State Bk.in.gdr Share History

State Bk.in.gdr Share Price history. The following table shows end-of-day data SBID historical share prices for State Bk.in.gdr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	98.40	99.10	98.30	99.00	38,748
2024-05-02	99.10	99.30	98.50	99.00	7,976
2024-05-01	98.00	98.50	97.80	98.20	4,746
2024-04-30	98.00	99.20	97.80	98.10	22,868
2024-04-29	97.00	99.40	97.00	97.80	26,406
2024-04-26	96.60	96.80	96.00	96.00	14,171
2024-04-25	94.50	97.00	94.50	96.70	13,843
2024-04-24	92.50	93.20	92.30	92.90	13,697
2024-04-23	92.50	93.00	92.30	92.50	9,789
2024-04-22	90.30	91.90	90.30	91.80	24,054
2024-04-19	88.80	89.90	88.60	89.70	18,676
2024-04-18	90.30	90.30	88.60	89.10	10,105
2024-04-17	89.50	89.80	89.40	89.70	1,174
2024-04-16	88.80	90.10	88.80	89.90	10,641
2024-04-15	90.80	91.30	90.10	90.60	18,776
2024-04-12	92.60	92.70	90.40	90.70	19,115
2024-04-11	92.70	92.70	92.30	92.50	2,814
2024-04-10	91.70	93.30	91.70	92.70	9,343
2024-04-09	92.40	92.40	91.30	91.30	14,530
2024-04-08	91.60	92.40	91.60	92.20	8,180
2024-04-05	91.40	92.10	91.20	91.70	12,354
2024-04-04	91.10	91.70	91.00	91.30	13,472
2024-04-03	91.60	92.70	91.50	92.70	8,726
2024-04-02	91.50	92.50	91.10	91.50	19,987
2024-04-01	90.70	90.70	90.70	90.70	0
2024-03-29	90.70	90.70	90.70	90.70	0
2024-03-28	90.20	91.00	90.20	90.70	17,211
2024-03-27	88.90	88.90	87.70	88.10	14,010
2024-03-26	89.10	89.10	88.50	88.50	6,817
2024-03-25	89.50	89.50	89.00	89.30	3,793
2024-03-22	89.40	90.00	89.20	89.50	18,240
2024-03-21	89.60	89.60	88.80	89.00	6,034
2024-03-20	88.20	88.40	87.60	88.40	12,716
2024-03-19	87.90	87.90	86.30	87.20	7,414
2024-03-18	88.10	88.60	87.90	88.00	7,589
2024-03-15	88.10	88.60	87.60	87.90	21,996
2024-03-14	90.30	90.30	88.90	89.40	8,348
2024-03-13	91.60	91.60	89.80	89.80	5,994
2024-03-12	92.20	92.40	91.60	91.70	15,667
2024-03-11	94.10	94.10	93.10	93.20	25,905
2024-03-08	95.60	97.70	95.30	96.20	18,701
2024-03-07	95.20	95.40	95.10	95.30	12,760
2024-03-06	94.80	95.20	94.50	95.00	7,546
2024-03-05	94.60	94.90	94.00	94.60	10,633
2024-03-04	93.20	93.50	92.80	92.90	19,489
2024-03-01	92.20	93.30	92.20	93.20	15,956
2024-02-29	90.00	90.90	89.30	90.90	36,143
2024-02-28	89.60	90.10	88.80	89.30	13,833
2024-02-27	91.00	91.00	89.40	90.00	21,202
2024-02-26	91.80	92.10	91.50	92.10	5,210
2024-02-23	91.70	91.80	91.10	91.80	16,351
2024-02-22	92.10	92.90	92.00	92.50	26,468
2024-02-21	93.10	94.80	92.60	94.30	77,216
2024-02-20	91.30	92.10	91.20	91.60	8,739
2024-02-19	91.40	91.70	90.80	90.90	8,010
2024-02-16	92.50	92.50	90.40	91.40	242,951
2024-02-15	90.90	92.20	90.60	91.40	25,905
2024-02-14	88.10	89.80	87.40	89.30	40,816
2024-02-13	85.30	85.80	84.90	85.20	16,756
2024-02-12	85.50	85.50	84.50	84.70	7,376
2024-02-09	85.80	87.50	85.60	87.00	29,825
2024-02-08	86.00	86.00	84.00	84.70	54,892
2024-02-07	80.50	81.60	80.50	81.10	99,174
2024-02-06	77.10	78.80	76.80	78.60	11,655
2024-02-05	78.00	78.10	77.10	77.50	10,749
2024-02-02	79.00	79.50	77.50	77.80	92,567
2024-02-01	78.00	78.80	77.80	78.80	10,574
2024-01-31	76.20	77.70	76.20	77.40	9,120
2024-01-30	75.90	76.00	75.50	75.50	7,050
2024-01-29	75.40	75.50	75.10	75.30	1,889
2024-01-26	74.40	74.70	73.40	74.70	1,664
2024-01-25	73.50	74.60	73.50	74.30	907
2024-01-24	74.40	75.00	74.00	74.60	3,398
2024-01-23	73.90	73.90	72.60	73.20	11,016
2024-01-22	76.20	76.70	76.20	76.40	3,647
2024-01-19	75.30	76.10	75.20	76.00	7,597
2024-01-18	75.70	75.80	75.30	75.80	28,099
2024-01-17	76.00	76.10	74.70	75.50	28,575
2024-01-16	77.00	77.40	76.60	76.80	3,294
2024-01-15	77.30	77.90	77.30	77.70	14,225
2024-01-12	76.10	77.30	76.10	77.00	43,589
2024-01-11	75.10	77.40	74.90	75.30	46,548
2024-01-10	74.60	75.50	74.60	75.20	23,299
2024-01-09	76.30	76.30	74.90	75.00	28,966
2024-01-08	76.60	76.60	75.60	76.00	10,292
2024-01-05	77.20	77.50	76.90	77.50	7,964
2024-01-04	77.20	77.70	77.20	77.70	10,100
2024-01-03	77.40	77.80	77.00	77.50	2,341
2024-01-02	77.20	77.30	76.30	76.60	8,293
2024-01-01	77.20	77.20	77.20	77.20	0
2023-12-29	77.00	77.40	77.00	77.20	680
2023-12-28	78.30	78.50	77.70	78.10	3,735
2023-12-27	77.80	78.10	77.30	78.10	13,802
2023-12-26	77.20	77.20	77.20	77.20	0
2023-12-25	77.20	77.20	77.20	77.20	0
2023-12-22	77.20	77.60	77.00	77.20	7,666
2023-12-21	76.50	78.00	76.50	78.00	21,955
2023-12-20	76.60	77.20	75.70	77.10	12,807
2023-12-19	78.40	79.40	78.30	79.40	15,527
2023-12-18	78.10	78.30	77.00	77.30	22,678
2023-12-15	75.40	78.00	75.30	77.70	17,814
2023-12-14	74.90	75.50	74.90	75.50	8,624
2023-12-13	73.90	74.80	73.50	74.80	15,411
2023-12-12	73.70	73.70	73.00	73.40	15,234
2023-12-11	73.50	73.80	73.40	73.50	37,362
2023-12-08	72.70	73.70	72.60	73.40	5,089
2023-12-07	73.00	73.70	73.00	73.50	6,668
2023-12-06	72.70	73.10	72.50	73.00	9,796
2023-12-05	72.90	73.30	72.70	73.20	12,901
2023-12-04	70.50	71.70	70.50	71.40	14,117
2023-12-01	68.90	69.10	68.30	68.80	7,918
2023-11-30	67.60	68.00	67.30	67.50	23,815
2023-11-29	67.90	68.10	67.70	67.70	20,408
2023-11-28	67.60	68.00	67.40	68.00	31,300
2023-11-27	67.20	67.20	66.90	66.90	6,214
2023-11-24	67.10	67.30	66.90	67.30	5,898
2023-11-23	67.20	67.30	67.10	67.30	2,623
2023-11-22	67.10	67.50	66.90	67.40	15,269
2023-11-21	67.50	67.80	67.20	67.40	10,561
2023-11-20	67.90	68.20	67.30	67.70	12,702
2023-11-17	68.30	68.30	67.20	67.70	39,659
2023-11-16	70.80	71.00	70.00	70.00	17,221
2023-11-15	70.40	71.00	70.40	70.90	34,296
2023-11-14	69.70	71.10	69.70	70.70	10,517
2023-11-13	69.70	69.80	69.60	69.60	14,974
2023-11-10	69.70	70.10	69.60	69.90	10,471
2023-11-09	69.50	69.90	69.40	69.90	5,660
2023-11-08	69.90	70.00	69.40	69.40	24,625
2023-11-07	69.50	70.10	69.30	69.90	8,882
2023-11-06	69.50	69.60	69.00	69.00	13,831
2023-11-03	69.70	70.90	69.40	70.20	9,262
2023-11-02	68.70	69.50	68.50	69.10	9,024
2023-11-01	68.30	69.00	67.80	68.40	17,559
2023-10-31	67.80	68.30	67.50	67.70	11,497
2023-10-30	68.10	68.10	66.60	67.10	10,873
2023-10-27	67.30	67.80	67.10	67.10	12,371
2023-10-26	66.80	66.80	65.60	66.00	9,282
2023-10-25	67.40	67.50	66.90	66.90	7,112
2023-10-24	66.90	67.30	66.90	67.20	10,592
2023-10-23	67.60	67.60	66.20	66.90	11,495
2023-10-20	68.00	68.10	67.20	67.20	5,165
2023-10-19	68.90	68.90	68.50	68.50	19,921
2023-10-18	69.10	69.10	68.30	68.50	5,959
2023-10-17	69.50	69.70	69.20	69.70	2,125
2023-10-16	69.70	70.30	69.40	69.40	15,959
2023-10-13	69.60	70.00	69.50	69.80	2,908
2023-10-12	71.30	71.30	70.60	70.80	4,007
2023-10-11	71.70	71.80	71.20	71.40	26,894
2023-10-10	71.00	71.80	71.00	71.40	4,100
2023-10-09	70.20	70.90	70.00	70.90	14,803
2023-10-06	71.00	71.60	71.00	71.60	7,713
2023-10-05	71.00	71.40	70.90	70.90	26,526
2023-10-04	70.70	70.70	70.20	70.20	12,501
2023-10-03	71.60	72.50	71.50	72.20	4,387
2023-10-02	72.20	72.20	71.80	72.00	1,835
2023-09-29	72.10	72.40	71.80	72.20	11,753
2023-09-28	71.40	71.50	70.90	71.20	1,986
2023-09-27	70.80	71.50	70.80	71.40	10,762
2023-09-26	71.20	71.20	70.90	71.20	3,797
2023-09-25	71.60	71.80	70.90	71.30	7,232
2023-09-22	72.30	72.30	72.00	72.20	13,854
2023-09-21	71.00	71.00	70.30	70.30	3,760
2023-09-20	72.50	72.70	72.30	72.50	4,643
2023-09-19	72.00	72.00	71.80	71.80	480
2023-09-18	72.40	72.40	71.80	72.20	26,121
2023-09-15	71.40	71.80	71.20	71.20	30,849
2023-09-14	72.00	72.20	71.40	71.60	16,254
2023-09-13	71.20	72.10	71.20	72.10	5,590
2023-09-12	70.70	71.10	70.50	71.10	20,110
2023-09-11	71.00	71.30	71.00	71.10	5,771
2023-09-08	70.30	70.60	70.20	70.40	17,460
2023-09-07	68.60	70.00	68.60	69.70	18,278
2023-09-06	68.60	68.80	68.40	68.70	12,742
2023-09-05	69.10	69.10	68.80	69.10	6,750
2023-09-04	69.20	69.60	69.10	69.60	7,498
2023-09-01	68.30	68.90	68.30	68.60	1,942
2023-08-31	68.40	68.50	67.40	67.60	21,719
2023-08-30	69.10	69.20	68.50	69.00	4,046
2023-08-29	69.20	69.50	69.00	69.50	12,073
2023-08-28	68.70	68.70	68.70	68.70	0
2023-08-25	69.10	69.10	68.70	68.70	4,620
2023-08-24	70.80	71.50	69.30	69.30	12,256
2023-08-23	69.00	70.20	69.00	70.10	5,632
2023-08-22	68.30	68.70	68.20	68.20	7,733
2023-08-21	68.70	68.90	68.70	68.80	4,276
2023-08-18	68.50	69.00	68.40	68.50	4,744
2023-08-17	67.70	68.90	67.70	68.80	36,387
2023-08-16	67.90	67.90	67.30	67.50	52,175
2023-08-15	67.50	67.50	67.10	67.30	4,195
2023-08-14	67.40	67.60	67.20	67.50	6,362
2023-08-11	69.70	69.70	68.80	69.10	11,442
2023-08-10	69.20	69.50	68.90	69.50	7,436
2023-08-09	68.60	69.30	68.60	68.70	8,642
2023-08-08	68.90	69.10	68.60	68.60	13,260
2023-08-07	69.10	69.10	68.60	69.00	120,997
2023-08-04	71.70	72.10	69.00	69.50	15,992
2023-08-03	71.30	71.80	70.90	71.80	4,267
2023-08-02	73.10	73.10	72.00	72.50	13,619
2023-08-01	74.10	74.70	74.00	74.50	18,260
2023-07-31	74.80	75.40	74.80	75.20	1,811
2023-07-28	74.80	74.90	74.70	74.90	4,322
2023-07-27	75.10	75.30	74.70	74.90	25,937
2023-07-26	74.80	75.10	74.50	74.90	3,037
2023-07-25	74.60	74.70	73.80	74.50	13,796
2023-07-24	75.30	75.90	75.20	75.90	16,522
2023-07-21	74.50	75.20	74.20	74.70	4,362
2023-07-20	73.90	74.40	73.70	74.10	9,544
2023-07-19	72.60	73.90	72.60	73.60	12,275
2023-07-18	72.60	73.00	71.90	71.90	9,324
2023-07-17	71.20	73.40	71.20	73.40	5,292
2023-07-14	70.80	71.20	70.50	71.20	25,793
2023-07-13	72.10	72.10	70.70	71.50	25,709
2023-07-12	71.60	72.00	71.30	72.00	5,150
2023-07-11	71.50	71.60	71.00	71.40	12,721
2023-07-10	71.50	71.50	70.90	71.30	6,715
2023-07-07	70.90	71.90	70.50	71.90	35,036
2023-07-06	71.40	71.80	71.00	71.50	7,484
2023-07-05	71.50	71.70	70.90	71.50	4,716
2023-07-04	72.50	72.50	71.10	71.80	4,762
2023-07-03	70.50	71.50	70.50	71.40	41,251
2023-06-30	69.60	70.10	69.40	70.10	2,091
2023-06-29	69.60	69.70	69.60	69.70	1,677
2023-06-28	69.30	69.60	69.20	69.60	9,602
2023-06-27	67.90	70.00	67.70	68.90	9,638
2023-06-26	67.50	67.90	67.30	67.70	20,775
2023-06-23	67.40	67.70	67.10	67.20	29,345
2023-06-22	68.40	68.40	67.90	67.90	23,066
2023-06-21	68.60	68.60	68.40	68.50	8,869
2023-06-20	68.30	68.70	68.00	68.70	12,194
2023-06-19	68.70	69.10	68.40	68.90	37,857
2023-06-16	69.50	69.60	68.90	69.00	57,604
2023-06-15	69.70	69.70	68.60	69.30	4,613
2023-06-14	70.00	70.10	69.80	70.00	6,807
2023-06-13	69.80	70.20	69.50	70.10	3,733
2023-06-12	70.10	70.10	69.80	70.00	757
2023-06-09	70.20	70.20	69.80	70.20	3,782
2023-06-08	71.30	71.50	70.90	71.30	2,662
2023-06-07	71.00	71.40	70.70	70.90	98,812
2023-06-06	71.00	71.00	70.40	70.80	10,277
2023-06-05	71.20	71.40	71.00	71.00	7,784
2023-06-02	70.90	71.80	70.90	71.60	10,628
2023-06-01	70.40	70.60	69.90	70.30	7,709
2023-05-31	70.90	70.90	69.30	69.30	32,858
2023-05-30	70.50	70.90	70.00	70.00	23,010
2023-05-29	70.10	70.10	70.10	70.10	0
2023-05-26	70.10	70.80	69.70	70.10	17,831
2023-05-25	70.40	70.40	69.80	70.00	5,480
2023-05-24	70.60	70.70	70.30	70.50	5,466
2023-05-23	70.30	70.70	70.00	70.30	12,657
2023-05-22	69.40	69.80	69.20	69.80	4,991
2023-05-19	69.60	69.70	68.90	69.10	9,844
2023-05-18	71.30	71.40	69.70	69.80	4,406
2023-05-17	70.40	71.90	70.40	71.60	6,537
2023-05-16	71.50	71.60	71.10	71.10	10,316
2023-05-15	70.60	70.80	70.30	70.80	8,706
2023-05-12	70.20	70.50	70.20	70.40	2,769
2023-05-11	70.10	70.10	69.50	69.80	52,896
2023-05-10	69.50	69.90	69.10	69.90	19,616
2023-05-09	71.00	71.00	69.70	69.70	18,504
2023-05-08	71.00	71.00	71.00	71.00	0
2023-05-05	70.80	71.60	70.30	71.00	52,982
2023-05-04	70.00	70.60	70.00	70.20	5,066
2023-05-03	69.60	69.70	69.20	69.50	8,153
2023-05-02	69.90	70.40	69.40	69.40	6,621
2023-05-01	70.40	70.40	70.40	70.40	0
2023-04-28	69.70	70.60	69.40	70.40	22,409
2023-04-27	68.80	68.90	68.60	68.70	2,747
2023-04-26	68.80	69.00	68.70	68.90	8,500
2023-04-25	68.20	68.60	67.80	67.80	13,036
2023-04-24	66.60	67.40	66.60	67.20	9,100
2023-04-21	65.70	66.00	65.50	65.90	5,301
2023-04-20	65.70	66.10	65.50	66.10	2,905
2023-04-19	66.00	66.00	65.30	65.50	4,177
2023-04-18	66.40	66.50	65.90	66.20	19,448
2023-04-17	65.90	66.20	65.70	66.00	4,493
2023-04-14	65.20	65.30	65.00	65.00	2,196
2023-04-13	64.30	65.20	64.20	65.20	26,064
2023-04-12	64.30	64.60	64.00	64.40	21,019
2023-04-11	64.50	64.90	64.40	64.90	24,173
2023-04-10	64.00	64.00	64.00	64.00	0
2023-04-07	64.00	64.00	64.00	64.00	0
2023-04-06	64.30	64.30	63.90	64.00	3,676
2023-04-05	63.40	63.60	63.20	63.60	18,999
2023-04-04	63.80	64.20	63.70	63.70	2,110
2023-04-03	63.70	63.80	63.50	63.50	3,939
2023-03-31	63.30	63.50	63.20	63.30	37,820
2023-03-30	62.60	62.80	62.60	62.80	2,987
2023-03-29	61.60	62.50	61.50	62.30	15,539
2023-03-28	61.40	61.60	61.20	61.50	20,355
2023-03-27	61.60	62.20	61.40	61.70	18,741
2023-03-24	62.00	62.00	60.80	60.90	23,202
2023-03-23	63.10	63.10	62.00	62.70	11,051
2023-03-22	63.30	63.40	62.90	63.00	8,523
2023-03-21	62.60	63.10	62.50	62.80	6,530
2023-03-20	62.40	63.00	62.00	62.80	18,126
2023-03-17	63.20	64.00	63.10	63.50	11,742
2023-03-16	62.50	63.80	62.50	63.70	12,015
2023-03-15	63.20	63.50	61.30	61.40	45,550
2023-03-14	62.90	63.90	62.50	63.90	54,546
2023-03-13	65.30	65.30	63.00	63.00	46,043
2023-03-10	66.60	66.70	65.70	66.20	27,130
2023-03-09	68.60	68.60	67.80	67.80	7,564
2023-03-08	68.30	69.20	68.10	69.00	22,104
2023-03-07	68.70	68.80	68.40	68.50	43,720
2023-03-06	68.50	68.70	68.30	68.30	9,498
2023-03-03	68.00	68.60	68.00	68.20	26,334
2023-03-02	64.50	65.00	64.20	65.00	28,022
2023-03-01	64.10	64.70	64.10	64.20	9,156
2023-02-28	63.10	63.20	62.70	62.70	15,096
2023-02-27	63.20	63.50	62.80	63.40	9,600
2023-02-24	62.50	62.70	62.10	62.40	5,540
2023-02-23	62.30	63.10	62.30	63.00	5,043
2023-02-22	62.10	62.30	61.70	62.20	7,485
2023-02-21	62.80	63.10	62.70	62.70	4,195
2023-02-20	63.20	63.20	62.90	63.10	8,522
2023-02-17	63.50	63.80	63.40	63.70	11,042
2023-02-16	65.40	65.40	64.30	64.60	5,884
2023-02-15	64.70	65.30	64.70	65.30	4,074
2023-02-14	64.50	65.10	64.40	64.60	18,184
2023-02-13	64.60	64.70	64.30	64.70	6,117
2023-02-10	66.80	66.90	66.40	66.50	2,198
2023-02-09	65.90	66.50	65.90	66.30	3,714
2023-02-08	65.90	66.70	65.80	66.20	18,938
2023-02-07	65.20	65.90	65.20	65.20	4,559
2023-02-06	65.70	65.80	65.10	65.40	8,404
2023-02-03	64.70	67.80	64.40	67.20	17,003
2023-02-02	63.30	64.80	62.60	64.30	12,151
2023-02-01	67.70	67.70	61.20	64.20	72,911
2023-01-31	67.30	68.20	66.70	68.00	50,498
2023-01-30	64.30	66.20	63.90	66.00	98,968
2023-01-27	65.60	66.10	63.90	64.80	195,969
2023-01-26	69.00	69.30	68.60	68.70	41,857
2023-01-25	69.80	69.80	68.20	68.40	78,610
2023-01-24	72.90	72.90	72.40	72.70	12,572
2023-01-23	73.50	73.70	73.10	73.70	16,945
2023-01-20	72.90	73.00	72.60	73.00	3,888
2023-01-19	72.10	72.50	72.00	72.20	2,640
2023-01-18	72.30	72.60	72.20	72.20	25,960
2023-01-17	71.80	72.80	71.60	72.60	18,136
2023-01-16	73.70	73.70	73.20	73.70	2,004
2023-01-13	73.50	73.80	73.30	73.50	9,280
2023-01-12	72.20	73.10	71.90	73.10	8,524
2023-01-11	72.70	73.00	72.50	72.60	23,308
2023-01-10	72.30	72.80	72.00	72.60	8,857
2023-01-09	73.40	74.30	73.30	74.20	8,624
2023-01-06	72.10	73.10	72.10	73.10	24,503
2023-01-05	72.80	73.50	72.80	72.80	11,480
2023-01-04	72.90	73.30	72.60	73.30	9,168
2023-01-03	73.60	74.00	73.40	73.50	9,051
2023-01-02	74.20	74.20	74.20	74.20	0
2022-12-30	73.80	74.30	73.80	74.20	11,029
2022-12-29	72.70	74.10	72.70	74.10	40,325
2022-12-28	72.20	72.60	71.90	72.20	26,190
2022-12-27	68.80	68.80	68.80	68.80	0
2022-12-26	68.80	68.80	68.80	68.80	0
2022-12-23	69.60	69.60	68.70	68.80	9,984
2022-12-22	71.10	71.60	70.50	70.50	8,492
2022-12-21	72.50	72.50	71.20	71.80	6,193
2022-12-20	72.40	73.20	72.30	72.80	9,795
2022-12-19	72.90	73.20	72.80	72.90	14,723
2022-12-16	73.20	73.20	72.30	72.50	32,881
2022-12-15	74.80	74.90	73.50	73.50	7,988
2022-12-14	75.20	75.80	75.20	75.80	8,121
2022-12-13	74.30	75.40	74.20	75.20	13,208
2022-12-12	73.90	74.00	73.60	73.80	5,414
2022-12-09	74.10	74.40	73.70	74.30	23,790
2022-12-08	74.00	74.50	73.60	74.10	17,790
2022-12-07	73.30	73.50	72.90	73.10	34,144
2022-12-06	74.60	74.60	73.40	73.70	9,018
2022-12-05	74.80	75.10	74.60	74.60	11,711
2022-12-02	74.30	74.60	74.00	74.20	3,224
2022-12-01	74.20	74.70	74.00	74.70	16,025
2022-11-30	73.30	74.10	73.20	73.60	52,634
2022-11-29	74.40	74.40	73.80	73.80	15,524
2022-11-28	74.00	74.30	73.80	74.00	3,495
2022-11-25	74.30	74.30	73.80	74.10	11,083
2022-11-24	74.30	74.50	74.00	74.30	3,966
2022-11-23	73.90	74.60	73.90	74.60	6,434
2022-11-22	72.90	73.50	72.90	73.50	11,722
2022-11-21	72.80	72.90	72.50	72.70	30,978
2022-11-18	73.40	73.40	72.80	73.30	44,602
2022-11-17	73.60	73.60	72.30	73.00	2,645
2022-11-16	73.70	73.70	73.10	73.10	8,968
2022-11-15	73.60	74.50	73.40	74.10	33,030
2022-11-14	73.40	73.40	73.00	73.40	6,915
2022-11-11	74.10	74.50	73.90	74.20	7,325
2022-11-10	73.50	75.80	73.40	75.70	22,487
2022-11-09	75.30	75.70	75.00	75.30	12,452
2022-11-08	75.10	75.90	75.00	75.90	7,746
2022-11-07	74.00	75.10	74.00	75.10	11,511
2022-11-04	70.80	72.90	70.60	72.50	14,059
2022-11-03	70.20	70.50	69.70	70.20	174,477
2022-11-02	69.10	69.10	68.60	68.80	8,633
2022-11-01	69.70	69.80	69.20	69.30	15,022
2022-10-31	69.40	69.40	68.60	68.80	15,758
2022-10-28	68.80	69.50	68.60	69.30	14,386
2022-10-27	70.20	70.80	69.90	70.60	13,441
2022-10-26	70.10	70.70	70.00	70.60	18,395
2022-10-25	69.50	70.40	69.20	70.00	15,737
2022-10-24	68.50	69.00	68.10	68.90	28,362
2022-10-21	67.70	68.00	67.20	68.00	17,473
2022-10-20	66.10	67.60	66.10	67.30	10,699
2022-10-19	67.00	67.10	65.30	66.60	15,596
2022-10-18	67.70	68.20	67.60	67.70	13,672
2022-10-17	65.00	66.70	65.00	66.50	69,368
2022-10-14	63.90	64.30	63.30	63.40	30,785
2022-10-13	63.20	63.50	61.90	63.40	12,623
2022-10-12	63.90	64.60	63.80	64.50	6,057
2022-10-11	63.90	64.30	63.40	64.00	30,716
2022-10-10	64.00	64.30	63.70	64.20	11,167
2022-10-07	63.60	64.10	63.40	63.40	13,977
2022-10-06	65.70	65.70	64.70	65.00	33,633
2022-10-05	65.70	65.70	64.70	65.00	7,059
2022-10-04	64.90	65.80	64.60	65.80	8,810
2022-10-03	63.90	64.20	62.90	63.50	20,295
2022-09-30	64.50	65.50	64.40	65.10	12,623
2022-09-29	63.90	63.90	63.10	63.30	9,441
2022-09-28	64.80	64.90	63.30	64.20	16,824
2022-09-27	65.90	66.30	65.20	65.60	13,865
2022-09-26	65.80	66.40	65.30	65.80	43,156
2022-09-23	68.40	68.40	66.90	67.20	12,304
2022-09-22	69.30	70.50	68.90	69.20	18,822
2022-09-21	70.50	71.20	70.20	71.00	10,211
2022-09-20	71.80	71.80	71.00	71.20	25,903
2022-09-19	69.60	69.60	69.60	69.60	0
2022-09-16	70.30	70.60	69.60	69.60	54,130
2022-09-15	72.10	72.30	71.20	71.30	10,596
2022-09-14	71.80	72.10	71.50	71.80	16,721
2022-09-13	70.40	71.00	69.20	69.50	26,653
2022-09-12	69.90	70.50	69.70	70.50	7,420
2022-09-09	69.30	70.00	69.30	69.50	26,486
2022-09-08	67.50	68.80	67.40	68.80	22,063
2022-09-07	66.80	66.90	66.10	66.70	7,460
2022-09-06	66.70	67.30	66.60	67.00	9,349
2022-09-05	67.30	67.60	67.30	67.60	1,022
2022-09-02	66.90	67.90	66.80	67.90	20,043
2022-09-01	67.70	67.80	66.50	66.90	56,296
2022-08-31	65.90	66.50	65.70	66.30	33,354
2022-08-30	66.20	67.00	66.00	66.10	12,776
2022-08-29	65.20	65.20	65.20	65.20	0
2022-08-26	66.10	66.20	65.00	65.20	19,150
2022-08-25	65.60	66.10	65.20	65.30	6,306
2022-08-24	65.00	65.50	64.40	65.50	8,986
2022-08-23	64.70	65.70	64.70	65.50	11,517
2022-08-22	64.20	64.50	63.80	64.00	10,438
2022-08-19	64.90	65.40	64.80	64.90	24,015
2022-08-18	66.20	66.70	66.20	66.50	4,723
2022-08-17	66.00	66.40	65.90	66.20	8,058
2022-08-16	66.00	66.90	65.80	66.10	20,837
2022-08-15	66.30	66.80	66.30	66.60	7,226
2022-08-12	66.10	66.50	66.10	66.30	9,968
2022-08-11	65.50	66.10	65.30	65.90	12,059
2022-08-10	64.70	65.90	64.50	65.90	8,433
2022-08-09	65.10	65.20	64.90	65.10	8,450
2022-08-08	64.90	65.50	64.90	65.40	9,043
2022-08-05	68.00	68.10	66.40	66.70	36,396
2022-08-04	66.60	67.20	66.20	67.10	26,033
2022-08-03	67.90	68.40	67.20	68.40	42,007
2022-08-02	68.80	68.90	67.70	68.40	64,820
2022-08-01	67.20	67.30	66.80	67.10	20,823
2022-07-29	66.70	66.70	66.10	66.60	15,842
2022-07-28	66.30	66.80	66.00	66.80	22,545
2022-07-27	64.60	65.90	64.60	65.90	11,635
2022-07-26	64.20	64.30	63.70	64.00	19,361
2022-07-25	63.50	64.60	63.50	64.10	22,248
2022-07-22	64.10	64.50	63.50	63.90	17,926
2022-07-21	63.70	63.90	63.30	63.50	18,798
2022-07-20	63.20	63.50	62.90	63.40	17,670
2022-07-19	61.60	62.60	61.50	62.30	13,161
2022-07-18	60.80	61.30	60.70	60.90	8,307
2022-07-15	59.10	60.30	59.00	60.10	17,423
2022-07-14	59.80	59.80	59.10	59.50	8,701
2022-07-13	61.00	61.10	59.90	60.80	16,646
2022-07-12	61.00	61.20	60.30	60.90	8,261
2022-07-11	61.00	61.30	60.90	61.00	4,272
2022-07-08	61.00	61.70	60.90	61.60	6,924
2022-07-07	61.00	61.50	60.50	61.50	11,317
2022-07-06	59.70	60.30	59.50	60.10	15,551
2022-07-05	60.00	60.10	58.70	58.90	8,126
2022-07-04	58.90	59.60	58.90	59.30	8,466
2022-07-01	58.40	58.90	58.30	58.70	13,827
2022-06-30	58.30	58.60	58.00	58.20	12,872
2022-06-29	58.10	58.10	57.80	57.90	9,048
2022-06-28	58.00	58.60	58.00	58.00	21,442
2022-06-27	58.30	58.90	57.80	57.90	22,961
2022-06-24	57.40	58.00	57.40	58.00	30,872
2022-06-23	57.30	57.50	56.40	57.20	22,461
2022-06-22	57.00	57.30	56.70	57.30	15,111
2022-06-21	56.90	57.80	56.80	57.50	17,093
2022-06-20	55.90	55.90	55.00	55.70	7,642
2022-06-17	56.60	56.60	55.90	55.90	53,479
2022-06-16	57.20	57.20	55.50	55.90	45,526
2022-06-15	57.80	57.80	57.30	57.40	12,237
2022-06-14	56.80	57.10	56.10	57.10	132,040
2022-06-13	56.90	57.20	55.40	55.90	54,334
2022-06-10	59.40	59.50	58.20	58.50	31,974
2022-06-09	59.60	60.00	59.00	59.40	7,019
2022-06-08	60.90	60.90	60.10	60.40	11,640
2022-06-07	59.60	59.90	59.40	59.80	12,738
2022-06-06	59.70	59.90	59.60	59.70	9,679
2022-06-03	60.30	60.30	60.30	60.30	0
2022-06-02	60.30	60.30	60.30	60.30	0
2022-06-01	60.30	60.60	59.60	60.30	18,606
2022-05-31	60.50	60.70	59.20	59.30	26,957
2022-05-30	60.70	61.30	60.50	60.80	11,462
2022-05-27	60.60	60.60	60.10	60.30	10,801
2022-05-26	58.70	60.90	58.70	60.40	52,690
2022-05-25	59.00	59.00	58.20	58.30	11,328
2022-05-24	59.50	59.50	58.30	58.40	22,605
2022-05-23	60.40	60.40	59.20	59.50	11,970
2022-05-20	58.90	59.60	58.80	58.90	9,286
2022-05-19	57.50	58.40	57.30	58.40	11,299
2022-05-18	59.40	59.90	58.00	58.10	16,636
2022-05-17	59.50	60.40	59.50	59.90	14,780
2022-05-16	58.70	59.00	58.30	58.40	40,808
2022-05-13	60.00	61.50	56.60	57.50	45,608
2022-05-12	59.10	59.80	58.70	59.80	18,108
2022-05-11	60.40	61.90	60.00	61.20	12,382
2022-05-10	61.60	61.80	60.30	60.50	13,042
2022-05-09	61.70	62.10	60.60	60.80	14,548
2022-05-06	61.70	62.90	61.40	62.30	26,750
2022-05-05	64.10	64.10	61.80	61.90	18,895
2022-05-04	63.60	63.70	62.30	62.40	11,751
2022-05-03	63.60	63.90	63.30	63.90	13,499
2022-05-02	64.50	64.50	64.50	64.50	0
2022-04-29	65.90	65.90	64.50	64.50	16,116
2022-04-28	65.00	66.00	65.00	65.50	13,919
2022-04-27	64.10	64.80	64.00	64.40	27,435
2022-04-26	65.80	65.80	65.00	65.00	9,646
2022-04-25	64.10	64.50	63.90	64.20	34,572
2022-04-22	65.80	66.00	64.60	64.80	14,392
2022-04-21	67.20	68.50	67.10	67.20	40,564
2022-04-20	66.30	66.90	65.80	66.60	36,363
2022-04-19	67.50	67.70	65.60	66.10	37,508
2022-04-18	66.90	66.90	66.90	66.90	0
2022-04-15	66.90	66.90	66.90	66.90	0
2022-04-14	67.20	67.20	66.60	66.90	5,238
2022-04-13	67.10	67.50	66.60	67.00	14,114
2022-04-12	66.20	67.30	66.20	66.90	36,449
2022-04-11	67.70	67.90	66.70	66.90	22,336
2022-04-08	67.60	67.60	67.20	67.40	32,401
2022-04-07	68.30	68.30	66.80	66.80	126,885
2022-04-06	67.10	67.40	66.90	67.20	14,186
2022-04-05	67.40	68.00	66.70	66.90	34,601
2022-04-04	67.00	67.60	67.00	67.20	42,072
2022-04-01	65.70	66.50	65.70	66.00	45,584
2022-03-31	64.80	65.10	64.10	64.30	26,262
2022-03-30	65.20	65.20	64.20	64.60	26,338
2022-03-29	64.70	66.00	64.40	65.90	19,894
2022-03-28	64.00	65.20	64.00	65.00	47,275
2022-03-25	64.20	64.60	64.00	64.20	51,534
2022-03-24	64.30	64.50	63.60	64.00	16,572
2022-03-23	65.20	65.20	63.70	64.00	16,625
2022-03-22	64.50	65.60	64.50	65.30	26,678
2022-03-21	64.40	65.00	64.40	64.70	30,313
2022-03-18	66.10	66.50	65.60	65.60	100,078
2022-03-17	66.30	66.50	65.80	66.30	11,730
2022-03-16	64.50	65.90	64.50	65.60	32,154
2022-03-15	63.10	64.30	62.80	64.10	29,370
2022-03-14	63.20	63.70	63.00	63.10	35,527
2022-03-11	61.50	62.20	61.00	61.20	81,772
2022-03-10	61.50	61.50	60.30	60.70	27,870
2022-03-09	57.60	59.60	57.60	59.60	25,361
2022-03-08	54.90	57.10	54.90	56.70	74,226
2022-03-07	56.40	57.60	56.00	56.70	21,066
2022-03-04	61.20	61.30	58.90	58.90	26,201
2022-03-03	61.00	61.30	60.20	60.30	40,437
2022-03-02	61.40	62.90	61.20	62.90	42,062
2022-03-01	64.30	64.50	62.30	62.30	14,470
2022-02-28	63.30	64.40	62.90	64.40	24,468
2022-02-25	63.70	64.70	63.10	64.60	56,892
2022-02-24	63.30	63.50	60.90	61.30	70,797
2022-02-23	66.40	66.70	65.80	66.00	18,276
2022-02-22	65.80	66.60	65.40	66.30	43,983
2022-02-21	68.40	68.40	67.30	67.50	31,502
2022-02-18	68.60	68.70	67.70	67.70	21,187
2022-02-17	68.30	68.50	67.30	67.60	13,264
2022-02-16	68.90	69.40	67.50	67.80	18,936
2022-02-15	66.70	69.20	66.60	69.00	24,949
2022-02-14	67.40	67.40	65.70	66.50	34,432
2022-02-11	70.30	70.60	69.50	70.00	20,402
2022-02-10	71.70	71.90	70.70	71.30	19,193
2022-02-09	70.40	71.80	70.40	71.80	17,225
2022-02-08	69.80	70.60	69.80	71.00	28,891
2022-02-07	71.10	71.40	70.40	71.00	45,507
2022-02-04	70.80	71.10	69.40	69.80	65,886
2022-02-03	72.10	72.20	71.70	72.10	19,148
2022-02-02	71.00	72.20	70.90	71.60	15,843
2022-02-01	70.20	71.50	70.00	70.90	18,026
2022-01-31	71.30	72.20	71.00	72.00	29,448
2022-01-28	70.20	70.40	68.80	69.40	8,994
2022-01-27	69.40	70.10	69.40	69.90	24,081
2022-01-26	67.40	68.20	67.30	68.10	15,224
2022-01-25	67.10	68.80	67.10	67.70	47,403
2022-01-24	65.40	65.80	63.60	63.90	49,423
2022-01-21	67.00	67.30	66.60	67.00	34,314
2022-01-20	68.50	68.80	68.10	68.80	17,299
2022-01-19	67.10	69.20	67.10	68.70	18,436
2022-01-18	69.00	69.20	67.40	67.50	31,125
2022-01-17	69.00	69.00	68.60	68.80	10,280
2022-01-14	68.10	68.40	67.80	68.10	13,017
2022-01-13	68.80	69.00	68.60	68.80	16,038
2022-01-12	68.80	69.20	68.60	69.00	23,098
2022-01-11	68.20	68.60	67.80	68.60	16,979
2022-01-10	66.90	67.80	66.80	67.30	31,502
2022-01-07	65.70	66.00	65.50	66.00	27,376
2022-01-06	65.80	66.30	65.20	65.40	40,764
2022-01-05	65.80	66.30	65.50	65.60	24,635
2022-01-04	64.10	64.80	64.00	64.40	16,177
2022-01-03	61.70	61.70	61.70	61.70	0
2021-12-31	61.80	61.80	61.70	61.70	2,063
2021-12-30	60.60	61.00	60.10	60.60	25,070
2021-12-29	61.00	61.20	60.50	60.70	17,471
2021-12-28	60.40	60.40	60.40	60.40	0
2021-12-27	60.40	60.40	60.40	60.40	0
2021-12-24	60.40	60.60	60.40	60.40	5,281
2021-12-23	61.60	61.60	60.90	61.30	19,044
2021-12-22	59.60	60.90	59.60	60.90	28,114
2021-12-21	59.80	59.90	58.60	59.20	18,034
2021-12-20	58.90	59.30	58.20	59.20	28,677
2021-12-17	61.70	61.70	61.10	61.10	48,922
2021-12-16	63.10	63.20	62.90	63.10	10,226
2021-12-15	63.80	63.90	63.40	63.40	30,834
2021-12-14	63.90	64.20	63.50	63.50	8,232
2021-12-13	64.50	64.50	63.80	63.80	34,522
2021-12-10	63.50	64.90	63.50	64.50	75,808
2021-12-09	64.70	64.70	63.60	63.70	44,947
2021-12-08	64.70	64.80	64.20	64.60	34,024
2021-12-07	63.20	63.60	63.10	63.50	32,754
2021-12-06	62.40	62.70	61.60	61.80	5,956
2021-12-03	62.80	62.90	62.10	62.30	8,995
2021-12-02	62.70	63.40	62.70	63.40	29,949
2021-12-01	62.50	63.30	62.20	63.20	35,962
2021-11-30	62.00	62.00	60.50	60.80	138,890
2021-11-29	62.60	62.90	61.30	61.50	24,043
2021-11-26	62.50	62.70	61.10	61.20	32,698
2021-11-25	65.40	65.70	65.40	65.70	15,294
2021-11-24	66.70	66.70	65.10	65.20	13,135
2021-11-23	65.80	66.20	65.40	65.90	33,522
2021-11-22	64.60	65.40	64.00	65.10	13,033
2021-11-19	67.70	67.70	67.10	67.40	34,930
2021-11-18	67.60	67.80	67.10	67.30	18,026
2021-11-17	67.00	67.10	66.50	66.60	15,625
2021-11-16	66.70	66.80	65.30	65.80	38,125
2021-11-15	67.90	68.00	67.40	67.50	130,881
2021-11-12	68.40	68.60	68.20	68.60	25,986
2021-11-11	68.50	68.80	67.90	68.80	20,743
2021-11-10	70.50	70.70	69.90	69.90	32,486
2021-11-09	71.10	72.00	70.90	71.10	49,375
2021-11-08	69.90	70.70	69.60	70.70	32,974
2021-11-05	71.00	71.40	70.90	70.90	35,629
2021-11-04	71.20	71.60	70.70	70.70	46,070
2021-11-03	69.00	72.20	68.90	70.80	84,695
2021-11-02	69.20	69.80	69.00	69.50	48,297
2021-11-01	68.10	68.90	68.10	68.40	105,016
2021-10-29	68.20	68.40	66.60	67.60	57,462
2021-10-28	68.70	69.00	67.20	67.70	62,277
2021-10-27	70.30	70.50	69.30	70.00	53,203
2021-10-26	68.90	69.20	68.60	69.00	53,960
2021-10-25	68.00	68.50	67.50	68.20	33,639
2021-10-22	67.70	67.70	66.70	66.70	8,892
2021-10-21	66.90	67.70	66.00	67.60	19,793
2021-10-20	67.20	67.50	66.50	67.30	25,483
2021-10-19	66.50	66.70	64.70	65.00	12,927
2021-10-18	65.80	66.20	65.70	66.20	34,362
2021-10-15	65.00	65.50	65.00	65.50	10,222
2021-10-14	64.60	65.30	64.60	64.90	31,181
2021-10-13	64.10	64.20	63.70	63.90	43,759
2021-10-12	62.80	64.30	62.70	64.00	29,410
2021-10-11	61.40	63.20	61.40	62.50	13,736
2021-10-08	60.70	62.00	60.70	61.50	18,524
2021-10-07	61.60	61.70	61.20	61.50	14,880
2021-10-06	61.90	61.90	60.60	60.80	31,733
2021-10-05	61.70	63.00	61.60	62.70	32,574
2021-10-04	61.60	62.50	61.50	61.70	29,527
2021-10-01	60.90	61.20	60.60	60.80	62,524
2021-09-30	61.70	61.70	61.20	61.50	36,879
2021-09-29	61.20	62.40	61.20	61.90	34,289
2021-09-28	60.70	60.70	59.60	59.70	25,075
2021-09-27	61.00	61.50	60.60	60.90	28,652
2021-09-24	60.20	60.40	60.10	60.10	94,608
2021-09-23	60.60	61.40	60.60	61.30	23,810
2021-09-22	59.40	59.90	59.30	59.90	3,809
2021-09-21	58.80	59.60	58.70	59.40	14,174
2021-09-20	60.60	60.70	59.10	59.30	22,353
2021-09-17	62.10	62.10	61.00	61.00	68,837
2021-09-16	62.10	63.90	62.10	63.80	48,516
2021-09-15	59.70	60.90	59.50	60.90	22,507
2021-09-14	59.10	59.40	58.90	59.10	13,167
2021-09-13	58.80	59.20	58.80	59.20	11,999
2021-09-10	59.20	59.30	59.00	59.10	16,468
2021-09-09	58.40	59.20	58.40	59.10	21,161
2021-09-08	58.60	59.00	58.30	58.40	20,196
2021-09-07	58.20	58.50	58.20	58.40	7,490
2021-09-06	59.00	59.00	58.60	58.60	10,808
2021-09-03	58.90	59.20	58.80	59.20	24,691
2021-09-02	59.00	59.20	58.60	59.20	64,637
2021-09-01	58.50	59.00	58.50	58.50	83,051
2021-08-31	57.80	58.50	57.70	58.50	146,733
2021-08-30	56.30	56.30	56.30	56.30	0
2021-08-27	55.70	56.30	55.70	56.30	36,789
2021-08-26	55.50	55.80	55.30	55.40	10,568
2021-08-25	56.30	56.40	56.10	56.10	6,923
2021-08-24	56.00	56.80	56.00	56.70	17,175
2021-08-23	55.10	55.40	54.90	55.20	20,135
2021-08-20	55.30	55.40	54.40	54.90	25,570
2021-08-19	55.50	55.80	55.20	55.60	3,119
2021-08-18	56.40	56.80	56.20	56.50	31,188
2021-08-17	56.10	56.40	55.80	56.00	15,897
2021-08-16	57.20	57.40	56.60	57.00	9,726
2021-08-13	57.50	58.00	57.00	57.90	10,107
2021-08-12	57.40	57.60	57.30	57.50	8,109
2021-08-11	57.40	57.70	57.10	57.70	18,792
2021-08-10	57.50	57.50	56.50	56.90	24,825
2021-08-09	58.50	58.50	57.80	58.00	16,737
2021-08-06	58.80	59.00	58.20	58.30	23,231
2021-08-05	59.90	60.10	59.00	59.40	46,248
2021-08-04	59.70	62.50	59.50	61.50	38,784
2021-08-03	59.20	60.00	59.20	59.90	25,915
2021-08-02	58.20	58.40	58.00	58.40	10,531
2021-07-30	58.30	59.10	57.70	58.10	40,061
2021-07-29	58.10	60.00	58.00	60.00	27,980
2021-07-28	57.10	57.40	57.10	57.20	35,177
2021-07-27	57.70	58.00	57.50	57.70	20,778
2021-07-26	57.00	57.00	56.80	57.00	7,330
2021-07-23	56.60	57.80	56.60	57.50	7,512
2021-07-22	57.30	57.30	56.60	56.70	9,467
2021-07-21	56.40	57.00	56.20	57.00	10,114
2021-07-20	56.20	56.70	55.90	56.30	11,780
2021-07-19	56.90	57.20	56.70	57.10	8,208
2021-07-16	57.70	57.90	57.50	57.60	9,212
2021-07-15	57.60	58.20	57.60	58.20	25,347
2021-07-14	57.10	57.90	57.10	57.60	6,806
2021-07-13	57.60	57.60	57.10	57.40	14,571
2021-07-12	57.40	57.60	57.00	57.60	11,987
2021-07-09	56.70	57.20	56.40	57.20	18,802
2021-07-08	57.30	57.30	56.30	57.00	40,354
2021-07-07	57.30	57.90	57.30	57.50	12,473
2021-07-06	58.40	58.40	56.80	56.80	20,434
2021-07-05	57.00	58.40	56.80	58.20	14,977
2021-07-02	56.50	56.90	56.20	56.90	10,252
2021-07-01	56.60	56.70	56.00	56.30	17,360
2021-06-30	56.70	56.80	55.80	55.90	31,513
2021-06-29	57.20	57.20	56.60	56.60	11,243
2021-06-28	57.50	57.90	57.30	57.30	10,143
2021-06-25	57.10	58.10	57.10	58.00	19,100
2021-06-24	56.20	56.40	56.10	56.20	24,223
2021-06-23	56.60	56.90	56.20	56.30	7,301
2021-06-22	56.80	56.90	56.10	56.20	8,565
2021-06-21	54.90	56.70	54.90	56.60	20,151
2021-06-18	55.00	56.00	54.70	55.40	83,485
2021-06-17	56.80	57.10	56.20	56.70	39,302
2021-06-16	57.70	58.10	57.60	57.90	24,088
2021-06-15	58.50	58.50	57.70	57.80	24,733
2021-06-14	57.40	58.40	57.40	58.40	26,221
2021-06-11	58.10	58.30	57.90	57.90	6,827
2021-06-10	58.00	58.80	57.90	58.70	38,265
2021-06-09	58.50	58.50	57.00	57.50	20,461
2021-06-08	58.20	58.90	58.00	58.10	7,272
2021-06-07	59.20	59.40	58.80	58.80	30,285
2021-06-04	59.40	59.50	58.70	59.30	13,376
2021-06-03	59.30	60.00	59.10	59.70	9,663
2021-06-02	58.70	59.30	58.50	59.30	53,319
2021-06-01	58.50	59.20	58.50	58.80	16,826
2021-05-31	58.00	58.00	58.00	58.00	0
2021-05-28	58.50	58.50	57.80	58.00	14,929
2021-05-27	57.10	58.60	56.90	58.40	74,377
2021-05-26	56.90	57.20	56.20	56.30	30,958
2021-05-25	56.10	56.50	55.60	56.00	20,805
2021-05-24	56.20	56.90	55.40	56.60	55,457
2021-05-21	53.40	55.70	51.70	55.60	123,207
2021-05-20	51.90	53.30	51.90	53.30	43,661
2021-05-19	52.40	52.40	51.90	52.00	15,816
2021-05-18	52.10	52.30	51.60	52.10	24,849
2021-05-17	51.40	52.50	51.10	52.50	40,528
2021-05-14	49.00	49.30	48.75	49.00	44,979
2021-05-13	49.00	49.60	48.75	49.45	17,127
2021-05-12	49.65	50.50	49.35	49.35	9,502
2021-05-11	49.35	49.40	48.80	49.25	46,472
2021-05-10	49.30	49.30	48.60	48.75	35,652
2021-05-07	47.70	48.80	47.70	48.75	8,613
2021-05-06	47.80	48.25	47.55	48.20	13,844
2021-05-05	47.50	48.00	47.35	47.95	31,444
2021-05-04	48.60	48.70	46.70	46.80	57,681
2021-05-03	46.75	46.75	46.75	46.75	0
2021-04-30	48.40	48.40	46.75	46.75	48,728
2021-04-29	48.00	48.60	47.65	47.70	55,432
2021-04-28	48.30	48.50	48.00	48.40	130,347
2021-04-27	46.60	47.70	46.35	47.10	58,529
2021-04-26	45.95	46.10	45.55	45.55	32,214
2021-04-23	44.85	45.00	44.35	44.70	54,767
2021-04-22	44.40	44.65	44.05	44.45	29,940
2021-04-21	43.05	43.40	42.70	43.35	26,980
2021-04-20	44.30	44.35	43.15	43.25	32,246
2021-04-19	43.10	44.10	42.90	43.75	23,806
2021-04-16	45.65	45.80	45.35	45.50	20,426
2021-04-15	45.05	45.85	45.05	45.75	109,031
2021-04-14	45.25	45.65	45.25	45.55	51,233
2021-04-13	43.95	45.20	43.95	44.55	238,287
2021-04-12	43.95	44.15	43.25	43.95	66,079
2021-04-09	47.60	47.60	46.80	47.25	20,903
2021-04-08	47.95	48.10	47.10	47.40	102,927
2021-04-07	48.40	48.60	47.85	47.85	21,031
2021-04-06	48.15	48.20	47.45	47.65	29,606
2021-04-05	50.40	50.40	50.40	50.40	0
2021-04-02	50.40	50.40	50.40	50.40	0
2021-04-01	49.30	50.70	49.30	50.40	100,230
2021-03-31	49.70	49.90	49.55	49.60	56,967
2021-03-30	48.50	49.20	48.50	49.05	40,886
2021-03-29	49.35	49.35	49.10	49.10	29,029
2021-03-26	49.00	49.35	48.90	49.00	31,524
2021-03-25	47.80	49.15	47.80	48.90	9,558
2021-03-24	50.00	50.10	49.20	49.45	16,090
2021-03-23	51.20	51.60	50.90	51.10	90,286
2021-03-22	50.10	50.80	49.90	50.80	36,303
2021-03-19	49.80	51.40	49.80	50.90	150,329
2021-03-18	50.20	50.30	49.45	50.20	76,453
2021-03-17	51.10	51.20	49.70	49.85	49,212
2021-03-16	51.70	52.20	51.50	52.20	18,971
2021-03-15	50.90	52.90	50.90	52.80	23,503
2021-03-12	53.00	53.00	51.70	52.20	20,256
2021-03-11	53.80	54.10	53.70	54.00	17,772
2021-03-10	53.10	53.30	52.80	53.10	14,926
2021-03-09	52.80	53.70	52.20	53.50	48,668
2021-03-08	52.90	53.40	52.70	53.30	24,414
2021-03-05	52.30	52.70	51.40	52.20	43,714
2021-03-04	55.00	55.10	54.00	54.40	39,220
2021-03-03	55.40	55.60	54.70	54.90	20,208
2021-03-02	52.90	53.60	52.70	53.30	37,557
2021-03-01	53.30	53.60	53.10	53.40	28,447
2021-02-26	53.00	53.60	52.20	52.30	66,057
2021-02-25	56.00	56.10	55.50	55.60	8,815
2021-02-24	54.40	56.50	54.40	55.80	80,103
2021-02-23	54.60	54.60	53.70	54.30	46,921
2021-02-22	53.40	53.60	52.80	53.50	24,030
2021-02-19	54.90	55.10	54.00	55.10	28,259
2021-02-18	56.70	57.00	56.00	56.40	76,628
2021-02-17	55.70	56.50	55.70	56.00	69,142
2021-02-16	55.00	55.20	54.60	54.80	19,765
2021-02-15	54.60	55.90	54.60	55.70	11,570
2021-02-12	54.10	54.10	53.40	53.90	46,825
2021-02-11	53.40	53.50	53.00	53.30	15,713
2021-02-10	53.20	53.70	53.00	53.40	28,478
2021-02-09	54.20	54.40	53.50	53.80	44,535
2021-02-08	54.20	54.40	53.50	54.00	75,347
2021-02-05	52.60	53.70	52.50	53.70	115,841
2021-02-04	46.15	48.70	45.30	48.55	128,867
2021-02-03	45.35	46.30	45.30	45.80	78,176
2021-02-02	44.30	45.80	44.30	44.90	178,818
2021-02-01	42.15	42.80	41.75	42.30	105,551
2021-01-29	38.75	39.85	38.50	38.75	119,804
2021-01-28	38.55	39.45	38.25	39.05	82,855
2021-01-27	38.75	38.75	37.65	37.95	58,101
2021-01-26	38.45	38.80	38.40	38.65	23,796
2021-01-25	39.55	39.55	38.60	38.80	50,939
2021-01-22	39.50	39.55	39.00	39.40	60,681
2021-01-21	41.75	41.80	40.35	40.80	38,379
2021-01-20	41.15	41.85	41.15	41.50	28,830
2021-01-19	40.65	40.85	40.60	40.70	19,091
2021-01-18	40.20	40.65	39.90	40.40	33,772
2021-01-15	41.55	41.80	41.30	41.55	133,255
2021-01-14	41.75	41.85	41.50	41.70	57,104
2021-01-13	40.85	41.95	40.25	41.35	72,169
2021-01-12	38.95	40.15	38.90	39.85	68,676
2021-01-11	38.25	38.45	38.00	38.30	73,379
2021-01-08	39.15	39.15	38.75	39.05	26,440
2021-01-07	39.60	39.60	39.05	39.30	55,977
2021-01-06	39.10	39.10	38.45	38.90	51,512
2021-01-05	37.95	38.40	37.95	38.30	37,836
2021-01-04	38.70	38.70	37.95	37.95	36,048
2021-01-01	37.45	37.45	37.45	37.45	0
2020-12-31	37.70	37.90	37.45	37.45	22,278
2020-12-30	37.75	37.95	37.65	37.85	46,692
2020-12-29	38.15	38.20	37.90	37.90	66,507
2020-12-28	36.35	36.35	36.35	36.35	0
2020-12-25	36.35	36.35	36.35	36.35	0
2020-12-24	36.65	36.90	36.35	36.35	25,108
2020-12-23	35.85	36.15	35.85	35.85	51,690
2020-12-22	34.70	35.15	34.60	35.15	47,717
2020-12-21	35.85	35.85	34.00	34.90	113,903
2020-12-18	36.50	37.25	36.50	37.05	34,489
2020-12-17	37.20	37.20	36.55	36.70	25,807
2020-12-16	36.90	37.00	36.70	36.90	18,016
2020-12-15	36.75	37.15	36.75	37.15	51,588
2020-12-14	37.45	37.75	37.35	37.45	91,542
2020-12-11	36.85	37.15	36.65	37.15	100,604
2020-12-10	36.10	36.70	35.90	36.65	47,568
2020-12-09	36.70	36.90	36.55	36.60	102,710
2020-12-08	36.55	36.80	36.45	36.60	78,155
2020-12-07	36.50	36.55	36.15	36.35	122,559
2020-12-04	35.00	35.75	34.95	35.50	73,105
2020-12-03	34.70	35.05	34.70	34.70	105,498
2020-12-02	33.40	33.50	33.10	33.45	32,420
2020-12-01	33.50	33.80	33.35	33.65	63,396
2020-11-30	32.80	32.90	32.60	32.60	34,407
2020-11-27	33.00	33.40	33.00	33.05	58,001
2020-11-26	33.20	33.55	33.10	33.30	26,888
2020-11-25	33.65	33.90	32.85	33.10	27,656
2020-11-24	32.95	33.35	32.75	33.10	68,992
2020-11-23	32.45	32.70	32.30	32.40	65,468
2020-11-20	32.50	33.25	32.35	32.70	40,737
2020-11-19	33.25	33.30	32.35	32.75	108,382
2020-11-18	33.45	34.25	33.35	33.70	101,050
2020-11-17	32.00	32.80	31.95	32.55	83,341
2020-11-16	31.25	31.55	31.10	31.40	68,443
2020-11-13	30.45	31.25	30.45	31.00	52,074
2020-11-12	30.70	30.80	30.45	30.70	99,051
2020-11-11	31.05	31.60	30.90	31.40	25,527
2020-11-10	31.35	31.45	30.80	31.35	87,387
2020-11-09	29.55	31.45	29.55	30.85	166,116
2020-11-06	29.40	29.80	29.10	29.65	202,553
2020-11-05	29.35	29.60	29.10	29.55	132,287
2020-11-04	27.00	28.15	26.45	28.05	82,046
2020-11-03	27.35	27.50	27.15	27.25	256,575
2020-11-02	26.20	26.40	26.05	26.20	82,813
2020-10-30	25.05	25.40	25.00	25.35	40,634
2020-10-29	25.15	25.45	25.00	25.30	35,491
2020-10-28	25.65	25.65	25.30	25.50	35,075
2020-10-27	26.40	26.40	26.20	26.40	43,545
2020-10-26	26.35	26.60	26.30	26.60	96,082
2020-10-23	27.35	27.50	27.20	27.45	34,542
2020-10-22	27.50	27.55	27.25	27.55	41,171
2020-10-21	28.05	28.05	27.00	27.45	27,152
2020-10-20	27.70	27.70	27.45	27.55	73,026
2020-10-16	26.75	26.95	26.65	26.65	42,338
2020-10-15	27.20	27.20	26.30	26.60	130,379
2020-10-14	26.60	27.45	26.50	27.25	66,874
2020-10-13	26.95	26.95	26.40	26.75	59,766
2020-10-12	27.25	27.50	26.90	27.00	45,577
2020-10-09	26.65	27.30	26.65	27.05	38,142
2020-10-08	26.30	26.65	26.10	26.10	42,261
2020-10-07	25.80	26.05	25.65	26.05	11,460
2020-10-06	25.75	26.10	25.60	26.05	18,350
2020-10-05	25.70	25.90	25.50	25.90	45,458
2020-10-02	25.60	26.00	25.60	26.00	19,353
2020-10-01	25.90	26.20	25.80	26.00	34,512
2020-09-30	25.20	25.45	25.15	25.40	32,981
2020-09-29	25.00	25.20	24.95	25.15	18,822
2020-09-28	25.40	25.55	25.25	25.40	48,127
2020-09-25	24.55	24.90	24.50	24.65	61,976
2020-09-24	24.30	24.30	23.80	24.10	59,444
2020-09-23	25.00	25.25	24.75	25.00	38,355
2020-09-22	25.35	25.70	25.10	25.20	51,390
2020-09-21	26.00	26.00	25.15	25.25	85,597
2020-09-18	26.55	26.60	26.00	26.30	80,539
2020-09-17	26.55	26.65	26.40	26.65	34,741
2020-09-16	26.70	27.25	26.60	27.25	55,396
2020-09-15	26.95	27.20	26.80	27.20	24,562
2020-09-14	27.60	27.60	26.65	27.10	92,535
2020-09-11	27.10	27.60	26.80	27.40	72,421
2020-09-10	27.25	27.25	26.60	26.65	33,830
2020-09-09	26.40	26.90	26.20	26.65	92,751
2020-09-08	28.05	28.15	27.30	27.48	57,845
2020-09-07	28.10	28.30	28.00	28.15	16,476
2020-09-04	28.35	28.80	27.65	27.78	64,096
2020-09-03	28.90	29.00	28.30	28.43	58,867
2020-09-02	28.90	29.40	28.85	29.03	56,323
2020-09-01	29.10	29.80	28.90	29.73	115,086
2020-08-28	30.00	30.55	29.80	30.23	100,815
2020-08-27	28.90	29.15	28.70	28.95	95,946
2020-08-26	27.85	28.15	27.80	28.10	34,228
2020-08-25	27.55	27.90	27.45	27.80	88,609
2020-08-24	26.55	27.15	26.55	27.08	66,625
2020-08-21	26.45	26.55	26.20	26.30	40,172
2020-08-20	25.80	25.95	25.70	25.80	36,390
2020-08-19	26.40	26.60	26.10	26.13	38,808
2020-08-18	25.60	26.10	25.55	25.98	35,003
2020-08-17	25.60	25.90	25.40	25.85	41,123
2020-08-14	26.80	26.80	25.70	26.18	53,062
2020-08-13	26.80	27.00	26.60	26.85	51,782
2020-08-12	27.00	27.15	26.30	27.08	211,314
2020-08-11	25.90	26.25	25.85	26.20	51,432
2020-08-10	25.70	25.95	25.70	25.93	44,116
2020-08-07	25.40	25.45	25.25	25.38	22,088
2020-08-06	25.80	25.90	25.30	25.38	48,087
2020-08-05	25.75	25.85	25.55	25.70	24,628
2020-08-04	25.30	25.80	25.25	25.43	102,294
2020-08-03	25.45	25.60	25.25	25.53	72,748
2020-07-31	25.25	26.00	25.10	25.30	89,849
2020-07-30	25.40	25.45	24.80	25.48	15,120
2020-07-29	25.90	26.00	25.30	25.48	37,786
2020-07-28	25.15	25.40	25.00	25.15	42,885
2020-07-27	25.30	25.30	24.90	25.23	41,375
2020-07-24	25.50	25.65	25.40	25.60	28,272
2020-07-23	26.05	26.40	26.00	26.33	42,121
2020-07-22	25.90	26.25	25.60	25.65	43,168
2020-07-21	26.10	26.30	26.00	26.13	60,066
2020-07-20	25.50	25.60	25.40	25.30	23,647
2020-07-17	24.85	25.35	24.75	25.30	29,359
2020-07-16	24.55	25.10	24.45	24.93	88,997
2020-07-15	24.60	24.85	24.15	24.58	75,355
2020-07-14	24.65	24.65	24.30	24.55	155,390
2020-07-13	25.55	25.70	25.40	25.65	34,714
2020-07-10	25.85	26.15	25.70	25.80	25,094
2020-07-09	25.80	26.90	25.80	26.25	42,516
2020-07-08	26.10	26.25	25.25	25.40	65,002
2020-07-07	24.75	25.40	24.70	25.33	40,090
2020-07-06	25.15	25.35	25.05	25.28	39,389
2020-07-03	24.80	24.95	24.45	24.73	23,276
2020-07-02	24.60	24.95	24.50	24.83	38,341
2020-07-01	24.00	24.95	23.95	24.73	91,124
2020-06-30	23.65	23.65	23.20	23.60	14,820
2020-06-29	23.50	23.70	23.35	23.95	19,363
2020-06-26	24.25	24.30	23.85	24.35	10,796
2020-06-25	24.15	24.40	23.90	23.90	21,859
2020-06-24	25.20	25.25	24.00	25.50	35,344
2020-06-23	25.25	25.65	25.15	25.50	172,297
2020-06-22	24.95	25.30	24.65	24.85	78,700
2020-06-19	24.30	24.60	24.15	24.40	114,251
2020-06-18	23.05	23.85	23.00	23.75	64,661
2020-06-17	23.10	23.35	22.80	22.95	22,435
2020-06-16	23.35	23.40	22.50	22.95	46,525
2020-06-15	22.80	23.30	22.80	23.13	53,777
2020-06-12	22.85	23.90	22.85	23.48	25,092
2020-06-11	24.55	24.55	22.85	22.98	100,591
2020-06-10	24.60	25.40	24.60	25.15	64,264
2020-06-09	25.30	25.40	24.25	24.58	84,850
2020-06-08	25.60	25.60	24.70	24.85	41,008
2020-06-05	23.95	25.95	23.90	25.90	185,100
2020-06-04	23.05	23.45	23.05	23.35	65,288
2020-06-03	23.50	23.95	23.15	23.75	97,226
2020-06-02	22.40	23.05	22.40	22.88	56,118
2020-06-01	22.55	22.70	22.25	22.60	90,891
2020-05-29	21.00	21.30	20.95	20.98	52,119
2020-05-28	21.05	21.15	20.70	20.98	30,709
2020-05-27	20.20	21.15	20.20	20.15	53,571
2020-05-26	20.10	20.20	19.86	20.15	98,950
2020-05-22	20.05	20.05	19.64	20.10	82,932
2020-05-21	20.55	20.60	20.00	20.10	92,238
2020-05-20	20.35	20.60	20.25	20.43	78,911
2020-05-19	20.90	20.95	20.20	20.33	78,551
2020-05-18	20.95	21.10	20.40	21.05	77,927
2020-05-15	22.20	22.25	21.75	21.80	61,339
2020-05-14	22.60	22.75	21.80	22.28	121,196
2020-05-13	23.40	23.90	23.20	23.48	274,189
2020-05-12	21.30	23.65	21.25	23.53	177,068
2020-05-11	22.10	22.25	21.80	21.98	116,131
2020-05-07	22.20	22.75	22.15	22.60	44,426
2020-05-06	22.40	23.00	22.00	22.25	77,776
2020-05-05	22.95	23.05	22.15	22.60	86,496
2020-05-04	23.65	23.70	22.70	23.60	81,663
2020-05-01	23.90	24.30	23.45	23.68	58,130
2020-04-30	25.80	25.80	24.80	25.05	33,824
2020-04-29	24.40	25.20	24.35	25.05	93,872
2020-04-28	23.70	24.25	23.70	23.55	47,921
2020-04-27	23.85	24.00	23.25	23.55	59,388
2020-04-24	23.80	23.85	23.25	23.33	43,523
2020-04-23	24.65	24.80	24.30	24.80	29,561
2020-04-22	24.05	24.80	24.00	23.88	46,524
2020-04-21	23.95	24.05	23.65	23.88	88,306
2020-04-20	25.30	25.40	24.95	25.15	59,359
2020-04-17	24.30	25.30	24.25	25.00	64,683
2020-04-16	24.35	24.60	24.10	24.38	85,167
2020-04-15	25.10	25.10	23.50	23.60	42,495
2020-04-14	25.15	25.15	24.55	25.15	13,959
2020-04-10	24.50	25.15	24.50	25.15	0
2020-04-09	24.50	25.35	24.45	25.15	46,349
2020-04-08	24.75	24.75	23.90	24.43	76,114
2020-04-07	24.00	25.10	23.85	24.58	73,150
2020-04-06	23.95	24.45	23.80	22.90	22,683
2020-04-03	23.40	23.45	23.20	24.75	10,058
2020-04-03	23.40	23.45	22.80	22.90	76,447
2020-04-02	24.55	24.85	24.40	24.75	41,765
2020-04-02	24.55	24.85	24.40	24.18	20,866
2020-04-01	24.70	24.70	23.95	24.20	33,872
2020-04-01	24.70	24.70	23.95	26.10	22,411
2020-03-31	25.25	26.00	25.25	26.00	116,400
2020-03-31	25.25	26.00	25.25	24.85	94,680
2020-03-30	24.90	25.20	24.35	24.55	209,292
2020-03-30	24.90	25.20	24.35	24.33	175,041
2020-03-28	25.30	25.30	25.10	25.10	0
2020-03-27	25.30	25.90	24.40	26.10	82,029
2020-03-26	24.60	25.85	24.45	23.98	61,354
2020-03-25	24.30	24.70	23.60	22.98	30,117
2020-03-24	23.70	24.20	23.00	21.95	85,693
2020-03-23	20.10	24.20	20.10	25.88	54,619
2020-03-20	27.30	28.40	26.75	24.85	30,921
2020-03-19	27.75	28.40	25.35	27.73	104,534
2020-03-18	26.70	28.85	26.70	29.58	47,111
2020-03-17	30.25	30.25	27.90	28.73	96,682
2020-03-16	30.25	30.30	28.25	30.23	149,302
2020-03-13	32.25	33.00	30.85	27.35	177,783
2020-03-12	30.00	30.20	28.35	32.80	76,047
2020-03-11	34.15	34.25	32.95	34.75	217,363
2020-03-10	34.45	35.60	34.35	34.85	38,694
2020-03-09	33.95	35.05	33.95	34.85	158,594
2020-03-06	36.80	37.60	36.50	36.78	105,602
2020-03-05	40.20	40.20	38.55	38.80	28,513
2020-03-04	38.10	39.75	37.75	40.23	26,620
2020-03-03	39.40	40.60	39.10	39.70	78,583
2020-03-02	42.00	42.20	39.10	42.10	41,042
2020-02-28	43.15	43.15	41.50	44.35	58,154
2020-02-27	44.90	44.90	43.85	46.05	16,701
2020-02-26	45.45	45.90	45.35	45.33	12,843
2020-02-25	45.45	45.60	45.00	44.43	30,922
2020-02-24	45.35	45.35	44.25	45.18	33,248
2020-02-21	45.25	45.35	44.95	45.18	10,186
2020-02-20	45.35	45.75	45.05	45.35	30,788
2020-02-19	44.80	45.00	44.45	44.73	55,922
2020-02-18	43.40	44.50	43.40	44.25	26,117
2020-02-17	43.95	44.25	43.80	44.10	19,954
2020-02-14	45.05	45.10	44.70	44.73	18,603
2020-02-13	45.90	46.00	45.55	45.83	67,696
2020-02-12	45.20	45.45	45.00	45.15	24,101
2020-02-11	45.50	46.20	45.20	45.88	27,063
2020-02-10	44.70	45.00	44.40	44.88	19,796
2020-02-07	45.25	45.65	44.60	45.18	35,073
2020-02-06	45.50	45.50	45.05	45.50	16,649
2020-02-05	43.45	44.50	43.45	44.00	17,438
2020-02-04	42.85	43.95	42.85	43.63	45,592
2020-02-03	41.65	42.10	41.55	41.88	32,175
2020-01-31	44.10	45.20	43.80	43.68	9,662
2020-01-30	43.50	44.00	42.95	43.68	32,077
2020-01-29	44.75	44.80	44.40	44.40	5,259
2020-01-28	45.00	45.00	43.85	44.15	43,461
2020-01-27	44.70	44.70	44.10	44.18	12,733
2020-01-24	45.70	45.90	45.20	45.38	10,171
2020-01-23	45.20	46.00	45.20	45.45	31,541
2020-01-22	44.65	44.75	44.30	44.65	18,418
2020-01-21	44.40	44.70	44.20	44.50	33,760
2020-01-20	44.30	45.00	44.25	44.98	23,692
2020-01-17	45.00	45.15	44.75	45.10	43,856
2020-01-16	45.70	45.95	44.50	44.70	136,587
2020-01-15	45.95	45.95	45.75	45.78	6,300
2020-01-14	46.20	46.70	46.20	46.45	43,345
2020-01-13	46.75	46.90	46.50	46.63	42,877
2020-01-10	46.90	46.90	46.35	46.65	12,030
2020-01-09	46.20	46.60	45.90	46.45	31,204
2020-01-08	43.65	44.85	43.65	44.70	8,126
2020-01-07	44.00	44.45	43.90	44.15	36,503
2020-01-06	44.55	44.55	43.90	44.45	81,748
2020-01-03	46.60	46.60	46.15	46.50	16,096
2020-01-02	47.30	47.60	47.20	47.65	15,701
2020-01-01	47.10	47.10	46.90	46.90	0
2019-12-31	47.10	47.10	46.75	46.90	13,746
2019-12-30	46.80	47.20	46.75	46.98	9,970
2019-12-27	47.30	47.50	47.10	47.28	11,223
2019-12-25	46.50	46.53	46.50	46.53	0
2019-12-24	46.50	46.60	46.40	46.53	2,616
2019-12-23	46.85	46.85	46.45	46.55	6,877
2019-12-20	47.30	47.70	47.10	47.48	157,357
2019-12-19	45.95	46.45	45.90	46.35	34,906
2019-12-18	46.05	46.35	45.90	46.25	43,748
2019-12-17	47.05	47.25	46.75	47.15	75,762
2019-12-16	46.95	46.95	46.55	46.75	56,951
2019-12-13	46.55	47.20	46.50	46.90	66,982
2019-12-12	44.75	45.75	44.70	45.58	26,867
2019-12-11	44.10	44.25	43.70	43.83	18,861
2019-12-10	45.30	45.30	44.15	44.23	18,768
2019-12-09	45.75	45.75	44.30	44.45	9,387
2019-12-06	45.55	45.55	44.60	46.95	7,447
2019-12-05	47.25	47.45	46.90	47.88	8,555
2019-12-04	46.75	48.20	46.70	47.88	19,804
2019-12-03	46.80	47.05	46.35	46.55	18,628
2019-12-02	46.90	47.25	46.90	47.15	4,648
2019-11-29	47.75	47.75	47.40	47.50	6,631
2019-11-28	48.70	48.75	48.40	48.55	132,791
2019-11-27	47.20	48.30	47.15	48.08	41,045
2019-11-26	47.15	47.15	46.45	46.55	88,304
2019-11-25	46.60	46.95	46.55	46.90	22,856
2019-11-22	45.90	46.00	45.65	45.70	30,800
2019-11-21	46.10	46.30	45.90	46.05	72,633
2019-11-20	45.50	49.55	45.25	46.00	85,422
2019-11-19	45.45	46.40	45.45	46.25	46,825
2019-11-18	45.45	45.45	44.80	45.20	43,948
2019-11-15	44.75	45.15	44.70	45.05	37,321
2019-11-14	42.35	42.65	42.25	42.45	14,948
2019-11-13	43.55	43.65	42.35	42.58	30,641
2019-11-12	44.60	44.65	44.20	44.35	8,476
2019-11-11	44.15	44.70	44.10	44.60	16,782
2019-11-08	44.85	44.85	44.05	44.05	120,369
2019-11-07	44.95	44.95	44.55	44.63	13,049
2019-11-06	44.80	44.90	44.55	44.75	22,931
2019-11-05	44.75	45.25	44.75	45.03	48,001
2019-11-04	44.40	44.60	44.20	44.48	17,536
2019-11-01	44.15	44.40	43.85	44.40	45,202
2019-10-31	44.85	44.85	43.30	43.43	117,303
2019-10-30	40.75	41.30	40.65	41.15	31,503
2019-10-29	40.60	40.60	39.70	40.20	64,465
2019-10-28	40.05	40.30	39.90	40.20	11,881
2019-10-25	38.25	40.30	37.90	39.88	60,692
2019-10-24	38.40	38.65	35.95	37.33	123,931
2019-10-23	39.15	39.25	38.85	38.93	72,018
2019-10-22	38.80	39.00	38.20	38.58	21,169
2019-10-21	38.35	38.40	38.15	38.08	14,664
2019-10-18	37.85	38.15	37.80	37.90	40,039
2019-10-17	36.45	37.60	36.25	37.43	24,560
2019-10-16	36.30	36.30	35.70	36.00	13,657
2019-10-15	36.00	36.55	35.85	35.75	26,357
2019-10-14	36.35	36.55	35.70	35.75	11,989
2019-10-11	36.00	36.45	35.80	35.85	29,622
2019-10-10	36.00	36.10	35.55	36.85	19,366
2019-10-09	35.90	37.05	35.90	36.85	30,664
2019-10-08	35.45	35.45	35.10	35.18	22,003
2019-10-07	35.50	35.55	35.10	35.30	31,661
2019-10-04	36.20	36.20	35.20	35.43	26,634
2019-10-03	36.60	36.60	35.60	35.95	60,807
2019-10-02	36.05	36.25	35.70	35.78	21,592
2019-10-01	38.00	38.10	35.15	36.55	84,157
2019-09-30	38.85	39.00	38.05	38.38	317,270
2019-09-27	40.20	40.70	39.95	40.10	59,537
2019-09-26	40.10	40.85	39.95	40.50	66,508
2019-09-25	40.80	40.80	38.60	39.75	37,751
2019-09-24	43.50	43.70	42.55	42.58	33,489
2019-09-23	43.70	44.30	43.70	44.20	31,830
2019-09-20	41.70	43.30	41.60	43.23	114,127
2019-09-19	39.00	39.10	38.60	38.65	119,778
2019-09-18	39.30	39.95	39.30	39.45	12,268
2019-09-17	39.20	39.40	37.80	38.98	96,828
2019-09-16	39.90	40.15	39.75	39.78	23,312
2019-09-13	40.20	41.15	40.20	41.13	18,409
2019-09-12	40.40	40.40	39.95	40.20	46,846
2019-09-11	39.50	40.20	39.50	40.05	28,652
2019-09-10	38.85	38.90	38.65	38.75	2,755
2019-09-09	38.80	39.10	38.65	38.95	7,285
2019-09-06	38.45	38.70	38.15	38.35	12,312
2019-09-05	37.90	38.35	37.90	38.25	108,889
2019-09-04	37.95	38.50	37.95	38.40	32,011
2019-09-03	37.45	37.45	37.15	37.25	25,814
2019-09-02	38.70	38.70	38.10	38.23	19,031
2019-08-30	37.65	39.10	37.45	38.98	86,537
2019-08-29	38.70	38.85	38.35	39.75	9,962
2019-08-28	39.70	40.05	39.40	39.75	179,511
2019-08-27	39.55	40.05	39.35	40.10	125,282
2019-08-23	37.90	38.85	37.85	37.45	47,077
2019-08-22	38.55	38.55	37.20	37.45	61,726
2019-08-21	39.15	39.25	38.80	39.03	39,567
2019-08-20	39.25	39.85	39.10	39.75	22,130
2019-08-19	40.10	40.35	40.05	40.08	10,845
2019-08-16	40.65	40.95	40.50	40.88	32,116
2019-08-15	40.60	40.60	39.70	39.88	11,886
2019-08-14	40.50	40.70	40.10	40.15	25,139
2019-08-13	40.45	40.50	39.55	40.00	26,103
2019-08-12	40.80	40.90	40.60	40.63	13,485
2019-08-09	41.80	41.85	40.60	40.73	53,581
2019-08-08	41.00	41.95	40.60	41.80	50,612
2019-08-07	42.30	42.40	40.40	40.73	236,330
2019-08-06	42.40	42.95	42.25	42.40	52,503
2019-08-05	42.50	42.90	42.15	42.30	28,034
2019-08-02	45.75	46.25	43.95	44.25	65,079
2019-08-01	46.90	47.10	45.30	46.30	41,589
2019-07-31	47.70	48.40	47.35	48.30	73,843
2019-07-30	49.65	49.65	47.20	47.25	39,080
2019-07-29	49.00	49.95	49.00	49.90	10,885
2019-07-26	49.70	49.95	49.45	49.78	31,358
2019-07-25	48.90	49.65	48.90	49.40	11,475
2019-07-24	49.05	49.30	48.75	49.25	17,813
2019-07-23	50.20	50.20	49.40	49.50	34,693
2019-07-22	50.70	51.20	50.60	50.85	23,805
2019-07-19	51.90	52.00	51.50	51.65	9,604
2019-07-18	53.20	53.30	52.50	52.75	13,795
2019-07-17	53.00	54.00	53.00	53.90	17,823
2019-07-16	52.70	52.90	52.60	52.65	16,603
2019-07-15	52.30	52.50	52.00	52.25	29,517
2019-07-12	52.80	53.20	52.80	52.95	64,602
2019-07-11	52.20	52.80	52.20	52.80	21,322
2019-07-10	51.70	51.80	51.10	51.75	17,398
2019-07-09	52.10	52.50	51.90	52.45	20,115
2019-07-08	51.70	51.90	51.50	51.75	13,524
2019-07-05	53.60	54.30	53.50	53.75	39,060
2019-07-04	53.30	53.60	53.10	53.45	26,076
2019-07-03	52.80	53.00	52.80	52.95	27,115
2019-07-02	52.20	52.90	52.20	52.85	36,777
2019-07-01	51.80	52.00	51.70	51.95	10,389
2019-06-28	52.60	52.80	51.60	51.80	64,127
2019-06-27	51.80	52.40	51.50	52.25	22,768
2019-06-26	51.10	51.60	51.10	51.55	8,166
2019-06-25	50.70	51.30	50.50	51.05	37,231
2019-06-24	50.40	50.90	50.30	50.65	62,670
2019-06-21	49.65	50.20	49.50	49.75	20,142
2019-06-20	48.75	50.20	48.50	49.75	16,916
2019-06-19	48.25	48.65	47.90	48.43	81,849
2019-06-18	48.40	49.15	48.40	49.00	25,728
2019-06-17	48.25	48.65	47.90	48.05	17,182
2019-06-14	49.35	49.45	48.60	48.75	29,889
2019-06-13	48.75	49.85	48.75	49.50	13,381
2019-06-12	49.45	49.90	49.30	49.63	19,756
2019-06-11	49.50	50.10	49.35	49.90	34,886
2019-06-10	49.05	49.50	48.70	49.40	12,251
2019-06-07	48.90	49.60	48.40	49.58	12,657
2019-06-06	49.40	49.75	48.55	48.53	19,295
2019-06-05	50.80	50.90	50.60	50.85	24,113
2019-06-04	50.80	50.90	50.50	50.60	28,840
2019-06-03	50.60	51.20	50.20	51.10	23,534
2019-05-31	49.70	50.20	49.50	50.15	51,581
2019-05-30	50.20	50.40	50.00	50.15	65,876
2019-05-29	49.80	49.85	49.25	49.35	20,473
2019-05-28	51.20	51.40	51.00	51.15	152,113
2019-05-24	50.00	51.10	50.00	50.85	525,654
2019-05-23	50.00	50.60	48.60	49.08	39,058
2019-05-22	48.10	49.30	47.80	48.95	30,543
2019-05-21	48.70	48.70	48.00	48.30	47,870
2019-05-20	49.00	49.55	49.00	49.30	41,869
2019-05-17	44.75	45.95	44.75	45.63	20,660
2019-05-16	44.20	45.45	44.20	45.33	22,636
2019-05-15	45.00	45.10	44.30	44.65	25,556
2019-05-14	43.70	45.00	43.70	44.80	31,228
2019-05-13	44.00	44.15	43.20	43.53	20,018
2019-05-10	43.10	44.55	42.15	44.20	25,460
2019-05-09	43.15	43.25	42.55	42.58	18,543
2019-05-08	44.45	44.45	42.90	43.00	23,384
2019-05-07	45.50	45.50	43.65	44.30	97,061

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