99.73	99.75	99.65	99.69	9,326
2023-10-11	99.70	99.70	99.70	99.68	74,584
2023-10-10	99.72	99.73	99.49	99.69	44,165
2023-10-09	99.70	99.80	99.61	99.71	4,097
2023-10-06	99.66	99.66	99.59	99.62	1,912
2023-10-05	99.66	99.66	99.61	99.62	579
2023-10-04	99.62	99.64	99.57	99.57	1,534
2023-10-03	99.61	99.66	99.61	99.58	3,103
2023-10-02	99.61	99.61	99.46	99.55	4,678
2023-09-29	99.54	99.58	99.54	99.52	1,062
2023-09-28	99.58	99.58	99.47	99.51	3,645
2023-09-27	99.52	99.52	99.51	99.50	371
2023-09-26	99.88	99.88	99.45	99.48	676
2023-09-25	99.47	99.48	99.47	99.46	936
2023-09-22	99.45	99.45	99.45	99.43	1,112
2023-09-21	99.43	99.49	99.37	99.41	8,268
2023-09-20	99.90	99.94	99.90	99.88	1,335
2023-09-19	99.87	99.91	99.81	99.86	2,242
2023-09-18	99.80	99.80	99.79	99.84	4,891
2023-09-15	100.16	100.16	99.80	99.80	659
2023-09-14	99.80	99.89	99.72	99.76	2,096
2023-09-13	99.81	99.81	99.71	99.75	611
2023-09-12	99.78	99.79	99.78	99.73	4,094
2023-09-11	99.72	99.74	99.67	99.74	4,407
2023-09-08	99.70	99.72	99.63	99.66	1,599
2023-09-07	99.72	99.72	99.63	99.66	268
2023-09-06	99.65	99.66	99.64	99.61	3,597
2023-09-05	99.55	99.56	99.54	99.58	3,408
2023-09-04	99.56	99.67	99.54	99.59	7,199
2023-09-01	99.56	99.56	99.56	99.54	7,472
2023-08-31	99.54	99.60	99.48	99.54	604
2023-08-30	99.56	99.57	99.45	99.51	3,592
2023-08-29	99.50	99.54	99.38	99.51	4,762
2023-08-28	99.43	99.43	99.43	99.43	0
2023-08-25	99.40	99.46	99.40	99.43	1,902
2023-08-24	99.43	99.43	99.38	99.41	599
2023-08-23	99.36	99.44	99.36	99.42	1,712
2023-08-22	99.42	99.42	99.35	99.38	230
2023-08-21	99.36	99.40	99.35	99.38	7,271
2023-08-18	99.35	99.35	99.35	99.35	635
2023-08-17	99.38	99.40	99.29	99.35	2,479
2023-08-16	99.63	99.74	99.58	99.68	2,582
2023-08-15	99.72	99.72	99.61	99.68	772
2023-08-14	99.69	99.70	99.58	99.64	1,063
2023-08-11	99.62	99.63	99.53	99.59	3,905
2023-08-10	99.60	99.60	99.55	99.57	576
2023-08-09	99.52	99.57	99.52	99.53	1,647
2023-08-08	99.56	99.56	99.52	99.51	105
2023-08-07	99.42	99.53	99.42	99.49	2,579
2023-08-04	99.85	99.85	99.49	99.47	977
2023-08-03	99.46	99.47	99.45	99.44	1,320
2023-08-02	99.47	99.47	99.44	99.42	4,230
2023-08-01	99.43	99.43	99.36	99.41	1,022
2023-07-31	99.41	99.41	99.34	99.38	740
2023-07-28	99.35	99.36	99.30	99.33	5,762
2023-07-27	99.34	99.34	99.26	99.31	1,096
2023-07-26	99.27	99.33	99.25	99.28	4,400
2023-07-25	99.24	99.30	99.20	99.26	7,210
2023-07-24	99.25	99.30	99.25	99.26	8,951
2023-07-21	99.23	99.23	99.18	99.21	144
2023-07-20	99.20	99.20	99.14	99.18	23,629
2023-07-19	99.68	99.68	99.59	99.65	30,856
2023-07-18	99.60	99.67	99.60	99.63	854
2023-07-17	99.64	99.64	99.56	99.60	3,779
2023-07-14	99.60	99.60	99.52	99.57	4,329
2023-07-13	99.58	99.59	99.50	99.55	8,359
2023-07-12	99.45	99.48	99.44	99.51	7,078
2023-07-11	99.44	99.50	99.43	99.47	31,834
2023-07-10	99.41	99.49	99.40	99.46	4,757
2023-07-07	99.41	99.44	99.36	99.43	67,506
2023-07-06	99.44	99.44	99.40	99.41	4,188
2023-07-05	99.37	99.45	99.36	99.40	6,193
2023-07-04	99.44	99.44	99.36	99.39	262
2023-07-03	99.37	99.40	99.31	99.35	8,448
2023-06-30	99.36	99.37	99.36	99.33	1,512
2023-06-29	99.30	99.32	99.30	99.32	13,091
2023-06-28	99.27	99.36	99.27	99.32	10,337
2023-06-27	99.28	99.33	99.27	99.28	1,980
2023-06-26	99.33	99.35	99.28	99.31	6,387
2023-06-23	99.27	99.31	99.20	99.26	13,671
2023-06-22	99.20	99.26	99.19	99.21	1,345
2023-06-21	99.25	99.25	99.24	99.23	13,423
2023-06-20	99.17	99.25	99.17	99.22	2,003
2023-06-19	99.17	99.23	99.17	99.17	1,065
2023-06-16	99.18	99.18	99.16	99.14	413
2023-06-15	99.43	99.43	99.04	99.12	50,814
2023-06-14	99.42	99.49	99.41	99.43	587
2023-06-13	99.36	99.41	99.36	99.37	1,461
2023-06-12	99.38	99.38	99.38	99.41	505
2023-06-09	99.42	99.42	99.39	99.37	171
2023-06-08	99.40	99.40	99.40	99.39	1,358
2023-06-07	99.31	99.40	99.29	99.38	24,314
2023-06-06	99.38	99.38	99.24	99.31	9,631
2023-06-05	99.37	99.37	99.28	99.33	2,522
2023-06-02	99.34	99.35	99.31	99.29	15
2023-06-01	99.31	99.31	99.23	99.28	2,345
2023-05-31	99.25	99.30	99.21	99.26	3,275
2023-05-30	99.25	99.26	99.22	99.23	2,932
2023-05-29	99.15	99.15	99.15	99.15	0
2023-05-26	99.14	99.14	99.12	99.15	179
2023-05-25	99.20	99.20	99.20	99.17	149
2023-05-24	99.14	99.19	99.14	99.15	480
2023-05-23	99.17	99.17	99.12	99.14	3,767
2023-05-22	99.19	99.19	99.19	99.14	968
2023-05-19	99.16	99.16	99.08	99.12	475
2023-05-18	99.40	99.46	99.40	99.44	6,109
2023-05-17	99.50	99.50	99.39	99.43	2,005
2023-05-16	99.48	99.48	99.37	99.41	57,026
2023-05-15	99.40	99.46	99.40	99.44	1,445
2023-05-12	99.45	99.45	99.35	99.39	2,147
2023-05-11	99.35	99.41	99.32	99.39	11,283
2023-05-10	99.35	99.35	99.31	99.33	11,567
2023-05-09	99.30	99.38	99.30	99.34	2,669
2023-05-08	99.23	99.23	99.23	99.23	0
2023-05-05	99.25	99.31	99.23	99.23	4,961
2023-05-04	99.30	99.30	99.23	99.29	2,378
2023-05-03	99.20	99.25	99.19	99.22	11,492
2023-05-02	99.11	99.24	99.10	99.20	17,480
2023-05-01	99.12	99.12	99.12	99.12	0
2023-04-28	99.15	99.23	99.10	99.12	9,178
2023-04-27	99.21	99.21	99.17	99.19	5,074
2023-04-26	99.20	99.21	99.20	99.18	63,204
2023-04-25	99.17	99.19	99.12	99.16	3,701
2023-04-24	99.07	99.16	99.07	99.14	296
2023-04-21	99.04	99.05	99.04	99.07	1,689
2023-04-20	99.11	99.11	99.03	99.07	2,286
2023-04-19	99.42	99.49	99.38	99.44	812
2023-04-18	99.42	99.48	99.42	99.41	1,323
2023-04-17	99.45	99.46	99.40	99.40	1,024
2023-04-14	99.38	99.45	99.38	99.39	306
2023-04-13	99.41	99.41	99.39	99.40	2,102
2023-04-12	99.39	99.45	99.32	99.38	2,417
2023-04-11	99.38	99.39	99.32	99.41	871
2023-04-10	99.38	99.38	99.38	99.38	0
2023-04-07	99.38	99.38	99.38	99.38	0
2023-04-06	99.37	99.38	99.36	99.38	1,917
2023-04-05	99.29	99.34	99.21	99.32	1,464
2023-04-04	99.20	99.27	99.20	99.24	307
2023-04-03	99.11	99.19	99.08	99.15	2,569
2023-03-31	99.15	99.16	99.08	99.12	574
2023-03-30	99.08	99.13	99.06	99.09	1,084
2023-03-29	99.08	99.09	99.08	99.09	20
2023-03-28	99.08	99.09	99.05	99.09	366
2023-03-27	99.13	99.13	99.10	99.08	1,129
2023-03-24	99.00	99.13	99.00	99.07	3,441
2023-03-23	99.06	99.07	98.97	99.02	2,154
2023-03-22	98.95	99.02	98.95	98.97	530
2023-03-21	99.04	99.05	98.94	98.99	2,259
2023-03-20	99.12	99.15	99.01	99.08	4,963
2023-03-17	99.03	99.09	98.98	99.07	2,407
2023-03-16	99.17	99.17	99.17	98.99	1
2023-03-15	99.49	99.49	99.28	99.32	13,074
2023-03-14	99.46	99.47	99.40	99.36	1,769
2023-03-13	99.42	99.50	99.42	99.48	28,521
2023-03-10	99.32	99.38	99.30	99.35	858
2023-03-09	99.31	99.32	99.30	99.31	1,882
2023-03-08	99.26	99.31	99.26	99.31	904
2023-03-07	99.32	99.32	99.27	99.29	2,810
2023-03-06	99.32	99.32	99.26	99.29	1,806
2023-03-03	99.29	99.29	99.28	99.26	1,956
2023-03-02	99.27	99.27	99.26	99.25	3,687
2023-03-01	99.28	99.28	99.23	99.26	495
2023-02-28	99.21	99.27	99.20	99.24	1,070
2023-02-27	99.24	99.28	99.20	99.24	5,881
2023-02-24	99.20	99.23	99.20	99.21	1,315
2023-02-23	99.18	99.20	99.16	99.19	2,067
2023-02-22	99.16	99.18	99.15	99.16	5,676
2023-02-21	99.14	99.20	99.13	99.18	2,034
2023-02-20	99.20	99.20	99.14	99.17	1,138
2023-02-17	99.17	99.17	99.17	99.14	51
2023-02-16	99.17	99.17	99.10	99.14	5,517
2023-02-15	99.39	99.45	99.39	99.42	3,792
2023-02-14	99.39	99.50	99.39	99.41	3,275
2023-02-13	99.43	99.44	99.40	99.42	11,756
2023-02-10	99.38	99.41	99.38	99.41	7,510
2023-02-09	99.33	99.39	99.33	99.35	2,319
2023-02-08	99.38	99.38	99.38	99.34	5,226
2023-02-07	99.29	99.35	99.24	99.33	4,337
2023-02-06	99.35	99.35	99.29	99.32	1,447
2023-02-03	99.36	99.36	99.35	99.34	5,122
2023-02-02	99.33	99.34	99.30	99.33	3,841
2023-02-01	99.25	99.30	99.25	99.30	661
2023-01-31	99.20	99.27	99.20	99.24	3,713
2023-01-30	99.23	99.23	99.23	99.22	177
2023-01-27	99.15	99.18	99.15	99.18	0
2023-01-26	99.16	99.17	99.12	99.15	5,478
2023-01-25	99.11	99.13	99.11	99.13	61
2023-01-24	99.07	99.12	99.07	99.11	9,091
2023-01-23	99.05	99.11	99.05	99.09	1,135
2023-01-20	99.08	99.09	99.05	99.07	1,547
2023-01-19	99.00	99.02	98.99	99.04	4,650
2023-01-18	99.29	99.36	99.29	99.35	4,175
2023-01-17	99.26	99.32	99.25	99.30	2,994
2023-01-16	99.26	99.32	99.25	99.29	890
2023-01-13	99.31	99.31	99.28	99.25	1,060
2023-01-12	99.20	99.25	99.20	99.25	3,947
2023-01-11	99.20	99.20	99.20	99.21	5
2023-01-10	99.18	99.21	99.18	99.18	510
2023-01-09	99.09	99.18	99.09	99.15	2,601
2023-01-06	99.10	99.12	99.03	99.05	1,619
2023-01-05	99.10	99.10	99.10	99.06	405,212
2023-01-04	99.00	99.04	99.00	99.04	0
2023-01-03	99.06	99.06	98.97	99.00	547
2023-01-02	99.00	99.00	99.00	99.00	0
2022-12-30	99.02	99.02	99.02	99.00	5
2022-12-29	99.01	99.01	98.93	98.98	450
2022-12-28	98.98	98.98	98.37	98.93	21,422
2022-12-27	98.94	98.94	98.94	98.94	0
2022-12-26	98.94	98.94	98.94	98.94	0
2022-12-23	98.97	98.97	98.94	98.94	0
2022-12-22	98.95	98.97	98.95	98.97	10,176
2022-12-21	98.91	98.91	98.81	98.87	1,034
2022-12-20	98.89	98.89	98.79	98.86	4,704
2022-12-19	98.75	98.90	98.74	98.86	3,578
2022-12-16	98.79	98.91	98.79	98.85	109,267
2022-12-15	98.87	98.87	98.77	98.82	738
2022-12-14	99.10	99.10	99.10	99.05	426
2022-12-13	99.01	99.26	98.94	98.99	7,166
2022-12-12	98.90	99.01	98.90	98.95	8,434
2022-12-09	98.88	98.88	98.87	98.92	2,628
2022-12-08	98.96	98.96	98.86	98.92	3,419
2022-12-07	98.92	98.92	98.82	98.88	11,938
2022-12-06	98.94	98.95	98.70	98.85	1,473
2022-12-05	98.95	99.29	98.40	98.80	10,137
2022-12-02	98.92	98.92	98.91	98.86	681
2022-12-01	98.74	98.85	98.74	98.81	5,553
2022-11-30	98.70	98.72	98.69	98.73	1,240
2022-11-29	98.69	98.69	98.69	98.74	6
2022-11-28	98.68	98.75	98.68	98.72	1,648
2022-11-25	98.63	98.71	98.63	98.67	1,297
2022-11-24	98.64	98.71	98.64	98.68	280
2022-11-23	98.65	98.65	98.59	98.63	518
2022-11-22	98.63	98.63	98.56	98.61	1,923
2022-11-21	98.53	98.61	98.53	98.58	6,301
2022-11-18	98.53	98.53	98.52	98.56	2,498
2022-11-17	98.62	98.62	98.53	98.57	1,641
2022-11-16	98.78	98.79	98.71	98.75	6,022
2022-11-15	98.68	98.75	98.68	98.72	651
2022-11-14	98.60	98.90	98.59	98.68	19,183
2022-11-11	98.74	98.74	98.59	98.68	152
2022-11-10	98.48	98.59	98.48	98.59	6,259
2022-11-09	98.54	98.54	98.47	98.50	1,995
2022-11-08	98.51	98.51	98.43	98.47	2,456
2022-11-07	98.49	98.49	98.42	98.46	1,015
2022-11-04	98.38	98.45	98.38	98.42	1,942
2022-11-03	98.48	98.63	98.40	98.43	11,236
2022-11-02	98.51	98.53	98.46	98.50	652
2022-11-01	98.54	98.54	98.45	98.49	1,401
2022-10-31	98.55	98.55	98.51	98.51	0
2022-10-28	98.54	98.55	98.48	98.55	3,533
2022-10-27	98.44	98.44	98.44	98.52	1,750
2022-10-26	98.44	98.51	98.43	98.48	723
2022-10-25	98.42	98.48	98.42	98.46	708
2022-10-24	98.48	98.48	98.40	98.44	16,495
2022-10-21	98.36	98.43	98.36	98.40	1,366
2022-10-20	98.40	98.40	98.38	98.42	1,294
2022-10-19	98.64	98.72	98.64	98.69	1,293
2022-10-18	98.69	98.70	98.65	98.67	2,534
2022-10-17	98.69	98.69	98.62	98.62	1,036
2022-10-14	98.63	98.70	98.63	98.66	13,490
2022-10-13	98.72	98.73	98.60	98.66	4,394
2022-10-12	98.75	98.75	98.67	98.71	10,172
2022-10-11	98.67	98.73	98.67	98.71	407
2022-10-10	98.66	98.74	98.65	98.71	1,504
2022-10-07	98.71	98.71	98.68	98.68	0
2022-10-06	98.67	98.74	98.66	98.71	4,948
2022-10-05	98.76	98.77	98.68	98.73	2,241
2022-10-04	98.70	98.76	98.68	98.73	3,620
2022-10-03	98.69	98.74	98.67	98.73	14,359
2022-09-30	98.73	98.78	98.73	98.77	7,032
2022-09-29	98.81	98.81	98.74	98.80	1,236
2022-09-28	98.70	98.79	98.70	98.76	3,018
2022-09-27	98.82	98.82	98.74	98.78	2,253
2022-09-26	98.85	98.86	98.79	98.83	3,485
2022-09-23	98.85	98.93	98.84	98.92	3,568
2022-09-22	98.90	98.96	98.89	98.96	1,975
2022-09-21	98.92	98.98	98.90	98.94	5,091
2022-09-20	99.06	99.06	99.06	99.03	1,013
2022-09-19	98.97	98.97	98.97	98.97	0
2022-09-16	98.96	98.97	98.96	98.97	7,121
2022-09-15	98.98	99.04	98.97	99.01	2,038
2022-09-14	99.14	99.14	99.13	99.13	627
2022-09-13	99.25	99.25	99.25	99.25	152
2022-09-12	99.17	99.17	99.16	99.21	3,948
2022-09-09	99.23	99.23	99.16	99.20	45
2022-09-08	99.16	99.18	99.14	99.19	6,296
2022-09-07	99.20	99.21	99.13	99.13	3,745
2022-09-06	99.22	99.22	99.14	99.14	3,265
2022-09-05	99.20	99.22	99.17	99.18	3,071
2022-09-02	99.17	99.18	99.10	99.15	1,710
2022-09-01	99.09	99.09	99.08	99.13	12,000
2022-08-31	99.11	99.11	99.05	99.09	49
2022-08-30	99.19	99.19	99.12	99.16	5,123
2022-08-29	99.13	99.13	99.13	99.13	0
2022-08-26	99.16	99.16	99.15	99.13	1,625
2022-08-25	99.08	99.08	99.08	99.12	631
2022-08-24	99.13	99.14	99.13	99.14	125
2022-08-23	99.15	99.15	99.14	99.13	870
2022-08-22	99.14	99.14	99.14	99.11	3,771
2022-08-19	99.07	99.11	99.07	99.11	119
2022-08-18	99.03	99.10	99.03	99.07	345
2022-08-17	99.16	99.21	99.15	99.20	3,416
2022-08-16	99.20	99.20	99.20	99.20	3,632
2022-08-15	99.13	99.14	99.13	99.16	2,286
2022-08-12	99.16	99.16	99.09	99.05	167
2022-08-11	99.09	99.16	99.06	99.13	20,705
2022-08-10	99.05	99.14	99.05	99.11	4,533
2022-08-09	99.07	99.07	99.03	99.08	4,017
2022-08-08	99.07	99.07	99.07	99.08	1,171
2022-08-05	99.13	99.13	99.06	99.10	1,532
2022-08-04	99.04	99.12	99.04	99.08	1,753
2022-08-03	99.06	99.13	99.06	99.08	3,625
2022-08-02	99.08	99.17	99.08	99.13	2,726
2022-08-01	99.13	99.13	99.02	99.08	78,701
2022-07-29	99.02	99.09	99.02	99.05	1,902
2022-07-28	99.04	99.05	99.04	99.01	6,362
2022-07-27	97.09	98.91	97.09	98.95	4,185
2022-07-26	98.99	98.99	98.92	98.96	1,599
2022-07-25	98.92	99.00	98.92	98.96	54
2022-07-22	98.90	98.90	98.84	98.89	7,430
2022-07-21	98.77	98.78	98.77	98.83	329
2022-07-20	98.92	98.99	98.92	98.96	2,472
2022-07-19	98.93	99.00	98.91	98.95	2,743
2022-07-18	98.92	98.92	98.92	98.96	196
2022-07-15	98.91	98.96	98.91	98.96	8,391
2022-07-14	98.95	99.02	98.94	98.97	966
2022-07-13	98.97	99.03	98.96	98.99	975
2022-07-12	98.97	99.03	98.96	98.98	1,346
2022-07-11	98.97	98.97	98.97	99.01	51,558
2022-07-08	99.04	99.04	98.95	98.95	1,331
2022-07-07	99.06	99.06	98.98	99.02	1,374
2022-07-06	99.01	99.10	99.01	99.06	110,834
2022-07-05	99.12	99.12	99.12	99.08	66
2022-07-04	99.01	99.01	99.01	99.06	1,572
2022-07-01	99.02	99.05	98.99	99.02	16,512
2022-06-30	98.91	99.01	98.91	98.97	3,157
2022-06-29	98.96	98.97	98.87	98.93	416
2022-06-28	98.97	98.97	98.84	98.93	3,073
2022-06-27	99.01	99.01	99.01	99.00	6,993
2022-06-24	98.89	98.89	98.89	98.96	2
2022-06-23	98.82	98.98	98.82	98.99	6,713
2022-06-22	98.84	98.97	98.81	98.94	24,239
2022-06-21	98.97	99.00	98.87	98.94	200,553
2022-06-20	98.90	98.97	98.82	98.92	3,855
2022-06-17	99.06	99.06	98.79	98.87	1,045
2022-06-16	98.96	99.04	98.69	98.87	991
2022-06-15	99.00	99.00	98.77	98.90	5,496
2022-06-14	99.00	99.13	98.80	98.97	2,412
2022-06-13	99.06	99.07	99.06	99.17	1,637
2022-06-10	99.25	99.25	99.25	99.30	58
2022-06-09	99.35	99.43	99.35	99.40	3,645
2022-06-08	99.44	99.45	99.35	99.40	11,238
2022-06-07	99.35	99.35	99.35	99.40	901
2022-06-06	99.37	99.49	99.37	99.44	4,172
2022-06-03	99.44	99.44	99.44	99.44	0
2022-06-02	99.44	99.44	99.44	99.44	0
2022-06-01	99.51	99.51	99.38	99.44	5,483
2022-05-31	99.55	99.55	99.45	99.54	3,269
2022-05-30	99.56	99.56	99.56	99.51	1,005
2022-05-27	99.38	99.53	99.38	99.50	2,879
2022-05-26	99.39	99.39	99.39	99.45	1,016
2022-05-25	99.38	99.42	99.38	99.42	378
2022-05-24	99.33	99.33	99.32	99.38	1,479
2022-05-23	99.42	99.44	99.35	99.39	2,156
2022-05-20	99.35	99.35	99.35	99.38	817
2022-05-19	99.31	99.41	99.31	99.36	4,314
2022-05-18	99.38	99.48	99.38	99.43	3,713
2022-05-17	99.48	99.58	99.48	99.52	5,327
2022-05-16	99.50	99.57	99.50	99.55	2,903
2022-05-13	99.48	99.57	99.48	99.53	3,702
2022-05-12	99.52	99.58	99.52	99.48	16,920
2022-05-11	99.50	99.51	99.43	99.47	17,552
2022-05-10	99.39	99.64	99.39	99.50	17,108
2022-05-09	99.47	99.47	99.35	99.41	2,557
2022-05-06	99.49	99.49	99.45	99.45	2,934
2022-05-05	99.39	99.52	99.39	99.48	3,434
2022-05-04	99.41	99.42	99.31	99.37	4,685
2022-05-03	99.37	99.47	99.35	99.42	10,512
2022-05-02	99.49	99.49	99.49	99.49	0
2022-04-29	99.55	99.55	99.46	99.49	4,245
2022-04-28	99.55	99.67	99.55	99.54	510
2022-04-27	99.70	99.70	99.58	99.64	2,582
2022-04-26	99.58	99.59	99.52	99.60	3,158
2022-04-25	99.54	99.54	99.40	99.40	4,313
2022-04-22	99.50	99.53	99.39	99.47	1,811
2022-04-21	99.58	99.58	99.45	99.51	1,459
2022-04-20	99.66	99.66	99.62	99.64	604
2022-04-19	99.63	99.76	99.63	99.71	2,284
2022-04-18	99.74	99.74	99.74	99.74	0
2022-04-15	99.74	99.74	99.74	99.74	0
2022-04-14	99.80	99.80	99.67	99.74	729
2022-04-13	99.67	99.81	99.67	99.76	33,609
2022-04-12	99.70	99.70	99.60	99.64	2,118
2022-04-11	99.58	99.65	99.58	99.62	1,324
2022-04-08	99.70	99.75	99.62	99.69	2,528
2022-04-07	99.58	99.73	99.58	99.72	8,454
2022-04-06	99.58	99.58	99.58	99.65	6
2022-04-05	99.80	99.80	99.66	99.73	2,234
2022-04-04	100.03	100.03	99.62	99.71	2,315
2022-04-01	99.71	99.84	99.70	99.76	5,567
2022-03-31	99.72	99.90	99.72	99.80	9,827
2022-03-30	99.79	99.82	99.67	99.75	5,294
2022-03-29	99.60	99.74	99.58	99.68	33,358
2022-03-28	99.78	99.78	99.63	99.70	504,201
2022-03-25	99.98	99.99	99.81	99.87	15,399
2022-03-24	99.99	100.21	99.99	100.03	4,665
2022-03-23	100.02	100.04	99.98	100.01	32,243
2022-03-22	100.02	100.02	99.93	100.01	3,755
2022-03-21	100.16	100.16	100.05	100.10	2,501
2022-03-18	100.15	100.15	100.04	100.09	348
2022-03-17	100.06	100.14	100.05	100.10	1,344
2022-03-16	100.07	100.23	100.07	100.18	7,070
2022-03-15	100.25	100.26	100.15	100.20	683
2022-03-14	100.25	100.34	100.24	100.29	1,917
2022-03-11	100.33	100.40	100.32	100.36	8,100
2022-03-10	100.38	100.38	100.38	100.42	1,433
2022-03-09	100.39	100.69	100.39	100.48	11,270
2022-03-08	100.55	100.71	100.48	100.52	22,583
2022-03-07	100.55	100.55	100.55	100.56	182,670
2022-03-04	100.56	100.56	100.56	100.62	298
2022-03-03	100.55	100.57	100.55	100.63	22,887
2022-03-02	100.77	100.78	100.55	100.69	18,060
2022-03-01	100.62	100.69	100.62	100.67	5,965
2022-02-28	100.56	100.79	100.55	100.55	4,793
2022-02-25	100.33	100.58	100.33	100.57	224
2022-02-24	100.41	100.41	100.40	100.55	2,513
2022-02-23	100.59	100.63	100.59	100.61	1,342
2022-02-22	100.64	100.64	100.64	100.65	457
2022-02-21	100.63	100.68	100.63	100.66	7,912
2022-02-18	100.63	100.63	100.63	100.65	101
2022-02-17	100.64	100.65	100.55	100.63	9,781
2022-02-16	100.64	100.64	100.60	100.61	556
2022-02-15	100.57	100.63	100.57	100.63	8
2022-02-14	100.67	100.72	100.37	100.57	26,534
2022-02-11	100.75	100.75	100.61	100.60	6,374
2022-02-10	100.80	100.81	100.75	100.77	1,100
2022-02-09	100.80	100.80	100.76	100.78	3,174
2022-02-08	100.56	100.83	100.56	100.81	10,376
2022-02-07	100.88	100.88	100.75	100.81	5,371
2022-02-04	100.88	100.92	100.88	100.92	3,782
2022-02-03	100.90	100.97	100.88	100.93	5,381
2022-02-02	100.93	101.00	100.88	100.91	1,452
2022-02-01	100.89	100.97	100.89	100.92	424,333
2022-01-31	100.88	100.93	100.88	100.91	1,568
2022-01-28	100.92	100.92	100.90	100.90	0
2022-01-27	100.88	100.90	100.81	100.92	4,081
2022-01-26	100.97	101.01	100.97	101.00	12,746
2022-01-25	100.99	101.02	100.91	101.01	3,560
2022-01-24	100.99	100.99	100.99	101.01	3,434
2022-01-21	100.96	100.96	100.96	100.98	3,509
2022-01-20	100.96	100.96	100.96	100.97	500
2022-01-19	101.02	101.02	100.97	101.00	5,733
2022-01-18	101.04	101.08	101.04	101.07	1,415
2022-01-17	101.04	101.04	101.04	101.07	1,700
2022-01-14	101.10	101.10	101.10	101.10	0
2022-01-13	101.07	101.07	101.07	101.10	240
2022-01-12	101.06	101.07	101.06	101.09	77
2022-01-11	101.10	101.10	101.05	101.08	472
2022-01-10	101.11	101.11	101.07	101.10	1,151
2022-01-07	101.11	101.11	101.11	101.10	1,775
2022-01-06	101.16	101.16	101.11	101.14	3,712
2022-01-05	101.17	101.19	101.17	101.18	4,961
2022-01-04	101.20	101.21	101.01	101.21	12,499
2022-01-03	101.19	101.19	101.19	101.19	0
2021-12-31	101.18	101.19	101.18	101.19	0
2021-12-30	101.16	101.19	101.16	101.18	202
2021-12-29	101.21	101.21	101.16	101.19	3,631
2021-12-28	101.18	101.18	101.18	101.18	0
2021-12-27	101.18	101.18	101.18	101.18	0
2021-12-24	101.17	101.18	101.17	101.18	0
2021-12-23	101.15	101.19	101.14	101.17	2,747
2021-12-22	101.20	101.20	101.15	101.17	8,344
2021-12-21	101.17	101.17	101.17	101.20	225
2021-12-20	101.18	101.23	101.12	101.21	3,175
2021-12-17	101.17	101.22	101.17	101.20	1,167
2021-12-16	101.15	101.19	101.15	101.18	858
2021-12-15	101.23	101.23	101.18	101.21	8,132
2021-12-14	101.23	101.24	101.23	101.22	1,455
2021-12-13	101.20	101.25	101.20	101.20	36,091
2021-12-10	101.14	101.20	101.14	101.17	2,171
2021-12-09	101.19	101.20	101.08	101.17	3,158
2021-12-08	101.15	101.15	101.14	101.16	899
2021-12-07	101.17	101.17	101.16	101.19	923
2021-12-06	101.25	101.25	101.20	101.22	9,039
2021-12-03	101.25	101.25	101.25	101.22	675
2021-12-02	101.27	101.28	101.23	101.24	1,606
2021-12-01	101.24	101.29	101.24	101.26	1,509
2021-11-30	101.26	101.31	101.26	101.27	1,461
2021-11-29	101.18	101.26	101.18	101.28	3,473
2021-11-26	101.21	101.22	101.21	101.22	798
2021-11-25	101.18	101.18	101.16	101.21	1,200
2021-11-24	101.23	101.24	101.13	101.22	8,958
2021-11-23	101.25	101.25	101.20	101.23	1,160
2021-11-22	101.25	101.25	101.24	101.27	1,030
2021-11-19	101.31	101.35	101.27	101.30	3,698
2021-11-18	101.26	101.26	101.26	101.29	4,799
2021-11-17	101.33	101.33	101.27	101.31	2,550
2021-11-16	101.28	101.28	101.28	101.29	88
2021-11-15	101.30	101.30	101.30	101.33	158
2021-11-12	101.34	101.34	101.32	101.32	0
2021-11-11	101.32	101.36	101.32	101.34	1,928
2021-11-10	101.39	101.39	101.38	101.40	855
2021-11-09	101.37	101.42	101.37	101.40	2,249
2021-11-08	101.40	101.45	101.40	101.43	229
2021-11-05	101.42	101.42	101.42	101.41	1,622
2021-11-04	101.34	101.34	101.34	101.38	155
2021-11-03	101.39	101.39	101.39	101.37	148
2021-11-02	101.32	101.32	101.32	101.37	135
2021-11-01	101.34	101.37	101.27	101.35	21,040
2021-10-29	101.33	101.37	101.33	101.35	2,134
2021-10-28	101.39	101.40	101.35	101.38	1,008
2021-10-27	101.35	101.38	101.35	101.36	4,268
2021-10-26	101.37	101.41	101.37	101.39	3,230
2021-10-25	101.35	101.39	101.29	101.37	1,762
2021-10-22	101.39	101.39	101.35	101.37	1,077
2021-10-21	101.38	101.38	101.38	101.40	790,947
2021-10-20	101.42	101.46	101.42	101.44	1,415
2021-10-19	101.41	101.46	101.41	101.44	4,652
2021-10-18	101.44	101.48	101.40	101.44	179,415
2021-10-15	101.47	101.47	101.47	101.49	8,980
2021-10-14	101.47	101.52	101.47	101.50	1,960
2021-10-13	101.47	101.52	101.47	101.50	2,118
2021-10-12	101.51	101.51	101.51	101.51	0
2021-10-11	101.48	101.53	101.44	101.51	5,303
2021-10-08	101.48	101.53	101.48	101.51	1,440
2021-10-07	101.51	101.56	101.51	101.51	2,511
2021-10-06	101.51	101.56	101.51	101.51	1,151
2021-10-05	101.58	101.58	101.57	101.56	480
2021-10-04	101.54	101.54	101.54	101.56	125
2021-10-01	101.54	101.54	101.54	101.54	0
2021-09-30	101.56	101.56	101.51	101.54	2,292
2021-09-29	101.51	101.51	101.51	101.53	1,524
2021-09-28	101.51	101.51	101.51	101.54	2,789
2021-09-27	101.56	101.56	101.56	101.55	100
2021-09-24	101.52	101.56	101.52	101.54	175
2021-09-23	101.55	101.59	101.52	101.57	3,991
2021-09-22	101.55	101.55	101.55	101.58	21
2021-09-21	101.60	101.60	101.55	101.58	1,489
2021-09-20	101.56	101.56	101.56	101.57	2,630
2021-09-17	101.56	101.56	101.56	101.58	5
2021-09-16	101.58	101.58	101.58	101.60	175
2021-09-15	101.64	101.64	101.64	101.62	488
2021-09-14	101.60	101.60	101.59	101.61	945
2021-09-13	101.63	101.63	101.59	101.61	1,524
2021-09-10	101.58	101.58	101.58	101.60	355
2021-09-09	101.62	101.62	101.55	101.60	9,729
2021-09-08	101.59	101.66	101.58	101.59	2,066
2021-09-07	101.64	101.64	101.60	101.62	2,166
2021-09-06	101.60	101.60	101.60	101.62	534
2021-09-03	101.63	101.63	101.59	101.62	5,592
2021-09-02	101.59	101.63	101.59	101.61	352
2021-09-01	101.62	101.62	101.62	101.60	7
2021-08-31	101.59	101.62	101.59	101.60	2,092
2021-08-30	101.58	101.58	101.58	101.58	0
2021-08-27	101.56	101.60	101.56	101.58	11,244
2021-08-26	101.55	101.57	101.55	101.58	620
2021-08-25	101.57	101.57	101.57	101.57	525
2021-08-24	101.55	101.59	101.52	101.57	3,079
2021-08-23	101.59	101.60	101.52	101.59	10,030
2021-08-20	101.54	101.59	101.54	101.80	2,143
2021-08-19	101.55	101.56	101.55	101.56	536
2021-08-18	101.63	101.63	101.58	101.59	896
2021-08-17	101.59	101.59	101.58	101.60	5,842
2021-08-16	101.57	101.62	101.57	101.60	1,027
2021-08-13	101.55	101.57	101.55	101.57	700
2021-08-12	101.61	101.62	101.56	101.60	3,244
2021-08-11	101.59	101.59	101.53	101.55	25,483
2021-08-10	101.56	101.58	101.56	101.59	242
2021-08-09	101.57	101.57	101.57	101.60	116
2021-08-06	101.57	101.57	101.57	101.59	290
2021-08-05	101.63	101.63	101.59	101.61	355
2021-08-04	101.53	101.63	101.53	101.62	8,274
2021-08-03	101.60	101.64	101.60	101.62	4,470
2021-08-02	101.61	101.62	101.61	101.62	0
2021-07-30	101.61	101.61	101.61	101.61	0
2021-07-29	101.62	101.64	101.62	101.61	2,980
2021-07-28	101.58	101.63	101.58	101.60	1,592
2021-07-27	101.56	101.56	101.56	101.58	1,000
2021-07-26	101.57	101.62	101.57	101.60	1,295
2021-07-23	101.57	101.57	101.57	101.58	198
2021-07-22	101.62	101.62	101.53	101.58	1,923
2021-07-21	101.58	101.58	101.58	101.59	682
2021-07-20	101.57	101.62	101.57	101.60	944
2021-07-19	101.60	101.60	101.55	101.58	2,494
2021-07-16	101.55	101.55	101.55	101.57	3,503
2021-07-15	101.55	101.59	101.55	101.57	2,724
2021-07-14	101.58	101.60	101.55	101.58	2,463
2021-07-13	101.57	101.57	101.57	101.59	256
2021-07-12	101.63	101.63	101.58	101.60	1,846
2021-07-09	101.63	101.63	101.60	101.60	3,753
2021-07-08	101.58	101.63	101.58	101.61	477
2021-07-07	101.56	101.60	101.56	101.56	24,941
2021-07-06	101.59	101.59	101.59	101.57	1,064
2021-07-05	101.55	101.58	101.55	101.57	13,883
2021-07-02	101.58	101.58	101.54	101.55	1,884
2021-07-01	101.59	101.59	101.54	101.57	1,012
2021-06-30	101.54	101.55	101.54	101.55	892
2021-06-29	101.53	101.53	101.53	101.55	272
2021-06-28	101.57	101.57	101.54	101.55	1,705
2021-06-25	101.58	101.58	101.57	101.57	3,643
2021-06-24	101.53	101.57	101.52	101.55	3,074
2021-06-23	101.54	101.59	101.54	101.57	2,041
2021-06-22	101.57	101.57	101.57	101.56	250
2021-06-21	101.53	101.54	101.52	101.55	2,388
2021-06-18	101.53	101.54	101.53	101.56	50
2021-06-17	101.58	101.58	101.58	101.56	6,373
2021-06-16	101.59	101.63	101.59	101.61	443
2021-06-15	101.64	101.64	101.59	101.61	2,223
2021-06-14	101.63	101.63	101.60	101.62	1,078
2021-06-11	101.61	101.62	101.61	101.62	18,182
2021-06-10	101.61	101.61	101.56	101.61	52,202
2021-06-09	101.60	101.60	101.60	101.62	9,330
2021-06-08	101.60	101.63	101.60	101.62	2,547
2021-06-07	101.60	101.64	101.60	101.64	171
2021-06-04	101.59	101.62	101.58	101.60	583
2021-06-03	101.59	101.59	101.59	101.61	1,083
2021-06-02	101.60	101.62	101.58	101.60	815
2021-06-01	101.62	101.62	101.57	101.58	31,996
2021-05-28	101.61	101.61	101.61	101.59	91
2021-05-27	101.61	101.61	101.57	101.61	1,567
2021-05-26	101.57	101.61	101.57	101.59	1,412
2021-05-25	101.57	101.62	101.57	101.59	5,870
2021-05-24	101.55	101.55	101.52	101.57	2,537
2021-05-21	101.55	101.55	101.55	101.57	984
2021-05-20	101.53	101.53	101.53	101.55	130
2021-05-19	101.58	101.62	101.52	101.60	3,225
2021-05-18	101.62	101.64	101.62	101.62	844,076
2021-05-17	101.58	101.58	101.58	101.60	635
2021-05-14	101.57	101.61	101.57	101.59	740
2021-05-13	101.56	101.60	101.56	101.58	5,099
2021-05-12	101.58	101.62	101.58	101.60	1,347
2021-05-11	101.59	101.63	101.59	101.61	4,723
2021-05-10	101.59	101.59	101.59	101.63	337
2021-05-07	101.57	101.61	101.57	101.60	437
2021-05-06	101.56	101.59	101.56	101.58	1,673
2021-05-05	101.58	101.60	101.54	101.58	7,859
2021-05-04	101.53	101.56	101.53	101.55	3,934
2021-04-30	101.56	101.56	101.52	101.54	3,763
2021-04-29	101.57	101.57	101.53	101.55	4,438
2021-04-28	101.56	101.58	101.52	101.54	3,539
2021-04-27	101.52	101.56	101.52	101.54	5,666
2021-04-26	101.53	101.56	101.53	101.55	2,057
2021-04-23	101.56	101.56	101.52	101.54	14,228
2021-04-22	101.53	101.57	101.53	101.55	4,658
2021-04-21	101.52	101.56	101.15	101.53	11,294
2021-04-20	101.55	101.55	101.51	101.53	481
2021-04-19	101.56	101.56	101.49	101.54	12,422
2021-04-16	101.56	101.56	101.52	101.54	389
2021-04-15	101.50	101.50	101.50	101.52	2,701
2021-04-14	101.53	101.53	101.53	101.55	151
2021-04-13	101.51	101.55	101.51	101.53	1,354
2021-04-12	101.51	101.55	101.51	101.53	10,435
2021-04-09	101.53	101.58	101.52	101.54	10,893
2021-04-08	101.55	101.56	101.52	101.54	14,307
2021-04-07	101.51	101.54	101.51	101.53	1,274
2021-04-06	101.52	101.52	101.49	101.50	1,472
2021-04-01	101.46	101.49	101.46	101.48	264
2021-03-31	101.51	101.51	101.49	101.50	2,975
2021-03-30	101.49	101.53	101.49	101.52	8,751
2021-03-29	101.53	101.53	101.52	101.52	0
2021-03-26	101.55	101.55	101.51	101.53	3,025
2021-03-25	101.51	101.55	101.51	101.54	26,202
2021-03-24	101.55	101.55	101.55	101.52	1,166
2021-03-23	101.50	101.50	101.50	101.51	3,489
2021-03-22	101.49	101.52	101.48	101.50	8,631
2021-03-19	101.48	101.56	101.48	101.51	2,184
2021-03-18	101.52	101.54	101.52	101.54	2,189
2021-03-17	101.56	101.56	101.56	101.56	0
2021-03-16	101.54	101.58	101.54	101.56	693
2021-03-15	101.57	101.60	101.53	101.55	2,817
2021-03-12	101.59	101.59	101.57	101.57	0
2021-03-11	101.59	101.59	101.59	101.59	50,654
2021-03-10	101.55	101.59	101.53	101.57	5,018
2021-03-09	101.59	101.60	101.59	101.57	2,561
2021-03-08	101.58	101.59	101.55	101.59	8,473
2021-03-05	101.70	101.70	101.57	101.59	31
2021-03-04	101.63	101.63	101.59	101.62	13,094
2021-03-03	101.61	101.65	101.61	101.64	1,483
2021-03-02	101.60	101.61	101.60	101.63	640
2021-03-01	101.62	101.64	101.58	101.62	9,466
2021-02-26	101.58	101.61	101.57	101.59	3,761
2021-02-25	101.64	101.80	101.64	101.66	7,849
2021-02-24	101.69	101.71	101.63	101.67	6,097
2021-02-23	101.65	101.68	101.65	101.67	1,184
2021-02-22	101.65	101.69	101.65	101.67	3,707
2021-02-19	101.70	101.73	101.66	101.67	3,200
2021-02-18	101.70	101.70	101.70	101.68	6
2021-02-17	101.69	101.73	101.69	101.72	1,197
2021-02-16	101.70	101.72	101.70	101.71	817
2021-02-15	101.70	101.70	101.70	101.71	1,928
2021-02-12	101.73	101.73	101.69	101.71	1,872
2021-02-11	101.73	101.73	101.69	101.73	4,554
2021-02-10	101.69	101.73	101.69	101.71	6,158
2021-02-09	101.69	101.72	101.69	101.71	1,467
2021-02-08	101.72	101.85	101.68	101.70	7,042
2021-02-05	101.70	101.70	101.70	101.69	1
2021-02-04	101.69	101.71	101.56	101.69	8,785
2021-02-03	101.71	101.72	101.68	101.70	8,773
2021-02-02	101.67	101.77	101.63	101.69	9,481
2021-02-01	101.71	101.71	101.65	101.69	11,932
2021-01-29	101.70	101.70	101.66	101.68	2,267
2021-01-28	101.68	101.68	101.66	101.68	344
2021-01-27	101.70	101.70	101.66	101.68	197,809
2021-01-26	101.69	101.69	101.69	101.67	3,006
2021-01-25	101.69	101.71	101.65	101.68	3,027
2021-01-22	101.68	101.68	101.65	101.66	2,998
2021-01-21	101.64	101.64	101.64	101.67	4,294
2021-01-20	101.71	101.75	101.68	101.71	4,168
2021-01-19	101.72	101.73	101.65	101.71	3,102
2021-01-18	101.69	101.72	101.69	101.71	3,273
2021-01-15	101.68	101.71	101.68	101.70	3,930
2021-01-14	101.67	101.71	101.54	101.71	4,685
2021-01-13	101.70	101.70	101.66	101.68	300
2021-01-12	101.66	101.70	101.66	101.68	3,057
2021-01-11	101.60	101.70	101.60	101.68	9,171
2021-01-08	101.69	101.69	101.67	101.68	3,782
2021-01-07	101.64	101.68	101.64	101.66	1,726
2021-01-06	101.64	101.68	101.64	101.66	1,185
2021-01-05	101.63	101.67	101.63	101.67	4,374
2021-01-04	101.62	101.63	101.62	101.64	3,497
2020-12-31	101.62	101.62	101.62	101.63	985
2020-12-30	101.62	101.62	101.62	101.63	3,151
2020-12-29	101.62	101.78	101.62	101.64	11,341
2020-12-24	101.61	101.63	101.61	101.62	503
2020-12-23	101.61	101.62	101.52	101.63	2,530
2020-12-22	101.61	101.61	101.61	101.63	177
2020-12-21	101.61	101.65	101.61	101.63	13,579
2020-12-18	101.62	101.64	101.62	101.64	141,503
2020-12-17	101.62	101.65	101.61	101.62	144,416
2020-12-16	101.64	101.64	101.64	101.66	140,330
2020-12-15	101.64	101.64	101.64	101.66	140,767
2020-12-14	101.68	101.68	101.64	101.66	144,947
2020-12-11	101.66	101.70	101.43	101.65	159,369
2020-12-10	101.62	101.64	101.55	101.63	2,882
2020-12-09	101.62	101.62	101.62	101.64	1,482
2020-12-08	101.62	101.65	101.62	101.64	1,307
2020-12-07	101.61	101.62	101.61	101.63	304,175
2020-12-04	101.61	101.70	101.61	101.63	1,284
2020-12-03	101.64	101.64	101.61	101.63	2,524
2020-12-02	101.64	101.65	101.60	101.63	6,935
2020-12-01	101.64	101.64	101.60	101.62	14,092
2020-11-30	101.63	101.63	101.55	101.62	3,869
2020-11-27	101.63	101.63	101.60	101.62	426
2020-11-26	101.59	101.63	101.59	101.61	808,170
2020-11-25	101.62	101.62	101.58	101.59	2,154
2020-11-24	101.60	101.62	101.58	101.60	6,164
2020-11-23	101.59	101.59	101.58	101.60	2,569
2020-11-20	101.61	101.62	101.58	101.60	5,525
2020-11-19	101.57	101.58	101.57	101.60	1,208
2020-11-18	101.65	101.66	101.62	101.64	301,835
2020-11-17	101.61	101.65	101.61	101.63	605,799
2020-11-16	101.61	101.64	101.61	101.63	1,044
2020-11-13	101.65	101.65	101.60	101.62	762
2020-11-12	101.60	101.65	101.60	101.63	3,289
2020-11-11	101.59	101.70	101.59	101.63	53,013
2020-11-10	101.64	101.64	101.50	101.60	19,168
2020-11-09	101.59	101.63	101.58	101.61	18,603
2020-11-06	101.60	101.61	101.60	101.59	3,641
2020-11-05	101.57	101.58	101.55	101.58	2,470
2020-11-04	101.57	101.57	101.57	101.59	41,574
2020-11-03	101.58	101.58	101.57	101.59	236
2020-11-02	101.60	101.60	101.49	101.58	3,408
2020-10-30	101.58	101.58	101.58	101.58	0
2020-10-29	101.56	101.60	101.56	101.58	106
2020-10-28	101.57	101.57	101.57	101.59	2,027
2020-10-27	101.61	101.61	101.57	101.60	333
2020-10-26	101.62	101.62	101.58	101.60	1,726
2020-10-23	101.61	101.61	101.56	101.58	2,190
2020-10-22	101.61	101.61	101.57	101.59	2,400
2020-10-21	101.55	101.59	101.55	101.59	973
2020-10-20	101.57	101.57	101.57	101.56	248
2020-10-16	101.55	101.63	101.54	101.56	125,773
2020-10-15	101.54	101.56	101.54	101.55	119,549
2020-10-14	101.58	101.58	101.57	101.61	118,360
2020-10-13	101.58	101.61	101.55	101.59	131,074
2020-10-12	101.60	101.61	101.56	101.58	1,740
2020-10-09	101.56	101.60	101.56	101.58	396
2020-10-08	101.58	101.58	101.58	101.58	0
2020-10-07	101.56	101.59	101.56	101.58	402,945
2020-10-06	101.56	101.58	101.56	101.58	12,161
2020-10-05	101.54	101.61	101.54	101.58	627
2020-10-02	101.56	101.56	101.56	101.57	800
2020-10-01	101.55	101.57	101.55	101.56	1,028
2020-09-30	101.55	101.55	101.55	101.57	2,085
2020-09-29	101.60	101.60	101.59	101.58	302
2020-09-28	101.55	101.57	101.55	101.56	8,415
2020-09-25	101.56	101.61	101.29	101.59	10,351
2020-09-24	101.60	101.60	101.56	101.59	2,538
2020-09-23	101.61	101.61	101.56	101.58	2,132
2020-09-22	101.56	101.60	101.56	101.59	1,253
2020-09-21	101.60	101.60	101.56	101.59	2,476
2020-09-18	101.55	101.59	101.55	101.57	4,277
2020-09-17	101.56	101.60	101.56	101.58	1,651
2020-09-16	101.30	101.59	101.30	101.59	5,071
2020-09-15	101.59	101.59	101.59	101.61	2,805
2020-09-14	101.59	101.63	101.59	101.61	4,410
2020-09-11	101.58	101.62	100.73	101.61	3,267
2020-09-10	101.56	101.59	101.56	101.58	295,114
2020-09-09	101.56	101.60	101.56	101.58	902
2020-09-08	101.57	101.61	101.57	101.59	1,910
2020-09-07	101.61	101.61	101.60	101.59	3,636
2020-09-04	101.59	101.59	101.30	101.57	2,600
2020-09-03	101.58	101.59	101.53	101.57	5,329
2020-09-02	101.54	101.58	101.54	101.56	4,308
2020-09-01	101.55	101.57	101.53	101.55	30,311
2020-08-28	101.58	101.59	101.54	101.56	2,687
2020-08-27	101.58	101.58	101.53	101.56	43,130
2020-08-26	101.57	101.57	101.30	101.56	5,720
2020-08-25	101.56	101.56	101.52	101.54	3,142
2020-08-24	101.51	101.51	101.50	101.53	3,386
2020-08-21	101.79	101.79	101.50	101.55	41,135
2020-08-20	101.55	101.56	101.50	101.53	12,331
2020-08-19	101.61	101.61	101.56	101.58	2,947
2020-08-18	101.60	101.60	101.60	101.58	15
2020-08-17	101.52	101.59	101.52	101.56	2,367
2020-08-14	101.58	101.59	101.58	101.56	673
2020-08-13	101.58	101.59	101.52	101.55	2,049
2020-08-12	101.51	101.57	101.50	101.53	3,292
2020-08-11	101.48	101.58	101.48	101.54	9,100
2020-08-10	101.50	101.58	101.48	101.52	52,386
2020-08-07	101.75	101.75	101.46	101.53	883
2020-08-06	101.55	101.58	101.47	101.55	2,554
2020-08-05	101.48	101.57	101.46	101.52	2,661
2020-08-04	101.56	101.56	101.38	101.53	7,949
2020-08-03	101.54	101.54	101.41	101.52	1,678
2020-07-31	101.49	101.50	101.43	101.46	991
2020-07-30	101.45	101.45	101.43	101.46	1,000
2020-07-29	101.38	101.50	101.38	101.46	1,071
2020-07-28	101.44	101.50	101.38	101.45	2,865
2020-07-27	101.44	101.48	101.44	101.47	1,039
2020-07-24	101.44	101.46	101.44	101.46	0
2020-07-23	101.36	101.49	101.36	101.44	2,514
2020-07-22	101.35	101.45	101.34	101.41	472
2020-07-21	101.33	101.43	101.32	101.41	1,452
2020-07-20	101.42	101.43	101.30	101.41	2,679
2020-07-17	101.32	101.43	101.32	101.41	2,299
2020-07-16	101.31	101.40	101.31	101.42	2,526
2020-07-15	101.36	101.48	101.36	101.47	16,412
2020-07-14	101.46	101.46	101.35	101.42	4,332
2020-07-13	101.39	101.44	101.39	101.43	3,289
2020-07-10	101.43	101.43	101.39	101.43	542
2020-07-09	101.35	101.43	101.34	101.43	309
2020-07-08	101.33	101.40	101.30	101.38	14,536
2020-07-07	101.30	101.39	100.90	101.35	34,933
2020-07-06	101.40	101.40	101.30	101.37	3,307
2020-07-03	101.31	101.39	101.29	101.35	5,293
2020-07-02	101.40	101.40	101.29	101.36	100,233
2020-07-01	101.40	101.40	101.33	101.36	485
2020-06-30	101.40	101.40	101.26	101.32	288
2020-06-29	101.27	101.38	101.25	101.30	2,721
2020-06-26	101.33	101.33	101.22	101.26	1,060
2020-06-25	101.21	101.29	101.21	101.25	3,557
2020-06-24	101.29	101.29	101.19	101.23	336
2020-06-23	101.18	101.28	101.18	101.23	0
2020-06-22	101.29	101.29	101.19	101.23	998
2020-06-19	101.28	101.28	101.25	101.21	2,070
2020-06-18	101.25	101.38	101.10	101.21	2,198
2020-06-17	101.34	101.35	101.20	101.27	2,745
2020-06-16	101.21	101.33	101.08	101.27	2,754
2020-06-15	101.17	101.31	101.16	101.24	2,851
2020-06-12	101.16	101.73	101.16	101.25	3,166
2020-06-11	101.16	101.26	101.12	101.19	8,685
2020-06-10	101.14	101.28	101.13	101.19	4,649
2020-06-09	101.12	101.22	101.10	101.15	2,382
2020-06-08	101.10	101.13	101.10	101.10	829
2020-06-05	101.05	101.15	100.99	101.10	1,540
2020-06-04	101.00	101.12	101.00	101.09	416
2020-06-03	100.83	101.06	100.82	101.01	3,595
2020-06-02	100.80	100.96	100.80	100.89	28,133
2020-06-01	100.93	100.93	100.79	100.88	28,373
2020-05-29	100.82	100.89	100.73	100.77	9,810
2020-05-28	100.75	100.77	100.75	100.77	122
2020-05-27	100.66	100.79	100.66	100.68	1,987
2020-05-26	100.61	100.70	100.55	100.68	3,816
2020-05-22	100.57	100.70	100.57	100.61	759
2020-05-21	100.53	100.69	100.52	100.61	1,672
2020-05-20	100.50	100.66	100.49	100.58	800
2020-05-19	100.46	100.50	100.46	100.48	2,063
2020-05-18	100.52	100.65	100.48	100.56	2,180
2020-05-15	100.58	100.62	100.57	99.78	2,875
2020-05-14	100.59	100.59	100.41	100.50	1,840
2020-05-13	100.49	100.68	100.48	100.62	5,297
2020-05-12	100.50	100.50	100.50	100.52	190
2020-05-11	100.60	100.70	100.46	100.50	8,547
2020-05-07	100.57	100.58	100.57	100.49	1,498
2020-05-06	100.55	100.56	100.53	100.45	2,114
2020-05-05	100.53	100.53	100.31	100.36	1,319
2020-05-04	100.52	100.53	100.30	100.41	2,976
2020-05-01	100.25	100.25	100.22	100.36	3,000
2020-04-30	100.43	100.44	100.30	100.35	2,125
2020-04-29	100.25	100.46	100.23	100.35	1,372
2020-04-28	100.42	100.42	100.42	100.29	1,127
2020-04-27	100.38	100.39	100.17	100.29	2,430
2020-04-24	100.34	100.38	100.34	100.27	86
2020-04-23	100.36	100.36	100.14	100.31	2,898
2020-04-22	100.09	100.29	100.03	100.21	15,503
2020-04-21	100.11	100.30	100.10	100.21	4,034
2020-04-20	100.10	100.21	100.09	100.15	1,240
2020-04-17	100.16	100.29	100.16	100.18	624
2020-04-16	100.16	100.16	100.00	100.07	150
2020-04-15	100.06	100.16	99.95	100.07	4,341
2020-04-14	99.50	99.72	99.49	99.59	3,430
2020-04-09	99.45	99.45	99.45	99.59	5,738
2020-04-08	99.40	99.60	99.34	99.36	11,348
2020-04-07	99.30	99.30	99.29	99.31	3,212
2020-04-06	99.50	99.58	99.15	99.35	4,364
2020-04-03	99.30	99.30	99.30	99.30	0
2020-04-03	99.30	99.30	99.21	99.35	619
2020-04-02	99.20	99.51	99.00	99.30	9,976
2020-04-02	99.20	99.51	99.00	99.06	5,135
2020-04-01	98.70	99.34	98.70	99.06	10,909
2020-04-01	98.70	99.34	98.70	98.82	7,248
2020-03-31	99.00	99.00	98.62	98.52	2,164
2020-03-30	97.58	98.02	97.58	98.04	5,855
2020-03-27	97.80	97.80	97.79	98.26	29,333
2020-03-26	97.57	98.76	97.56	98.02	905
2020-03-25	97.50	97.50	97.45	97.60	5,099
2020-03-24	97.51	97.83	97.44	98.14	8,871
2020-03-23	98.00	98.00	96.90	98.28	12,942
2020-03-20	98.10	98.10	98.10	98.10	0
2020-03-19	97.87	97.87	97.87	99.29	14
2020-03-18	98.22	99.45	98.22	99.43	2,823
2020-03-17	98.67	99.89	98.67	99.37	4,720
2020-03-16	99.90	100.43	98.89	99.89	70,706
2020-03-12	101.07	101.07	100.61	101.37	8,406
2020-03-11	101.16	101.73	100.38	101.60	373
2020-03-10	101.46	101.74	101.46	101.38	14,584
2020-03-09	101.69	101.70	101.59	101.70	113,935
2020-03-06	101.68	101.71	101.68	101.70	2,038
2020-03-05	101.73	101.73	101.68	101.72	3,998
2020-03-04	101.75	101.75	101.68	101.71	986
2020-03-03	101.69	101.72	101.67	101.73	1,795
2020-03-02	101.69	101.75	101.69	101.72	496,117
2020-02-28	101.71	101.76	101.56	101.74	16,209
2020-02-27	101.72	101.75	101.72	101.72	1,843
2020-02-26	101.74	101.74	101.71	101.72	1,069
2020-02-25	101.72	101.72	101.70	101.71	13,822
2020-02-24	101.69	101.72	101.56	101.68	3,714
2020-02-21	101.68	101.68	101.66	101.68	480
2020-02-20	101.66	101.68	101.65	101.67	3,160
2020-02-19	101.65	101.68	101.65	101.67	1,620
2020-02-18	101.67	101.67	101.64	101.66	3,114
2020-02-17	101.63	101.68	101.34	101.64	3,942
2020-02-14	101.65	101.65	101.58	101.64	13,674
2020-02-13	101.64	101.64	101.61	101.63	3,874
2020-02-12	101.75	101.79	101.75	101.78	9,207
2020-02-11	101.77	101.77	101.75	101.76	3,818
2020-02-10	101.76	101.77	101.74	101.77	8,365
2020-02-07	101.75	101.75	101.72	101.74	5,722
2020-02-06	101.69	101.73	101.69	101.71	3,678
2020-02-05	101.70	101.72	101.69	101.71	1,737
2020-02-04	101.69	101.72	101.69	101.71	7,040
2020-02-03	102.14	102.14	101.67	101.69	4,832
2020-01-31	101.66	101.70	101.66	101.68	1,494
2020-01-30	101.70	101.78	101.66	101.68	58,640
2020-01-29	101.66	101.68	101.65	101.67	10,404
2020-01-28	101.68	101.75	101.64	101.66	12,144
2020-01-27	101.63	101.66	101.63	101.65	6,701
2020-01-24	101.61	101.63	101.60	101.62	8,090
2020-01-23	101.61	101.67	101.58	101.60	6,490
2020-01-22	101.61	101.62	101.58	101.62	23,476
2020-01-21	101.59	101.59	101.56	101.58	10,522
2020-01-20	101.59	101.59	101.56	101.58	2,257
2020-01-17	101.56	101.56	101.52	101.54	7,662
2020-01-16	101.56	101.56	101.53	101.55	1,950
2020-01-15	101.68	101.71	101.68	101.70	4,710
2020-01-14	101.69	101.69	101.66	101.68	1,136
2020-01-13	101.67	101.69	101.62	101.66	13,273
2020-01-10	101.62	101.66	101.62	101.65	5,111
2020-01-09	101.62	101.64	101.57	101.62	4,436
2020-01-08	101.64	101.65	101.61	101.62	6,749
2020-01-07	101.64	101.65	101.61	101.63	3,835
2020-01-06	101.63	101.63	101.59	101.61	1,450
2020-01-03	101.53	101.54	101.53	101.55	4,031
2020-01-02	101.49	101.53	101.49	101.52	12,155
2019-12-31	101.49	101.53	101.49	101.52	1,215
2019-12-30	101.51	101.51	101.40	101.49	3,706
2019-12-27	101.45	101.54	101.45	101.46	6,872
2019-12-24	101.43	101.43	101.41	101.44	2,727
2019-12-23	101.46	101.46	101.42	101.44	3,774
2019-12-20	101.41	101.43	101.40	101.42	3,702
2019-12-19	101.42	101.47	101.38	101.42	10,549
2019-12-18	101.65	101.70	101.61	101.63	8,147
2019-12-17	101.60	101.61	101.60	101.62	2,327
2019-12-16	101.66	101.69	101.60	101.63	20,491
2019-12-13	101.61	101.61	101.58	101.59	494
2019-12-12	101.61	101.63	101.42	101.62	57,364
2019-12-11	101.61	101.61	101.58	101.60	3,248
2019-12-10	101.61	101.61	101.50	101.59	3,835
2019-12-09	101.57	101.64	101.57	101.59	11,710
2019-12-06	101.57	101.57	101.56	101.58	2,156
2019-12-05	101.57	101.58	101.57	101.58	11,378
2019-12-04	101.57	101.59	101.57	101.58	10,006
2019-12-03	101.50	101.54	101.50	101.53	10,749
2019-12-02	101.54	101.54	101.51	101.53	9,548
2019-11-29	101.51	101.52	101.51	101.52	277
2019-11-28	101.53	101.53	101.50	101.52	7,259
2019-11-27	101.50	101.53	101.50	101.53	1,742
2019-11-26	101.52	101.52	101.47	101.51	5,562
2019-11-25	101.48	101.51	101.48	101.50	70,873
2019-11-22	101.50	101.51	101.47	101.49	2,487
2019-11-21	101.47	101.51	101.47	101.50	53,280
2019-11-20	101.46	101.46	101.46	101.48	736
2019-11-19	101.44	101.48	101.44	101.47	3,459
2019-11-18	101.45	101.45	101.41	101.44	2,024
2019-11-15	101.44	101.44	101.41	101.43	338
2019-11-14	101.58	101.59	101.53	101.58	3,217
2019-11-13	101.53	101.54	101.53	101.56	9,399
2019-11-12	101.51	101.54	101.51	101.53	6,038
2019-11-11	101.54	101.54	101.51	101.53	2,809
2019-11-08	101.52	101.52	101.48	101.51	2,231
2019-11-07	101.53	101.56	101.40	101.54	4,817
2019-11-06	101.53	101.59	101.51	101.53	7,012
2019-11-05	101.53	101.55	101.47	101.54	7,735
2019-11-04	101.52	101.55	101.52	101.54	4,126
2019-11-01	101.53	101.53	101.50	101.52	2,390
2019-10-31	101.51	101.52	101.49	101.51	13,581
2019-10-30	101.50	101.54	101.47	101.50	2,826
2019-10-29	101.47	101.50	101.46	101.47	4,218
2019-10-28	101.45	101.48	101.45	101.47	9,291
2019-10-25	101.46	101.47	101.43	101.45	1,475
2019-10-24	101.46	101.48	101.46	101.47	297
2019-10-23	101.46	101.46	101.45	101.46	6,521
2019-10-22	101.45	101.45	101.42	101.45	5,730
2019-10-21	101.41	101.43	101.40	101.42	9,517
2019-10-18	101.42	101.43	101.40	101.42	6,526
2019-10-17	101.39	101.39	101.38	101.40	1,852
2019-10-16	101.61	101.61	101.58	101.60	3,028
2019-10-15	101.60	101.60	101.60	101.58	1,842
2019-10-14	101.57	101.60	101.56	101.58	2,774
2019-10-11	101.54	101.57	101.54	101.55	3,132
2019-10-10	101.55	101.55	101.55	101.53	1,007
2019-10-09	101.54	101.55	101.54	101.53	2,093
2019-10-08	101.52	101.52	101.52	101.53	888
2019-10-07	101.54	101.54	101.50	101.52	4,008
2019-10-04	101.52	101.52	101.52	101.51	10,551
2019-10-03	101.47	101.54	101.47	101.50	5,537
2019-10-02	101.46	101.50	101.46	101.49	3,051
2019-10-01	101.45	101.49	101.45	101.48	5,573
2019-09-30	101.46	101.47	101.44	101.46	4,223
2019-09-27	101.43	101.43	101.41	101.43	1,464
2019-09-26	101.41	101.44	101.41	101.44	835
2019-09-25	101.43	101.47	101.40	101.42	6,127
2019-09-24	101.39	101.43	101.33	101.42	12,149
2019-09-23	101.38	101.41	101.38	101.40	504
2019-09-20	101.38	101.43	101.35	101.41	499,805
2019-09-19	101.36	101.38	101.35	101.37	2,410
2019-09-18	101.60	101.60	101.55	101.59	122,255
2019-09-17	101.57	101.58	101.57	101.59	1,281
2019-09-16	101.57	101.58	101.57	101.59	8,372
2019-09-13	101.57	101.57	101.57	101.56	169
2019-09-12	101.55	101.58	101.54	101.56	5,154
2019-09-11	101.56	101.57	101.55	101.56	1,288
2019-09-10	101.56	101.58	101.53	101.56	5,729
2019-09-09	101.55	101.57	101.52	101.55	5,203
2019-09-06	101.52	101.52	101.52	101.55	1,972
2019-09-05	101.51	101.54	101.51	101.53	13,984
2019-09-04	101.50	101.53	101.49	101.52	6,798
2019-09-03	101.51	101.51	101.48	101.50	12,580
2019-09-02	101.47	101.50	101.47	101.49	2,128
2019-08-30	101.48	101.49	101.45	101.48	3,591
2019-08-29	101.47	101.49	101.46	101.47	863
2019-08-28	101.46	101.48	101.46	101.47	162
2019-08-27	101.44	101.47	101.44	101.46	7,148
2019-08-23	101.41	101.47	101.41	101.41	2,460
2019-08-22	101.40	101.41	101.40	101.41	3,596
2019-08-21	101.40	101.43	101.40	101.42	1,496
2019-08-20	101.42	101.42	101.39	101.42	2,956
2019-08-19	101.38	101.41	101.38	101.39	9,862
2019-08-16	101.36	101.39	101.36	101.38	237
2019-08-15	101.39	101.40	101.36	101.39	4,085
2019-08-14	101.58	101.70	101.58	101.58	2,801
2019-08-13	101.58	101.62	101.58	101.59	4,243
2019-08-12	101.58	101.61	101.55	101.60	19,627
2019-08-09	101.59	101.65	101.56	101.58	3,155
2019-08-08	101.55	101.59	101.55	101.57	2,936
2019-08-07	101.57	101.58	101.55	101.57	297,659
2019-08-06	101.54	101.57	101.54	101.56	1,738
2019-08-05	101.57	101.57	101.54	101.56	4,354
2019-08-02	101.53	101.53	101.53	101.52	269
2019-08-01	101.46	101.50	101.46	101.49	494,498
2019-07-31	101.46	101.48	101.46	101.47	24,806
2019-07-30	101.47	101.47	101.46	101.47	3,258
2019-07-29	101.43	101.48	101.43	101.45	5,029
2019-07-26	101.41	101.44	101.41	101.43	1,011
2019-07-25	101.44	101.47	101.41	101.43	3,481
2019-07-24	101.40	101.43	101.35	101.42	10,642
2019-07-23	101.42	101.42	101.39	101.41	990,793
2019-07-22	101.38	101.41	101.38	101.40	3,059
2019-07-19	101.40	101.40	101.36	101.38	1,501
2019-07-18	101.39	101.39	101.33	101.38	3,274
2019-07-17	101.65	101.65	101.65	101.64	586
2019-07-16	101.61	101.64	101.58	101.63	6,450
2019-07-15	101.61	101.63	101.60	101.62	5,602
2019-07-12	101.62	101.62	101.59	101.61	5,880
2019-07-11	101.61	101.61	101.58	101.60	3,879
2019-07-10	101.57	101.61	101.57	101.60	662
2019-07-09	101.56	101.60	101.56	101.58	33,538
2019-07-08	101.60	101.60	101.57	101.59	3,328
2019-07-05	101.59	101.59	101.58	101.57	850
2019-07-04	101.55	101.56	101.53	101.58	2,987
2019-07-03	101.55	101.55	101.52	101.54	2,747
2019-07-02	101.49	101.53	101.49	101.52	5,372
2019-07-01	101.49	101.55	101.49	101.51	47,451
2019-06-28	101.48	101.50	101.48	101.49	2,301
2019-06-27	101.45	101.47	101.44	101.46	1,616
2019-06-26	101.43	101.47	101.43	101.46	11,017
2019-06-25	101.47	101.47	101.07	101.46	21,557
2019-06-24	101.42	101.45	101.42	101.45	2,836
2019-06-21	101.42	101.44	101.39	101.42	13,451
2019-06-20	101.39	101.42	101.39	101.42	2,431
2019-06-19	101.37	101.40	101.36	101.39	3,476
2019-06-18	101.39	101.39	101.36	101.38	394
2019-06-17	101.39	101.39	101.36	101.38	12,559
2019-06-14	101.33	101.37	101.33	101.36	9,060
2019-06-13	101.35	101.35	101.30	101.33	16,881
2019-06-12	101.56	101.56	101.53	101.55	3,960
2019-06-11	101.55	101.55	101.52	101.54	4,227
2019-06-10	101.53	101.54	101.50	101.53	1,299
2019-06-07	101.49	101.51	101.49	101.51	1,093
2019-06-06	101.52	101.52	101.48	101.50	5,816
2019-06-05	101.50	101.53	101.50	101.51	919
2019-06-04	101.49	101.50	101.49	101.48	3,904
2019-06-03	101.44	101.48	101.43	101.45	7,806
2019-05-31	101.45	101.46	101.45	101.43	2,701
2019-05-30	101.44	101.44	101.41	101.43	1,107
2019-05-29	101.90	101.90	101.41	101.43	8,992
2019-05-28	101.43	101.43	101.39	101.41	26,689
2019-05-24	101.36	101.40	101.36	101.39	972
2019-05-23	101.35	101.36	101.35	101.38	4,381
2019-05-22	101.35	101.38	101.34	101.36	9,231
2019-05-21	101.34	101.37	101.34	101.36	807
2019-05-20	101.33	101.38	101.31	101.36	17,545
2019-05-17	101.33	101.33	101.30	101.32	1,578
2019-05-16	101.32	101.32	101.29	101.31	3,841
2019-05-15	101.51	101.53	101.51	101.53	4,993
2019-05-14	101.53	101.53	101.49	101.52	11,183
2019-05-13	101.49	101.53	101.49	101.52	8,357
2019-05-10	101.46	101.49	101.46	101.48	519
2019-05-09	101.47	101.48	101.47	101.48	1,100
2019-05-08	101.45	101.48	101.45	101.47	4,543
2019-05-07	101.47	101.48	101.43	101.45	6,344
2019-05-03	101.44	101.44	101.41	101.43	5,386

Share	Price	Change
Fletcher King (FLK)	46.50	32.86%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	15.75	14.55%
Ondine Biomed (OBI)	5.75	12.2%
I-nexus Global. (INX)	3.00	9.09%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Physiomics (PYC)	1.20	-20%
Electric Guitar (ELEG)	1.90	-9.52%
Elementis (ELM)	138.00	-4.7%
Van Elle (VANL)	33.00	-4.62%

Share	Price	Volume
Premier African Minerals (PREM)	0.20	24,759,878
Tower Resources (TRP)	0.0215	20,315,697
Reabold Resources (RBD)	0.0775	19,569,299
Angus Energy (ANGS)	0.525	17,394,989
Supply@me Cap (SYME)	0.026	9,092,218