Princess Priv E Share History

Princess Priv E Share Price history. The following table shows end-of-day data PEY historical share prices for Princess Priv E, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	10.85	10.90	10.80	10.83	14,511
2024-05-02	10.85	10.95	10.80	10.85	9,128
2024-05-01	10.80	10.90	10.75	10.80	63,141
2024-04-30	10.80	10.85	10.75	10.85	15,131
2024-04-29	10.75	10.80	10.70	10.75	221,733
2024-04-26	10.70	10.75	10.65	10.75	36,214
2024-04-25	10.70	10.70	10.55	10.70	27,028
2024-04-24	10.75	10.75	10.45	10.65	104,823
2024-04-23	10.70	10.75	10.55	10.73	31,835
2024-04-22	10.55	10.60	10.55	10.60	8,700
2024-04-19	10.60	10.65	10.55	10.65	27,535
2024-04-18	10.60	10.70	10.55	10.60	28,137
2024-04-17	10.55	10.65	10.50	10.63	30,061
2024-04-16	10.60	10.60	10.40	10.40	29,399
2024-04-15	10.50	10.70	10.50	10.50	44,035
2024-04-12	10.65	10.70	10.60	10.60	23,583
2024-04-11	10.75	10.75	10.65	10.70	14,006
2024-04-10	10.70	10.75	10.70	10.70	85,564
2024-04-09	10.70	10.75	10.70	10.70	27,132
2024-04-08	10.60	10.75	10.60	10.65	68,028
2024-04-05	10.70	10.70	10.55	10.60	24,103
2024-04-04	10.80	10.85	10.70	10.70	35,407
2024-04-03	10.75	10.85	10.70	10.70	21,183
2024-04-02	10.80	10.90	10.75	10.75	16,061
2024-04-01	10.75	10.75	10.75	10.75	0
2024-03-29	10.75	10.75	10.75	10.75	0
2024-03-28	10.85	10.90	10.75	10.75	40,832
2024-03-27	10.95	10.95	10.80	10.90	42,997
2024-03-26	10.85	10.95	10.85	10.90	57,193
2024-03-25	10.80	10.90	10.80	10.80	368,217
2024-03-22	10.75	10.80	10.75	10.80	36,653
2024-03-21	10.75	10.75	10.75	10.75	69,885
2024-03-20	10.75	10.80	10.70	10.75	22,348
2024-03-19	10.80	10.80	10.75	10.80	12,380
2024-03-18	10.80	10.80	10.70	10.75	10,528
2024-03-15	10.80	10.80	10.75	10.80	104,216
2024-03-14	10.75	10.80	10.75	10.80	21,742
2024-03-13	10.75	10.75	10.75	10.75	15,154
2024-03-12	10.80	10.80	10.70	10.70	9,938
2024-03-11	10.70	10.80	10.70	10.75	17,771
2024-03-08	10.75	10.80	10.65	10.70	44,318
2024-03-07	10.75	10.80	10.70	10.75	25,899
2024-03-06	10.75	10.80	10.75	10.75	58,227
2024-03-05	10.75	10.75	10.65	10.65	149,644
2024-03-04	10.65	10.75	10.65	10.65	23,780
2024-03-01	10.70	10.70	10.65	10.65	17,185
2024-02-29	10.65	10.70	10.60	10.60	11,920
2024-02-28	10.60	10.70	10.50	10.55	63,699
2024-02-27	10.65	10.70	10.60	10.60	29,947
2024-02-26	10.65	10.75	10.60	10.65	41,074
2024-02-23	10.75	10.75	10.65	10.65	26,107
2024-02-22	10.55	10.75	10.55	10.65	19,124
2024-02-21	10.70	10.75	10.65	10.65	68,095
2024-02-20	10.50	10.60	10.50	10.55	233,423
2024-02-19	10.65	10.65	10.55	10.60	10,525
2024-02-16	10.70	10.70	10.60	10.70	14,126
2024-02-15	10.55	10.70	10.55	10.55	27,812
2024-02-14	10.60	10.65	10.50	10.50	8,075
2024-02-13	10.80	10.80	10.45	10.50	19,097
2024-02-12	10.70	10.80	10.65	10.70	8,745
2024-02-09	10.50	10.75	10.50	10.65	70,422
2024-02-08	10.65	10.75	10.45	10.45	18,498
2024-02-07	10.50	10.75	10.50	10.75	18,057
2024-02-06	10.33	10.40	10.33	10.40	46,815
2024-02-05	10.35	10.45	10.15	10.30	69,443
2024-02-02	10.35	10.50	10.35	10.40	46,637
2024-02-01	10.40	10.40	10.30	10.30	6,940
2024-01-31	10.40	10.65	10.25	10.55	34,837
2024-01-30	10.40	10.55	10.40	10.55	13,390
2024-01-29	10.40	10.45	10.30	10.30	4,783
2024-01-26	10.40	10.45	10.40	10.45	393,085
2024-01-25	10.40	10.50	10.40	10.50	146,834
2024-01-24	10.30	10.30	10.25	10.30	23,794
2024-01-23	10.15	10.40	10.15	10.25	28,039
2024-01-22	10.40	10.40	10.20	10.25	19,372
2024-01-19	10.40	10.55	10.30	10.30	10,749
2024-01-18	10.25	10.50	10.25	10.40	47,433
2024-01-17	10.25	10.25	10.15	10.15	15,611
2024-01-16	10.50	10.50	10.20	10.20	47,090
2024-01-15	10.35	10.50	10.35	10.40	5,036
2024-01-12	10.40	10.45	10.35	10.35	4,167
2024-01-11	10.30	10.50	10.30	10.50	62,871
2024-01-10	10.20	10.40	10.20	10.20	31,853
2024-01-09	10.55	10.55	10.25	10.25	17,467
2024-01-08	10.35	10.45	10.25	10.45	24,558
2024-01-05	10.30	10.35	10.20	10.20	45,139
2024-01-04	10.35	10.50	10.35	10.35	19,380
2024-01-03	10.50	10.50	10.45	10.45	7,354
2024-01-02	10.50	10.50	10.30	10.30	3,764
2024-01-01	10.38	10.38	10.38	10.38	0
2023-12-29	10.30	10.45	10.30	10.38	13,146
2023-12-28	10.35	10.35	10.10	10.25	9,936
2023-12-27	10.15	10.25	10.15	10.15	19,632
2023-12-26	10.25	10.25	10.25	10.25	0
2023-12-25	10.25	10.25	10.25	10.25	0
2023-12-22	10.15	10.25	10.10	10.25	17,829
2023-12-21	10.20	10.30	10.15	10.20	14,027
2023-12-20	10.35	10.50	10.25	10.25	48,454
2023-12-19	10.55	10.55	10.30	10.30	10,909
2023-12-18	10.45	10.50	10.30	10.50	15,914
2023-12-15	10.20	10.40	10.15	10.40	193,023
2023-12-14	10.35	10.40	10.20	10.20	146,081
2023-12-13	10.45	10.45	10.05	10.15	165,919
2023-12-12	10.45	10.45	10.35	10.40	6,984
2023-12-11	10.90	10.90	10.45	10.45	121,225
2023-12-08	10.75	11.15	10.75	10.85	31,017
2023-12-07	10.60	10.85	10.50	10.80	913,891
2023-12-06	10.60	10.65	10.50	10.65	54,530
2023-12-05	10.55	10.65	10.55	10.65	216,553
2023-12-04	10.40	10.55	10.40	10.55	9,733
2023-12-01	10.50	10.60	10.35	10.45	22,833
2023-11-30	10.55	10.60	10.50	10.55	13,004
2023-11-29	10.40	10.50	10.35	10.40	21,024
2023-11-28	10.80	10.80	10.45	10.45	27,672
2023-11-27	10.65	10.65	10.55	10.65	65,189
2023-11-24	10.70	10.75	10.60	10.70	48,698
2023-11-23	10.50	10.50	10.50	10.50	12,308
2023-11-22	10.50	10.75	10.50	10.55	9,029
2023-11-21	10.55	10.75	10.35	10.65	48,582
2023-11-20	10.80	10.80	10.55	10.55	406,169
2023-11-17	10.55	10.70	10.55	10.60	39,715
2023-11-16	10.70	10.70	10.50	10.55	433,549
2023-11-15	10.65	10.70	10.65	10.65	304,181
2023-11-14	10.70	10.70	10.50	10.55	45,648
2023-11-13	10.55	10.85	10.50	10.65	43,731
2023-11-10	10.20	10.50	10.20	10.50	33,134
2023-11-09	10.25	10.50	10.20	10.50	45,777
2023-11-08	10.30	10.45	10.30	10.40	76,769
2023-11-07	10.45	10.55	10.30	10.30	168,695
2023-11-06	10.20	10.30	10.20	10.25	20,412
2023-11-03	9.96	10.20	9.96	10.20	24,391
2023-11-02	9.94	10.00	9.92	9.92	6,554
2023-11-01	9.90	9.98	9.80	9.82	99,761
2023-10-31	9.68	9.88	9.66	9.70	20,462
2023-10-30	9.40	9.40	9.36	9.30	45,111
2023-10-27	9.28	9.40	9.24	9.30	38,454
2023-10-26	9.32	9.32	9.28	9.28	11,416
2023-10-25	9.40	9.56	9.32	9.32	88,471
2023-10-24	9.42	9.48	9.40	9.48	19,730
2023-10-23	9.56	9.58	9.38	9.44	277,923
2023-10-20	9.54	9.72	9.54	9.60	59,191
2023-10-19	9.90	9.90	9.54	9.60	22,089
2023-10-18	10.15	10.15	9.80	9.82	58,952
2023-10-17	10.20	10.30	10.10	10.10	18,418
2023-10-16	10.30	10.30	10.20	10.20	11,259
2023-10-13	10.50	10.50	10.30	10.30	11,601
2023-10-12	10.35	10.50	10.25	10.50	52,807
2023-10-11	10.15	10.30	10.10	10.30	70,745
2023-10-10	10.15	10.25	10.15	10.15	38,215
2023-10-09	10.15	10.25	10.15	10.20	9,565
2023-10-06	10.30	10.30	10.15	10.25	20,524
2023-10-05	10.30	10.30	10.15	10.15	39,330
2023-10-04	10.50	10.55	10.25	10.25	41,018
2023-10-03	10.45	10.55	10.45	10.50	1,943
2023-10-02	10.50	10.50	10.45	10.50	13,170
2023-09-29	10.60	10.65	10.55	10.65	15,289
2023-09-28	10.60	10.65	10.60	10.65	5,802
2023-09-27	10.65	10.70	10.60	10.60	9,820
2023-09-26	10.60	10.75	10.60	10.65	12,105
2023-09-25	10.55	10.65	10.55	10.60	7,797
2023-09-22	10.60	10.60	10.55	10.55	17,133
2023-09-21	10.50	10.60	10.50	10.60	21,411
2023-09-20	10.60	10.60	10.45	10.50	11,742
2023-09-19	10.55	10.60	10.45	10.45	35,927
2023-09-18	10.70	10.70	10.55	10.65	20,689
2023-09-15	10.60	10.70	10.55	10.55	121,927
2023-09-14	10.55	10.60	10.50	10.50	15,565
2023-09-13	10.55	10.55	10.50	10.55	6,233
2023-09-12	10.65	10.65	10.55	10.60	11,318
2023-09-11	10.50	10.60	10.50	10.55	26,001
2023-09-08	10.70	10.70	10.60	10.60	18,009
2023-09-07	10.70	10.70	10.65	10.70	17,034
2023-09-06	10.75	10.80	10.70	10.70	5,237
2023-09-05	10.75	10.80	10.75	10.75	26,090
2023-09-04	10.85	10.85	10.70	10.75	37,120
2023-09-01	10.80	10.95	10.80	10.90	26,817
2023-08-31	10.80	10.90	10.80	10.85	55,501
2023-08-30	10.80	10.95	10.80	10.90	601,846
2023-08-29	10.80	10.80	10.80	10.80	9,076
2023-08-28	10.80	10.80	10.80	10.80	0
2023-08-25	10.80	10.80	10.80	10.80	16,050
2023-08-24	10.90	10.90	10.75	10.80	13,111
2023-08-23	10.80	10.85	10.75	10.75	63,171
2023-08-22	10.60	10.85	10.60	10.80	127,131
2023-08-21	10.50	10.70	10.50	10.60	33,261
2023-08-18	10.45	10.65	10.45	10.65	147,793
2023-08-17	10.40	10.45	10.40	10.45	100,216
2023-08-16	10.35	10.45	10.35	10.45	42,634
2023-08-15	10.40	10.55	10.40	10.45	25,551
2023-08-14	10.40	10.40	10.40	10.45	13,503
2023-08-11	10.40	10.50	10.40	10.40	86,886
2023-08-10	10.35	10.40	10.30	10.40	242,758
2023-08-09	10.30	10.35	10.30	10.35	12,298
2023-08-08	10.35	10.40	10.30	10.30	166,555
2023-08-07	10.40	10.55	10.35	10.35	16,767
2023-08-04	10.30	10.40	10.30	10.30	9,394
2023-08-03	10.40	10.40	10.25	10.40	81,108
2023-08-02	10.25	10.40	10.25	10.30	440,585
2023-08-01	10.30	10.30	10.25	10.43	27,805
2023-07-31	10.25	10.35	10.25	10.35	248,641
2023-07-28	10.35	10.35	10.30	10.35	12,798
2023-07-27	10.25	10.35	10.25	10.35	11,836
2023-07-26	10.25	10.35	10.25	10.35	61,517
2023-07-25	10.35	10.35	10.25	10.30	54,127
2023-07-24	10.40	10.40	10.25	10.25	16,342
2023-07-21	10.30	10.30	10.25	10.33	12,477
2023-07-20	10.30	10.40	10.30	10.40	6,486
2023-07-19	10.30	10.40	10.30	10.40	9,548
2023-07-18	10.35	10.40	10.25	10.38	7,018
2023-07-17	10.25	10.60	10.25	10.35	48,874
2023-07-14	10.25	10.60	10.25	10.60	13,026
2023-07-13	10.25	10.25	10.25	10.25	3,325
2023-07-12	10.20	10.30	10.20	10.25	492,233
2023-07-11	10.25	10.25	10.20	10.20	20,465
2023-07-10	10.25	10.35	10.20	10.35	11,159
2023-07-07	10.20	10.25	10.20	10.25	29,842
2023-07-06	10.20	10.35	10.15	10.35	128,588
2023-07-05	10.20	10.25	10.10	10.25	327,910
2023-07-04	10.40	10.40	10.20	10.35	24,695
2023-07-03	10.40	10.45	10.25	10.35	19,529
2023-06-30	10.25	10.35	10.25	10.35	6,818
2023-06-29	10.35	10.40	10.10	10.30	35,942
2023-06-28	10.25	10.35	10.25	10.25	25,768
2023-06-27	10.05	10.25	10.05	10.10	47,371
2023-06-26	10.25	10.25	10.05	10.05	317,911
2023-06-23	10.25	10.25	10.10	10.15	44,142
2023-06-22	10.10	10.15	10.10	10.15	39,585
2023-06-21	10.15	10.30	10.10	10.10	54,210
2023-06-20	10.15	10.15	10.10	10.10	54,088
2023-06-19	10.30	10.30	10.10	10.10	45,622
2023-06-16	10.10	10.20	10.05	10.15	26,932
2023-06-15	10.10	10.20	10.10	10.15	115,809
2023-06-14	10.10	10.10	10.10	10.15	6,922
2023-06-13	10.25	10.35	10.15	10.20	135,074
2023-06-12	10.50	10.50	10.20	10.30	8,975
2023-06-09	10.50	10.50	10.40	10.40	24,098
2023-06-08	10.75	10.80	10.50	10.50	157,991
2023-06-07	10.50	10.75	10.50	10.60	23,082
2023-06-06	10.40	10.50	10.40	10.45	8,783
2023-06-05	10.10	10.40	10.05	10.35	80,847
2023-06-02	9.92	10.10	9.92	10.10	21,427
2023-06-01	9.80	9.86	9.80	9.86	8,123
2023-05-31	9.84	9.90	9.70	9.80	25,442
2023-05-30	9.72	9.84	9.72	9.84	17,820
2023-05-29	9.84	9.84	9.84	9.84	0
2023-05-26	9.80	9.86	9.64	9.84	47,045
2023-05-25	9.74	9.80	9.70	9.70	26,271
2023-05-24	9.70	9.70	9.70	9.70	7,924
2023-05-23	9.80	9.84	9.76	9.76	171,608
2023-05-22	9.66	9.76	9.64	9.64	11,447
2023-05-19	9.72	9.74	9.72	9.74	17,553
2023-05-18	9.70	9.70	9.70	9.70	16,286
2023-05-17	9.66	9.82	9.66	9.74	270,734
2023-05-16	9.72	9.74	9.72	9.74	19,137
2023-05-15	9.70	9.72	9.66	9.72	60,021
2023-05-12	9.62	9.73	9.62	9.73	6,057
2023-05-11	9.62	9.84	9.60	9.62	24,092
2023-05-10	9.80	9.80	9.62	9.70	33,186
2023-05-09	9.88	9.88	9.84	9.84	4,672
2023-05-08	9.86	9.86	9.86	9.86	0
2023-05-05	9.74	9.84	9.72	9.86	23,937
2023-05-04	9.64	9.72	9.64	9.72	233,831
2023-05-03	9.62	9.66	9.60	9.62	53,580
2023-05-02	9.56	9.60	9.56	9.58	31,965
2023-05-01	9.46	9.46	9.46	9.46	0
2023-04-28	9.34	9.50	9.34	9.46	12,038
2023-04-27	9.30	9.38	9.20	9.34	16,496
2023-04-26	9.44	9.44	9.44	9.44	89,670
2023-04-25	9.42	9.46	9.40	9.48	45,848
2023-04-24	9.36	9.52	9.36	9.42	15,438
2023-04-21	9.32	9.44	9.32	9.42	41,355
2023-04-20	9.22	9.22	9.22	9.29	90,226
2023-04-19	9.22	9.28	9.22	9.24	211,556
2023-04-18	9.18	9.26	9.16	9.24	285,858
2023-04-17	9.20	9.34	9.20	9.20	81,270
2023-04-14	9.10	9.36	9.10	9.20	93,444
2023-04-13	9.26	9.26	9.04	9.16	163,815
2023-04-12	9.24	9.38	9.24	9.26	21,214
2023-04-11	9.34	9.36	9.24	9.24	12,878
2023-04-10	9.32	9.32	9.32	9.32	0
2023-04-07	9.32	9.32	9.32	9.32	0
2023-04-06	9.30	9.44	9.30	9.32	94,678
2023-04-05	9.34	9.42	9.32	9.32	7,442
2023-04-04	9.30	9.48	9.30	9.38	19,011
2023-04-03	9.40	9.44	9.26	9.28	20,475
2023-03-31	9.30	9.30	9.30	9.30	10,171
2023-03-30	9.24	9.40	9.22	9.26	42,236
2023-03-29	9.28	9.32	9.22	9.24	45,964
2023-03-28	9.32	9.42	9.16	9.20	37,392
2023-03-27	9.42	9.42	9.20	9.36	6,381
2023-03-24	9.12	9.22	9.12	9.22	24,221
2023-03-23	9.18	9.20	9.12	9.16	57,408
2023-03-22	9.26	9.30	9.16	9.16	40,261
2023-03-21	9.28	9.38	9.28	9.30	54,773
2023-03-20	9.24	9.28	9.12	9.22	27,702
2023-03-17	9.36	9.38	9.06	9.38	331,327
2023-03-16	9.44	9.44	9.24	9.34	26,488
2023-03-15	9.58	9.58	9.32	9.32	39,247
2023-03-14	9.52	9.64	9.50	9.64	87,647
2023-03-13	9.80	9.80	9.52	9.56	20,391
2023-03-10	9.94	9.94	9.80	9.88	31,291
2023-03-09	10.05	10.10	9.94	10.05	40,632
2023-03-08	9.90	10.15	9.84	10.10	42,834
2023-03-07	9.86	9.94	9.84	9.84	14,986
2023-03-06	9.90	10.00	9.78	9.98	22,015
2023-03-03	9.80	9.84	9.74	9.88	72,348
2023-03-02	9.84	9.84	9.80	9.84	145,909
2023-03-01	9.60	9.82	9.50	9.76	151,542
2023-02-28	9.66	9.70	9.48	9.64	14,861
2023-02-27	9.62	9.70	9.40	9.56	77,958
2023-02-24	9.50	9.54	9.42	9.42	48,659
2023-02-23	9.44	9.54	9.44	9.48	32,414
2023-02-22	9.60	9.60	9.44	9.44	376,204
2023-02-21	9.76	9.78	9.64	9.66	296,668
2023-02-20	9.64	9.76	9.62	9.71	14,328
2023-02-17	9.74	9.80	9.72	9.72	367,143
2023-02-16	9.78	9.84	9.72	9.79	15,441
2023-02-15	9.78	9.84	9.78	9.78	28,046
2023-02-14	9.82	9.82	9.78	9.81	19,180
2023-02-13	9.88	9.88	9.80	9.82	42,531
2023-02-10	9.80	9.90	9.80	9.84	18,217
2023-02-09	9.64	9.86	9.64	9.80	73,656
2023-02-08	9.48	9.74	9.48	9.64	24,964
2023-02-07	9.42	9.48	9.42	9.48	60,938
2023-02-06	9.40	9.50	9.40	9.46	23,205
2023-02-03	9.38	9.50	9.34	9.40	241,243
2023-02-02	9.20	9.38	9.16	9.33	65,500
2023-02-01	9.06	9.18	9.06	9.12	624,648
2023-01-31	9.12	9.12	9.02	9.02	92,085
2023-01-30	9.24	9.24	9.14	9.16	27,349
2023-01-27	9.28	9.28	9.18	9.24	36,432
2023-01-26	8.88	9.26	8.88	9.26	100,270
2023-01-25	8.84	8.84	8.82	8.84	191,763
2023-01-24	8.66	8.86	8.64	8.80	330,274
2023-01-23	8.66	8.72	8.66	8.72	49,792
2023-01-20	8.64	8.64	8.56	8.62	4,106
2023-01-19	8.64	8.72	8.58	8.68	27,000
2023-01-18	8.50	8.82	8.50	8.80	101,880
2023-01-17	8.44	8.56	8.44	8.54	34,177
2023-01-16	8.40	8.54	8.40	8.50	217,053
2023-01-13	8.40	8.50	8.38	8.40	338,135
2023-01-12	8.40	8.40	8.36	8.36	38,627
2023-01-11	8.34	8.48	8.34	8.40	84,087
2023-01-10	8.44	8.44	8.30	8.30	286,922
2023-01-09	8.42	8.46	8.36	8.40	837,987
2023-01-06	8.52	8.52	8.30	8.36	219,593
2023-01-05	8.50	8.54	8.44	8.48	39,257
2023-01-04	8.54	8.68	8.50	8.50	19,882
2023-01-03	8.46	8.54	8.40	8.52	49,051
2023-01-02	8.44	8.44	8.44	8.44	0
2022-12-30	8.44	8.44	8.44	8.44	8,610
2022-12-29	8.48	8.48	8.48	8.43	1,884
2022-12-28	8.48	8.50	8.40	8.40	70,452
2022-12-27	8.50	8.50	8.50	8.50	0
2022-12-26	8.50	8.50	8.50	8.50	0
2022-12-23	8.56	8.56	8.50	8.50	6,067
2022-12-22	8.60	8.60	8.42	8.48	53,548
2022-12-21	8.58	8.58	8.58	8.58	6,707
2022-12-20	8.56	8.58	8.48	8.48	22,018
2022-12-19	8.54	8.60	8.50	8.60	136,404
2022-12-16	8.74	8.74	8.52	8.52	243,265
2022-12-15	9.04	9.24	8.74	8.78	60,691
2022-12-14	9.18	9.24	9.10	9.24	106,668
2022-12-13	8.64	9.26	8.64	9.12	54,991
2022-12-12	8.60	8.70	8.58	8.60	142,066
2022-12-09	8.66	8.70	8.58	8.62	168,159
2022-12-08	8.64	8.70	8.60	8.70	42,813
2022-12-07	8.90	9.00	8.60	8.66	101,966
2022-12-06	8.92	8.96	8.88	8.92	95,828
2022-12-05	9.00	9.00	8.94	8.94	28,907
2022-12-02	8.98	9.10	8.94	9.04	29,594
2022-12-01	9.02	9.08	9.00	9.00	42,607
2022-11-30	8.94	9.10	8.94	9.02	300,602
2022-11-29	8.96	9.00	8.94	9.00	142,680
2022-11-28	9.00	9.00	8.92	8.92	32,512
2022-11-25	8.96	8.96	8.96	8.94	384,676
2022-11-24	8.98	8.98	8.92	8.96	38,781
2022-11-23	9.04	9.08	8.88	8.88	66,602
2022-11-22	8.96	9.00	8.94	8.94	196,784
2022-11-21	8.86	9.02	8.78	8.78	73,939
2022-11-18	8.76	8.86	8.76	8.76	34,697
2022-11-17	8.50	8.70	8.50	8.63	327,492
2022-11-16	8.52	8.54	8.42	8.49	32,050
2022-11-15	8.42	8.64	8.40	8.56	201,061
2022-11-14	8.36	8.74	8.20	8.38	552,689
2022-11-11	8.46	8.50	8.22	8.22	252,779
2022-11-10	8.28	8.46	8.22	8.38	51,583
2022-11-09	8.20	8.28	8.20	8.24	89,244
2022-11-08	8.30	8.30	8.14	8.23	397,973
2022-11-07	8.10	8.26	8.10	8.18	83,302
2022-11-04	7.84	8.06	7.84	8.00	201,668
2022-11-03	8.04	8.04	7.80	7.80	790,900
2022-11-02	8.90	8.90	7.98	8.00	2,472,005
2022-11-01	9.52	9.56	9.50	9.56	1,288,788
2022-10-31	9.70	9.70	9.58	9.55	26,363
2022-10-28	9.72	9.76	9.64	9.70	45,123
2022-10-27	9.84	9.84	9.74	9.74	67,132
2022-10-26	9.90	9.90	9.74	9.82	71,425
2022-10-25	9.80	9.86	9.74	9.78	609,360
2022-10-24	9.78	9.78	9.68	9.70	50,869
2022-10-21	9.72	9.72	9.68	9.68	11,276
2022-10-20	9.76	9.90	9.70	9.90	163,026
2022-10-19	10.50	10.50	9.76	9.80	59,853
2022-10-18	10.15	10.15	10.05	10.10	23,525
2022-10-17	10.15	10.20	10.05	10.05	29,039
2022-10-14	10.40	10.40	10.10	10.15	49,585
2022-10-13	10.15	10.20	10.15	10.20	44,655
2022-10-12	10.25	10.30	10.15	10.23	14,313
2022-10-11	10.20	10.35	10.20	10.35	5,769
2022-10-10	10.55	10.55	10.20	10.33	18,692
2022-10-07	10.45	10.50	10.40	10.50	7,718
2022-10-06	10.55	10.60	10.50	10.60	9,888
2022-10-05	10.65	10.70	10.50	10.55	75,046
2022-10-04	10.75	10.75	10.65	10.65	40,799
2022-10-03	10.70	10.70	10.55	10.65	31,972
2022-09-30	10.65	10.70	10.60	10.70	21,191
2022-09-29	10.50	10.75	10.50	10.60	18,312
2022-09-28	10.70	10.70	10.45	10.65	39,970
2022-09-27	10.50	10.80	10.50	10.80	21,069
2022-09-26	10.80	10.80	10.50	10.60	18,459
2022-09-23	10.75	10.90	10.75	10.90	17,861
2022-09-22	10.85	10.85	10.75	10.83	11,760
2022-09-21	10.90	10.90	10.85	10.90	24,698
2022-09-20	11.35	11.35	11.00	11.00	28,141
2022-09-19	11.50	11.50	11.50	11.50	0
2022-09-16	10.95	11.50	10.95	11.50	128,641
2022-09-15	10.90	10.95	10.80	10.95	9,856
2022-09-14	10.80	10.80	10.80	10.80	175,919
2022-09-13	11.00	11.00	10.80	10.80	54,734
2022-09-12	11.35	11.35	11.00	11.00	21,290
2022-09-09	11.00	11.30	11.00	11.25	26,032
2022-09-08	10.85	10.85	10.75	10.75	12,865
2022-09-07	10.95	11.00	10.75	10.85	41,373
2022-09-06	10.80	10.90	10.75	10.90	14,804
2022-09-05	10.85	10.90	10.80	10.80	11,522
2022-09-02	11.00	11.00	10.95	11.00	20,707
2022-09-01	11.10	11.10	10.85	10.85	27,312
2022-08-31	11.20	11.30	11.15	11.15	35,778
2022-08-30	11.30	11.35	11.20	11.20	22,579
2022-08-29	11.30	11.30	11.30	11.30	0
2022-08-26	11.50	11.50	11.35	11.30	65,063
2022-08-25	11.60	11.60	11.45	11.45	479,899
2022-08-24	11.60	11.60	11.50	11.60	32,875
2022-08-23	11.50	11.60	11.45	11.60	27,632
2022-08-22	11.55	11.55	11.50	11.50	31,610
2022-08-19	11.40	11.50	11.40	11.40	33,544
2022-08-18	11.35	11.50	11.30	11.50	4,151
2022-08-17	11.60	11.60	11.30	11.30	39,012
2022-08-16	11.65	11.65	11.65	11.45	3,668
2022-08-15	11.45	11.48	11.45	11.48	2,818
2022-08-12	11.70	11.70	11.45	11.45	11,756
2022-08-11	11.45	11.50	11.40	11.53	12,249
2022-08-10	11.35	11.35	11.20	11.35	10,500
2022-08-09	10.85	11.50	10.85	11.35	32,303
2022-08-08	10.75	10.85	10.75	10.85	17,075
2022-08-05	10.80	10.90	10.70	10.90	83,553
2022-08-04	11.00	11.00	10.75	10.90	26,547
2022-08-03	10.70	11.00	10.70	10.93	159,694
2022-08-02	11.05	11.05	10.65	10.65	56,020
2022-08-01	11.25	11.25	10.95	10.95	120,971
2022-07-29	11.30	11.30	11.20	11.30	57,720
2022-07-28	11.50	11.50	11.30	11.30	62,048
2022-07-27	11.50	11.50	11.40	11.50	11,232
2022-07-26	11.60	11.65	11.45	11.45	11,805
2022-07-25	11.70	11.70	11.65	11.65	22,175
2022-07-22	11.75	11.75	11.65	11.65	24,287
2022-07-21	11.90	11.90	11.75	11.75	43,156
2022-07-20	11.90	11.90	11.90	11.90	4,469
2022-07-19	11.75	11.95	11.70	11.95	35,584
2022-07-18	11.85	11.90	11.85	11.90	159,396
2022-07-15	11.80	11.90	11.80	11.90	30,004
2022-07-14	11.80	11.85	11.80	11.80	17,688
2022-07-13	12.15	12.15	11.65	11.88	21,423
2022-07-12	11.90	12.15	11.85	12.15	7,321
2022-07-11	12.00	12.10	11.90	12.10	39,540
2022-07-08	12.05	12.15	12.05	12.15	14,638
2022-07-07	12.10	12.15	12.10	12.15	3,497
2022-07-06	12.05	12.20	12.00	12.10	35,107
2022-07-05	11.85	12.00	11.80	12.00	24,103
2022-07-04	12.00	12.00	11.80	11.88	53,557
2022-07-01	12.00	12.05	11.80	11.80	8,108
2022-06-30	12.55	12.60	12.05	12.15	729,793
2022-06-29	12.50	12.60	12.50	12.55	82,915
2022-06-28	12.25	12.55	12.25	12.55	33,302
2022-06-27	12.05	12.30	12.05	12.30	31,752
2022-06-24	11.60	12.30	11.55	12.30	128,751
2022-06-23	11.55	11.60	11.45	11.60	121,358
2022-06-22	11.30	11.60	11.20	11.60	10,430
2022-06-21	11.10	11.35	11.10	11.35	39,427
2022-06-20	10.80	10.90	10.75	10.90	13,378
2022-06-17	10.35	10.85	10.35	10.85	30,777
2022-06-16	10.75	10.80	10.30	10.35	79,020
2022-06-15	11.20	11.20	10.70	10.75	71,637
2022-06-14	10.95	11.00	10.70	10.70	87,456
2022-06-13	10.85	11.05	10.80	10.80	15,690
2022-06-10	11.20	11.20	11.10	11.20	52,556
2022-06-09	11.25	11.30	11.20	11.20	29,110
2022-06-08	11.65	11.65	11.30	11.30	36,685
2022-06-07	11.60	11.85	11.50	11.50	14,091
2022-06-06	11.80	11.80	11.40	11.45	20,400
2022-06-03	11.78	11.78	11.78	11.78	0
2022-06-02	11.78	11.78	11.78	11.78	0
2022-06-01	11.70	11.85	11.70	11.78	25,959
2022-05-31	11.55	11.75	11.45	11.58	18,385
2022-05-30	11.30	11.55	11.30	11.50	85,838
2022-05-27	11.20	11.30	11.15	11.20	62,496
2022-05-26	11.30	11.35	11.20	11.28	14,715
2022-05-25	11.35	11.60	11.35	11.50	36,186
2022-05-24	11.50	11.70	11.30	11.30	19,576
2022-05-23	11.45	11.50	11.35	11.45	13,416
2022-05-20	10.90	11.40	10.90	11.40	265,506
2022-05-19	10.95	10.95	10.75	10.78	96,385
2022-05-18	11.35	11.40	10.85	10.98	25,824
2022-05-17	11.15	11.50	11.15	11.30	34,287
2022-05-16	11.10	11.30	11.10	11.15	15,115
2022-05-13	11.40	11.40	11.10	11.10	21,295
2022-05-12	11.10	11.40	11.10	11.40	27,427
2022-05-11	11.50	11.75	11.35	11.40	54,038
2022-05-10	11.45	11.60	11.40	11.40	73,258
2022-05-09	11.50	11.50	11.05	11.40	28,923
2022-05-06	12.05	12.05	11.55	11.60	36,111
2022-05-05	12.30	12.40	12.00	12.20	220,352
2022-05-04	12.10	12.35	12.05	12.13	59,987
2022-05-03	12.50	12.50	12.10	12.20	74,395
2022-05-02	12.55	12.55	12.55	12.55	0
2022-04-29	12.45	12.55	12.45	12.55	12,699
2022-04-28	12.35	12.35	12.05	12.15	68,172
2022-04-27	12.45	12.50	12.10	12.10	30,083
2022-04-26	12.55	12.85	12.45	12.60	32,241
2022-04-25	12.65	12.65	12.55	12.55	11,969
2022-04-22	12.85	12.85	12.65	12.80	82,282
2022-04-21	12.65	12.80	12.65	12.80	146,367
2022-04-20	12.35	12.65	12.35	12.65	16,943
2022-04-19	12.00	12.35	12.00	12.35	34,209
2022-04-18	12.05	12.05	12.05	12.05	0
2022-04-15	12.05	12.05	12.05	12.05	0
2022-04-14	11.85	12.05	11.55	12.05	58,023
2022-04-13	12.00	12.00	11.75	11.90	26,395
2022-04-12	11.95	12.05	11.95	11.95	8,585
2022-04-11	12.05	12.15	12.00	12.15	4,940
2022-04-08	12.15	12.20	12.15	12.20	10,846
2022-04-07	12.00	12.25	12.00	12.20	31,925
2022-04-06	12.05	12.25	11.85	12.25	36,810
2022-04-05	12.10	12.25	12.00	12.25	28,537
2022-04-04	12.00	12.30	12.00	12.30	15,161
2022-04-01	12.00	12.20	12.00	12.08	11,151
2022-03-31	12.15	12.15	11.95	12.05	30,930
2022-03-30	12.20	12.25	12.00	12.15	17,015
2022-03-29	12.10	12.15	11.95	12.13	52,714
2022-03-28	12.10	12.10	12.00	12.10	9,499
2022-03-25	12.20	12.20	12.00	12.10	65,433
2022-03-24	12.20	12.30	12.10	12.13	109,067
2022-03-23	12.25	12.35	12.20	12.25	27,172
2022-03-22	12.80	12.80	12.25	12.40	26,045
2022-03-21	12.20	12.40	12.20	12.40	71,451
2022-03-18	12.55	12.75	12.25	12.25	190,709
2022-03-17	12.40	12.50	12.20	12.50	32,952
2022-03-16	12.50	12.70	12.30	12.40	24,401
2022-03-15	12.40	12.45	12.10	12.40	25,582
2022-03-14	12.55	12.80	12.45	12.80	19,869
2022-03-11	12.30	12.30	12.30	12.30	8,359
2022-03-10	12.30	12.30	12.05	12.15	40,384
2022-03-09	12.35	12.45	12.15	12.35	67,781
2022-03-08	12.15	12.55	12.05	12.05	206,189
2022-03-07	12.95	12.95	12.00	12.30	31,201
2022-03-04	13.25	13.25	12.55	12.55	31,990
2022-03-03	13.30	13.30	13.20	13.20	27,338
2022-03-02	13.15	13.40	13.00	13.20	25,339
2022-03-01	13.25	13.40	13.20	13.20	31,034
2022-02-28	12.75	13.20	12.50	13.20	35,026
2022-02-25	13.00	13.20	12.85	13.15	19,567
2022-02-24	12.75	12.95	12.60	12.75	56,365
2022-02-23	12.30	12.90	12.25	12.90	38,953
2022-02-22	12.05	12.40	11.50	12.30	30,051
2022-02-21	12.45	12.50	12.10	12.35	32,322
2022-02-18	12.50	12.50	12.40	12.40	40,585
2022-02-17	12.50	12.60	12.40	12.50	54,038
2022-02-16	12.60	12.70	12.60	12.60	25,297
2022-02-15	12.75	12.75	12.40	12.60	30,194
2022-02-14	12.70	12.70	12.50	12.55	22,562
2022-02-11	12.85	12.90	12.75	12.75	15,941
2022-02-10	13.15	13.15	12.90	12.90	7,662
2022-02-09	13.05	13.05	13.05	13.05	230,058
2022-02-08	13.10	13.15	13.00	13.30	12,598
2022-02-07	13.25	13.30	13.20	13.30	26,961
2022-02-04	13.20	13.30	13.20	13.30	19,558
2022-02-03	13.55	13.60	13.20	13.45	9,100
2022-02-02	13.05	13.60	13.05	13.35	38,779
2022-02-01	12.95	12.95	12.75	12.95	32,655
2022-01-31	13.05	13.05	13.05	13.05	12,979
2022-01-28	13.15	13.15	12.90	13.00	11,481
2022-01-27	12.85	13.10	12.85	13.00	13,828
2022-01-26	13.00	13.10	12.80	12.98	49,021
2022-01-25	12.60	13.05	12.60	12.70	95,680
2022-01-24	13.25	13.25	12.30	12.50	76,113
2022-01-21	13.75	13.80	13.25	13.25	57,149
2022-01-20	13.90	13.95	13.75	13.80	19,703
2022-01-19	13.85	13.90	13.70	13.70	11,125
2022-01-18	14.00	14.05	13.70	13.85	15,323
2022-01-17	13.95	14.05	13.90	14.05	14,595
2022-01-14	14.05	14.15	13.85	13.85	27,148
2022-01-13	14.10	14.30	14.00	14.30	22,384
2022-01-12	14.10	14.20	13.95	14.05	55,496
2022-01-11	14.40	14.40	13.90	13.90	22,623
2022-01-10	14.30	14.40	14.15	14.18	19,161
2022-01-07	14.15	14.40	14.10	14.30	13,053
2022-01-06	14.30	14.30	14.10	14.10	34,175
2022-01-05	14.40	14.50	14.35	14.45	19,004
2022-01-04	14.65	14.65	14.50	14.50	56,625
2022-01-03	14.45	14.45	14.45	14.45	0
2021-12-31	14.80	14.80	14.45	14.45	4,845
2021-12-30	14.35	14.85	14.30	14.80	48,718
2021-12-29	13.95	14.35	13.95	14.30	49,678
2021-12-28	13.80	13.80	13.80	13.80	0
2021-12-27	13.80	13.80	13.80	13.80	0
2021-12-24	13.80	13.80	13.80	13.80	10,003
2021-12-23	13.80	13.85	13.75	13.80	95,568
2021-12-22	13.80	13.90	13.70	13.85	108,432
2021-12-21	14.05	14.10	13.80	13.85	27,237
2021-12-20	13.80	14.05	13.80	13.90	74,291
2021-12-17	13.80	13.95	13.80	13.85	74,015
2021-12-16	13.85	13.90	13.80	13.90	51,330
2021-12-15	13.80	13.85	13.65	13.75	18,943
2021-12-14	13.90	14.00	13.80	13.90	16,369
2021-12-13	14.10	14.10	13.85	13.95	21,303
2021-12-10	14.10	14.15	13.90	14.03	43,770
2021-12-09	14.00	14.15	13.90	13.90	13,806
2021-12-08	14.00	14.15	14.00	14.15	58,233
2021-12-07	13.95	13.95	13.75	13.88	6,090
2021-12-06	13.90	14.00	13.70	14.00	47,220
2021-12-03	13.85	13.90	13.70	13.70	71,485
2021-12-02	13.85	13.95	13.70	13.90	12,033
2021-12-01	13.40	13.85	13.40	13.80	55,657
2021-11-30	13.35	13.45	13.20	13.40	78,739
2021-11-29	13.40	13.40	13.25	13.40	17,507
2021-11-26	13.65	13.65	13.25	13.35	60,364
2021-11-25	13.75	13.80	13.70	13.75	7,485
2021-11-24	13.55	13.75	13.50	13.70	25,880
2021-11-23	13.75	13.75	13.75	13.75	4,998
2021-11-22	13.55	13.70	13.55	13.65	25,838
2021-11-19	13.60	13.65	13.55	13.55	36,490
2021-11-18	13.75	13.75	13.55	13.65	30,039
2021-11-17	13.70	13.70	13.60	13.60	18,845
2021-11-16	13.65	13.70	13.50	13.50	20,096
2021-11-15	13.65	13.75	13.55	13.65	34,664
2021-11-12	13.75	13.75	13.60	13.60	34,258
2021-11-11	13.70	13.80	13.70	13.70	35,119
2021-11-10	14.00	14.10	13.80	13.80	40,385
2021-11-09	14.15	14.15	14.00	14.00	61,700
2021-11-08	14.15	14.15	14.15	14.15	15,484
2021-11-05	14.10	14.15	14.10	14.13	55,742
2021-11-04	13.75	14.10	13.75	14.10	32,164
2021-11-03	13.75	13.75	13.75	13.68	684
2021-11-02	13.70	14.00	13.70	13.70	83,881
2021-11-01	13.70	13.75	13.65	13.70	26,255
2021-10-29	13.70	13.70	13.70	13.70	13,765
2021-10-28	13.70	13.85	13.60	13.70	17,698
2021-10-27	13.80	14.00	13.55	13.68	107,631
2021-10-26	13.80	13.95	13.80	13.85	185,890
2021-10-25	14.15	14.15	13.80	13.88	27,064
2021-10-22	14.10	14.10	13.90	13.90	17,192
2021-10-21	14.20	14.25	14.15	14.10	78,483
2021-10-20	14.15	14.20	14.10	14.28	33,235
2021-10-19	14.20	14.20	14.10	14.20	11,981
2021-10-18	14.20	14.30	14.15	14.30	12,212
2021-10-15	14.15	14.30	14.15	14.30	6,151
2021-10-14	14.00	14.35	13.90	14.30	44,985
2021-10-13	13.75	14.00	13.75	14.00	23,079
2021-10-12	13.70	13.90	13.60	13.90	13,757
2021-10-11	13.55	13.70	13.50	13.60	82,948
2021-10-08	13.60	13.60	13.50	13.50	143,330
2021-10-07	13.60	13.60	13.55	13.60	27,281
2021-10-06	13.55	13.55	13.45	13.50	59,140
2021-10-05	13.45	13.60	13.45	13.50	46,757
2021-10-04	13.65	13.70	13.45	13.60	43,365
2021-10-01	13.55	13.70	13.45	13.70	88,730
2021-09-30	13.45	13.65	13.45	13.65	115,911
2021-09-29	13.40	13.55	13.35	13.43	67,196
2021-09-28	13.55	13.70	13.35	13.40	17,897
2021-09-27	13.55	13.85	13.55	13.85	28,856
2021-09-24	13.70	13.85	13.60	13.60	11,044
2021-09-23	13.65	13.90	13.50	13.65	40,925
2021-09-22	13.40	13.40	13.40	13.40	13,172
2021-09-21	13.55	13.55	13.35	13.58	22,335
2021-09-20	13.65	13.75	13.45	13.58	82,557
2021-09-17	13.70	13.70	13.55	13.55	111,474
2021-09-16	13.60	13.70	13.55	13.55	35,243
2021-09-15	13.70	13.70	13.70	13.65	5,993
2021-09-14	13.70	13.70	13.60	13.60	33,050
2021-09-13	13.75	13.75	13.70	13.75	4,812
2021-09-10	13.75	13.80	13.70	13.75	16,198
2021-09-09	13.70	13.70	13.68	13.68	4,892
2021-09-08	13.60	13.80	13.60	13.70	114,493
2021-09-07	13.55	13.85	13.50	13.65	13,701
2021-09-06	13.65	13.70	13.50	13.50	10,461
2021-09-03	13.50	13.60	13.35	13.55	16,183
2021-09-02	13.50	13.70	13.40	13.60	35,683
2021-09-01	13.35	13.50	13.35	13.53	17,947
2021-08-31	13.30	13.35	13.20	13.20	32,707
2021-08-30	13.33	13.33	13.33	13.33	0
2021-08-27	13.35	13.35	13.35	13.33	30,391
2021-08-26	13.35	13.45	13.35	13.35	43,567
2021-08-25	13.50	13.50	13.35	13.45	18,361
2021-08-24	13.50	13.80	13.05	13.60	37,521
2021-08-23	13.35	13.50	13.25	13.43	28,272
2021-08-20	13.35	13.45	13.30	13.38	102,085
2021-08-19	13.50	13.50	13.30	13.50	101,906
2021-08-18	13.35	13.55	13.20	13.43	19,673
2021-08-17	13.50	13.50	13.50	13.45	37,909
2021-08-16	13.45	13.50	13.25	13.50	16,314
2021-08-13	13.65	13.65	13.40	13.50	18,346
2021-08-12	13.65	13.80	13.50	13.50	27,649
2021-08-11	13.50	13.70	13.50	13.48	50,111
2021-08-10	13.45	13.80	13.40	13.48	75,114
2021-08-09	13.50	13.70	13.50	13.68	9,541
2021-08-06	13.40	13.50	13.35	13.45	11,250
2021-08-05	13.35	13.40	13.25	13.33	7,503
2021-08-04	13.10	13.80	13.05	13.35	81,333
2021-08-03	12.70	13.10	12.70	13.00	43,460
2021-08-02	12.70	12.95	12.70	12.85	18,645
2021-07-30	12.50	12.55	12.30	12.55	27,439
2021-07-29	12.75	12.85	12.50	12.50	13,756
2021-07-28	12.50	13.00	12.50	12.85	49,833
2021-07-27	12.45	12.45	12.35	12.40	24,311
2021-07-26	12.30	12.45	12.30	12.40	17,470
2021-07-23	12.45	12.50	12.45	12.48	36,947
2021-07-22	12.50	12.50	12.30	12.30	32,282
2021-07-21	12.45	12.45	12.45	12.43	20,174
2021-07-20	12.50	12.50	12.40	12.40	31,803
2021-07-19	12.60	12.65	12.45	12.43	28,261
2021-07-16	12.65	12.65	12.50	12.55	8,570
2021-07-15	12.60	12.70	12.50	12.60	30,577
2021-07-14	12.75	12.85	12.60	12.60	31,288
2021-07-13	12.95	12.95	12.80	12.80	42,056
2021-07-12	12.90	13.00	12.75	12.90	53,708
2021-07-09	12.85	12.90	12.80	12.90	39,987
2021-07-08	12.90	13.00	12.75	12.90	19,478
2021-07-07	12.90	12.95	12.85	12.80	10,549
2021-07-06	12.85	12.85	12.75	12.80	40,575
2021-07-05	13.00	13.00	12.85	12.90	38,325
2021-07-02	13.00	13.00	12.90	13.00	26,149
2021-07-01	12.95	12.95	12.85	12.95	60,876
2021-06-30	12.85	12.95	12.85	12.90	52,527
2021-06-29	13.10	13.10	12.85	12.85	144,240
2021-06-28	12.90	13.05	12.90	13.05	1,241,646
2021-06-25	13.10	13.10	12.95	12.95	40,916
2021-06-24	13.00	13.10	12.90	13.10	100,490
2021-06-23	13.10	13.10	12.95	13.00	38,622
2021-06-22	13.10	13.10	13.00	13.00	44,275
2021-06-21	13.00	13.15	12.95	13.05	37,410
2021-06-18	13.20	13.20	12.95	12.95	49,605
2021-06-17	13.25	13.25	13.05	13.05	40,281
2021-06-16	13.30	13.30	13.05	13.20	48,029
2021-06-15	13.25	13.30	13.25	13.30	15,986
2021-06-14	13.10	13.20	13.00	13.20	95,110
2021-06-11	13.00	13.10	12.95	13.10	23,500
2021-06-10	12.90	13.00	12.90	13.00	9,677
2021-06-09	12.90	12.95	12.85	12.95	30,313
2021-06-08	12.95	13.00	12.90	12.95	9,848
2021-06-07	12.75	12.95	12.75	12.90	14,514
2021-06-04	13.00	13.00	12.70	12.70	20,577
2021-06-03	13.05	13.05	12.90	12.90	49,614
2021-06-02	13.20	13.20	13.05	13.05	3,611
2021-06-01	13.05	13.20	12.95	13.20	15,558
2021-05-28	12.95	13.10	12.90	13.00	17,766
2021-05-27	12.80	12.85	12.75	12.85	17,095
2021-05-26	12.75	12.90	12.75	12.85	27,855
2021-05-25	12.20	12.80	12.20	12.80	22,691
2021-05-24	12.30	12.40	12.20	12.40	10,768
2021-05-21	12.05	12.25	12.05	12.18	15,525
2021-05-20	12.05	12.10	11.90	11.90	16,098
2021-05-19	12.00	12.30	12.00	12.05	21,649
2021-05-18	11.85	12.05	11.85	12.05	66,589
2021-05-17	11.80	11.85	11.75	11.83	55,225
2021-05-14	11.90	12.00	11.80	11.80	57,159
2021-05-13	12.20	12.20	11.95	12.05	30,075
2021-05-12	12.55	12.55	12.20	12.20	56,703
2021-05-11	12.55	12.60	12.30	12.50	53,165
2021-05-10	12.75	12.75	12.35	12.55	41,489
2021-05-07	12.90	12.90	12.60	12.65	60,082
2021-05-06	12.85	12.85	12.70	12.80	31,046
2021-05-05	13.00	13.00	12.70	12.80	53,586
2021-05-04	12.95	13.10	12.95	12.95	68,081
2021-04-30	13.15	13.15	12.90	13.00	44,749
2021-04-29	13.15	13.25	13.00	13.05	72,308
2021-04-28	13.40	13.50	13.05	13.13	71,784
2021-04-27	13.15	13.40	13.10	13.35	19,213
2021-04-26	12.70	13.15	12.70	13.15	38,578
2021-04-23	12.60	12.75	12.60	12.75	37,072
2021-04-22	12.55	12.60	12.40	12.58	57,869
2021-04-21	12.55	12.55	12.45	12.45	18,729
2021-04-20	12.45	12.50	12.40	12.40	45,241
2021-04-19	12.55	12.55	12.50	12.53	37,738
2021-04-16	12.50	12.55	12.50	12.55	27,344
2021-04-15	12.45	12.50	12.40	12.48	177,795
2021-04-14	12.40	12.45	12.35	12.45	28,791
2021-04-13	12.40	12.40	12.25	12.35	33,783
2021-04-12	12.45	12.45	12.40	12.35	20,254
2021-04-09	12.25	12.45	12.25	12.45	66,160
2021-04-08	12.50	12.50	12.30	12.35	39,902
2021-04-07	12.40	12.50	12.40	12.50	40,379
2021-04-06	12.40	12.50	12.40	12.45	50,398
2021-04-01	12.05	12.40	12.00	12.40	100,671
2021-03-31	11.80	12.10	11.80	12.00	129,154
2021-03-30	11.60	11.80	11.55	11.80	37,276
2021-03-29	11.80	11.80	11.55	11.60	24,646
2021-03-26	11.90	12.00	11.80	11.85	72,583
2021-03-25	11.80	11.90	11.80	11.80	142,434
2021-03-24	11.75	11.95	11.75	11.88	65,404
2021-03-23	11.70	11.85	11.70	11.75	81,306
2021-03-22	11.65	11.85	11.65	11.85	30,457
2021-03-19	11.90	11.90	11.80	11.80	250,835
2021-03-18	11.65	11.90	11.65	11.80	24,635
2021-03-17	11.70	11.90	11.65	11.90	65,107
2021-03-16	11.45	11.65	11.45	11.58	26,408
2021-03-15	11.50	11.60	11.45	11.60	49,566
2021-03-12	11.40	11.50	11.40	11.45	38,010
2021-03-11	11.50	11.50	11.40	11.40	48,696
2021-03-10	11.40	11.60	11.40	11.50	90,894
2021-03-09	11.40	11.50	11.30	11.50	72,006
2021-03-08	11.25	11.40	11.25	11.35	34,239
2021-03-05	11.25	11.35	11.25	11.33	28,221
2021-03-04	11.25	11.40	11.25	11.38	33,875
2021-03-03	11.55	11.55	11.25	11.35	22,393
2021-03-02	11.35	11.45	11.20	11.35	43,933
2021-03-01	11.15	11.35	11.15	11.33	44,781
2021-02-26	11.15	11.20	11.10	11.10	71,806
2021-02-25	11.25	11.25	11.10	11.15	45,076
2021-02-24	11.15	11.20	11.15	11.18	23,712
2021-02-23	11.10	11.25	11.10	11.10	17,348
2021-02-22	11.25	11.30	11.10	11.18	22,062
2021-02-19	11.20	11.35	11.10	11.30	65,850
2021-02-18	11.35	11.45	11.20	11.25	36,862
2021-02-17	11.20	11.55	11.20	11.38	235,162
2021-02-16	11.20	11.30	11.20	11.25	77,399
2021-02-15	11.20	11.30	11.20	11.25	34,161
2021-02-12	11.30	11.30	11.15	11.18	22,293
2021-02-11	11.20	11.30	11.20	11.25	25,460
2021-02-10	11.20	11.30	11.20	11.20	85,947
2021-02-09	11.25	11.25	11.15	11.25	20,874
2021-02-08	11.20	11.25	11.10	11.18	135,085
2021-02-05	11.20	11.30	11.10	11.20	54,200
2021-02-04	11.25	11.25	11.10	11.20	16,059
2021-02-03	11.10	11.15	11.10	11.15	15,245
2021-02-02	11.05	11.30	11.00	11.00	369,550
2021-02-01	11.00	11.05	10.80	11.00	75,679
2021-01-29	11.20	11.20	11.00	11.00	124,283
2021-01-28	11.05	11.10	10.80	11.08	67,307
2021-01-27	11.00	11.10	11.00	11.10	7,719
2021-01-26	11.00	11.10	10.85	11.10	19,336
2021-01-25	11.10	11.10	10.90	11.00	34,915
2021-01-22	11.05	11.10	11.05	11.05	39,955
2021-01-21	11.10	11.20	11.05	11.15	84,731
2021-01-20	11.05	11.15	11.05	11.10	48,694
2021-01-19	11.10	11.20	11.00	11.00	65,949
2021-01-18	11.35	11.35	11.20	11.20	55,201
2021-01-15	11.25	11.35	11.25	11.30	21,916
2021-01-14	11.35	11.40	11.25	11.25	27,723
2021-01-13	11.30	11.40	11.15	11.40	601,293
2021-01-12	11.35	11.40	11.20	11.20	88,635
2021-01-11	11.45	11.50	11.25	11.43	59,970
2021-01-08	11.35	11.50	11.35	11.43	45,592
2021-01-07	11.40	11.50	11.30	11.30	216,112
2021-01-06	11.40	11.40	11.35	11.33	29,278
2021-01-05	11.50	11.55	11.30	11.45	50,372
2021-01-04	11.70	11.75	11.50	11.43	53,655
2020-12-31	11.65	11.85	11.60	11.75	4,370
2020-12-30	11.55	11.85	11.55	11.70	15,679
2020-12-29	11.30	11.60	11.30	11.58	22,984
2020-12-24	11.30	11.40	11.25	11.28	8,187
2020-12-23	11.20	11.40	11.20	11.20	41,658
2020-12-22	11.25	11.30	11.25	11.30	11,348
2020-12-21	11.25	11.25	11.20	11.20	40,409
2020-12-18	11.00	11.10	11.00	11.10	25,771
2020-12-17	11.05	11.20	10.85	11.00	42,156
2020-12-16	10.50	11.10	10.30	10.85	50,862
2020-12-15	10.65	10.70	10.55	10.65	15,504
2020-12-14	10.80	10.80	10.65	10.65	26,652
2020-12-11	11.05	11.05	11.00	10.95	73,367
2020-12-10	11.00	11.00	10.95	11.00	12,837
2020-12-09	11.05	11.10	11.00	10.98	39,344
2020-12-08	11.20	11.20	11.05	11.15	20,508
2020-12-07	11.20	11.20	11.05	11.10	17,482
2020-12-04	11.20	11.30	11.05	11.20	19,757
2020-12-03	11.25	11.30	11.05	11.20	140,730
2020-12-02	11.55	11.60	11.20	11.20	42,544
2020-12-01	11.60	11.70	11.50	11.65	31,304
2020-11-30	11.15	11.55	11.15	11.48	32,416
2020-11-27	11.60	11.60	11.15	11.30	139,507
2020-11-26	11.65	11.65	11.30	11.30	34,341
2020-11-25	11.80	12.15	11.65	11.85	98,606
2020-11-24	11.45	11.65	11.40	11.68	25,765
2020-11-23	11.50	11.50	11.50	11.45	20,689
2020-11-20	11.30	11.50	11.30	11.40	209,936
2020-11-19	11.30	11.35	11.10	11.35	76,176
2020-11-18	10.60	11.20	10.60	11.20	46,076
2020-11-17	10.55	10.75	10.55	10.75	30,959
2020-11-16	10.50	10.80	10.45	10.45	111,672
2020-11-13	10.55	10.55	10.55	10.50	18,144
2020-11-12	10.40	10.50	10.40	10.50	30,538
2020-11-11	10.40	10.55	10.40	10.48	40,581
2020-11-10	10.35	10.55	10.35	10.55	86,434
2020-11-09	10.25	10.35	10.10	10.25	40,036
2020-11-06	10.00	10.25	10.00	10.10	47,808
2020-11-05	10.00	10.00	10.00	10.03	7,477
2020-11-04	9.94	9.98	9.94	9.97	4,922
2020-11-03	9.90	10.05	9.88	9.90	24,150
2020-11-02	9.80	9.90	9.80	9.84	32,527
2020-10-30	9.86	9.86	9.76	9.86	38,391
2020-10-29	10.05	10.05	9.76	9.84	37,055
2020-10-28	10.05	10.10	9.92	10.00	28,487
2020-10-27	10.20	10.20	10.05	10.15	259,804
2020-10-26	10.25	10.25	10.05	10.13	35,210
2020-10-23	10.15	10.20	10.15	10.15	33,560
2020-10-22	9.96	10.15	9.96	10.05	38,776
2020-10-21	9.98	10.10	9.94	10.04	19,146
2020-10-20	9.98	10.10	9.98	10.03	33,797
2020-10-16	10.15	10.15	10.00	10.00	40,116
2020-10-15	10.05	10.15	10.05	10.15	22,906
2020-10-14	10.20	10.20	10.00	10.05	16,653
2020-10-13	10.10	10.10	10.00	10.00	17,254
2020-10-12	10.10	10.20	10.05	10.15	26,860
2020-10-09	10.15	10.15	10.10	10.10	8,574
2020-10-08	10.20	10.25	10.10	10.25	40,858
2020-10-07	10.25	10.30	10.25	10.30	6,943
2020-10-06	10.25	10.30	10.25	10.28	23,787
2020-10-05	10.30	10.30	10.25	10.30	23,106
2020-10-02	10.20	10.30	10.20	10.30	13,094
2020-10-01	10.30	10.30	10.10	10.30	9,621
2020-09-30	10.15	10.35	9.90	10.25	66,505
2020-09-29	10.20	10.40	10.15	10.30	49,298
2020-09-28	10.20	10.35	10.10	10.30	22,838
2020-09-25	10.20	10.30	10.15	10.20	27,558
2020-09-24	10.40	10.40	9.84	9.84	29,292
2020-09-23	10.20	10.35	10.20	10.35	96,867
2020-09-22	10.20	10.30	10.20	10.30	16,193
2020-09-21	10.10	10.20	10.05	10.20	44,437
2020-09-18	9.90	10.20	9.90	10.20	133,204
2020-09-17	10.20	10.20	9.86	9.86	6,438
2020-09-16	10.15	10.20	10.05	10.13	11,770
2020-09-15	9.92	10.10	9.92	9.97	12,225
2020-09-14	9.84	9.84	9.84	9.85	3,890
2020-09-11	9.84	9.92	9.82	9.82	55,772
2020-09-10	9.91	9.91	9.91	9.91	43,109
2020-09-09	9.94	10.10	9.94	9.91	24,425
2020-09-08	10.05	10.15	10.05	9.97	21,239
2020-09-07	9.96	10.25	9.96	10.15	10,586
2020-09-04	9.90	9.98	9.90	10.00	113,555
2020-09-03	9.90	9.90	9.90	9.92	14,835
2020-09-02	9.90	10.15	9.90	9.92	28,216
2020-09-01	10.00	10.00	9.82	9.92	8,022
2020-08-28	9.60	10.25	9.60	10.20	38,987
2020-08-27	9.50	9.64	9.46	9.65	43,968
2020-08-26	9.36	9.50	9.28	9.45	23,259
2020-08-25	9.32	9.40	9.28	9.34	24,006
2020-08-24	9.18	9.40	9.18	9.38	112,097
2020-08-21	9.12	9.18	9.10	9.21	13,396
2020-08-20	9.10	9.26	9.06	9.18	33,226
2020-08-19	9.06	9.16	9.06	9.13	145,106
2020-08-18	9.02	9.10	8.96	8.97	32,463
2020-08-17	9.08	9.10	8.96	9.04	18,684
2020-08-14	9.06	9.08	9.00	9.02	53,930
2020-08-13	8.98	9.04	8.96	9.01	20,844
2020-08-12	9.04	9.10	9.02	9.03	16,740
2020-08-11	9.10	9.10	8.98	9.01	17,328
2020-08-10	9.16	9.16	8.94	9.09	42,120
2020-08-07	9.10	9.14	9.10	9.12	51,511
2020-08-06	9.02	9.12	9.00	9.07	8,816
2020-08-05	9.08	9.18	9.06	9.13	101,469
2020-08-04	8.90	9.08	8.90	9.01	68,357
2020-08-03	8.90	8.90	8.82	8.83	7,639
2020-07-31	8.80	8.80	8.70	8.76	9,837
2020-07-30	8.94	9.04	8.82	8.95	23,657
2020-07-29	8.96	9.04	8.92	8.95	23,731
2020-07-28	9.02	9.02	8.96	9.00	36,876
2020-07-27	9.02	9.02	9.00	8.99	12,772
2020-07-24	9.02	9.02	8.92	8.98	33,982
2020-07-23	9.04	9.04	8.96	8.98	17,818
2020-07-22	9.04	9.04	9.00	9.00	28,744
2020-07-21	9.04	9.08	8.96	9.00	38,777
2020-07-20	9.16	9.16	9.04	9.07	5,040
2020-07-17	9.06	9.06	9.04	9.07	18,645
2020-07-16	9.16	9.16	9.08	9.12	17,423
2020-07-15	9.14	9.16	9.06	9.08	22,314
2020-07-14	9.22	9.22	9.10	9.17	33,488
2020-07-13	9.26	9.26	9.14	9.24	18,979
2020-07-10	9.16	9.34	9.16	9.22	13,875
2020-07-09	9.16	9.18	9.10	9.12	67,697
2020-07-08	9.22	9.22	9.16	9.18	11,272
2020-07-07	9.20	9.26	9.16	9.19	34,603
2020-07-06	9.20	9.28	9.20	9.25	26,623
2020-07-03	9.24	9.24	9.22	9.25	12,249
2020-07-02	9.26	9.26	9.24	9.34	25,184
2020-07-01	9.50	9.50	9.40	9.47	26,596
2020-06-30	9.38	9.50	9.38	9.32	53,358
2020-06-29	9.30	9.34	9.26	9.30	29,961
2020-06-26	9.30	9.32	9.24	9.24	12,994
2020-06-25	9.32	9.32	9.20	9.36	25,697
2020-06-24	9.38	9.50	9.34	9.39	169,062
2020-06-23	9.10	9.48	9.10	9.39	44,151
2020-06-22	8.96	9.00	8.96	8.92	51,623
2020-06-19	8.58	9.08	8.58	8.99	42,560
2020-06-18	8.56	8.60	8.50	8.55	64,091
2020-06-17	8.52	8.52	8.50	8.51	30,439
2020-06-16	8.56	8.58	8.46	8.54	33,584
2020-06-15	8.58	8.58	8.50	8.54	62,095
2020-06-12	8.54	8.66	8.52	8.61	115,812
2020-06-11	8.64	8.74	8.60	8.63	71,232
2020-06-10	8.54	8.66	8.54	8.60	84,722
2020-06-09	8.68	8.68	8.54	8.63	59,285
2020-06-08	8.60	8.70	8.60	8.66	58,135
2020-06-05	8.60	8.72	8.58	8.66	122,419
2020-06-04	8.40	8.52	8.40	8.55	2,775,050
2020-06-03	8.40	8.40	8.34	8.38	307,037
2020-06-02	8.38	8.40	8.32	8.36	254,281
2020-06-01	8.40	8.52	8.34	8.38	70,771
2020-05-29	8.40	8.40	8.36	8.39	66,669
2020-05-28	8.40	8.40	8.36	8.39	206,486
2020-05-27	8.42	8.42	8.34	8.38	277,749
2020-05-26	8.46	8.48	8.30	8.38	58,617
2020-05-22	8.34	8.40	8.30	8.41	27,247
2020-05-21	8.44	8.44	8.34	8.41	1,013,775
2020-05-20	8.44	8.52	8.44	8.48	118,900
2020-05-19	8.54	8.60	8.42	8.50	14,464
2020-05-18	8.68	8.68	8.50	8.50	57,495
2020-05-15	8.46	8.58	8.40	8.45	58,500
2020-05-14	8.48	8.48	8.36	8.43	30,950
2020-05-13	8.50	8.50	8.40	8.44	22,125
2020-05-12	8.64	8.64	8.50	8.52	44,268
2020-05-11	8.76	8.76	8.50	8.53	63,117
2020-05-07	8.66	8.76	8.66	8.68	23,684
2020-05-06	8.78	8.80	8.60	8.65	31,540
2020-05-05	8.64	8.90	8.64	8.76	40,061
2020-05-04	8.70	8.78	8.42	8.65	35,767
2020-04-30	9.26	9.28	9.20	9.38	26,095
2020-04-29	9.40	9.40	9.40	9.38	52,594
2020-04-28	9.40	9.40	9.30	9.39	9,239
2020-04-27	9.50	9.50	9.30	9.39	22,627
2020-04-24	9.20	9.38	9.14	9.29	36,979
2020-04-23	9.16	9.44	9.14	9.43	43,355
2020-04-22	9.36	9.56	9.16	9.18	24,939
2020-04-21	9.02	9.32	8.98	9.18	45,919
2020-04-20	9.14	9.30	8.86	8.82	32,145
2020-04-17	9.06	9.38	8.92	9.21	103,910
2020-04-16	9.40	9.48	8.70	8.79	65,328
2020-04-15	9.70	9.86	9.32	9.43	53,054
2020-04-14	9.70	10.00	9.50	9.63	31,137
2020-04-09	9.36	9.84	9.36	9.63	110,939
2020-04-08	9.06	9.40	9.06	9.29	23,268
2020-04-07	8.46	9.06	8.46	8.40	49,317
2020-04-06	8.24	8.40	8.20	7.93	26,338
2020-04-03	8.58	8.58	8.52	8.56	2,965
2020-04-03	8.58	8.58	7.90	7.93	81,715
2020-04-02	8.82	8.84	8.56	8.56	64,840
2020-04-02	8.82	8.84	8.60	8.84	33,960
2020-04-01	8.98	9.00	8.76	8.84	59,054
2020-04-01	8.98	9.00	8.76	8.95	57,776
2020-03-31	9.10	9.10	8.82	9.02	40,748
2020-03-30	8.90	8.98	8.76	8.95	22,011
2020-03-27	8.98	8.98	8.80	9.05	24,386
2020-03-26	8.66	9.02	8.66	8.78	20,703
2020-03-25	8.32	9.04	8.32	8.12	22,929
2020-03-24	7.16	7.46	7.10	7.22	33,730
2020-03-23	7.44	7.44	6.76	7.52	45,253
2020-03-20	7.16	7.56	7.16	6.87	21,424
2020-03-19	7.26	7.58	6.90	7.26	17,942
2020-03-18	7.52	7.60	7.40	7.76	10,979
2020-03-17	8.60	8.70	7.74	8.56	50,848
2020-03-16	8.92	9.00	8.30	9.15	157,226
2020-03-13	9.00	9.32	8.66	8.93	27,276
2020-03-12	9.64	9.64	9.44	9.92	10,517
2020-03-11	9.98	10.10	9.80	9.93	22,236
2020-03-10	9.98	9.98	9.74	10.02	18,397
2020-03-09	10.50	10.50	10.00	10.58	28,178
2020-03-06	10.80	10.80	10.50	10.58	58,321
2020-03-05	10.95	11.00	10.75	10.95	20,168
2020-03-04	10.75	11.15	10.75	10.85	40,161
2020-03-03	10.30	11.25	10.25	10.33	83,364
2020-03-02	10.20	10.70	10.05	10.08	75,204
2020-02-28	10.60	10.70	10.00	11.05	136,925
2020-02-27	11.45	11.45	11.00	11.53	73,430
2020-02-26	11.70	11.70	11.45	11.75	54,296
2020-02-25	11.95	11.95	11.70	11.75	36,152
2020-02-24	11.75	11.95	11.70	12.08	31,427
2020-02-21	12.15	12.20	11.95	12.08	33,899
2020-02-20	11.90	12.25	11.75	12.13	71,963
2020-02-19	11.80	11.90	11.80	11.88	69,804
2020-02-18	11.75	11.80	11.70	11.78	35,540
2020-02-17	11.85	11.85	11.70	11.78	49,080
2020-02-14	11.85	11.90	11.75	11.88	79,591
2020-02-13	11.80	11.85	11.65	11.75	43,108
2020-02-12	11.55	11.85	11.55	11.70	94,034
2020-02-11	11.55	11.75	11.50	11.63	39,539
2020-02-10	11.60	11.70	11.50	11.63	26,505
2020-02-07	11.25	11.65	11.25	11.55	77,641
2020-02-06	11.15	11.25	11.10	11.23	46,580
2020-02-05	11.15	11.20	11.05	11.15	23,176
2020-02-04	11.15	11.25	11.10	11.15	20,975
2020-01-31	11.15	11.25	11.10	11.13	21,590
2020-01-30	11.25	11.25	11.10	11.13	19,113
2020-01-29	11.20	11.25	11.15	11.20	44,164
2020-01-28	11.05	11.20	11.05	11.18	32,194
2020-01-27	11.15	11.15	10.65	11.00	80,078
2020-01-24	11.10	11.10	10.95	10.98	49,627
2020-01-23	11.20	11.20	11.00	11.05	16,941
2020-01-22	11.15	11.15	11.00	11.05	114,003
2020-01-21	11.20	11.25	11.20	11.18	42,496
2020-01-20	11.20	11.20	11.05	11.13	20,077
2020-01-17	11.05	11.25	11.05	11.18	42,574
2020-01-16	11.15	11.20	11.05	11.13	30,111
2020-01-15	11.05	11.20	11.00	11.18	152,273
2020-01-14	10.95	11.15	10.95	11.10	12,927
2020-01-13	11.00	11.00	10.80	10.95	29,350
2020-01-10	10.90	11.00	10.80	10.90	26,817
2020-01-09	10.80	11.00	10.80	10.98	63,573
2020-01-08	10.90	10.95	10.75	10.88	46,917
2020-01-07	11.10	11.10	10.80	10.88	118,102
2020-01-06	10.80	10.90	10.75	10.78	16,178
2020-01-03	10.90	10.95	10.85	10.90	21,057
2020-01-02	10.90	11.15	10.90	11.03	41,769
2019-12-31	10.90	10.90	10.85	10.98	5,951
2019-12-30	11.10	11.10	10.90	11.03	16,388
2019-12-27	11.10	11.30	11.10	11.25	34,795
2019-12-24	11.05	11.10	10.95	11.08	28,693
2019-12-23	10.75	11.10	10.70	11.08	65,965
2019-12-20	10.45	10.75	10.45	10.68	49,840
2019-12-19	10.50	10.50	10.35	10.48	42,286
2019-12-18	10.40	10.50	10.30	10.45	34,296
2019-12-17	10.30	10.40	10.30	10.38	17,940
2019-12-16	10.35	10.50	10.30	10.38	28,905
2019-12-13	10.35	10.45	10.25	10.35	23,797
2019-12-12	10.30	10.40	10.30	10.35	14,245
2019-12-11	10.40	10.40	10.30	10.38	46,616
2019-12-10	10.30	10.40	10.30	10.38	12,761
2019-12-09	10.30	10.45	10.25	10.35	38,318
2019-12-06	10.30	10.40	10.30	10.40	22,266
2019-12-05	10.35	10.45	10.35	10.45	18,036
2019-12-04	10.30	10.50	10.30	10.45	18,629
2019-12-03	10.25	10.40	10.25	10.33	33,627
2019-12-02	10.35	10.35	10.25	10.35	24,127
2019-11-29	10.30	10.45	10.25	10.35	10,938
2019-11-28	10.20	10.45	10.20	10.35	22,892
2019-11-27	10.25	10.25	10.10	10.20	34,222
2019-11-26	10.15	10.20	10.05	10.15	27,340
2019-11-25	10.15	10.15	10.05	10.10	23,214
2019-11-22	10.05	10.20	10.05	10.10	3,889
2019-11-21	10.25	10.25	10.00	10.15	24,536
2019-11-20	10.30	10.45	10.30	10.38	20,796
2019-11-19	10.25	10.40	10.25	10.35	57,137
2019-11-18	10.30	10.45	10.25	10.38	66,957
2019-11-15	10.25	10.45	10.25	10.38	28,942
2019-11-14	10.20	10.35	10.20	10.30	59,238
2019-11-13	10.15	10.30	10.15	10.28	31,275
2019-11-12	10.15	10.30	10.15	10.20	122,646
2019-11-11	10.25	10.25	10.10	10.20	31,172
2019-11-08	10.20	10.60	10.15	10.33	27,548
2019-11-07	10.10	10.20	10.10	10.15	14,278
2019-11-06	10.10	10.20	10.10	10.18	14,976
2019-11-05	10.05	10.30	10.05	10.15	7,844
2019-11-04	10.05	10.15	10.05	10.13	26,333
2019-11-01	10.00	10.10	10.00	10.10	0
2019-10-31	10.00	10.15	10.00	10.10	8,389
2019-10-30	10.00	10.10	10.00	10.05	6,745
2019-10-29	10.00	10.15	10.00	10.08	11,862
2019-10-28	9.96	10.15	9.96	10.08	22,275
2019-10-25	9.90	10.05	9.90	10.01	22,749
2019-10-24	9.86	9.98	9.86	9.95	34,876
2019-10-23	9.72	9.90	9.72	9.87	195,493
2019-10-22	9.60	9.60	9.56	9.61	20,362
2019-10-21	9.60	9.66	9.56	9.58	14,622
2019-10-18	9.60	9.60	9.60	9.64	18,197
2019-10-17	9.60	9.68	9.60	9.62	87,139
2019-10-16	9.66	9.70	9.64	9.67	60,821
2019-10-15	9.66	9.66	9.62	9.72	14,573
2019-10-14	9.70	9.80	9.66	9.72	39,386
2019-10-11	9.66	9.78	9.66	9.74	15,515
2019-10-10	9.62	9.70	9.62	9.67	33,557
2019-10-09	9.64	9.74	9.64	9.67	32,603
2019-10-08	9.62	9.70	9.62	9.67	25,999
2019-10-07	9.66	9.70	9.62	9.66	56,925
2019-10-04	9.66	9.72	9.66	9.68	4,723
2019-10-03	9.70	9.74	9.68	9.70	28,034
2019-10-02	9.72	9.76	9.66	9.72	59,332
2019-10-01	9.72	9.78	9.72	9.75	7,148
2019-09-30	9.72	9.72	9.66	9.71	24,419
2019-09-27	9.80	9.86	9.66	9.75	55,254
2019-09-26	9.70	9.78	9.70	9.76	60,471
2019-09-25	9.68	9.74	9.66	9.71	89,365
2019-09-24	9.68	9.76	9.66	9.71	9,717
2019-09-23	9.74	9.82	9.72	9.75	18,326
2019-09-20	9.68	9.84	9.64	9.76	136,857
2019-09-19	9.68	9.68	9.64	9.66	38,216
2019-09-18	9.70	9.70	9.64	9.66	28,779
2019-09-17	9.66	9.70	9.66	9.68	42,697
2019-09-16	9.68	9.70	9.62	9.64	26,998
2019-09-13	9.70	9.70	9.70	9.69	22,610
2019-09-12	9.74	9.76	9.70	9.69	16,281
2019-09-11	9.80	9.80	9.76	9.76	123,234
2019-09-10	9.80	9.80	9.74	9.78	16,127
2019-09-09	9.80	9.80	9.80	9.77	18,853
2019-09-06	9.78	9.80	9.78	9.76	17,050
2019-09-05	9.74	9.80	9.72	9.74	45,731
2019-09-04	9.70	9.74	9.70	9.71	59,997
2019-09-03	9.70	9.76	9.70	9.72	13,361
2019-09-02	9.70	9.74	9.70	9.72	64,870
2019-08-30	9.74	9.78	9.62	9.72	59,878
2019-08-29	9.70	9.78	9.70	9.61	10,190
2019-08-28	9.70	9.70	9.52	9.61	25,760
2019-08-27	9.68	9.70	9.60	9.73	10,091
2019-08-23	9.60	9.60	9.60	9.57	6,539
2019-08-22	9.60	9.64	9.50	9.57	6,366
2019-08-21	9.64	9.76	9.56	9.68	41,492
2019-08-20	9.58	9.66	9.56	9.61	40,686
2019-08-19	9.70	9.70	9.50	9.59	31,620
2019-08-16	9.36	9.74	9.36	9.63	25,528
2019-08-15	9.42	9.42	9.22	9.30	34,466
2019-08-14	9.40	9.40	9.32	9.35	59,405
2019-08-13	9.36	9.50	9.36	9.46	24,605
2019-08-12	9.44	9.44	9.32	9.33	25,220
2019-08-09	9.50	9.50	9.44	9.46	15,055
2019-08-08	9.34	9.50	9.34	9.45	98,293
2019-08-07	9.28	9.34	9.28	9.33	70,208
2019-08-06	9.32	9.36	9.30	9.31	59,709
2019-08-05	9.36	9.38	9.32	9.33	62,934
2019-08-02	9.50	9.50	9.40	9.39	271,717
2019-08-01	9.64	9.64	9.50	9.52	32,766
2019-07-31	9.68	9.70	9.66	9.66	106,045
2019-07-30	9.74	9.74	9.62	9.63	162,919
2019-07-29	9.74	9.80	9.68	9.74	99,655
2019-07-26	9.80	9.80	9.76	9.77	24,746
2019-07-25	9.68	9.80	9.68	9.77	71,726
2019-07-24	9.70	9.70	9.68	9.72	48,058
2019-07-23	9.66	9.70	9.60	9.66	68,480
2019-07-22	9.64	9.64	9.56	9.62	17,047
2019-07-19	9.56	9.64	9.56	9.61	13,374
2019-07-18	9.52	9.54	9.50	9.53	11,604
2019-07-17	9.56	9.66	9.52	9.61	20,209
2019-07-16	9.66	9.70	9.54	9.64	33,154
2019-07-15	9.74	9.80	9.66	9.71	46,897
2019-07-12	9.78	9.80	9.64	9.70	34,596
2019-07-11	9.78	9.78	9.78	9.70	6,594
2019-07-10	9.72	9.72	9.72	9.74	16,815
2019-07-09	9.80	9.80	9.58	9.68	12,505
2019-07-08	9.76	9.80	9.66	9.75	27,131
2019-07-05	9.56	9.82	9.56	9.76	41,471
2019-07-04	9.70	9.78	9.58	9.63	31,256
2019-07-03	9.70	9.80	9.70	9.75	21,204
2019-07-02	9.58	9.70	9.58	9.65	36,866
2019-07-01	9.54	9.54	9.52	9.51	20,509
2019-06-28	9.44	9.52	9.36	9.48	113,607
2019-06-27	9.28	9.44	9.26	9.40	64,965
2019-06-26	9.24	9.26	9.20	9.22	236,965
2019-06-25	9.20	9.50	9.18	9.26	184,554
2019-06-24	9.20	9.26	9.16	9.19	459,467
2019-06-21	9.28	9.28	9.12	9.17	419,368
2019-06-20	9.30	9.30	9.18	9.17	144,051
2019-06-19	9.44	9.44	9.30	9.34	237,575
2019-06-18	9.50	9.50	9.38	9.43	134,797
2019-06-17	9.50	9.50	9.42	9.46	119,176
2019-06-14	9.44	9.50	9.42	9.48	36,866
2019-06-13	9.60	9.60	9.44	9.53	30,447
2019-06-12	9.58	9.60	9.58	9.59	11,855
2019-06-11	9.70	9.70	9.58	9.59	65,726
2019-06-10	9.66	9.70	9.64	9.67	10,840
2019-06-07	9.68	9.74	9.64	9.69	26,061
2019-06-06	9.66	9.68	9.60	9.66	49,557
2019-06-05	9.46	9.68	9.46	9.63	31,661
2019-06-04	9.56	9.58	9.46	9.52	12,796
2019-06-03	9.58	9.60	9.54	9.57	14,162
2019-05-31	9.82	9.82	9.70	9.79	6,934
2019-05-30	9.82	9.82	9.82	9.79	10,126
2019-05-29	9.98	9.98	9.88	9.92	11,710
2019-05-28	9.98	10.00	9.90	9.94	28,864
2019-05-24	9.80	9.96	9.80	9.89	21,875
2019-05-23	10.00	10.00	9.84	9.85	15,478
2019-05-22	10.20	10.20	10.00	10.05	27,617
2019-05-21	10.15	10.20	10.00	10.10	23,840
2019-05-20	10.20	10.30	10.15	10.23	15,567
2019-05-17	10.15	10.25	10.15	10.20	32,207
2019-05-16	10.05	10.15	10.05	10.13	60,856
2019-05-15	9.98	10.10	9.98	10.02	30,602
2019-05-14	9.96	10.05	9.90	9.97	44,724
2019-05-13	10.05	10.05	9.94	9.95	21,914
2019-05-10	10.00	10.10	10.00	10.03	11,942
2019-05-09	9.80	10.05	9.80	9.96	42,494
2019-05-08	9.88	9.90	9.82	9.85	14,062
2019-05-07	10.00	10.05	9.88	9.93	78,720

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