Cqs New C.h.y.f Share History

Cqs New C.h.y.f Share Price history. The following table shows end-of-day data NCYF historical share prices for Cqs New C.h.y.f, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	51.40	51.40	51.00	51.20	705,338
2024-05-02	52.00	52.40	51.20	51.80	571,338
2024-05-01	53.20	53.20	52.80	53.00	659,490
2024-04-30	53.40	53.40	52.80	52.80	641,661
2024-04-29	53.00	53.60	52.80	53.00	945,556
2024-04-26	52.60	52.80	52.60	52.60	824,276
2024-04-25	52.40	52.80	52.40	52.60	817,860
2024-04-24	52.60	53.00	52.40	52.60	698,274
2024-04-23	52.80	52.80	52.60	52.70	844,765
2024-04-22	52.60	53.00	52.60	52.80	1,399,087
2024-04-19	52.80	52.80	52.40	52.40	435,232
2024-04-18	51.80	52.60	51.80	52.60	833,695
2024-04-17	52.60	52.60	51.60	52.40	1,977,140
2024-04-16	52.40	52.60	52.20	52.60	1,378,731
2024-04-15	52.60	53.00	52.40	52.40	1,054,426
2024-04-12	52.80	53.20	52.80	53.00	1,209,939
2024-04-11	52.60	53.00	52.40	52.70	1,117,888
2024-04-10	53.20	53.20	52.60	52.60	1,471,313
2024-04-09	52.80	53.40	52.60	52.90	1,687,048
2024-04-08	52.00	52.60	52.00	52.60	2,439,900
2024-04-05	51.80	51.80	51.60	51.60	1,017,731
2024-04-04	51.60	52.00	51.60	51.80	1,309,380
2024-04-03	51.60	52.00	51.60	51.60	1,033,341
2024-04-02	51.60	52.00	51.60	51.60	1,848,551
2024-04-01	51.80	51.80	51.80	51.80	0
2024-03-29	51.80	51.80	51.80	51.80	0
2024-03-28	51.60	51.80	51.40	51.80	2,286,371
2024-03-27	51.60	51.60	51.40	51.60	921,112
2024-03-26	51.60	51.60	51.40	51.60	1,373,169
2024-03-25	51.20	51.60	51.20	51.40	1,102,055
2024-03-22	51.40	51.40	51.20	51.40	1,026,516
2024-03-21	51.00	51.40	50.80	50.80	726,936
2024-03-20	50.20	51.40	50.20	51.00	1,021,866
2024-03-19	50.60	50.60	50.60	50.60	650,923
2024-03-18	50.80	51.00	49.00	51.00	1,521,438
2024-03-15	50.80	51.20	50.60	51.00	1,255,266
2024-03-14	50.80	51.20	50.80	51.20	909,179
2024-03-13	50.80	51.20	50.80	50.80	1,338,030
2024-03-12	50.60	51.00	50.60	50.80	941,853
2024-03-11	50.40	51.00	50.40	50.80	1,642,709
2024-03-08	50.80	50.80	50.40	50.80	366,528
2024-03-07	50.80	50.80	50.20	50.80	608,061
2024-03-06	50.00	50.80	50.00	50.00	319,243
2024-03-05	50.60	50.60	50.00	50.00	408,460
2024-03-04	49.90	50.80	49.80	50.00	656,150
2024-03-01	50.40	50.40	50.00	50.00	1,253,291
2024-02-29	50.20	50.60	49.50	49.60	960,225
2024-02-28	49.90	50.00	49.80	49.80	674,925
2024-02-27	50.00	50.00	50.00	50.00	665,431
2024-02-26	50.00	51.20	49.80	49.80	1,050,086
2024-02-23	49.60	49.60	49.40	49.40	624,321
2024-02-22	49.70	49.70	49.60	49.60	511,052
2024-02-21	49.80	49.80	49.40	49.70	592,152
2024-02-20	50.20	50.20	49.80	50.10	915,851
2024-02-19	50.60	50.60	50.60	50.60	785,538
2024-02-16	49.70	49.70	49.40	49.70	805,846
2024-02-15	49.40	50.00	49.40	49.40	426,833
2024-02-14	49.40	49.40	49.40	49.40	610,682
2024-02-13	50.00	50.00	49.80	49.80	717,857
2024-02-12	49.40	50.00	49.40	50.00	797,392
2024-02-09	50.00	50.00	50.00	50.00	1,501,452
2024-02-08	49.70	49.70	49.70	49.70	611,461
2024-02-07	50.40	50.40	49.70	49.70	421,287
2024-02-06	49.60	50.40	49.40	49.70	1,197,809
2024-02-05	50.00	50.00	49.50	49.70	1,468,548
2024-02-02	50.40	50.40	49.80	49.80	888,519
2024-02-01	49.50	50.40	49.50	50.00	504,697
2024-01-31	50.20	50.20	50.20	50.00	634,334
2024-01-30	50.40	50.40	50.40	50.05	424,428
2024-01-29	49.80	49.80	49.80	49.80	726,997
2024-01-26	50.00	50.00	49.80	50.00	1,595,650
2024-01-25	50.40	50.40	50.40	50.40	969,747
2024-01-24	51.40	51.60	51.00	51.30	801,037
2024-01-23	51.20	51.20	50.80	51.00	1,511,328
2024-01-22	51.20	51.20	51.20	51.10	874,862
2024-01-19	51.00	51.60	51.00	51.20	794,939
2024-01-18	51.20	51.20	50.60	50.60	738,299
2024-01-17	50.60	51.20	50.40	50.60	781,483
2024-01-16	51.20	51.20	50.60	50.60	801,192
2024-01-15	50.60	50.80	50.60	50.80	506,290
2024-01-12	51.00	51.00	50.60	50.60	882,581
2024-01-11	51.20	51.20	50.60	51.00	758,728
2024-01-10	51.60	51.60	51.60	51.40	419,994
2024-01-09	50.40	51.40	50.40	51.20	638,356
2024-01-08	50.20	50.80	50.20	50.60	928,145
2024-01-05	50.20	50.60	50.20	50.40	523,771
2024-01-04	49.30	49.30	49.30	49.30	419,073
2024-01-03	50.40	50.60	50.20	50.40	897,067
2024-01-02	50.40	50.40	50.20	50.20	365,535
2024-01-01	50.60	50.60	50.60	50.60	0
2023-12-29	50.40	50.60	50.40	50.60	156,694
2023-12-28	50.40	50.60	50.00	50.60	530,829
2023-12-27	49.80	50.00	49.60	49.60	575,795
2023-12-26	50.20	50.20	50.20	50.20	0
2023-12-25	50.20	50.20	50.20	50.20	0
2023-12-22	50.00	50.20	50.00	50.20	712,050
2023-12-21	50.40	50.40	49.50	50.00	482,852
2023-12-20	50.40	50.40	49.90	50.40	795,681
2023-12-19	49.40	50.20	49.40	50.20	671,884
2023-12-18	50.00	50.00	49.50	49.60	707,028
2023-12-15	49.50	49.90	49.10	49.90	1,174,977
2023-12-14	49.10	49.50	48.60	49.30	743,646
2023-12-13	49.30	49.30	49.00	49.00	674,793
2023-12-12	49.00	49.00	48.70	49.00	1,242,588
2023-12-11	49.30	49.30	49.10	49.30	560,704
2023-12-08	48.90	49.20	48.50	48.80	775,306
2023-12-07	48.70	49.20	48.70	49.10	336,508
2023-12-06	49.20	49.20	49.20	48.90	434,334
2023-12-05	49.00	49.30	49.00	49.30	790,239
2023-12-04	49.40	49.40	48.95	48.95	1,005,348
2023-12-01	48.80	49.40	48.80	49.40	701,164
2023-11-30	49.20	49.20	49.20	49.20	495,777
2023-11-29	48.40	49.40	48.40	48.70	799,277
2023-11-28	49.40	49.40	48.40	48.40	539,117
2023-11-27	49.40	49.40	49.40	48.95	459,452
2023-11-24	49.30	49.30	49.10	49.10	743,460
2023-11-23	48.20	49.20	48.20	49.00	449,562
2023-11-22	49.20	49.20	48.50	48.80	1,008,500
2023-11-21	49.00	49.00	48.70	49.00	871,128
2023-11-20	48.10	49.00	48.00	49.00	832,837
2023-11-17	48.90	48.90	48.00	48.70	625,601
2023-11-16	48.90	48.90	48.50	48.80	739,773
2023-11-15	48.40	49.00	48.40	49.00	1,093,972
2023-11-14	48.40	48.40	47.60	47.70	1,115,019
2023-11-13	48.30	48.40	47.50	48.40	498,805
2023-11-10	47.40	48.40	47.40	47.40	853,547
2023-11-09	48.10	48.20	48.10	48.20	559,206
2023-11-08	48.00	48.40	48.00	48.40	356,726
2023-11-07	47.20	48.20	47.20	48.20	839,880
2023-11-06	47.20	48.30	47.20	48.30	746,678
2023-11-03	48.20	48.50	48.00	48.50	699,911
2023-11-02	48.00	48.40	47.20	48.00	679,952
2023-11-01	48.40	48.40	48.00	48.10	537,740
2023-10-31	48.50	48.50	48.10	48.40	378,770
2023-10-30	48.30	48.30	48.30	48.00	837,516
2023-10-27	48.00	48.30	48.00	48.00	762,315
2023-10-26	48.10	48.10	47.10	47.80	592,416
2023-10-25	49.20	49.20	48.80	48.90	506,875
2023-10-24	49.00	49.50	48.60	48.90	788,158
2023-10-23	48.60	49.00	48.60	48.80	1,012,695
2023-10-20	48.20	48.30	48.20	48.50	894,900
2023-10-19	48.60	48.70	48.60	48.70	708,236
2023-10-18	48.60	48.60	48.20	48.20	464,087
2023-10-17	48.20	48.50	48.00	48.30	425,748
2023-10-16	48.60	48.60	48.10	48.40	1,023,848
2023-10-13	48.60	48.60	48.60	48.45	623,001
2023-10-12	48.40	48.40	48.10	48.30	776,184
2023-10-11	48.30	48.40	48.30	48.40	787,712
2023-10-10	47.80	48.30	47.80	48.00	1,516,749
2023-10-09	47.80	48.00	47.80	48.00	631,227
2023-10-06	48.50	48.50	47.80	48.15	2,169,263
2023-10-05	48.60	48.60	48.00	48.30	597,893
2023-10-04	48.40	48.40	48.40	48.40	879,631
2023-10-03	48.80	48.90	48.40	48.60	1,067,257
2023-10-02	48.80	48.80	48.20	48.60	773,153
2023-09-29	48.50	48.90	48.40	48.80	647,381
2023-09-28	48.40	48.90	48.40	48.80	1,077,551
2023-09-27	48.70	48.90	48.20	48.90	886,414
2023-09-26	48.00	48.40	47.70	48.40	737,462
2023-09-25	47.60	48.70	47.60	48.40	1,170,245
2023-09-22	48.00	48.70	48.00	48.70	1,496,588
2023-09-21	48.00	48.70	48.00	48.70	395,882
2023-09-20	47.10	48.80	47.10	48.30	1,084,624
2023-09-19	47.30	48.90	47.30	48.90	975,816
2023-09-18	46.90	48.50	46.90	48.50	1,013,386
2023-09-15	47.90	47.90	46.70	47.80	1,825,114
2023-09-14	46.60	48.00	46.60	47.00	539,106
2023-09-13	47.50	48.00	47.20	48.00	905,747
2023-09-12	47.50	47.50	47.00	47.50	1,356,693
2023-09-11	46.90	47.60	46.50	46.60	666,499
2023-09-08	46.60	46.90	45.90	46.40	1,007,705
2023-09-07	45.90	46.60	45.80	45.80	381,501
2023-09-06	46.80	46.80	45.90	45.55	640,346
2023-09-05	45.90	46.80	45.70	46.10	486,643
2023-09-04	46.50	46.50	44.60	45.00	1,346,668
2023-09-01	44.60	46.10	44.60	45.60	1,350,921
2023-08-31	44.70	45.00	43.60	43.60	1,096,624
2023-08-30	45.00	45.00	43.60	44.35	476,084
2023-08-29	43.90	45.30	43.80	43.80	799,744
2023-08-28	44.40	44.40	44.40	44.40	0
2023-08-25	43.70	43.70	43.70	44.40	509,670
2023-08-24	45.10	45.70	43.70	43.70	419,046
2023-08-23	44.70	44.80	44.70	44.20	571,412
2023-08-22	44.40	44.60	43.60	44.10	811,602
2023-08-21	44.00	44.50	43.40	43.40	880,863
2023-08-18	43.90	43.90	43.00	43.00	1,388,579
2023-08-17	44.30	44.50	44.00	44.65	456,661
2023-08-16	44.50	44.50	44.00	44.00	1,268,171
2023-08-15	44.90	44.90	44.90	44.90	444,086
2023-08-14	45.30	45.30	45.00	44.90	1,048,794
2023-08-11	44.90	45.80	44.90	45.40	700,885
2023-08-10	45.50	45.80	45.30	44.90	930,231
2023-08-09	44.90	45.50	44.90	45.50	531,712
2023-08-08	45.40	45.40	44.90	44.90	541,032
2023-08-07	45.00	46.10	44.70	44.90	1,441,501
2023-08-04	45.90	45.90	45.30	45.50	1,183,891
2023-08-03	45.70	45.70	44.80	44.80	2,011,847
2023-08-02	47.40	47.40	46.00	46.00	916,229
2023-08-01	47.50	47.50	47.50	47.50	642,870
2023-07-31	45.70	47.00	45.50	47.00	976,198
2023-07-28	46.40	46.40	45.70	46.40	1,318,100
2023-07-27	46.90	46.90	45.50	46.20	833,465
2023-07-26	47.20	48.00	47.00	47.80	1,070,784
2023-07-25	46.60	47.50	46.60	47.50	659,593
2023-07-24	45.70	47.80	45.60	47.50	1,238,704
2023-07-21	48.00	48.00	47.10	48.00	430,968
2023-07-20	47.40	48.20	47.10	48.10	1,346,922
2023-07-19	46.40	47.00	46.40	46.15	862,399
2023-07-18	44.40	46.20	44.40	45.00	1,273,698
2023-07-17	44.00	44.90	44.00	44.00	2,616,131
2023-07-14	44.00	44.20	43.20	44.00	1,350,686
2023-07-13	44.40	44.40	43.20	44.00	746,864
2023-07-12	45.00	45.00	43.40	43.40	924,956
2023-07-11	44.50	45.20	44.50	45.20	1,243,310
2023-07-10	44.40	45.50	44.00	45.50	1,012,914
2023-07-07	44.50	45.60	43.30	45.60	1,807,465
2023-07-06	46.00	46.00	44.60	45.50	6,392,792
2023-07-05	45.60	45.70	45.10	45.50	2,815,132
2023-07-04	46.60	46.60	45.70	46.05	1,477,741
2023-07-03	46.60	46.90	46.60	46.90	840,066
2023-06-30	47.00	47.00	46.60	46.60	489,054
2023-06-29	46.60	46.90	46.30	46.30	649,387
2023-06-28	47.00	47.00	46.60	46.60	782,521
2023-06-27	48.00	48.00	47.00	47.00	535,979
2023-06-26	47.30	47.80	47.00	47.60	1,050,451
2023-06-23	47.80	47.80	47.40	47.90	719,077
2023-06-22	48.20	48.20	47.40	47.90	691,587
2023-06-21	49.20	49.20	47.50	47.50	572,680
2023-06-20	49.05	49.05	49.05	49.05	260,446
2023-06-19	48.60	49.40	48.60	49.05	334,839
2023-06-16	48.80	48.80	48.80	48.80	506,437
2023-06-15	48.80	49.20	48.80	49.10	454,263
2023-06-14	48.50	48.80	48.50	48.80	347,623
2023-06-13	48.60	48.80	47.30	48.35	947,958
2023-06-12	48.40	48.60	48.40	48.40	745,465
2023-06-09	48.00	48.00	48.00	48.00	809,331
2023-06-08	48.60	48.60	48.40	48.25	801,395
2023-06-07	48.80	49.00	48.20	48.15	998,066
2023-06-06	48.80	48.80	48.80	49.10	498,461
2023-06-05	49.00	49.40	48.60	48.90	970,250
2023-06-02	49.20	49.30	48.60	49.15	1,917,497
2023-06-01	48.50	49.20	48.40	48.95	621,278
2023-05-31	49.20	49.20	48.60	48.75	942,338
2023-05-30	49.60	49.60	49.00	48.70	777,347
2023-05-29	48.90	48.90	48.90	48.90	0
2023-05-26	49.20	49.20	48.80	48.90	484,886
2023-05-25	48.80	49.20	48.80	48.95	623,244
2023-05-24	48.80	49.20	48.80	48.80	814,975
2023-05-23	49.00	49.00	48.70	48.80	798,347
2023-05-22	48.80	48.90	48.40	48.65	791,158
2023-05-19	48.80	48.90	48.80	48.80	582,299
2023-05-18	49.00	49.00	48.20	48.20	373,487
2023-05-17	48.60	48.80	48.50	48.80	811,324
2023-05-16	48.80	48.90	48.40	48.90	2,198,887
2023-05-15	48.40	49.10	48.40	49.10	822,694
2023-05-12	49.30	49.30	49.30	49.30	694,502
2023-05-11	48.50	48.50	48.20	48.70	608,213
2023-05-10	48.60	49.20	48.60	48.55	756,304
2023-05-09	48.60	49.40	48.60	49.40	1,843,842
2023-05-08	49.00	49.00	49.00	49.00	0
2023-05-05	49.00	49.00	49.00	49.00	1,186,517
2023-05-04	49.40	49.40	48.70	49.00	773,484
2023-05-03	49.00	49.40	49.00	49.40	255,436
2023-05-02	49.40	49.40	48.50	49.15	1,020,884
2023-05-01	49.40	49.40	49.40	49.40	0
2023-04-28	49.40	49.40	48.70	49.40	955,276
2023-04-27	49.20	49.40	48.60	49.00	1,615,588
2023-04-26	50.00	50.60	49.60	50.00	5,004,030
2023-04-25	50.20	50.60	50.20	50.40	1,815,424
2023-04-24	50.40	50.60	49.80	49.80	2,111,778
2023-04-21	50.60	51.00	50.00	50.20	963,775
2023-04-20	51.00	51.00	50.40	50.70	1,059,107
2023-04-19	50.60	51.40	50.60	50.80	1,862,570
2023-04-18	50.60	50.80	50.20	50.40	1,699,338
2023-04-17	50.00	50.40	50.00	50.25	1,363,244
2023-04-14	50.00	50.00	49.50	49.60	802,803
2023-04-13	50.00	50.00	49.30	49.70	1,032,581
2023-04-12	49.70	49.70	49.20	49.45	896,469
2023-04-11	49.80	49.80	49.60	49.55	1,495,646
2023-04-10	49.70	49.70	49.70	49.70	0
2023-04-07	49.70	49.70	49.70	49.70	0
2023-04-06	49.00	49.90	49.00	49.70	1,763,947
2023-04-05	48.50	48.50	48.50	48.65	727,275
2023-04-04	48.70	48.70	48.10	48.40	1,508,939
2023-04-03	49.60	49.60	48.60	49.05	1,288,124
2023-03-31	49.00	49.00	48.90	49.35	1,607,695
2023-03-30	49.10	49.30	48.70	49.45	570,873
2023-03-29	49.50	49.50	49.50	49.50	480,964
2023-03-28	50.00	50.00	49.50	49.75	506,881
2023-03-27	49.70	50.00	49.50	49.50	1,400,731
2023-03-24	49.60	49.70	49.10	49.70	1,766,749
2023-03-23	50.60	50.60	49.50	50.20	354,254
2023-03-22	50.40	51.00	49.60	51.00	696,712
2023-03-21	51.00	51.40	50.80	51.40	592,558
2023-03-20	50.00	50.40	49.30	50.40	1,172,314
2023-03-17	50.00	50.80	50.00	50.00	920,585
2023-03-16	50.80	51.60	50.60	51.60	431,155
2023-03-15	51.20	51.60	51.00	51.60	1,204,938
2023-03-14	51.60	52.00	51.00	52.00	386,195
2023-03-13	51.20	51.20	51.00	51.20	1,197,506
2023-03-10	51.60	52.00	50.80	51.60	915,539
2023-03-09	51.40	51.40	51.00	51.20	612,851
2023-03-08	51.00	51.40	51.00	51.30	545,510
2023-03-07	51.60	51.60	50.60	51.10	1,022,603
2023-03-06	51.60	51.60	51.30	51.30	1,101,097
2023-03-03	50.60	51.60	50.60	51.60	1,239,076
2023-03-02	51.60	51.60	50.60	51.00	1,701,482
2023-03-01	51.60	51.60	50.40	50.60	1,080,222
2023-02-28	51.00	51.60	50.60	50.80	1,178,331
2023-02-27	51.40	51.40	51.40	51.40	489,206
2023-02-24	50.80	51.60	50.80	51.60	731,995
2023-02-23	51.10	51.20	51.10	51.20	317,274
2023-02-22	51.40	51.60	51.00	51.10	605,974
2023-02-21	51.00	51.60	51.00	51.50	712,745
2023-02-20	51.20	51.40	51.00	51.20	625,763
2023-02-17	51.40	51.60	50.80	51.60	1,356,818
2023-02-16	51.60	51.80	51.20	51.60	476,336
2023-02-15	51.80	51.80	51.20	51.20	593,374
2023-02-14	51.00	51.80	51.00	51.70	556,235
2023-02-13	51.60	52.60	51.00	51.50	3,258,540
2023-02-10	51.20	51.60	51.00	51.60	913,599
2023-02-09	51.20	51.40	51.00	51.30	1,394,857
2023-02-08	51.40	51.40	51.00	51.30	1,026,805
2023-02-07	50.60	51.20	50.60	51.20	763,060
2023-02-06	52.00	52.00	51.00	51.00	974,069
2023-02-03	51.60	51.60	50.40	51.20	983,733
2023-02-02	51.80	51.80	50.80	51.00	916,850
2023-02-01	51.20	51.20	50.80	51.00	961,517
2023-01-31	51.20	51.20	50.60	51.00	789,315
2023-01-30	51.40	51.40	50.60	51.00	1,606,015
2023-01-27	52.20	52.20	51.20	51.10	5,845,357
2023-01-26	51.60	52.00	51.20	51.60	1,115,099
2023-01-25	53.60	53.60	53.20	53.40	984,416
2023-01-24	53.20	53.20	53.00	53.20	1,025,870
2023-01-23	54.00	54.00	52.80	53.00	1,802,701
2023-01-20	53.00	53.60	53.00	53.40	756,235
2023-01-19	54.00	54.00	53.80	53.70	1,091,685
2023-01-18	53.60	54.00	53.40	53.60	1,043,482
2023-01-17	53.00	53.60	53.00	53.20	1,086,681
2023-01-16	53.60	53.60	52.40	52.40	1,044,531
2023-01-13	53.20	53.20	52.40	52.50	816,299
2023-01-12	52.80	52.80	52.20	52.50	1,998,243
2023-01-11	52.80	53.00	52.60	52.70	868,347
2023-01-10	53.00	53.40	52.80	52.90	1,140,056
2023-01-09	52.80	53.80	52.80	53.30	1,655,041
2023-01-06	54.20	54.60	54.00	54.00	1,195,070
2023-01-05	54.00	54.40	53.40	54.00	1,163,734
2023-01-04	54.20	54.80	54.00	54.20	1,332,495
2023-01-03	53.40	54.40	53.00	54.00	1,658,608
2023-01-02	53.00	53.00	53.00	53.00	0
2022-12-30	52.60	53.00	52.60	53.00	235,283
2022-12-29	53.40	53.40	52.40	52.40	490,935
2022-12-28	52.60	53.40	52.60	53.00	501,151
2022-12-27	53.00	53.00	53.00	53.00	0
2022-12-26	53.00	53.00	53.00	53.00	0
2022-12-23	53.00	53.00	52.00	53.00	179,812
2022-12-22	52.00	52.40	52.00	52.40	445,105
2022-12-21	52.40	52.80	51.80	52.80	734,811
2022-12-20	51.60	52.00	51.60	52.00	581,025
2022-12-19	51.80	52.20	51.80	52.00	337,692
2022-12-16	52.40	52.40	51.40	51.60	563,716
2022-12-15	51.40	51.40	51.40	51.70	464,071
2022-12-14	52.80	52.80	51.20	51.60	892,378
2022-12-13	51.20	51.40	51.20	51.60	792,862
2022-12-12	51.40	51.80	51.40	51.60	481,487
2022-12-09	52.00	52.00	52.00	52.00	1,091,114
2022-12-08	51.40	51.40	51.40	51.70	612,692
2022-12-07	51.40	51.40	51.40	51.40	514,221
2022-12-06	51.20	51.80	51.20	51.40	693,890
2022-12-05	51.60	51.80	51.20	51.80	983,243
2022-12-02	51.20	51.40	51.20	51.40	615,766
2022-12-01	51.40	51.40	51.40	51.20	789,296
2022-11-30	51.60	51.60	51.20	51.20	1,102,711
2022-11-29	51.80	51.80	51.20	51.40	1,711,866
2022-11-28	52.00	52.00	51.60	51.70	984,671
2022-11-25	51.60	51.80	51.40	51.80	819,760
2022-11-24	51.60	51.60	51.60	51.60	1,146,827
2022-11-23	51.60	51.80	51.40	51.60	705,253
2022-11-22	51.80	51.80	51.40	51.80	512,795
2022-11-21	51.60	51.80	51.40	51.60	381,284
2022-11-18	51.60	51.60	51.60	51.60	360,438
2022-11-17	51.40	51.40	51.40	51.60	264,253
2022-11-16	51.40	51.80	51.40	51.60	747,352
2022-11-15	51.40	51.60	51.40	51.60	921,810
2022-11-14	51.60	51.80	51.20	51.60	1,573,730
2022-11-11	51.60	51.80	50.60	50.60	1,050,533
2022-11-10	51.00	51.60	51.00	51.60	662,921
2022-11-09	51.40	51.40	51.20	51.50	461,981
2022-11-08	51.20	51.20	51.20	51.60	692,898
2022-11-07	51.60	51.60	51.20	51.50	692,311
2022-11-04	51.40	51.40	50.80	51.10	692,232
2022-11-03	51.80	51.80	51.40	51.80	498,109
2022-11-02	51.20	51.60	51.20	51.60	757,016
2022-11-01	51.80	51.80	51.20	51.20	788,744
2022-10-31	51.40	51.60	51.20	51.20	416,590
2022-10-28	51.00	51.80	51.00	51.40	5,215,005
2022-10-27	51.40	51.80	51.40	51.30	1,273,502
2022-10-26	53.80	54.20	53.60	53.50	2,141,923
2022-10-25	53.80	54.20	53.80	53.80	1,051,724
2022-10-24	53.20	54.00	53.20	53.60	780,319
2022-10-21	52.20	53.20	51.60	52.60	1,236,610
2022-10-20	52.60	52.60	51.60	52.20	730,216
2022-10-19	52.20	52.20	51.80	51.80	429,837
2022-10-18	52.20	52.40	52.20	52.40	427,437
2022-10-17	52.40	52.80	52.40	52.60	901,546
2022-10-14	51.00	52.20	51.00	51.90	899,619
2022-10-13	49.60	50.20	49.40	50.00	1,075,632
2022-10-12	49.30	49.80	48.60	49.00	1,962,131
2022-10-11	49.90	50.20	49.00	49.00	745,978
2022-10-10	49.40	49.40	49.20	49.40	856,471
2022-10-07	50.40	50.60	49.50	49.75	955,914
2022-10-06	51.20	51.20	50.20	50.60	1,358,396
2022-10-05	51.40	51.60	50.40	50.40	1,042,382
2022-10-04	52.00	52.60	51.60	51.60	749,413
2022-10-03	52.80	52.80	51.20	51.40	1,319,603
2022-09-30	53.40	53.60	52.00	52.00	2,119,447
2022-09-29	53.40	53.60	53.40	53.40	847,298
2022-09-28	53.40	53.60	53.40	53.40	2,744,980
2022-09-27	53.60	53.60	53.00	53.30	722,823
2022-09-26	53.00	53.60	53.00	53.20	596,126
2022-09-23	53.00	53.00	53.00	53.20	267,174
2022-09-22	53.80	53.80	53.20	53.20	130,392
2022-09-21	53.40	53.80	53.20	53.20	426,121
2022-09-20	53.60	53.60	53.40	53.60	465,439
2022-09-19	54.80	54.80	54.80	54.80	0
2022-09-16	53.00	54.80	53.00	54.80	1,101,069
2022-09-15	53.40	53.40	53.20	53.40	638,722
2022-09-14	53.40	53.40	53.00	53.00	576,181
2022-09-13	53.40	53.40	52.80	52.80	965,446
2022-09-12	53.00	53.60	53.00	53.40	618,852
2022-09-09	53.20	53.60	53.00	53.00	580,802
2022-09-08	52.80	53.40	52.80	53.40	384,422
2022-09-07	53.60	53.60	53.60	53.20	324,437
2022-09-06	52.60	52.80	52.20	52.60	901,780
2022-09-05	53.20	53.20	52.60	53.00	688,104
2022-09-02	53.00	53.00	52.60	52.80	621,105
2022-09-01	52.60	53.00	52.40	53.00	622,674
2022-08-31	53.20	53.20	52.20	52.60	1,231,961
2022-08-30	53.20	53.20	53.00	53.00	757,393
2022-08-29	53.20	53.20	53.20	53.20	0
2022-08-26	52.90	53.20	52.90	53.20	1,146,614
2022-08-25	53.20	53.60	53.20	52.90	455,002
2022-08-24	53.20	53.20	52.60	53.00	537,336
2022-08-23	53.60	53.60	52.60	52.60	265,604
2022-08-22	53.20	53.20	53.20	52.80	1,114,008
2022-08-19	53.00	53.00	52.60	52.60	299,401
2022-08-18	52.80	53.00	52.80	53.00	328,138
2022-08-17	52.40	52.50	52.40	52.50	243,807
2022-08-16	52.60	52.80	52.40	52.40	471,240
2022-08-15	52.40	52.80	51.80	52.40	585,261
2022-08-12	52.00	53.20	51.40	52.00	1,761,342
2022-08-11	51.00	52.20	51.00	52.00	747,215
2022-08-10	52.60	52.60	51.60	52.20	464,333
2022-08-09	51.60	51.60	51.60	52.00	249,186
2022-08-08	52.00	52.00	52.00	52.00	1,114,243
2022-08-05	51.80	51.80	51.80	51.80	769,480
2022-08-04	51.40	51.40	51.40	51.80	467,268
2022-08-03	52.00	52.00	50.00	51.40	799,393
2022-08-02	52.00	52.00	52.00	52.00	408,164
2022-08-01	51.60	51.80	51.40	51.40	639,432
2022-07-29	51.80	53.40	51.80	52.60	819,524
2022-07-28	52.80	52.80	51.60	52.00	651,074
2022-07-27	53.00	53.80	53.00	53.60	642,035
2022-07-26	53.60	53.60	53.00	53.20	812,639
2022-07-25	52.80	53.80	52.20	53.10	506,052
2022-07-22	52.40	52.60	51.80	51.80	821,988
2022-07-21	52.40	52.60	51.60	51.60	388,132
2022-07-20	51.20	52.40	51.20	52.00	292,655
2022-07-19	52.40	52.40	51.20	51.60	301,930
2022-07-18	51.80	51.80	51.20	51.90	613,358
2022-07-15	50.80	51.00	50.20	51.20	779,325
2022-07-14	51.00	51.40	50.60	50.60	495,195
2022-07-13	51.00	52.60	51.00	51.00	386,924
2022-07-12	52.60	52.60	51.60	51.40	553,684
2022-07-11	51.80	52.00	51.60	52.00	596,182
2022-07-08	51.00	53.00	51.00	52.00	536,951
2022-07-07	51.00	51.20	51.00	52.10	408,947
2022-07-06	51.20	52.40	51.00	51.80	486,585
2022-07-05	50.80	50.80	50.80	51.60	459,180
2022-07-04	51.60	51.80	51.60	51.30	663,363
2022-07-01	52.00	52.80	51.20	51.90	705,318
2022-06-30	53.00	53.00	50.80	51.20	776,431
2022-06-29	53.00	53.20	52.60	52.60	671,278
2022-06-28	53.80	53.80	53.00	53.00	579,662
2022-06-27	54.00	54.00	53.60	53.60	623,803
2022-06-24	53.60	54.60	52.80	53.80	439,503
2022-06-23	53.80	53.80	53.60	53.60	454,387
2022-06-22	53.80	54.00	53.60	53.80	624,734
2022-06-21	54.00	54.00	53.60	53.60	325,522
2022-06-20	53.00	54.00	53.00	53.80	1,459,379
2022-06-17	53.80	54.00	53.00	54.00	2,164,063
2022-06-16	54.20	54.20	53.80	53.80	730,748
2022-06-15	54.00	54.20	53.80	54.00	1,127,047
2022-06-14	54.60	55.00	53.00	53.90	1,229,431
2022-06-13	54.00	54.40	53.40	53.80	900,416
2022-06-10	54.00	54.40	53.80	54.20	429,763
2022-06-09	54.60	55.40	54.60	54.20	367,313
2022-06-08	54.40	54.40	54.40	54.20	916,609
2022-06-07	54.00	54.20	53.40	53.90	437,845
2022-06-06	54.00	54.20	54.00	53.90	562,978
2022-06-03	53.90	53.90	53.90	53.90	0
2022-06-02	53.90	53.90	53.90	53.90	0
2022-06-01	54.20	54.20	53.60	53.90	716,155
2022-05-31	54.00	54.00	53.60	53.60	1,125,206
2022-05-30	54.00	54.20	53.80	54.00	1,092,060
2022-05-27	54.00	54.00	53.60	53.90	1,380,169
2022-05-26	54.20	54.20	53.20	54.00	262,700
2022-05-25	54.20	54.20	53.60	54.00	1,925,034
2022-05-24	54.20	54.20	53.80	53.80	580,676
2022-05-23	54.20	54.40	54.20	54.20	536,607
2022-05-20	53.20	53.80	53.20	53.90	720,181
2022-05-19	54.80	54.80	54.20	54.20	327,423
2022-05-18	54.00	54.80	54.00	54.80	464,400
2022-05-17	54.00	54.00	54.00	53.60	257,575
2022-05-16	54.00	54.00	53.40	53.40	839,875
2022-05-13	54.00	54.00	53.80	53.80	297,037
2022-05-12	54.00	55.20	53.40	54.30	564,497
2022-05-11	53.80	54.20	53.40	54.00	792,037
2022-05-10	54.00	54.20	53.60	54.10	719,169
2022-05-09	54.80	54.80	54.20	54.20	564,670
2022-05-06	54.60	54.60	54.00	54.20	519,506
2022-05-05	54.80	54.80	54.20	54.30	617,656
2022-05-04	54.00	55.00	54.00	54.80	730,294
2022-05-03	55.00	55.00	54.40	54.40	904,770
2022-05-02	54.80	54.80	54.80	54.80	0
2022-04-29	54.80	54.80	54.60	54.80	3,221,727
2022-04-28	55.00	55.00	54.40	54.80	1,243,176
2022-04-27	55.60	55.60	55.60	55.70	609,378
2022-04-26	55.40	56.00	55.40	55.80	809,852
2022-04-25	55.00	56.00	55.00	56.00	897,792
2022-04-22	55.00	55.40	55.00	55.40	618,743
2022-04-21	54.00	55.00	54.00	54.80	616,844
2022-04-20	55.00	55.00	55.00	54.90	924,344
2022-04-19	53.60	54.60	53.60	54.50	514,493
2022-04-18	54.40	54.40	54.40	54.40	0
2022-04-15	54.40	54.40	54.40	54.40	0
2022-04-14	53.60	54.40	53.60	54.40	962,059
2022-04-13	53.40	54.20	53.40	54.00	466,756
2022-04-12	53.40	53.90	53.40	53.90	2,319,373
2022-04-11	54.40	54.40	53.40	53.40	946,347
2022-04-08	54.20	54.40	54.00	54.20	1,327,315
2022-04-07	54.60	54.60	53.20	53.20	1,065,112
2022-04-06	54.60	54.60	52.40	53.40	1,633,537
2022-04-05	54.20	54.20	53.80	53.70	1,182,515
2022-04-04	54.40	54.40	54.20	54.40	1,190,711
2022-04-01	54.00	54.40	53.80	54.20	1,293,076
2022-03-31	54.00	54.20	54.00	54.20	653,792
2022-03-30	54.00	54.20	53.60	54.00	768,045
2022-03-29	54.00	54.20	54.00	54.00	798,904
2022-03-28	54.00	54.20	54.00	54.20	1,137,196
2022-03-25	53.20	54.00	53.20	53.40	478,476
2022-03-24	53.20	53.60	53.20	53.20	249,109
2022-03-23	53.80	53.80	53.20	53.80	311,550
2022-03-22	53.00	53.80	53.00	53.60	382,562
2022-03-21	53.40	53.80	53.20	52.90	469,033
2022-03-18	53.40	53.40	52.00	52.20	752,943
2022-03-17	52.20	54.00	51.60	53.40	830,373
2022-03-16	53.20	53.40	53.20	53.40	719,429
2022-03-15	53.40	53.40	52.00	52.00	1,151,441
2022-03-14	53.20	53.40	53.20	53.20	879,421
2022-03-11	53.80	53.80	53.80	53.80	503,154
2022-03-10	53.60	54.00	53.60	53.60	1,266,766
2022-03-09	53.60	53.60	52.80	53.20	585,878
2022-03-08	53.20	53.60	52.60	53.40	755,369
2022-03-07	53.20	53.40	52.60	53.20	1,711,563
2022-03-04	54.40	54.60	53.40	54.00	685,006
2022-03-03	55.00	55.00	54.00	54.00	346,658
2022-03-02	54.80	55.20	53.80	55.00	2,097,843
2022-03-01	53.60	55.20	53.60	55.00	905,542
2022-02-28	55.00	55.00	55.00	55.00	693,108
2022-02-25	54.60	55.00	54.60	55.00	963,808
2022-02-24	54.00	54.40	52.40	53.40	1,314,992
2022-02-23	54.40	55.00	54.40	54.70	321,307
2022-02-22	55.20	55.20	54.40	54.40	669,930
2022-02-21	55.60	56.00	55.60	55.10	1,442,286
2022-02-18	55.00	57.00	55.00	55.80	1,404,746
2022-02-17	55.20	56.80	55.20	55.40	965,563
2022-02-16	55.00	55.00	54.00	55.30	547,429
2022-02-15	54.80	55.20	54.80	55.20	497,640
2022-02-14	54.40	54.60	54.00	54.70	1,588,910
2022-02-11	55.20	55.40	55.20	55.40	467,872
2022-02-10	55.00	55.20	55.00	55.20	614,070
2022-02-09	55.40	55.60	55.20	55.60	1,313,323
2022-02-08	56.00	56.00	55.20	55.40	494,367
2022-02-07	55.20	55.40	55.20	55.40	815,153
2022-02-04	55.20	55.20	55.20	55.50	292,974
2022-02-03	55.40	55.40	55.20	55.30	667,703
2022-02-02	55.40	55.40	55.40	55.30	709,123
2022-02-01	55.40	55.60	55.00	55.40	630,646
2022-01-31	56.00	56.00	55.40	55.80	754,242
2022-01-28	55.60	55.60	55.00	55.00	1,255,290
2022-01-27	55.60	56.00	55.60	55.80	1,047,101
2022-01-26	56.60	57.00	56.60	57.00	664,268
2022-01-25	55.40	57.00	55.40	56.60	861,872
2022-01-24	56.40	57.40	56.20	56.20	1,408,206
2022-01-21	56.80	56.80	56.60	56.80	415,746
2022-01-20	56.40	57.60	56.40	57.00	513,581
2022-01-19	56.60	56.60	56.00	56.40	582,879
2022-01-18	56.40	56.60	53.80	56.40	784,819
2022-01-17	56.40	56.60	56.00	56.60	612,911
2022-01-14	56.60	56.60	56.20	56.40	549,267
2022-01-13	56.60	56.80	56.60	56.60	532,724
2022-01-12	56.40	56.80	56.00	56.40	551,321
2022-01-11	56.60	56.60	55.60	55.60	179,282
2022-01-10	56.60	56.60	56.00	56.40	989,055
2022-01-07	56.80	57.00	56.40	56.70	664,700
2022-01-06	56.20	56.60	56.00	56.50	765,002
2022-01-05	56.20	57.00	56.00	56.40	642,171
2022-01-04	56.20	56.20	56.20	56.00	537,854
2022-01-03	55.80	55.80	55.80	55.80	0
2021-12-31	56.00	56.00	55.80	55.80	291,847
2021-12-30	55.80	56.20	55.80	56.00	417,773
2021-12-29	56.40	56.40	56.40	56.10	637,244
2021-12-28	56.20	56.20	56.20	56.20	0
2021-12-27	56.20	56.20	56.20	56.20	0
2021-12-24	56.40	56.40	56.40	56.20	112,631
2021-12-23	56.00	56.00	55.80	56.00	5,306,608
2021-12-22	55.80	56.00	55.80	56.00	546,516
2021-12-21	56.60	56.60	55.60	55.80	2,284,900
2021-12-20	55.60	56.40	55.60	56.00	1,278,105
2021-12-17	56.00	56.60	55.60	55.60	722,070
2021-12-16	55.80	56.20	55.80	56.20	301,461
2021-12-15	55.80	55.80	55.80	55.80	654,889
2021-12-14	55.80	55.80	55.80	55.80	498,461
2021-12-13	55.60	56.40	55.60	56.20	1,057,623
2021-12-10	55.60	55.80	55.60	55.80	706,558
2021-12-09	55.40	56.00	55.00	55.60	688,639
2021-12-08	55.40	55.40	55.40	54.80	384,692
2021-12-07	55.40	55.80	55.40	55.60	608,780
2021-12-06	55.40	55.60	54.60	54.60	1,082,493
2021-12-03	55.60	55.60	55.60	55.60	431,431
2021-12-02	54.80	55.60	54.80	55.50	732,883
2021-12-01	54.00	55.40	54.00	54.80	849,818
2021-11-30	54.40	55.00	53.00	54.40	1,134,783
2021-11-29	55.00	55.20	55.00	55.20	535,581
2021-11-26	54.40	55.00	54.40	55.00	622,417
2021-11-25	55.20	55.20	55.20	55.20	358,691
2021-11-24	55.00	55.00	55.00	54.90	432,842
2021-11-23	55.00	55.00	54.40	54.60	839,979
2021-11-22	55.20	55.20	54.60	55.00	178,606
2021-11-19	55.20	55.60	55.20	55.20	568,344
2021-11-18	55.00	55.20	55.00	55.00	777,688
2021-11-17	55.00	55.00	55.00	55.20	274,924
2021-11-16	55.40	55.40	55.40	55.40	631,257
2021-11-15	55.20	55.60	55.20	55.20	553,971
2021-11-12	55.00	55.40	55.00	55.40	641,759
2021-11-11	55.00	55.00	55.00	55.20	550,662
2021-11-10	55.20	55.20	54.60	55.00	1,257,851
2021-11-09	55.20	55.20	55.20	55.30	894,056
2021-11-08	54.80	55.00	54.80	54.90	697,184
2021-11-05	54.40	55.00	54.40	54.60	701,374
2021-11-04	54.20	55.00	54.00	54.20	1,609,548
2021-11-03	54.60	54.80	54.40	54.40	889,177
2021-11-02	54.80	55.00	54.80	54.80	1,281,137
2021-11-01	55.80	55.80	54.60	54.80	782,681
2021-10-29	55.40	55.80	55.20	55.30	1,744,730
2021-10-28	55.60	55.60	54.60	55.40	1,323,172
2021-10-27	56.60	57.00	56.40	56.60	722,148
2021-10-26	57.20	57.80	56.60	56.80	956,178
2021-10-25	57.80	58.20	57.20	57.20	831,757
2021-10-22	56.80	58.00	56.40	56.80	1,160,036
2021-10-21	57.00	57.20	56.40	56.40	1,105,338
2021-10-20	56.20	57.00	56.00	57.00	1,107,424
2021-10-19	55.80	56.00	55.80	55.70	800,224
2021-10-18	56.00	56.00	55.90	55.90	953,909
2021-10-15	56.00	56.80	56.00	56.00	508,890
2021-10-14	57.00	57.00	56.00	56.00	693,870
2021-10-13	56.80	56.80	56.20	56.20	653,798
2021-10-12	56.40	56.80	56.40	56.60	334,598
2021-10-11	56.00	56.20	56.00	56.20	490,516
2021-10-08	56.00	57.00	56.00	57.00	516,579
2021-10-07	56.00	56.20	55.80	55.80	2,718,770
2021-10-06	56.00	57.00	55.80	56.20	1,292,501
2021-10-05	55.80	56.20	55.20	56.00	910,575
2021-10-04	54.60	55.60	54.40	54.40	468,139
2021-10-01	54.00	54.00	54.00	54.00	418,408
2021-09-30	56.00	56.60	55.40	56.00	881,825
2021-09-29	54.40	55.60	54.40	55.60	913,217
2021-09-28	54.80	55.20	54.80	55.00	1,049,728
2021-09-27	54.40	54.80	54.20	54.80	694,801
2021-09-24	54.60	54.60	54.00	54.40	910,697
2021-09-23	54.80	54.80	54.60	54.80	495,192
2021-09-22	54.60	54.80	54.60	54.80	401,269
2021-09-21	55.20	55.20	54.80	54.80	1,963,942
2021-09-20	56.00	56.00	55.00	55.20	1,040,284
2021-09-17	55.60	55.80	55.60	55.60	838,751
2021-09-16	55.40	55.60	55.20	55.40	1,069,553
2021-09-15	55.40	55.40	54.20	54.80	580,154
2021-09-14	55.20	55.20	55.20	55.10	691,101
2021-09-13	54.40	54.80	54.40	54.40	655,120
2021-09-10	55.40	55.40	54.40	54.70	329,123
2021-09-09	54.00	54.80	54.00	54.40	356,358
2021-09-08	54.60	55.40	54.60	54.50	861,972
2021-09-07	55.40	55.40	54.40	54.40	6,311,098
2021-09-06	55.00	55.00	54.80	54.80	746,431
2021-09-03	54.40	54.60	54.40	54.40	609,186
2021-09-02	55.00	55.00	55.00	54.50	872,060
2021-09-01	55.00	55.00	55.00	55.00	671,713
2021-08-31	54.20	54.20	54.20	54.60	563,475
2021-08-30	54.50	54.50	54.50	54.50	0
2021-08-27	54.00	54.00	54.00	54.50	441,600
2021-08-26	54.60	54.60	54.40	54.40	688,338
2021-08-25	54.80	54.80	54.20	54.40	626,301
2021-08-24	54.80	54.80	54.60	54.40	466,684
2021-08-23	54.60	54.60	54.20	54.50	813,174
2021-08-20	54.20	54.40	53.60	54.00	246,147
2021-08-19	54.20	54.60	53.80	53.80	854,303
2021-08-18	54.80	54.80	54.20	54.20	525,672
2021-08-17	55.00	55.00	54.40	54.40	333,972
2021-08-16	54.40	54.40	54.40	54.40	673,693
2021-08-13	54.60	54.80	54.00	54.60	1,134,623
2021-08-12	54.60	55.00	54.60	55.00	359,290
2021-08-11	54.60	54.80	54.40	54.50	690,573
2021-08-10	54.80	54.80	54.60	54.70	738,174
2021-08-09	55.40	55.40	54.60	54.60	715,307
2021-08-06	54.80	54.80	54.80	55.10	386,380
2021-08-05	54.80	55.20	54.60	55.00	356,937
2021-08-04	54.80	55.20	54.80	55.20	287,958
2021-08-03	55.40	55.80	54.80	54.80	648,433
2021-08-02	55.80	55.80	54.80	55.00	3,788,723
2021-07-30	55.00	55.20	55.00	55.20	707,979
2021-07-29	56.00	56.00	55.00	55.80	1,463,862
2021-07-28	57.20	57.20	57.20	56.90	469,991
2021-07-27	57.40	57.40	56.40	56.60	607,032
2021-07-26	57.60	57.80	57.60	57.60	961,736
2021-07-23	57.00	57.40	56.60	57.00	972,433
2021-07-22	56.80	57.00	56.20	56.60	655,473
2021-07-21	56.80	57.00	56.60	56.40	517,839
2021-07-20	56.60	57.00	56.60	56.80	739,219
2021-07-19	56.80	56.80	56.00	56.30	1,084,542
2021-07-16	56.20	56.60	56.20	56.60	623,477
2021-07-15	55.90	56.00	55.90	56.00	407,458
2021-07-14	56.00	56.00	55.80	55.90	729,614
2021-07-13	56.00	56.00	55.20	55.50	491,448
2021-07-12	55.60	55.60	55.00	55.50	493,267
2021-07-09	55.00	55.00	55.00	55.00	464,966
2021-07-08	55.80	56.00	55.80	56.00	429,769
2021-07-07	56.00	56.00	55.20	55.20	688,529
2021-07-06	55.20	55.80	55.20	55.60	548,599
2021-07-05	55.30	55.30	55.30	55.40	867,599
2021-07-02	55.60	55.60	55.20	55.30	409,387
2021-07-01	55.40	55.60	55.00	55.00	650,451
2021-06-30	55.40	55.40	55.00	55.20	824,397
2021-06-29	55.40	55.40	55.40	55.40	995,935
2021-06-28	55.20	55.20	55.20	55.40	1,929,025
2021-06-25	55.40	55.40	54.60	55.00	1,852,347
2021-06-24	54.80	54.80	54.80	54.80	103,987
2021-06-23	54.70	54.80	54.70	54.80	279,662
2021-06-22	54.00	54.20	54.00	54.70	307,344
2021-06-21	54.40	54.60	54.00	54.60	711,125
2021-06-18	54.60	55.00	54.40	55.00	580,235
2021-06-17	55.00	55.00	54.80	54.80	382,772
2021-06-16	55.20	55.20	55.20	55.00	849,354
2021-06-15	54.40	54.80	54.40	54.80	467,733
2021-06-14	55.00	55.00	54.40	54.40	1,226,267
2021-06-11	54.60	55.20	54.40	54.40	822,041
2021-06-10	54.80	55.00	54.80	55.00	883,607
2021-06-09	54.80	54.80	54.80	54.80	365,471
2021-06-08	54.80	54.80	54.60	54.60	784,083
2021-06-07	55.00	55.00	55.00	55.00	804,694
2021-06-04	55.20	55.20	54.20	54.40	484,816
2021-06-03	55.00	55.00	55.00	54.70	270,348
2021-06-02	54.80	55.00	54.80	55.00	840,661
2021-06-01	54.00	54.80	54.00	54.80	525,645
2021-05-28	54.80	54.80	54.40	54.60	865,091
2021-05-27	54.60	54.60	54.60	54.60	869,448
2021-05-26	54.60	55.40	54.60	54.40	745,974
2021-05-25	54.60	54.60	54.60	54.60	529,921
2021-05-24	55.20	55.20	54.40	53.90	566,031
2021-05-21	54.40	54.40	54.40	54.00	273,920
2021-05-20	53.60	54.00	53.00	53.80	330,381
2021-05-19	53.80	54.80	53.80	53.70	592,454
2021-05-18	55.00	55.00	55.00	53.90	458,884
2021-05-17	55.00	55.00	55.00	54.20	693,627
2021-05-14	54.60	54.60	54.60	53.90	340,064
2021-05-13	54.60	54.60	53.60	53.60	594,736
2021-05-12	54.60	54.80	54.60	54.30	414,448
2021-05-11	54.00	55.00	54.00	54.10	2,171,151
2021-05-10	54.40	55.40	54.00	55.40	1,212,055
2021-05-07	54.60	54.60	54.20	54.20	898,810
2021-05-06	54.20	54.60	54.00	54.30	881,011
2021-05-05	54.80	55.00	54.20	54.20	933,502
2021-05-04	54.20	54.80	54.00	54.40	936,175
2021-04-30	54.40	54.40	53.80	54.00	2,070,945
2021-04-29	54.00	54.00	54.00	54.00	762,148
2021-04-28	54.90	55.20	54.90	55.20	460,417
2021-04-27	55.00	55.00	54.80	54.90	831,189
2021-04-26	55.00	55.00	55.00	54.80	858,053
2021-04-23	55.20	55.40	54.60	55.40	654,529
2021-04-22	54.60	55.00	54.60	54.80	1,280,314
2021-04-21	54.00	54.40	54.00	54.10	505,379
2021-04-20	54.40	54.40	52.40	53.40	823,909
2021-04-19	54.20	54.40	53.80	54.20	793,524
2021-04-16	53.60	54.40	53.60	54.40	731,310
2021-04-15	52.20	53.60	52.20	53.20	540,786
2021-04-14	53.80	54.20	53.80	52.90	855,529
2021-04-13	53.00	53.80	52.40	53.80	691,377
2021-04-12	53.00	53.00	52.00	52.80	1,250,408
2021-04-09	51.80	52.80	51.80	52.20	864,634
2021-04-08	51.60	52.60	51.60	52.40	1,095,183
2021-04-07	51.20	52.20	51.20	52.20	795,055
2021-04-06	51.00	51.80	51.00	51.80	1,254,494
2021-04-01	52.00	52.00	51.00	51.50	757,099
2021-03-31	50.80	51.80	50.80	51.40	440,470
2021-03-30	51.00	51.00	51.00	51.60	624,713
2021-03-29	51.40	51.40	51.40	51.50	594,510
2021-03-26	51.00	51.40	51.00	50.90	997,578
2021-03-25	50.15	50.70	50.15	50.70	717,778
2021-03-24	49.40	51.20	49.40	50.15	1,469,281
2021-03-23	47.60	49.00	47.60	48.80	1,522,478
2021-03-22	47.00	48.10	47.00	48.10	1,957,359
2021-03-19	47.50	48.10	47.50	47.60	842,932
2021-03-18	49.00	49.00	47.40	47.50	1,150,105
2021-03-17	48.60	48.60	47.30	48.00	1,273,658
2021-03-16	49.90	49.90	48.70	49.30	1,471,191
2021-03-15	49.60	49.90	49.60	49.90	1,444,064
2021-03-12	48.00	49.20	48.00	49.00	1,318,355
2021-03-11	48.00	48.40	48.00	48.40	1,951,742
2021-03-10	47.30	49.00	47.30	48.50	1,511,722
2021-03-09	47.00	47.60	44.50	47.25	7,014,248
2021-03-08	49.80	49.80	45.50	46.90	2,671,066
2021-03-05	50.20	50.20	49.40	49.70	631,378
2021-03-04	50.60	50.60	50.20	50.60	776,152
2021-03-03	52.00	52.00	51.00	51.00	711,052
2021-03-02	50.80	51.20	50.60	51.20	1,195,344
2021-03-01	51.20	51.80	51.20	51.40	1,154,586
2021-02-26	50.60	50.60	50.60	51.10	585,150
2021-02-25	51.00	51.00	50.80	51.20	246,677
2021-02-24	51.00	51.00	51.00	51.40	688,213
2021-02-23	51.20	51.20	51.00	51.70	676,919
2021-02-22	52.60	52.60	51.20	51.60	537,043
2021-02-19	52.80	53.00	51.40	51.40	364,023
2021-02-18	52.80	53.00	51.00	51.90	455,380
2021-02-17	52.00	52.00	51.40	52.00	512,906
2021-02-16	51.60	51.80	51.00	51.80	813,306
2021-02-15	52.40	52.40	51.60	51.70	841,620
2021-02-12	52.40	52.40	51.60	51.80	819,682
2021-02-11	52.10	52.10	51.90	51.90	602,589
2021-02-10	52.20	52.40	52.20	52.10	906,038
2021-02-09	51.40	53.00	51.20	52.00	783,774
2021-02-08	51.80	52.00	51.40	52.00	698,433
2021-02-05	51.20	52.80	51.20	52.40	988,039
2021-02-04	51.60	51.60	51.20	51.30	448,506
2021-02-03	50.20	51.80	50.20	51.60	1,055,768
2021-02-02	51.60	51.60	51.20	51.60	562,024
2021-02-01	52.00	52.00	51.00	51.50	1,170,247
2021-01-29	50.40	51.40	50.40	51.00	546,250
2021-01-28	52.00	52.00	50.60	51.10	900,353
2021-01-27	52.00	52.60	51.60	52.30	674,472
2021-01-26	53.80	53.80	52.00	52.00	499,320
2021-01-25	53.00	53.00	51.80	51.80	684,965
2021-01-22	53.20	53.20	52.20	52.30	887,939
2021-01-21	52.60	53.00	51.80	52.80	1,332,984
2021-01-20	53.00	53.00	53.00	53.00	509,410
2021-01-19	52.80	52.80	52.80	52.60	999,589
2021-01-18	53.00	53.00	52.60	52.70	696,935
2021-01-15	51.80	53.40	51.80	52.50	537,457
2021-01-14	53.00	53.20	53.00	52.50	623,817
2021-01-13	53.00	53.00	51.80	52.10	598,786
2021-01-12	52.60	53.40	52.60	53.20	649,042
2021-01-11	52.60	53.20	52.20	52.40	1,822,638
2021-01-08	51.60	52.80	51.60	52.20	657,783
2021-01-07	50.60	51.60	50.20	51.10	470,170
2021-01-06	51.30	51.30	50.60	50.60	643,708
2021-01-05	51.60	51.60	51.30	51.30	649,467
2021-01-04	51.00	52.20	51.00	51.60	834,843
2020-12-31	51.80	52.40	50.40	52.00	208,516
2020-12-30	52.00	52.20	51.00	52.00	884,595
2020-12-29	51.40	51.80	49.00	51.60	1,420,085
2020-12-24	49.10	49.55	49.10	49.55	159,801
2020-12-23	50.40	50.40	49.00	49.10	313,555
2020-12-22	50.40	50.80	49.20	49.60	364,473
2020-12-21	50.00	50.00	49.20	49.55	794,634
2020-12-18	50.80	51.00	50.20	50.20	1,041,317
2020-12-17	51.40	51.40	51.40	50.30	934,876
2020-12-16	51.00	51.00	51.00	49.90	805,129
2020-12-15	49.80	50.60	49.80	50.00	1,542,575
2020-12-14	49.30	49.60	49.30	49.60	486,609
2020-12-11	49.90	50.20	49.90	50.20	375,798
2020-12-10	50.60	50.60	49.80	49.90	519,458
2020-12-09	49.00	49.00	49.00	49.00	2,603,876
2020-12-08	50.80	50.80	48.80	48.80	225,379
2020-12-07	50.00	50.00	50.00	49.85	606,942
2020-12-04	49.80	49.80	49.80	50.05	622,326
2020-12-03	50.40	50.80	50.40	50.40	592,286
2020-12-02	49.50	50.20	49.50	50.20	949,953
2020-12-01	50.20	50.20	49.20	50.20	529,292
2020-11-30	50.40	50.40	50.40	49.30	823,887
2020-11-27	49.50	50.00	48.00	49.40	777,526
2020-11-26	49.10	49.10	48.60	49.00	774,533
2020-11-25	49.00	49.50	49.00	49.10	837,566
2020-11-24	48.50	48.50	48.50	48.50	472,629
2020-11-23	49.80	50.40	49.80	49.45	402,726
2020-11-20	48.50	49.80	48.50	49.15	415,469
2020-11-19	49.30	49.30	49.00	49.00	121,218
2020-11-18	48.40	49.30	48.40	49.30	728,494
2020-11-17	48.20	48.60	47.00	47.00	810,527
2020-11-16	49.40	49.40	48.60	48.60	415,987
2020-11-13	47.75	48.70	47.75	48.70	609,158
2020-11-12	48.00	48.40	48.00	47.75	614,344
2020-11-11	46.50	47.00	46.50	47.00	519,649
2020-11-10	46.70	46.70	46.45	46.45	319,066
2020-11-09	47.40	47.50	46.50	46.70	1,011,034
2020-11-06	45.70	45.70	45.30	45.20	1,171,249
2020-11-05	47.00	47.00	45.40	45.40	492,886
2020-11-04	46.80	46.80	46.80	47.00	331,382
2020-11-03	46.00	46.70	45.80	46.10	490,010
2020-11-02	46.30	47.90	45.90	46.50	463,818
2020-10-30	47.60	47.60	46.40	47.00	711,359
2020-10-29	48.50	48.50	48.50	47.50	540,380
2020-10-28	48.30	49.00	48.30	47.45	530,284
2020-10-27	48.00	48.00	48.00	48.00	427,816
2020-10-26	47.00	47.15	47.00	47.15	160,453
2020-10-23	47.15	47.15	47.00	47.00	447,948
2020-10-22	47.20	47.20	47.20	47.15	542,052
2020-10-21	48.30	48.30	48.30	48.30	450,184
2020-10-20	48.30	48.30	48.30	48.30	607,217
2020-10-16	48.30	48.30	48.30	47.85	439,626
2020-10-15	48.30	48.30	48.30	48.30	582,771
2020-10-14	47.70	47.70	47.25	47.25	438,931
2020-10-13	47.35	47.70	47.35	47.70	281,155
2020-10-12	46.90	47.35	46.90	47.35	442,720
2020-10-09	47.25	47.25	46.90	46.90	438,034
2020-10-08	47.25	47.25	47.25	47.25	657,128
2020-10-07	47.05	47.25	47.05	47.25	235,468
2020-10-06	46.55	47.05	46.55	47.05	506,729
2020-10-05	46.50	46.50	46.10	46.55	719,946
2020-10-02	46.30	46.40	45.70	45.75	717,804
2020-10-01	47.20	47.20	47.20	46.95	519,162
2020-09-30	46.90	47.00	46.80	46.80	424,902
2020-09-29	46.90	46.90	46.40	46.85	385,624
2020-09-28	47.50	47.50	46.60	46.90	704,443
2020-09-25	49.00	49.30	47.10	47.10	510,716
2020-09-24	48.00	48.00	47.40	47.55	350,194
2020-09-23	48.00	48.00	48.00	47.85	734,167
2020-09-22	47.80	48.00	47.20	47.90	1,076,101
2020-09-21	49.10	49.10	47.90	48.50	2,377,517
2020-09-18	49.30	49.30	48.20	48.20	1,004,781
2020-09-17	49.00	49.50	49.00	49.00	509,975
2020-09-16	48.70	49.50	48.20	49.05	431,319
2020-09-15	49.00	49.10	49.00	49.35	991,368
2020-09-14	50.00	50.00	49.10	49.30	588,388
2020-09-11	49.80	49.85	49.80	49.85	714,401
2020-09-10	50.00	50.00	50.00	49.60	419,166
2020-09-09	49.90	49.90	49.90	49.60	426,968
2020-09-08	50.20	50.20	50.20	49.60	372,395
2020-09-07	49.60	49.60	49.60	49.60	368,226
2020-09-04	50.00	50.00	50.00	49.60	395,130
2020-09-03	50.00	50.00	49.00	49.40	413,426
2020-09-02	49.70	49.70	49.00	49.35	568,199
2020-08-28	48.90	49.00	48.90	48.70	541,527
2020-08-27	47.85	47.85	47.80	47.80	278,289
2020-08-26	47.75	47.85	47.75	47.85	302,373
2020-08-25	47.95	47.95	47.75	47.75	532,563
2020-08-24	47.85	47.95	47.85	47.95	417,233
2020-08-21	47.70	47.85	47.70	47.85	121,291
2020-08-20	47.50	48.30	47.50	47.70	375,024
2020-08-19	47.90	48.25	47.90	48.25	395,106
2020-08-18	49.60	49.60	49.60	47.90	422,152
2020-08-17	48.05	48.35	48.05	48.35	368,594
2020-08-14	47.90	48.05	47.90	48.05	388,569
2020-08-13	48.70	48.70	47.90	47.90	289,826
2020-08-12	48.30	48.30	48.20	48.70	398,607
2020-08-11	49.20	49.20	49.20	48.80	555,634
2020-08-10	49.30	49.30	48.50	48.25	302,519
2020-08-07	48.40	48.40	47.00	47.40	726,159
2020-08-06	48.90	48.90	47.00	47.45	338,359
2020-08-05	47.30	47.90	46.60	47.45	697,775
2020-08-04	47.70	47.70	47.30	47.60	295,331
2020-08-03	47.60	47.60	47.50	47.75	416,881
2020-07-31	48.20	48.20	48.10	47.90	283,733
2020-07-30	49.10	49.10	48.30	49.50	315,493
2020-07-29	49.00	49.50	49.00	49.50	437,853
2020-07-28	50.00	50.00	49.00	49.50	450,401
2020-07-27	48.80	49.40	48.80	49.40	694,817
2020-07-24	49.70	49.70	48.80	49.35	495,029
2020-07-23	49.90	50.40	49.60	50.10	555,023
2020-07-22	52.20	52.20	51.20	51.60	588,400
2020-07-21	50.00	52.40	50.00	52.20	747,650
2020-07-20	52.00	52.20	51.60	51.30	892,527
2020-07-17	50.20	51.40	50.20	51.30	1,167,002
2020-07-16	48.20	49.70	48.20	49.35	604,763
2020-07-15	48.60	48.60	48.60	48.05	654,936
2020-07-14	47.50	48.80	47.50	48.40	836,990
2020-07-13	47.60	48.00	46.90	47.85	672,155
2020-07-10	46.50	47.50	46.50	47.20	453,028
2020-07-09	47.10	47.10	46.70	47.05	627,023
2020-07-08	46.50	47.00	46.50	47.30	642,128
2020-07-07	47.40	47.40	46.70	47.55	581,918
2020-07-06	48.20	48.20	47.50	48.00	653,478
2020-07-03	48.10	48.70	48.00	48.05	506,020
2020-07-02	48.70	48.70	48.00	48.35	561,813
2020-07-01	48.10	48.10	48.05	48.05	319,955
2020-06-30	47.75	47.75	47.75	47.75	386,646
2020-06-29	47.50	48.20	47.50	48.20	488,150
2020-06-26	48.10	48.10	48.10	48.10	359,038
2020-06-25	47.10	49.00	47.10	48.00	221,324
2020-06-24	49.00	49.00	48.00	48.20	741,456
2020-06-23	48.40	48.40	48.00	48.20	939,634
2020-06-22	47.60	47.60	47.50	47.95	327,118
2020-06-19	47.90	48.80	47.60	47.75	1,079,748
2020-06-18	47.80	48.10	47.60	47.85	541,834
2020-06-17	48.30	48.40	47.70	48.00	528,244
2020-06-16	47.60	48.70	47.60	48.00	997,745
2020-06-15	47.60	47.60	47.00	47.35	358,678
2020-06-12	47.50	48.20	47.50	47.70	492,030
2020-06-11	47.20	48.00	47.20	47.70	894,513
2020-06-10	47.90	48.40	47.90	48.00	774,820
2020-06-09	47.60	48.40	47.40	47.80	1,174,167
2020-06-08	47.20	47.20	47.20	47.45	1,050,286
2020-06-05	47.20	47.90	47.20	47.55	1,173,241
2020-06-04	47.00	47.00	46.50	46.90	813,904
2020-06-03	47.10	47.10	46.00	47.45	819,563
2020-06-02	46.90	47.50	46.90	47.75	968,728
2020-05-29	47.40	47.40	47.30	47.60	393,989
2020-05-28	47.00	47.30	47.00	47.60	308,118
2020-05-27	47.25	47.25	47.25	47.25	550,069
2020-05-26	46.50	46.60	45.80	47.25	563,329
2020-05-22	46.20	46.20	46.10	46.40	282,551
2020-05-21	46.80	46.80	46.00	46.40	605,406
2020-05-20	46.00	46.50	45.50	46.25	549,935
2020-05-19	45.60	46.00	45.60	46.30	398,796
2020-05-18	46.20	46.20	45.70	46.30	307,393
2020-05-15	45.20	45.20	45.20	45.85	389,693
2020-05-14	45.00	45.00	45.00	46.00	644,052
2020-05-13	46.10	46.90	45.50	45.95	913,542
2020-05-12	46.80	47.00	46.00	46.90	878,242
2020-05-11	47.50	47.50	47.00	47.50	680,784
2020-05-07	46.20	46.90	46.20	46.55	554,647
2020-05-06	44.70	46.80	44.70	45.90	707,918
2020-05-05	46.90	46.90	44.70	45.35	243,321
2020-05-04	46.90	46.90	44.60	45.30	1,000,452
2020-04-30	47.00	47.60	46.60	48.00	1,293,296
2020-04-29	47.00	48.20	46.50	48.00	910,362
2020-04-28	46.20	47.70	46.20	46.60	913,178
2020-04-27	47.00	47.00	46.00	46.60	593,519
2020-04-24	45.50	46.20	45.00	45.70	354,104
2020-04-23	46.00	46.10	45.60	45.90	983,240
2020-04-22	46.00	47.60	46.00	44.90	662,330
2020-04-21	46.00	46.00	44.00	44.90	578,417
2020-04-20	47.50	47.50	45.10	46.30	1,008,695
2020-04-17	47.00	47.50	46.00	46.15	958,017
2020-04-16	42.90	45.50	41.60	44.80	1,060,236
2020-04-15	45.60	45.60	42.80	43.15	1,002,790
2020-04-14	49.00	49.00	46.40	49.05	1,851,515
2020-04-09	46.80	49.70	46.80	49.05	1,872,713
2020-04-08	44.10	45.20	43.00	44.00	932,183
2020-04-07	45.50	46.90	45.20	43.30	1,687,642
2020-04-06	39.00	44.50	39.00	39.40	1,271,917
2020-04-03	39.00	39.60	39.00	39.40	245,459
2020-04-03	39.00	40.50	39.00	39.40	749,055
2020-04-02	38.30	39.70	38.30	39.40	801,416
2020-04-02	38.30	39.40	38.30	38.95	563,870
2020-04-01	38.30	40.20	36.50	39.00	5,683,802
2020-04-01	38.30	40.20	36.50	39.25	1,924,319
2020-03-31	37.00	37.70	37.00	36.70	1,471,580
2020-03-30	36.80	37.00	36.20	38.05	1,356,416
2020-03-27	39.00	39.00	38.50	39.45	903,731
2020-03-26	37.80	37.80	35.20	39.90	889,752
2020-03-25	36.90	40.40	36.90	36.00	1,306,068
2020-03-24	35.20	35.40	35.00	35.10	734,934
2020-03-23	39.00	39.00	35.10	39.80	675,377
2020-03-20	30.20	39.80	30.20	28.60	738,877
2020-03-19	26.10	27.00	24.00	27.00	2,086,315
2020-03-18	37.50	37.50	33.10	38.85	797,046
2020-03-17	43.80	44.00	37.90	44.70	1,249,141
2020-03-16	47.50	47.50	44.40	49.40	768,811
2020-03-13	50.00	50.00	49.80	48.95	1,072,859
2020-03-12	51.80	51.80	48.80	52.30	1,403,316
2020-03-11	54.40	54.40	53.00	54.20	427,188
2020-03-10	54.60	54.60	54.20	54.40	996,520
2020-03-09	54.80	54.80	50.00	56.80	1,125,700
2020-03-06	58.20	58.20	56.00	56.80	923,621
2020-03-05	58.60	58.60	58.60	58.70	467,896
2020-03-04	58.40	59.00	58.40	58.50	1,109,749
2020-03-03	57.80	59.00	57.80	57.90	980,430
2020-02-28	57.20	57.20	53.20	57.60	3,129,581
2020-02-27	59.00	59.00	57.80	58.60	903,779
2020-02-26	58.80	58.80	58.00	59.40	684,926
2020-02-25	59.40	59.40	59.20	59.20	533,269
2020-02-24	59.00	59.40	58.80	59.60	546,286
2020-02-21	59.80	59.80	59.80	59.60	559,020
2020-02-20	59.80	59.80	59.80	59.60	467,106
2020-02-19	59.20	59.80	59.20	59.80	760,013
2020-02-18	59.40	59.60	59.40	59.40	833,101
2020-02-17	59.60	59.80	59.60	59.30	581,715
2020-02-14	59.80	59.80	59.80	59.30	506,332
2020-02-13	59.40	59.40	59.00	59.50	727,991
2020-02-12	59.40	59.60	59.20	59.50	771,212
2020-02-11	59.00	59.40	59.00	59.10	1,319,468
2020-02-10	59.20	59.20	59.00	58.60	1,242,416
2020-02-07	59.00	59.00	58.00	58.60	515,510
2020-02-06	59.20	59.20	59.00	58.90	462,237
2020-02-05	59.40	59.40	59.00	58.80	359,066
2020-02-04	58.60	58.90	58.60	58.90	414,855
2020-02-03	58.80	58.80	58.40	58.40	669,943
2020-01-31	58.80	58.80	58.80	59.20	512,350
2020-01-30	59.60	59.60	59.60	59.20	232,126
2020-01-29	59.40	59.80	59.40	59.40	363,930
2020-01-28	59.00	59.00	59.00	59.20	337,525
2020-01-27	59.20	59.20	58.60	59.30	764,822
2020-01-24	59.60	60.60	59.00	59.30	720,984
2020-01-23	60.40	60.60	60.00	60.30	495,200
2020-01-22	61.00	61.60	61.00	61.50	435,945
2020-01-21	61.00	61.60	61.00	61.30	635,241
2020-01-20	61.60	61.60	61.00	61.30	611,784
2020-01-17	61.00	61.80	61.00	61.40	642,140
2020-01-16	61.60	61.60	61.00	61.30	719,554
2020-01-15	60.80	61.60	60.80	61.10	864,063
2020-01-14	60.80	60.80	60.40	60.60	597,206
2020-01-13	60.60	60.80	60.20	60.60	680,429
2020-01-10	60.20	60.60	59.40	60.30	433,841
2020-01-09	59.60	60.20	59.60	59.90	421,853
2020-01-08	59.40	60.00	59.40	59.90	371,014
2020-01-07	60.20	60.20	60.00	59.80	893,245
2020-01-06	59.20	59.20	59.20	59.60	826,353
2020-01-03	60.20	60.20	60.20	59.70	352,536
2020-01-02	59.20	59.60	59.20	59.70	615,890
2019-12-31	60.20	60.20	60.20	59.70	161,615
2019-12-30	60.00	60.00	60.00	59.60	389,057
2019-12-27	60.00	60.00	59.00	59.60	416,350
2019-12-24	60.00	60.20	60.00	59.40	137,002
2019-12-23	60.00	60.00	60.00	59.40	286,480
2019-12-20	59.00	60.00	59.00	59.50	472,861
2019-12-19	60.00	60.00	58.80	59.50	333,519
2019-12-18	59.40	59.40	59.40	59.40	310,809
2019-12-17	59.00	59.40	59.00	59.00	645,774
2019-12-16	60.00	60.00	60.00	59.00	410,748
2019-12-13	59.40	59.40	58.40	59.00	375,270
2019-12-12	59.00	59.00	58.00	58.50	393,334
2019-12-11	58.20	59.00	58.20	58.80	474,235
2019-12-10	58.20	58.40	58.20	58.30	676,423
2019-12-09	59.00	59.00	58.00	58.30	497,142
2019-12-06	58.40	58.70	58.40	58.70	177,512
2019-12-05	58.20	58.60	58.20	58.60	281,381
2019-12-04	58.20	59.00	58.20	58.60	274,277
2019-12-03	58.20	58.20	58.20	58.60	334,790
2019-12-02	59.40	59.40	58.00	58.50	405,775
2019-11-29	58.00	58.00	58.00	58.30	428,969
2019-11-28	58.80	58.80	58.00	58.40	446,337
2019-11-27	58.20	58.80	58.00	58.60	456,595
2019-11-26	57.60	57.80	57.60	58.00	635,068
2019-11-25	57.60	57.60	57.60	57.90	627,149
2019-11-22	57.60	57.60	57.60	58.10	581,566
2019-11-21	58.00	58.00	58.00	58.00	286,268
2019-11-20	57.80	58.00	57.80	58.00	354,222
2019-11-19	57.80	57.80	57.80	58.20	572,374
2019-11-18	58.40	58.40	58.20	58.20	344,611
2019-11-15	58.20	58.40	58.20	58.40	465,593
2019-11-14	57.60	58.20	57.60	58.20	332,646
2019-11-13	57.80	57.80	57.60	58.10	349,390
2019-11-12	59.20	59.20	57.80	58.30	346,615
2019-11-11	58.00	58.00	57.80	58.60	280,507
2019-11-08	58.20	58.20	58.20	58.60	361,311
2019-11-07	58.00	58.00	58.00	58.70	628,018
2019-11-06	59.40	59.40	58.00	58.70	199,185
2019-11-05	59.40	59.40	59.40	58.90	174,711
2019-11-04	58.60	59.00	58.60	59.00	403,901
2019-11-01	59.60	59.80	58.40	59.00	402,881
2019-10-31	59.60	59.60	58.20	58.80	117,428
2019-10-30	58.20	58.20	58.20	58.80	203,839
2019-10-29	59.60	59.60	58.20	58.80	238,435
2019-10-28	58.20	59.40	58.20	58.80	204,772
2019-10-25	58.00	58.20	58.00	58.50	588,299
2019-10-24	58.80	58.80	58.40	58.70	593,410
2019-10-23	59.00	59.00	58.80	59.20	579,876
2019-10-22	59.40	60.40	58.80	59.10	424,974
2019-10-21	59.60	59.70	59.60	59.70	337,359
2019-10-18	59.20	59.60	59.20	59.60	544,199
2019-10-17	59.20	59.20	59.20	59.60	254,352
2019-10-16	59.40	59.40	58.80	59.60	422,457
2019-10-15	58.80	58.80	58.80	59.30	318,330
2019-10-14	60.00	60.00	58.80	59.40	240,568
2019-10-11	58.80	58.80	58.80	59.40	518,804
2019-10-10	58.80	58.80	58.80	59.00	401,436
2019-10-09	58.80	58.80	58.60	59.00	678,515
2019-10-08	59.40	60.00	59.40	59.40	311,670
2019-10-07	59.40	59.40	59.20	59.70	356,683
2019-10-04	58.80	60.00	58.80	59.30	326,477
2019-10-03	58.60	59.40	58.60	59.20	520,146
2019-10-02	59.00	59.00	58.40	58.80	457,107
2019-10-01	59.40	59.60	59.40	59.60	355,166
2019-09-30	59.20	60.00	59.20	59.60	444,059
2019-09-27	59.40	59.80	59.20	59.60	546,232
2019-09-26	59.20	59.40	59.20	59.60	333,637
2019-09-25	59.00	59.20	59.00	59.50	357,955
2019-09-24	59.20	59.20	59.20	59.30	245,871
2019-09-23	59.00	59.20	59.00	59.60	364,157
2019-09-20	59.20	59.80	59.20	59.50	544,886
2019-09-19	60.00	60.00	59.70	59.70	335,634
2019-09-18	59.80	60.00	59.40	59.60	549,874
2019-09-17	59.80	59.80	59.20	59.50	322,447
2019-09-16	59.80	59.80	59.20	59.50	430,680
2019-09-13	59.20	59.50	59.20	59.50	330,341
2019-09-12	59.80	59.80	59.20	59.50	450,138
2019-09-11	59.60	59.60	59.40	59.60	403,391
2019-09-10	59.00	59.80	58.80	59.30	358,988
2019-09-09	59.80	61.00	59.60	59.70	684,312
2019-09-06	59.40	59.40	59.40	59.60	292,512
2019-09-05	59.20	59.80	59.20	59.70	571,945
2019-09-04	59.80	59.80	59.70	59.70	394,419
2019-09-03	59.00	60.00	59.00	59.60	519,169
2019-09-02	59.80	59.80	59.60	59.60	470,615
2019-08-30	59.60	59.60	59.40	59.40	366,277
2019-08-29	60.00	60.00	59.50	59.50	217,625
2019-08-28	59.00	60.00	59.00	59.50	367,816
2019-08-27	59.00	60.00	58.60	59.40	449,686
2019-08-23	59.20	59.20	59.20	58.60	258,153
2019-08-22	58.80	58.80	58.80	58.60	89,583
2019-08-21	59.20	59.20	59.20	58.80	256,815
2019-08-20	58.60	59.00	58.60	58.90	413,338
2019-08-19	58.20	58.40	58.20	58.80	758,343
2019-08-16	57.80	57.80	57.80	58.20	341,125
2019-08-15	58.40	58.60	58.40	58.00	310,260
2019-08-14	57.80	58.80	57.80	58.30	448,471
2019-08-13	58.80	58.80	58.80	58.10	437,092
2019-08-12	59.00	59.00	57.80	58.30	503,158
2019-08-09	58.20	58.60	58.20	58.40	260,105
2019-08-08	58.20	59.00	58.20	58.60	251,606
2019-08-07	59.00	59.00	58.80	58.50	597,080
2019-08-06	59.00	59.00	58.00	58.70	418,127
2019-08-05	59.00	59.00	58.00	58.60	522,117
2019-08-02	58.20	58.20	58.00	58.20	541,465
2019-08-01	59.00	59.40	58.60	58.80	515,230
2019-07-31	59.80	60.20	58.80	59.50	778,451
2019-07-30	59.00	59.00	58.60	58.80	1,059,058
2019-07-29	59.60	59.60	58.40	59.00	935,191
2019-07-26	60.00	60.00	60.00	59.20	443,582
2019-07-25	60.00	60.00	58.60	59.40	497,100
2019-07-24	61.40	61.40	61.40	60.70	590,453
2019-07-23	61.40	61.40	61.40	60.90	401,091
2019-07-22	60.40	61.60	60.40	60.80	591,247
2019-07-19	60.20	61.00	60.20	60.90	234,442
2019-07-18	61.00	61.00	60.00	60.70	401,582
2019-07-17	60.00	60.00	60.00	60.50	432,398
2019-07-16	60.00	60.00	60.00	60.50	418,736
2019-07-15	60.00	61.00	60.00	60.50	1,186,832
2019-07-12	60.80	60.80	60.00	60.40	305,931
2019-07-11	60.00	60.80	60.00	60.40	239,095
2019-07-10	60.80	60.80	60.80	60.40	620,443
2019-07-09	60.50	60.50	60.50	60.50	218,344
2019-07-08	61.00	61.00	60.00	60.50	274,906
2019-07-05	60.00	60.60	60.00	60.60	526,998
2019-07-04	60.60	60.60	59.80	60.30	493,591
2019-07-03	60.00	60.00	60.00	60.30	825,717
2019-07-02	61.00	61.00	60.50	60.50	492,046
2019-07-01	61.00	61.00	60.00	60.60	592,847
2019-06-28	61.00	61.00	61.00	60.40	273,008
2019-06-27	59.80	60.20	59.80	60.50	332,609
2019-06-26	60.30	60.30	60.30	60.10	321,692
2019-06-25	60.00	60.40	59.60	60.30	670,056
2019-06-24	59.60	60.40	59.60	60.10	461,464
2019-06-21	60.20	60.80	59.60	60.20	350,514
2019-06-20	58.60	61.00	58.60	60.20	966,847
2019-06-19	58.80	59.00	58.40	58.70	590,172
2019-06-18	58.80	59.60	58.80	59.10	422,168
2019-06-17	58.60	59.60	58.60	59.20	687,142
2019-06-14	59.00	59.60	59.00	59.20	493,416
2019-06-13	59.20	59.60	59.00	59.30	571,611
2019-06-12	59.00	59.60	58.60	59.30	634,240
2019-06-11	59.20	59.20	58.40	58.60	797,265
2019-06-10	59.40	59.60	58.60	59.00	1,266,044
2019-06-07	58.80	59.40	58.60	59.10	869,213
2019-06-06	59.80	59.80	58.80	58.70	698,363
2019-06-05	59.80	60.00	59.80	59.40	620,332
2019-06-04	59.40	59.80	59.40	59.40	388,934
2019-06-03	59.40	59.40	59.00	59.20	533,364
2019-05-31	58.60	59.20	58.60	58.90	504,824
2019-05-30	59.00	59.00	59.00	58.90	347,962
2019-05-29	59.20	60.20	58.60	59.10	724,289
2019-05-28	60.00	60.00	59.40	59.60	389,443
2019-05-24	59.80	59.80	59.20	59.50	310,368
2019-05-23	59.60	59.80	59.60	59.50	567,466
2019-05-22	59.80	59.80	58.80	59.40	1,071,030
2019-05-21	59.80	59.80	59.60	59.70	615,899
2019-05-20	59.80	59.80	59.40	59.80	355,204
2019-05-17	60.00	60.00	59.60	59.90	380,066
2019-05-16	59.40	59.40	59.40	59.50	660,988
2019-05-15	59.80	59.80	59.10	59.10	864,526
2019-05-14	60.00	60.00	60.00	59.80	195,206
2019-05-13	59.40	59.80	59.20	59.30	461,937
2019-05-10	59.60	60.20	59.60	59.90	350,866
2019-05-09	59.60	59.60	59.60	59.80	281,198
2019-05-08	60.20	60.20	60.20	59.80	410,986
2019-05-07	59.40	60.40	59.40	60.00	347,253

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