Wt Wti Crud 1xs Share History

Wt Wti Crud 1xs Share Price history. The following table shows end-of-day data SOIL historical share prices for Wt Wti Crud 1xs, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	17.04	17.28	17.04	17.28	2,724
2024-04-30	16.86	16.86	16.86	16.77	2,000
2024-04-29	16.47	16.47	16.47	16.65	2,000
2024-04-26	16.47	16.48	16.40	16.41	8,764
2024-04-25	16.59	16.72	16.59	16.76	4,239
2024-04-24	16.67	16.67	16.59	16.59	0
2024-04-23	16.81	16.81	16.67	16.67	0
2024-04-22	16.94	16.94	16.89	16.81	1,200
2024-04-19	16.56	16.86	16.55	16.73	10,960
2024-04-18	16.83	16.86	16.72	16.74	6,894
2024-04-17	16.19	16.42	16.19	16.42	0
2024-04-16	16.26	16.26	16.26	16.19	1,457
2024-04-15	16.40	16.40	16.29	16.34	5,736
2024-04-12	16.07	16.07	15.89	15.96	5,390
2024-04-11	16.31	16.31	16.23	16.23	0
2024-04-10	16.31	16.32	16.31	16.31	1,421
2024-04-09	16.17	16.23	16.17	16.25	3,232
2024-04-08	16.18	16.19	16.17	16.22	1,456
2024-04-05	16.02	16.02	15.92	15.94	2,145
2024-04-04	16.39	16.39	16.31	16.34	1,349
2024-04-03	16.20	16.21	16.20	16.22	1,106
2024-04-02	16.46	16.46	16.46	16.38	1,721
2024-04-01	16.82	16.82	16.82	16.82	0
2024-03-29	16.82	16.82	16.82	16.82	0
2024-03-28	16.98	16.98	16.83	16.82	8,929
2024-03-27	17.08	17.08	17.08	17.09	2,000
2024-03-26	16.95	16.96	16.95	16.94	2,224
2024-03-25	17.14	17.14	17.14	16.91	2,000
2024-03-22	17.12	17.17	17.11	17.17	760
2024-03-21	17.08	17.08	17.08	17.15	355
2024-03-20	16.99	16.99	16.99	17.08	1,500
2024-03-19	16.89	16.89	16.89	16.80	2,062
2024-03-18	17.19	17.19	16.98	16.98	0
2024-03-15	17.25	17.25	17.19	17.19	0
2024-03-14	17.25	17.25	17.25	17.25	2,181
2024-03-13	17.80	17.80	17.58	17.58	0
2024-03-12	17.81	17.81	17.80	17.80	25
2024-03-11	17.83	17.83	17.83	17.81	569
2024-03-08	17.76	17.79	17.76	17.90	4,000
2024-03-07	17.81	17.81	17.81	17.74	460
2024-03-06	17.74	17.74	17.70	17.41	230
2024-03-05	17.84	17.84	17.76	17.73	3,248
2024-03-04	17.38	17.63	17.38	17.63	0
2024-03-01	17.45	17.45	17.45	17.38	1,449
2024-02-29	17.91	17.91	17.90	17.79	438
2024-02-28	17.83	17.89	17.83	17.89	0
2024-02-27	18.07	18.07	17.83	17.83	11
2024-02-26	18.33	18.33	18.09	18.07	7,583
2024-02-23	18.15	18.15	18.11	18.08	1,808
2024-02-22	17.85	17.90	17.85	17.86	935
2024-02-21	18.22	18.22	17.97	17.99	13,202
2024-02-20	18.00	18.14	17.85	18.11	15,292
2024-02-19	17.96	17.96	17.82	17.82	0
2024-02-16	18.00	18.04	17.94	17.96	13,624
2024-02-15	18.26	18.26	17.96	17.99	9,842
2024-02-14	17.95	17.95	17.95	18.06	2,000
2024-02-13	18.07	18.10	17.99	17.92	8,535
2024-02-12	18.26	18.39	18.12	18.13	6,506
2024-02-09	18.11	18.12	18.11	18.23	4,060
2024-02-08	18.70	18.70	18.41	18.35	6,366
2024-02-07	18.83	18.90	18.74	18.84	7,651
2024-02-06	19.32	19.32	18.95	18.95	20
2024-02-05	19.20	19.30	19.20	19.32	105
2024-02-02	19.27	19.27	19.27	19.23	1,589
2024-02-01	18.40	18.45	18.40	18.19	1,150
2024-01-31	18.13	18.13	18.13	18.29	2,600
2024-01-30	18.22	18.22	17.95	17.98	8,871
2024-01-29	17.87	18.22	17.87	18.10	7,330
2024-01-26	18.18	18.21	18.18	18.22	3,071
2024-01-25	18.32	18.37	18.26	18.30	9,003
2024-01-24	18.68	18.70	18.55	18.53	1,930
2024-01-23	18.93	18.93	18.93	18.61	302
2024-01-22	19.22	19.22	18.71	18.70	1,570
2024-01-19	18.95	18.95	18.74	18.95	14,362
2024-01-18	19.10	19.26	19.07	18.99	2,521
2024-01-17	19.40	19.40	19.34	19.35	6,785
2024-01-16	19.24	19.24	19.21	19.21	16,533
2024-01-15	19.14	19.32	19.14	19.24	8,258
2024-01-12	18.84	18.89	18.50	19.02	9,988
2024-01-11	19.43	19.43	19.28	18.90	10,608
2024-01-10	19.29	19.29	19.29	19.30	1,300
2024-01-09	19.32	19.43	19.14	19.18	12,728
2024-01-08	19.55	19.73	19.55	19.72	5,314
2024-01-05	18.83	18.89	18.83	18.85	5,665
2024-01-04	18.98	18.98	18.98	19.55	43
2024-01-03	19.88	19.89	19.20	19.20	1,629
2024-01-02	19.13	19.58	19.13	19.70	6,124
2024-01-01	19.38	19.38	19.38	19.38	0
2023-12-29	18.98	19.38	18.98	19.38	0
2023-12-28	19.00	19.00	18.97	18.98	4,804
2023-12-27	18.79	18.79	18.68	18.68	0
2023-12-26	18.79	18.79	18.79	18.79	0
2023-12-25	18.79	18.79	18.79	18.79	0
2023-12-22	18.91	18.91	18.79	18.79	0
2023-12-21	18.97	19.09	18.97	18.91	8,001
2023-12-20	18.58	18.67	18.56	18.55	7,633
2023-12-19	19.15	19.19	19.11	18.81	26,379
2023-12-18	19.57	19.57	18.82	18.91	18,792
2023-12-15	19.27	19.40	19.27	19.40	0
2023-12-14	19.48	19.48	19.39	19.27	73
2023-12-13	20.43	20.43	20.19	20.06	445
2023-12-12	19.71	20.11	19.71	20.20	5,861
2023-12-11	19.51	19.51	19.51	19.64	4,500
2023-12-08	19.63	19.63	19.51	19.58	7,931
2023-12-07	19.87	20.00	19.87	20.02	1,120
2023-12-06	19.30	20.05	19.30	19.99	9,409
2023-12-05	18.96	19.09	18.96	19.09	0
2023-12-04	19.01	19.13	19.00	18.96	6,756
2023-12-01	18.42	18.42	18.34	18.34	14,504
2023-11-30	17.80	18.47	17.70	18.53	20,698
2023-11-29	18.36	18.42	18.18	18.18	7,716
2023-11-28	18.57	18.57	18.21	18.20	13,478
2023-11-27	18.58	18.81	18.56	18.53	28,699
2023-11-24	18.34	18.34	18.21	18.24	3,649
2023-11-23	18.34	18.39	18.34	18.42	2,927
2023-11-22	17.97	18.88	17.97	18.68	30,518
2023-11-21	18.14	18.14	18.14	18.06	1,075
2023-11-20	18.31	18.31	17.93	17.93	4,748
2023-11-17	19.02	19.02	18.62	18.62	1,857
2023-11-16	18.75	18.75	18.75	19.10	8,085
2023-11-15	18.06	18.26	18.06	18.17	10,265
2023-11-14	18.06	18.06	18.06	17.82	4,589
2023-11-13	18.22	18.22	18.09	18.12	1,579
2023-11-10	18.55	18.55	18.30	18.32	7,659
2023-11-09	18.51	18.51	18.46	18.46	0
2023-11-08	18.37	18.39	18.35	18.51	1,268
2023-11-07	17.82	18.00	17.82	18.12	14,078
2023-11-06	17.46	17.46	17.36	17.36	0
2023-11-03	17.29	17.29	17.10	17.46	753
2023-11-02	17.39	17.41	17.39	17.30	398
2023-11-01	17.18	17.30	17.18	17.31	3,791
2023-10-31	17.19	17.19	17.18	17.12	1,841
2023-10-30	16.99	16.99	16.90	17.08	5,478
2023-10-27	16.96	16.96	16.96	17.08	3,200
2023-10-26	16.79	16.79	16.79	17.05	1,826
2023-10-25	17.18	17.24	17.06	17.08	4,280
2023-10-24	16.86	16.86	16.70	17.16	2,110
2023-10-23	16.41	16.41	16.41	16.52	400
2023-10-20	16.19	16.19	16.08	16.15	3,028
2023-10-19	16.53	16.79	16.53	16.79	2,063
2023-10-18	16.56	16.61	16.38	16.52	3,817
2023-10-17	16.88	16.88	16.77	16.97	2,809
2023-10-16	16.73	16.80	16.72	16.78	3,655
2023-10-13	17.39	17.39	16.99	16.94	162
2023-10-12	17.59	17.59	17.45	17.45	0
2023-10-11	17.14	17.32	17.14	17.59	2,244
2023-10-10	17.22	17.22	17.07	17.26	984
2023-10-09	17.24	17.28	17.24	17.14	850
2023-10-06	17.95	18.03	17.79	17.90	8,068
2023-10-05	17.44	17.87	17.44	17.85	13,011
2023-10-04	16.70	17.18	16.70	17.19	11,249
2023-10-03	16.76	16.78	16.55	16.55	16,673
2023-10-02	16.20	16.66	16.20	16.68	34,708
2023-09-29	16.17	16.37	16.07	16.31	22,181
2023-09-28	15.95	16.10	15.88	16.05	12,482
2023-09-27	16.23	16.23	15.88	15.89	22,348
2023-09-26	16.74	16.74	16.41	16.42	26,175
2023-09-25	16.53	16.53	16.53	16.54	2,000
2023-09-22	16.38	16.43	16.33	16.41	8,357
2023-09-21	16.63	16.68	16.29	16.34	43,738
2023-09-20	16.47	16.51	16.25	16.30	17,086
2023-09-19	16.23	16.26	16.09	16.14	19,340
2023-09-18	16.24	16.30	16.17	16.21	42,019
2023-09-15	16.36	16.36	16.36	16.36	900
2023-09-14	16.60	16.60	16.41	16.45	1,389
2023-09-13	16.53	16.53	16.53	16.65	3,412
2023-09-12	16.96	16.96	16.60	16.60	66
2023-09-11	17.02	17.02	16.80	16.96	1,200
2023-09-08	17.01	17.01	16.87	16.88	1,030
2023-09-07	17.02	17.02	16.95	16.95	0
2023-09-06	17.11	17.20	16.98	17.02	15,356
2023-09-05	17.19	17.20	16.92	16.92	7,179
2023-09-04	17.31	17.31	17.27	17.25	720
2023-09-01	17.68	17.68	17.47	17.46	5,255
2023-08-31	17.93	17.93	17.80	17.90	1,085
2023-08-30	18.05	18.12	18.05	18.24	8,361
2023-08-29	18.36	18.36	18.36	18.32	669
2023-08-28	18.52	18.52	18.52	18.52	0
2023-08-25	18.72	18.72	18.52	18.52	0
2023-08-24	18.73	18.91	18.65	18.72	6,927
2023-08-23	18.61	18.75	18.50	18.65	9,793
2023-08-22	18.38	18.38	18.38	18.45	3,001
2023-08-21	18.28	18.28	18.28	18.23	669
2023-08-18	18.54	18.60	18.40	18.39	3,053
2023-08-17	18.35	18.35	18.33	18.33	1,486
2023-08-16	18.34	18.34	18.31	18.31	0
2023-08-15	17.98	18.40	17.98	18.34	3,277
2023-08-14	17.94	18.04	17.94	17.98	3,897
2023-08-11	18.03	18.03	17.82	17.84	2,078
2023-08-10	17.69	17.82	17.69	17.79	1,000
2023-08-09	17.91	17.91	17.71	17.78	2,262
2023-08-08	18.30	18.54	18.28	18.21	3,255
2023-08-07	18.04	18.13	18.04	18.13	0
2023-08-04	18.20	18.20	18.04	18.04	1,045
2023-08-03	18.85	18.85	18.29	18.80	2,650
2023-08-02	18.13	18.54	18.13	18.66	4,917
2023-08-01	18.32	18.35	18.31	18.31	18,118
2023-07-31	18.50	18.50	18.25	18.22	18,099
2023-07-28	18.64	18.74	18.50	18.58	4,116
2023-07-27	18.56	18.78	18.55	18.59	13,139
2023-07-26	18.65	18.65	18.65	18.67	1,000
2023-07-25	18.80	18.94	18.73	18.78	33,308
2023-07-24	19.38	19.38	18.85	18.86	4,220
2023-07-21	19.42	19.50	19.34	19.42	9,009
2023-07-20	19.69	19.69	19.53	19.70	1,535
2023-07-19	19.49	19.49	19.49	19.44	400
2023-07-18	19.92	19.92	19.68	19.69	4,567
2023-07-17	20.04	20.04	19.80	19.86	4,335
2023-07-14	19.62	19.62	19.62	19.63	1,303
2023-07-13	19.69	19.69	19.52	19.52	0
2023-07-12	19.89	19.89	19.62	19.69	24,011
2023-07-11	20.35	20.35	19.95	19.94	1,623
2023-07-10	20.35	20.35	20.11	20.16	14,526
2023-07-07	20.41	20.41	20.41	20.43	9,276
2023-07-06	20.60	20.60	20.60	20.93	2,309
2023-07-05	21.02	21.02	20.69	20.66	12,909
2023-07-04	20.96	20.96	20.96	20.87	62
2023-07-03	21.07	21.07	20.80	20.94	1,959
2023-06-30	21.00	21.00	20.94	20.94	528
2023-06-29	21.47	21.47	21.11	21.46	22,874
2023-06-28	21.88	22.08	21.74	21.42	8,559
2023-06-27	21.45	21.61	21.45	21.61	14
2023-06-26	21.54	21.54	21.45	21.45	0
2023-06-23	21.36	21.54	21.36	21.54	0
2023-06-22	20.59	21.36	20.59	21.36	0
2023-06-21	20.85	20.85	20.85	20.59	241
2023-06-20	20.79	20.96	20.79	21.21	3,098
2023-06-19	20.80	20.80	20.80	20.89	1,000
2023-06-16	21.00	21.00	21.00	20.99	500
2023-06-15	21.57	21.57	21.29	21.29	0
2023-06-14	21.52	21.57	21.52	21.57	0
2023-06-13	22.00	22.00	21.52	21.52	0
2023-06-12	21.70	21.98	21.70	22.00	5,177
2023-06-09	20.88	20.95	20.88	20.95	0
2023-06-08	20.51	20.88	20.51	20.88	0
2023-06-07	20.60	20.60	20.51	20.51	501
2023-06-06	21.01	21.03	20.70	20.82	9,586
2023-06-05	20.43	20.49	20.43	20.54	101
2023-06-02	21.00	21.03	20.81	20.93	18,543
2023-06-01	22.00	22.07	21.37	21.31	987
2023-05-31	21.75	22.30	21.74	21.81	4,129
2023-05-30	20.95	21.05	20.90	21.39	20,448
2023-05-29	20.71	20.71	20.71	20.71	0
2023-05-26	20.85	20.85	20.71	20.71	0
2023-05-25	20.49	20.76	20.49	20.85	5,656
2023-05-24	20.23	20.23	20.23	20.29	183
2023-05-23	20.58	20.63	20.47	20.57	9,700
2023-05-22	21.02	21.02	20.93	20.93	0
2023-05-19	20.93	21.02	20.93	21.02	0
2023-05-18	20.93	20.93	20.93	20.93	1,303
2023-05-17	21.47	21.53	21.10	20.91	18,523
2023-05-16	21.13	21.33	21.13	21.31	29,490
2023-05-15	21.45	21.45	21.35	21.27	5,503
2023-05-12	21.11	21.40	21.11	21.41	20
2023-05-11	20.70	21.12	20.68	21.09	25,723
2023-05-10	20.61	20.61	20.60	20.71	7,926
2023-05-09	20.77	21.17	20.77	21.18	10,585
2023-05-08	21.31	21.31	21.31	21.31	0
2023-05-05	21.80	21.80	21.20	21.31	349
2023-05-04	21.94	22.20	21.86	22.11	13,638
2023-05-03	21.22	22.10	21.22	22.21	7,187
2023-05-02	20.18	20.98	20.18	21.09	1,690
2023-05-01	19.99	19.99	19.99	19.99	0
2023-04-28	20.35	20.45	20.19	19.99	3,049
2023-04-27	20.48	20.52	20.46	20.42	700
2023-04-26	19.91	20.17	19.90	19.89	30,773
2023-04-25	19.40	19.83	19.36	19.85	14,508
2023-04-24	19.67	19.71	19.51	19.48	13,504
2023-04-21	19.88	19.88	19.55	19.64	28,173
2023-04-20	19.56	19.85	19.56	19.79	6,074
2023-04-19	19.32	19.32	19.28	19.20	1,164
2023-04-18	18.89	18.91	18.88	18.88	1,239
2023-04-17	18.82	18.88	18.82	18.89	6,540
2023-04-14	18.52	18.52	18.52	18.59	200
2023-04-13	18.51	18.55	18.45	18.56	3,523
2023-04-12	18.86	18.86	18.60	18.56	434
2023-04-11	19.10	19.11	18.95	18.99	11,927
2023-04-10	19.11	19.11	19.11	19.11	0
2023-04-07	19.11	19.11	19.11	19.11	0
2023-04-06	19.21	19.21	19.06	19.11	1,404
2023-04-05	19.00	19.18	18.98	19.14	3,091
2023-04-04	18.99	19.18	18.81	19.15	10,712
2023-04-03	19.35	19.35	19.05	19.11	5,019
2023-03-31	20.83	20.83	20.48	20.55	6,090
2023-03-30	20.98	20.98	20.83	20.77	4,539
2023-03-29	20.93	20.94	20.82	20.89	4,630
2023-03-28	21.16	21.16	21.00	21.06	301
2023-03-27	22.05	22.20	21.80	21.81	18,150
2023-03-24	22.12	23.00	22.12	22.50	12,366
2023-03-23	21.97	22.01	21.62	21.93	47,144
2023-03-22	22.30	22.30	22.00	21.95	116
2023-03-21	22.58	22.58	22.47	22.50	3,591
2023-03-20	23.74	23.95	23.18	23.07	17,061
2023-03-17	22.35	23.53	22.35	22.97	1,962
2023-03-16	22.72	23.39	22.59	22.68	37,373
2023-03-15	21.45	23.25	21.30	23.19	74,134
2023-03-14	21.34	21.34	20.91	21.15	4,702
2023-03-13	21.32	21.32	20.49	20.64	4,003
2023-03-10	20.71	20.78	20.69	20.31	11,681
2023-03-09	20.30	20.30	20.10	20.14	12,405
2023-03-08	20.28	20.40	20.24	20.28	2,834
2023-03-07	19.33	19.85	19.33	19.88	14,902
2023-03-06	19.77	19.83	19.46	19.45	12,749
2023-03-03	20.35	20.43	20.11	19.74	3,824
2023-03-02	20.14	20.14	19.92	19.86	16,422
2023-03-01	20.41	20.41	20.25	20.26	3,009
2023-02-28	20.24	20.24	20.15	20.13	2,063
2023-02-27	20.31	20.70	20.31	20.67	643
2023-02-24	20.45	20.85	20.37	20.54	15,395
2023-02-23	21.00	21.00	20.53	20.76	20,041
2023-02-22	20.62	20.92	20.62	20.87	7,487
2023-02-21	20.35	20.45	20.10	20.39	8,404
2023-02-20	20.18	20.18	20.10	20.27	9,915
2023-02-17	20.10	20.55	20.10	20.42	1,556
2023-02-16	19.65	19.91	19.65	19.79	2,177
2023-02-15	19.98	20.11	19.79	20.05	4,188
2023-02-14	19.61	20.04	19.61	19.79	25,749
2023-02-13	19.61	19.61	19.61	19.59	1,407
2023-02-10	19.69	19.69	19.54	19.54	2,787
2023-02-09	20.25	20.25	20.16	20.07	1,460
2023-02-08	19.95	19.99	19.88	20.04	167
2023-02-07	20.54	20.72	20.40	20.39	32,665
2023-02-06	21.08	21.43	21.04	21.22	18,753
2023-02-03	20.66	20.66	20.21	20.66	15,329
2023-02-02	20.34	20.41	20.34	20.57	10,435
2023-02-01	19.70	19.98	19.70	19.97	11,359
2023-01-31	20.22	20.34	19.78	19.82	6,859
2023-01-30	19.72	20.01	19.62	19.77	54,774
2023-01-27	18.99	19.49	18.99	19.50	3,764
2023-01-26	19.39	19.39	19.20	19.15	9,689
2023-01-25	19.58	19.58	19.42	19.35	32,241
2023-01-24	19.24	19.41	19.18	19.40	5,162
2023-01-23	19.20	19.20	18.97	18.95	1,305
2023-01-20	19.23	19.35	19.23	19.27	1,158
2023-01-19	19.79	19.79	19.35	19.54	20,209
2023-01-18	19.11	19.12	19.02	19.28	4,820
2023-01-17	19.61	19.61	19.24	19.50	11,461
2023-01-16	19.56	19.75	19.56	19.76	11,173
2023-01-13	19.81	19.81	19.60	19.61	3,468
2023-01-12	20.00	20.00	19.81	19.79	33,199
2023-01-11	20.90	20.90	20.31	20.24	6,414
2023-01-10	20.79	20.91	20.70	20.81	7,287
2023-01-09	20.65	20.65	20.43	20.79	10,449
2023-01-06	21.08	21.20	20.78	20.83	6,638
2023-01-05	21.01	21.24	20.90	21.02	12,219
2023-01-04	20.64	21.30	20.63	21.31	28,772
2023-01-03	19.47	20.03	19.47	20.12	29,678
2023-01-02	20.10	20.10	20.10	20.10	0
2022-12-30	20.03	20.06	20.03	20.10	307
2022-12-29	20.16	20.22	20.13	20.31	21,170
2022-12-28	19.84	20.25	19.75	20.09	58,697
2022-12-27	19.96	19.96	19.96	19.96	0
2022-12-26	19.96	19.96	19.96	19.96	0
2022-12-23	20.00	20.00	19.82	19.96	1,035
2022-12-22	20.06	20.08	19.80	20.15	12,284
2022-12-21	20.55	20.55	20.10	20.41	9,429
2022-12-20	20.90	20.95	20.70	20.97	16,170
2022-12-19	21.06	21.06	20.70	20.85	5,398
2022-12-16	20.84	21.30	20.84	21.26	11,205
2022-12-15	20.38	20.74	20.30	20.77	55,275
2022-12-14	20.82	20.82	20.35	20.47	9,615
2022-12-13	21.20	21.42	21.09	20.82	20,687
2022-12-12	22.03	22.29	21.31	21.38	32,014
2022-12-09	22.00	22.00	21.61	21.72	27,276
2022-12-08	21.68	22.03	20.94	21.93	25,391
2022-12-07	21.19	21.64	20.90	21.65	53,959
2022-12-06	20.31	21.03	20.31	21.03	46,328
2022-12-05	19.52	19.91	19.14	19.93	28,288
2022-12-02	19.54	19.55	19.35	19.57	21,303
2022-12-01	19.69	19.69	19.02	19.16	56,144
2022-11-30	20.02	20.02	19.44	19.63	80,354
2022-11-29	20.12	20.31	19.90	20.48	38,562
2022-11-28	21.32	21.38	20.77	20.98	55,449
2022-11-25	20.15	20.22	19.82	20.18	25,131
2022-11-24	20.34	20.36	20.31	20.25	3,867
2022-11-23	19.51	20.38	19.40	20.35	57,984
2022-11-22	19.69	19.77	19.42	19.51	25,486
2022-11-21	19.90	20.91	19.90	20.88	29,289
2022-11-18	19.43	20.34	19.40	20.02	25,222
2022-11-17	18.93	19.45	18.87	19.44	43,429
2022-11-16	18.66	18.98	18.51	18.90	27,071
2022-11-15	18.88	19.10	18.70	18.71	11,272
2022-11-14	18.08	18.50	18.08	18.52	24,045
2022-11-11	18.30	18.31	18.15	18.22	21,114
2022-11-10	19.02	19.14	18.67	18.66	21,248
2022-11-09	18.35	18.75	18.34	18.62	37,830
2022-11-08	17.98	17.98	17.80	17.77	2,848
2022-11-07	17.70	17.70	17.51	17.51	4,620
2022-11-04	18.00	18.03	17.69	17.78	31,588
2022-11-03	18.54	18.54	18.43	18.43	7,900
2022-11-02	18.30	18.63	18.25	18.18	5,072
2022-11-01	18.58	18.74	18.40	18.54	40,252
2022-10-31	18.80	19.04	18.80	18.90	15,295
2022-10-28	18.67	18.71	18.53	18.72	21,176
2022-10-27	18.70	18.70	18.34	18.34	6,911
2022-10-26	19.27	19.27	18.69	18.69	22,827
2022-10-25	19.52	19.64	19.10	19.19	3,137
2022-10-24	19.70	19.73	19.11	19.38	19,458
2022-10-21	19.51	19.68	19.23	19.43	21,217
2022-10-20	19.15	19.19	19.02	19.17	30,571
2022-10-19	19.91	19.91	19.65	19.86	15,761
2022-10-18	19.31	20.05	19.23	20.05	20,853
2022-10-17	19.25	19.37	19.11	19.37	6,096
2022-10-14	18.84	19.35	18.84	19.24	12,419
2022-10-13	19.23	19.50	19.00	18.89	13,254
2022-10-12	18.74	19.16	18.67	19.10	8,195
2022-10-11	18.69	18.86	18.55	18.80	21,409
2022-10-10	18.12	18.25	18.10	18.21	15,001
2022-10-07	18.80	18.80	18.28	18.20	15,076
2022-10-06	18.94	19.34	18.90	18.90	23,688
2022-10-05	19.41	19.51	19.00	19.01	30,536
2022-10-04	19.94	20.01	19.33	19.38	10,938
2022-10-03	20.51	20.51	19.87	20.26	21,064
2022-09-30	20.64	20.90	20.36	20.77	10,152
2022-09-29	20.65	20.84	20.35	20.52	7,244
2022-09-28	21.73	21.87	20.80	20.79	13,172
2022-09-27	21.57	21.60	21.24	21.38	19,007
2022-09-26	21.53	21.56	21.05	21.42	15,653
2022-09-23	20.30	21.34	20.30	21.22	23,665
2022-09-22	20.31	20.34	19.57	20.10	31,087
2022-09-21	19.61	20.36	19.50	20.31	18,468
2022-09-20	19.83	20.24	19.67	20.20	10,776
2022-09-19	19.67	19.67	19.67	19.67	0
2022-09-16	19.79	20.09	19.60	19.67	48,970
2022-09-15	19.24	19.99	19.15	19.91	24,893
2022-09-14	19.16	19.16	18.93	19.14	15,373
2022-09-13	19.32	19.32	19.00	19.53	3,043
2022-09-12	19.23	19.28	19.13	19.21	3,518
2022-09-09	20.19	20.19	19.75	19.80	21,484
2022-09-08	20.55	20.61	20.28	20.28	17,367
2022-09-07	19.93	20.45	19.72	20.39	37,388
2022-09-06	19.30	19.65	19.30	19.58	18,818
2022-09-05	19.19	19.19	18.86	19.10	16,718
2022-09-02	19.21	19.34	19.10	19.31	12,342
2022-09-01	19.18	19.66	19.18	19.67	20,960
2022-08-31	18.95	19.21	18.86	18.95	14,008
2022-08-30	17.78	18.66	17.63	18.66	20,055
2022-08-29	18.65	18.65	18.65	18.65	0
2022-08-26	18.43	18.82	18.31	18.65	28,225
2022-08-25	18.00	18.22	17.98	18.16	3,604
2022-08-24	18.20	18.40	18.05	18.41	24,057
2022-08-23	18.92	18.92	18.28	18.43	15,197
2022-08-22	19.40	19.70	19.10	19.28	196
2022-08-19	19.20	19.43	19.08	18.96	4,412
2022-08-18	19.37	19.39	19.11	19.11	4,437
2022-08-17	20.00	20.03	19.55	19.77	12,140
2022-08-16	19.52	19.81	19.23	19.84	9,318
2022-08-15	19.02	19.88	19.02	19.65	11,301
2022-08-12	18.49	18.91	18.47	18.78	3,862
2022-08-11	19.01	19.07	18.70	18.73	11,150
2022-08-10	19.59	19.81	19.28	19.40	5,493
2022-08-09	19.38	19.38	18.90	19.23	19,585
2022-08-08	19.88	19.88	19.38	19.38	2,179
2022-08-05	19.70	20.04	19.42	19.42	15,968
2022-08-04	19.34	19.83	19.22	19.84	17,715
2022-08-03	18.78	19.00	18.31	18.95	10,734
2022-08-02	18.81	19.00	18.63	18.71	30,175
2022-08-01	18.37	19.05	18.27	18.91	29,964
2022-07-29	18.04	18.04	17.50	17.60	22,486
2022-07-28	18.00	18.30	17.80	18.13	30,066
2022-07-27	18.69	18.80	18.26	18.30	29,336
2022-07-26	18.21	18.55	18.14	18.44	19,854
2022-07-25	19.06	19.15	18.50	18.57	13,359
2022-07-22	18.62	18.78	18.47	18.41	5,699
2022-07-21	18.19	18.86	18.19	18.64	10,204
2022-07-20	18.18	18.33	18.04	18.08	17,069
2022-07-19	18.13	18.51	18.00	18.28	11,502
2022-07-18	18.58	18.78	18.10	18.14	28,736
2022-07-15	19.42	19.42	18.95	18.92	15,690
2022-07-14	19.27	20.19	19.27	19.77	35,966
2022-07-13	19.04	19.47	19.00	19.18	58,320
2022-07-12	18.30	19.26	18.30	19.17	55,283
2022-07-11	18.31	18.45	18.02	18.03	22,948
2022-07-08	18.30	18.35	17.95	17.92	5,360
2022-07-07	19.23	19.25	18.06	18.11	37,337
2022-07-06	18.56	19.61	18.48	19.33	46,156
2022-07-05	17.19	18.88	17.06	18.86	78,069
2022-07-04	17.34	17.38	17.05	17.07	10,215
2022-07-01	17.88	17.88	17.28	17.49	18,643
2022-06-30	17.24	17.80	17.21	17.55	35,984
2022-06-29	16.96	16.96	16.56	16.82	6,971
2022-06-28	16.99	17.14	16.99	17.03	35,584
2022-06-27	17.65	17.76	17.30	17.34	38,185
2022-06-24	18.15	18.15	17.50	17.46	11,162
2022-06-23	18.11	18.11	17.71	17.87	24,098
2022-06-22	18.06	18.35	17.89	17.83	65,988
2022-06-21	17.18	17.24	16.93	17.24	35,437
2022-06-20	17.41	17.55	17.33	17.34	21,105
2022-06-17	16.45	17.39	16.30	17.30	38,617
2022-06-16	16.59	17.07	16.59	16.74	13,384
2022-06-15	16.33	16.60	16.33	16.43	30,497
2022-06-14	15.98	16.02	15.74	15.81	15,015
2022-06-13	16.37	16.48	16.22	16.28	42,211
2022-06-10	15.95	16.25	15.80	16.18	38,115
2022-06-09	15.91	15.98	15.86	15.86	28,348
2022-06-08	16.09	16.19	15.95	15.97	39,911
2022-06-07	16.22	16.39	16.12	16.23	122,873
2022-06-06	16.25	16.47	16.22	16.42	24,201
2022-06-03	16.66	16.66	16.66	16.66	0
2022-06-02	16.66	16.66	16.66	16.66	0
2022-06-01	16.72	16.77	16.52	16.66	43,806
2022-05-31	16.35	16.70	16.26	16.61	40,262
2022-05-30	16.86	16.88	16.78	16.78	8,739
2022-05-27	17.14	17.22	16.98	17.08	36,572
2022-05-26	17.59	17.59	17.06	17.07	30,622
2022-05-25	17.59	17.60	17.47	17.72	7,249
2022-05-24	17.88	17.92	17.53	17.71	23,569
2022-05-23	17.61	17.85	17.50	17.65	34,426
2022-05-20	17.93	17.93	17.67	17.80	15,541
2022-05-19	18.17	18.76	18.14	18.14	61,679
2022-05-18	17.75	18.18	17.45	18.19	26,725
2022-05-17	17.54	17.54	17.31	17.45	8,262
2022-05-16	18.08	18.20	17.80	17.79	21,962
2022-05-13	18.53	18.53	18.00	18.08	30,881
2022-05-12	19.12	19.15	18.48	18.55	5,455
2022-05-11	19.30	19.30	18.80	18.79	10,295
2022-05-10	19.24	19.54	19.10	19.53	31,858
2022-05-09	18.28	19.04	18.27	19.13	14,307
2022-05-06	18.23	18.30	17.92	17.95	46,014
2022-05-05	18.37	18.42	17.85	18.34	59,903
2022-05-04	19.09	19.09	18.60	18.79	32,646
2022-05-03	19.18	19.36	19.08	19.30	35,147
2022-05-02	18.84	18.84	18.84	18.84	0
2022-04-29	18.94	18.97	18.56	18.84	20,428
2022-04-28	19.69	19.73	19.20	19.24	32,347
2022-04-27	19.41	19.90	19.39	19.78	44,085
2022-04-26	20.24	20.38	19.73	19.83	101,324
2022-04-25	20.28	20.67	20.22	20.77	47,457
2022-04-22	19.32	19.54	19.28	19.47	26,456
2022-04-21	19.25	19.36	18.90	19.18	25,605
2022-04-20	19.30	19.43	19.20	19.47	19,229
2022-04-19	19.14	19.45	18.70	19.59	18,142
2022-04-18	19.44	19.44	19.44	19.44	0
2022-04-15	19.44	19.44	19.44	19.44	0
2022-04-14	19.55	19.61	19.36	19.44	42,728
2022-04-13	20.00	20.01	19.53	19.61	55,664
2022-04-12	20.60	20.83	19.90	19.92	79,434
2022-04-11	20.99	21.53	20.99	21.25	34,095
2022-04-08	20.91	21.05	20.74	20.90	30,435
2022-04-07	20.70	21.36	20.70	21.32	26,592
2022-04-06	20.06	20.46	19.67	20.46	114,156
2022-04-05	19.52	19.99	19.49	19.89	91,053
2022-04-04	20.42	20.52	19.79	19.86	15,025
2022-04-01	20.75	20.92	20.30	20.42	41,004
2022-03-31	20.10	20.36	19.79	19.98	44,154
2022-03-30	19.47	19.49	19.13	19.27	16,397
2022-03-29	19.82	20.92	19.43	20.10	301,487
2022-03-28	19.27	19.82	19.21	19.52	47,893
2022-03-25	18.92	19.18	18.41	18.49	37,937
2022-03-24	18.31	18.73	18.18	18.65	10,673
2022-03-23	18.92	18.98	18.25	18.37	12,433
2022-03-22	18.96	19.58	18.96	19.39	74,860
2022-03-21	19.69	19.79	19.27	19.28	64,691
2022-03-18	20.45	20.70	20.43	20.49	2,193
2022-03-17	21.97	21.97	20.70	20.75	47,633
2022-03-16	21.77	23.00	21.68	22.20	22,941
2022-03-15	22.18	22.78	22.14	22.16	292,310
2022-03-14	20.89	21.66	20.58	21.35	47,387
2022-03-11	20.47	21.09	20.15	20.39	139,966
2022-03-10	20.11	20.90	19.63	20.30	152,797
2022-03-09	18.24	19.84	18.10	19.26	257,782
2022-03-08	18.45	18.86	17.66	17.87	36,079
2022-03-07	18.25	19.64	18.21	18.92	243,298
2022-03-04	21.04	21.04	20.09	20.41	43,358
2022-03-03	19.80	21.37	19.76	20.81	267,774
2022-03-02	20.72	21.59	20.42	21.55	52,232
2022-03-01	23.60	23.60	21.85	21.98	290,517
2022-02-28	24.01	24.16	23.72	24.05	43,196
2022-02-25	24.49	25.08	24.49	25.02	38,264
2022-02-24	23.45	24.10	22.65	23.59	55,974
2022-02-23	24.98	24.98	24.37	24.67	34,086
2022-02-22	24.15	24.99	24.10	24.75	37,599
2022-02-21	25.40	25.40	24.96	25.00	32,027
2022-02-18	25.67	26.07	25.36	25.41	15,317
2022-02-17	25.24	25.73	25.17	25.52	58,218
2022-02-16	25.17	25.24	24.75	24.75	35,848
2022-02-15	24.83	25.65	24.82	25.51	52,450
2022-02-14	25.10	25.32	24.94	24.97	40,677
2022-02-11	25.92	25.92	25.45	25.39	33,177
2022-02-10	25.72	25.93	25.44	25.44	17,748
2022-02-09	25.91	26.20	25.69	25.72	29,481
2022-02-08	25.73	26.25	25.73	25.43	9,926
2022-02-07	25.52	26.09	25.32	25.43	28,686
2022-02-04	25.81	25.81	25.21	25.28	49,429
2022-02-03	26.61	26.87	26.34	26.36	33,156
2022-02-02	26.51	26.60	26.12	26.73	50,838
2022-02-01	26.54	26.80	26.41	26.44	28,659
2022-01-31	26.90	26.90	26.88	26.70	5,367
2022-01-28	26.88	26.88	26.30	26.51	4,747
2022-01-27	26.83	26.83	26.38	26.71	34,407
2022-01-26	27.08	27.08	26.55	26.60	22,286
2022-01-25	27.71	27.90	27.51	27.44	31,434
2022-01-24	27.27	27.87	27.27	28.04	7,107
2022-01-21	27.60	27.69	27.21	27.22	19,638
2022-01-20	27.27	27.36	26.88	26.93	26,371
2022-01-19	27.33	27.33	27.00	27.00	16,066
2022-01-18	27.40	27.59	27.40	27.56	28,652
2022-01-17	27.83	27.99	27.83	27.82	5,184
2022-01-14	28.23	28.43	28.16	28.08	9,010
2022-01-13	28.33	28.41	28.31	28.43	8,103
2022-01-12	28.74	28.74	28.46	28.38	6,110
2022-01-11	29.50	29.50	29.30	28.94	17,378
2022-01-10	29.54	29.77	29.54	29.79	8,124
2022-01-07	29.24	29.68	29.24	29.56	7,198
2022-01-06	29.70	29.70	29.44	29.39	6,266
2022-01-05	30.12	30.12	29.84	29.87	7,953
2022-01-04	30.70	30.70	30.24	30.42	7,618
2022-01-03	31.09	31.09	31.09	31.09	0
2021-12-31	30.48	30.99	30.48	31.09	4,796
2021-12-30	30.59	30.59	30.26	30.55	3,173
2021-12-29	30.76	31.00	30.35	30.99	4,046
2021-12-28	32.75	32.75	32.75	32.75	0
2021-12-27	32.75	32.75	32.75	32.75	0
2021-12-24	31.90	32.75	31.90	32.75	0
2021-12-23	32.30	32.34	31.86	31.90	7,643
2021-12-22	32.87	32.91	32.68	32.67	8,749
2021-12-21	33.64	33.69	33.10	33.20	4,910
2021-12-20	34.29	35.20	34.29	35.07	4,285
2021-12-17	33.11	33.25	33.11	33.14	36,726
2021-12-16	32.94	33.09	32.80	32.50	13,965
2021-12-15	33.67	33.86	33.64	33.74	48,444
2021-12-14	33.04	33.56	32.93	33.51	27,701
2021-12-13	32.56	33.16	32.56	33.05	9,450
2021-12-10	32.80	33.12	32.60	33.07	2,068
2021-12-09	32.65	33.01	32.63	32.83	17,664
2021-12-08	32.64	33.16	32.50	32.57	16,015
2021-12-07	33.32	33.32	32.49	32.74	25,489
2021-12-06	34.88	34.98	34.60	34.64	6,375
2021-12-03	34.81	34.81	34.46	35.04	19,771
2021-12-02	35.53	37.57	35.43	35.65	24,283
2021-12-01	34.66	34.96	34.17	34.71	28,398
2021-11-30	34.81	35.55	34.80	35.39	42,406
2021-11-29	33.11	33.60	32.69	33.75	3,768
2021-11-26	32.97	34.74	32.70	34.74	26,356
2021-11-25	31.12	31.12	31.10	31.25	1,801
2021-11-24	30.86	31.07	30.86	30.82	70
2021-11-23	31.96	32.03	30.94	31.07	7,779
2021-11-22	32.10	32.30	31.94	31.63	5,620
2021-11-19	31.61	32.26	31.61	32.34	7,646
2021-11-18	31.90	31.90	31.39	31.35	751
2021-11-17	31.00	31.00	31.00	31.24	50
2021-11-16	30.70	31.06	30.70	30.82	1,980
2021-11-15	31.06	31.29	31.06	31.09	10,642
2021-11-12	30.85	31.11	30.85	30.85	1,970
2021-11-11	30.73	30.96	30.46	30.96	16,053
2021-11-10	29.75	30.28	29.75	30.25	4,160
2021-11-09	30.27	30.49	30.26	30.26	3,420
2021-11-08	30.45	30.60	30.43	30.47	3,602
2021-11-05	31.55	31.55	30.75	30.72	6,009
2021-11-04	30.99	31.11	30.67	31.12	4,425
2021-11-03	30.60	31.01	30.60	31.01	5,538
2021-11-02	29.95	30.17	29.93	30.19	107,083
2021-11-01	30.47	30.47	29.82	30.02	963
2021-10-29	30.28	30.78	30.26	30.41	4,580
2021-10-28	30.66	30.84	30.46	30.63	6,649
2021-10-27	30.18	30.18	29.85	30.16	4,061
2021-10-26	30.05	30.09	29.68	29.71	740,897
2021-10-25	29.85	29.85	29.53	29.64	12,218
2021-10-22	30.46	30.46	30.11	30.25	5,035
2021-10-21	30.25	30.74	30.18	30.86	303,359
2021-10-20	30.65	30.94	30.20	30.27	167,029
2021-10-19	30.49	30.82	30.32	30.34	73,739
2021-10-18	30.33	30.63	30.15	30.70	63,568
2021-10-15	30.67	30.78	30.50	30.59	9,550
2021-10-14	31.00	31.15	30.90	31.19	19,318
2021-10-13	31.33	31.69	31.26	31.29	29,826
2021-10-12	31.34	31.43	31.06	31.32	160,422
2021-10-11	31.20	31.25	30.85	31.04	40,438
2021-10-08	31.66	31.83	31.41	31.51	33,580
2021-10-07	32.72	33.27	32.11	32.05	49,187
2021-10-06	31.68	32.43	31.68	32.38	45,885
2021-10-05	32.19	32.32	31.65	31.63	140,575
2021-10-04	33.08	33.15	32.07	32.24	75,404
2021-10-01	33.61	33.70	33.44	33.38	12,663
2021-09-30	33.56	34.33	33.35	33.46	46,372
2021-09-29	33.80	33.92	33.33	33.43	24,949
2021-09-28	32.97	33.60	32.96	33.49	137,012
2021-09-27	33.65	33.71	33.26	33.34	95,132
2021-09-24	34.30	34.47	34.16	34.15	5,523
2021-09-23	34.87	35.12	34.38	34.38	82,680
2021-09-22	35.23	35.30	35.13	35.15	31,851
2021-09-21	35.54	36.23	35.30	36.04	166,064
2021-09-20	35.95	36.07	35.55	35.62	17,812
2021-09-17	35.33	35.42	35.25	35.30	4,814
2021-09-16	34.99	35.37	34.99	35.23	18,408
2021-09-15	35.13	35.13	34.80	34.92	9,268
2021-09-14	35.84	35.96	35.66	35.91	173,599
2021-09-13	35.86	36.15	35.86	36.02	17,417
2021-09-10	36.57	36.65	36.29	36.47	13,223
2021-09-09	36.40	37.35	36.39	36.53	30,032
2021-09-08	37.01	37.01	36.49	36.61	17,592
2021-09-07	36.77	37.40	36.77	37.10	151,230
2021-09-06	36.86	36.90	36.85	36.88	453
2021-09-03	36.28	36.47	36.05	36.39	37,128
2021-09-02	37.15	37.22	36.00	36.01	26,410
2021-09-01	36.94	37.82	36.94	37.61	51,897
2021-08-31	36.71	37.10	36.71	36.91	129,319
2021-08-30	37.10	37.10	37.10	37.10	0
2021-08-27	37.10	37.29	36.90	37.10	40,476
2021-08-26	37.50	37.88	37.48	37.64	16,804
2021-08-25	37.77	38.02	37.38	37.55	31,863
2021-08-24	38.62	38.69	37.68	37.78	130,573
2021-08-23	40.46	40.46	38.66	38.80	55,739
2021-08-20	40.19	41.12	40.19	40.60	15,424
2021-08-19	40.14	40.86	40.14	40.80	38,317
2021-08-18	38.39	38.68	38.17	38.57	26,760
2021-08-17	38.54	38.57	38.07	38.16	178,017
2021-08-16	38.45	39.04	37.95	38.20	47,266
2021-08-13	37.34	37.52	37.24	37.30	12,684
2021-08-12	37.25	37.39	37.18	37.32	14,998
2021-08-11	37.50	38.57	37.50	37.95	16,674
2021-08-10	37.97	38.34	37.48	37.60	303,961
2021-08-09	38.65	39.44	38.65	38.86	59,086
2021-08-06	37.14	37.98	36.88	37.70	60,733
2021-08-05	38.14	38.14	37.33	37.30	48,044
2021-08-04	36.80	37.91	36.66	37.53	70,550
2021-08-03	36.49	37.44	36.17	36.81	257,911
2021-08-02	35.67	36.55	35.49	36.36	36,437
2021-07-30	35.50	35.50	35.19	35.37	34,731
2021-07-29	35.67	35.83	35.56	35.60	34,338
2021-07-28	35.85	36.22	35.85	36.15	29,829
2021-07-27	36.29	36.29	36.05	36.18	544,104
2021-07-26	36.56	36.76	36.03	36.18	29,748
2021-07-23	36.30	36.48	36.22	36.30	33,412
2021-07-22	37.17	37.17	36.70	36.79	77,691
2021-07-21	38.89	38.89	37.31	37.39	72,504
2021-07-20	38.84	40.01	38.80	39.07	344,344
2021-07-19	37.14	39.13	37.14	39.15	50,045
2021-07-16	36.30	37.41	36.30	36.71	7,949
2021-07-15	36.71	36.97	36.46	36.40	40,655
2021-07-14	35.42	35.61	35.37	35.56	26,930
2021-07-13	35.85	35.94	35.69	35.65	256,933
2021-07-12	35.98	36.41	35.98	35.99	35,631
2021-07-09	36.34	36.38	35.73	35.74	11,211
2021-07-08	37.19	37.50	36.95	36.88	62,771
2021-07-07	35.97	37.37	35.70	37.30	57,008
2021-07-06	34.96	36.47	34.79	36.32	169,602
2021-07-05	35.51	35.62	35.46	35.28	3,488
2021-07-02	35.65	35.92	35.50	35.60	55,183
2021-07-01	36.17	36.17	35.15	35.72	47,195
2021-06-30	36.50	36.59	36.11	36.52	27,460
2021-06-29	36.67	37.11	36.30	36.46	185,710
2021-06-28	36.13	36.64	36.12	36.54	18,171
2021-06-25	36.48	36.67	36.22	36.23	20,335
2021-06-24	36.47	36.94	36.47	36.56	24,100
2021-06-23	36.58	36.59	36.15	36.36	102,480
2021-06-22	36.72	37.04	36.63	36.85	283,655
2021-06-21	37.65	37.82	37.03	37.12	29,617
2021-06-18	38.08	38.25	37.47	37.56	17,579
2021-06-17	37.37	37.91	37.21	37.82	32,353
2021-06-16	37.16	37.26	36.89	36.90	15,504
2021-06-15	37.74	37.74	37.35	37.45	174,431
2021-06-14	37.72	37.78	37.58	37.70	9,235
2021-06-11	38.11	38.17	37.90	38.07	40,336
2021-06-10	38.30	38.31	38.00	38.10	15,150
2021-06-09	38.06	38.34	38.01	38.32	32,627
2021-06-08	39.03	39.13	38.54	38.47	250,401
2021-06-07	38.90	38.90	38.49	38.80	27,370
2021-06-04	38.87	38.92	38.52	38.80	82,325
2021-06-03	38.84	39.20	38.83	39.31	74,610
2021-06-02	39.40	39.53	39.20	39.27	65,106
2021-06-01	39.68	39.68	39.02	39.53	162,363
2021-05-28	40.24	40.29	39.85	40.12	32,271
2021-05-27	40.81	41.00	40.42	40.41	25,596
2021-05-26	40.70	41.09	40.65	40.62	29,922
2021-05-25	40.81	41.05	40.55	40.74	70,033
2021-05-24	41.90	41.90	41.20	41.15	23,283
2021-05-21	43.50	43.70	42.20	42.21	53,011
2021-05-20	42.21	43.33	42.21	42.77	53,011
2021-05-19	41.76	43.31	41.72	42.89	30,043
2021-05-18	40.36	41.15	40.36	40.84	20,757
2021-05-17	41.40	41.59	40.83	40.93	43,588
2021-05-14	41.88	42.00	41.48	41.47	27,846
2021-05-13	41.54	42.20	41.54	42.00	31,013
2021-05-12	41.13	41.20	40.63	40.71	3,532
2021-05-11	41.96	42.30	41.45	41.55	14,098
2021-05-10	41.31	42.20	41.24	41.90	7,041
2021-05-07	41.62	42.29	41.62	41.82	50,264
2021-05-06	41.40	41.82	41.33	41.63	19,178
2021-05-05	40.98	40.98	40.62	40.82	13,706
2021-05-04	41.72	41.72	41.18	41.36	8,299
2021-04-30	41.95	42.92	41.95	42.71	30,545
2021-04-29	42.37	42.38	41.50	41.99	34,416
2021-04-28	42.95	43.11	42.24	42.32	19,149
2021-04-27	43.65	43.65	43.28	43.64	16,229
2021-04-26	44.28	44.51	43.84	43.87	14,411
2021-04-23	43.84	44.33	43.83	43.79	13,919
2021-04-22	44.39	44.73	43.91	44.20	37,592
2021-04-21	43.61	44.49	43.61	43.93	19,930
2021-04-20	42.45	44.08	42.25	43.97	23,034
2021-04-19	43.17	43.21	42.91	42.89	4,435
2021-04-16	42.66	43.14	42.66	43.12	2,934
2021-04-15	43.04	43.34	42.86	43.10	12,367
2021-04-14	44.45	44.65	43.19	43.27	8,622
2021-04-13	45.58	45.58	45.16	45.18	12,431
2021-04-12	46.27	46.27	44.92	45.42	8,383
2021-04-09	45.88	46.08	45.69	45.84	27,321
2021-04-08	45.93	46.30	45.62	46.01	35,735
2021-04-07	45.69	46.66	45.51	46.47	75,342
2021-04-06	46.07	46.07	44.82	45.38	16,016
2021-04-01	45.78	46.40	45.00	46.16	47,445
2021-03-31	44.90	45.55	44.83	45.02	15,889
2021-03-30	44.63	45.50	44.63	45.12	15,963
2021-03-29	45.92	45.92	44.53	45.22	11,352
2021-03-26	45.97	45.98	44.81	45.01	9,913
2021-03-25	45.57	47.55	45.56	47.15	28,999
2021-03-24	47.18	47.25	45.25	45.17	25,398
2021-03-23	45.74	47.22	45.62	46.89	20,393
2021-03-22	45.81	45.81	44.80	45.35	23,928
2021-03-19	45.75	46.88	45.41	45.59	34,454
2021-03-18	43.25	45.10	43.25	45.08	8,535
2021-03-17	42.88	43.70	42.86	43.41	6,188
2021-03-16	42.99	43.59	42.99	43.35	5,572
2021-03-15	42.20	43.38	42.20	42.88	14,163
2021-03-12	42.64	43.01	42.35	42.43	8,996
2021-03-11	43.30	43.30	42.58	42.53	31,871
2021-03-10	44.20	44.20	43.29	44.13	7,053
2021-03-09	43.47	43.71	42.72	43.74	17,592
2021-03-08	42.18	43.27	42.18	42.91	18,718
2021-03-05	43.63	43.66	42.67	42.94	17,726
2021-03-04	45.74	46.55	43.75	43.95	74,879
2021-03-03	47.13	47.25	45.93	46.04	16,028
2021-03-02	47.32	47.35	46.28	46.80	9,267
2021-03-01	45.19	46.07	45.19	45.85	20,972
2021-02-26	45.15	45.86	45.06	45.48	16,768
2021-02-25	44.48	45.14	44.48	44.58	18,840
2021-02-24	46.03	46.21	44.74	45.05	15,114
2021-02-23	45.43	46.67	45.29	46.04	16,382
2021-02-22	47.63	47.75	46.35	46.50	15,430
2021-02-19	47.82	48.17	47.17	47.46	14,953
2021-02-18	46.20	46.94	46.20	46.59	30,482
2021-02-17	47.06	47.59	46.73	47.18	16,245
2021-02-16	47.50	47.92	47.35	47.67	13,472
2021-02-15	47.10	47.45	46.84	47.18	10,733
2021-02-12	49.47	49.47	48.18	48.18	2,546
2021-02-11	48.85	48.85	48.66	48.72	5,595
2021-02-10	48.69	49.00	48.53	48.60	8,416
2021-02-09	48.83	49.63	48.81	49.15	4,694
2021-02-08	49.74	49.74	49.41	49.38	1,405
2021-02-05	50.50	50.50	49.92	50.06	21,397
2021-02-04	51.02	51.52	50.31	51.29	12,153
2021-02-03	51.99	51.99	50.88	51.14	10,734
2021-02-02	52.76	52.80	51.89	52.10	4,832
2021-02-01	54.42	54.58	53.98	54.09	12,978
2021-01-29	54.91	54.91	53.88	54.58	6,027
2021-01-28	54.55	54.55	53.54	54.57	8,936
2021-01-27	54.07	55.01	53.82	54.02	16,733
2021-01-26	54.34	54.46	53.85	54.44	4,912
2021-01-25	54.49	55.14	54.24	54.94	5,658
2021-01-22	54.88	55.56	54.36	54.71	13,498
2021-01-21	54.05	54.23	53.82	53.97	2,400
2021-01-20	53.51	53.70	53.38	53.62	7,619
2021-01-19	54.44	54.57	53.97	53.92	11,660
2021-01-18	54.81	54.85	54.53	54.71	2,179
2021-01-15	54.24	54.89	53.91	54.80	4,380
2021-01-14	53.76	54.65	53.76	54.18	5,610
2021-01-13	53.45	54.48	53.45	53.86	5,416
2021-01-12	54.48	54.52	53.88	53.95	20,623
2021-01-11	55.23	55.50	55.05	55.03	2,506
2021-01-08	56.19	56.19	55.33	55.45	17,036
2021-01-07	56.23	56.77	56.20	56.27	20,204
2021-01-06	57.38	57.42	56.61	56.42	8,614
2021-01-05	60.01	60.01	57.60	57.44	16,417
2021-01-04	58.01	60.55	57.90	60.83	27,667
2020-12-31	59.79	59.85	59.79	59.99	763
2020-12-30	59.48	59.92	59.31	59.37	3,115
2020-12-29	59.52	59.85	59.23	59.38	23,452
2020-12-24	59.61	60.17	59.03	60.34	33,643
2020-12-23	60.97	61.07	60.23	59.17	67,311
2020-12-22	60.71	60.94	60.71	60.75	426
2020-12-21	60.44	62.69	59.72	60.80	8,545
2020-12-18	59.51	59.51	57.57	58.53	4,447
2020-12-17	59.13	59.90	59.13	59.90	7,320
2020-12-16	60.29	60.75	60.00	60.43	1,283
2020-12-15	60.46	60.46	60.46	60.41	900
2020-12-14	60.93	62.12	60.93	62.12	9,287
2020-12-11	60.82	61.45	60.82	61.45	0
2020-12-10	62.01	62.01	60.16	60.82	910
2020-12-09	62.31	63.50	62.31	63.29	465
2020-12-08	63.17	63.17	63.17	62.80	1
2020-12-07	63.49	63.49	63.49	62.28	800
2020-12-04	62.20	62.84	62.20	62.43	9,394
2020-12-03	63.33	63.33	63.33	63.39	74
2020-12-02	63.80	63.80	63.50	63.29	160
2020-12-01	63.92	64.90	63.75	64.44	1,762
2020-11-30	64.14	64.93	63.71	64.40	1,321
2020-11-27	64.00	64.00	63.10	63.10	0
2020-11-26	63.41	63.85	63.41	64.00	3,314
2020-11-25	63.35	63.63	63.15	63.56	534
2020-11-24	66.44	66.44	63.92	63.92	15,250
2020-11-23	66.77	67.43	66.76	67.20	3,904
2020-11-20	68.75	68.85	68.16	68.80	27,751
2020-11-19	69.41	69.43	68.70	68.95	2,028
2020-11-18	68.57	68.57	67.70	68.69	1,695
2020-11-17	69.12	70.29	69.12	70.05	11,623
2020-11-16	69.65	69.65	68.45	69.19	1,198
2020-11-13	70.62	71.35	70.12	70.97	2,186
2020-11-12	69.59	69.66	67.79	68.59	126
2020-11-11	67.57	68.02	66.71	67.66	2,973
2020-11-10	70.51	70.57	70.00	69.81	330
2020-11-09	75.40	75.40	69.35	70.68	2,046
2020-11-06	76.58	76.64	75.77	76.67	3,152
2020-11-05	74.53	74.55	73.45	74.54	13,739
2020-11-04	76.50	76.50	74.45	74.75	9,415
2020-11-03	78.05	78.05	75.73	77.03	2,947
2020-11-02	83.26	83.26	79.75	80.11	7,187
2020-10-30	79.65	81.55	79.65	81.19	7,915
2020-10-29	77.58	82.25	77.58	80.28	9,625
2020-10-28	76.25	77.81	76.11	77.36	7,836
2020-10-27	74.94	75.13	74.76	73.45	6,790
2020-10-26	75.34	75.34	74.36	75.38	4,745
2020-10-23	71.45	71.73	71.40	71.92	1,093
2020-10-22	71.96	71.99	71.10	71.14	1,757
2020-10-21	70.91	71.16	70.91	72.63	2,566
2020-10-20	71.26	71.95	71.26	71.70	1,000
2020-10-16	71.25	72.20	70.88	70.69	7,252
2020-10-15	71.10	73.12	71.10	71.98	5,178
2020-10-14	73.00	73.00	73.00	70.56	484
2020-10-13	73.26	73.26	71.91	72.08	643
2020-10-12	72.10	73.60	72.10	73.41	1,244
2020-10-09	70.60	70.60	70.60	70.73	113
2020-10-08	72.15	72.20	70.65	71.27	1,805
2020-10-07	71.95	73.51	71.95	73.18	2,103
2020-10-06	73.76	73.76	71.25	71.72	1,596
2020-10-05	76.75	76.75	75.30	73.66	1,016
2020-10-02	77.79	77.85	77.79	77.86	100
2020-10-01	73.40	76.90	73.40	76.90	1,727
2020-09-30	75.11	75.20	73.55	73.93	1,383
2020-09-29	73.40	74.90	73.40	75.11	106
2020-09-28	72.05	72.05	72.05	73.03	13
2020-09-25	73.50	73.50	73.10	73.21	734
2020-09-24	74.05	75.73	73.40	73.35	1,035
2020-09-23	73.76	73.76	73.76	72.77	100
2020-09-22	74.25	74.25	72.12	73.25	130
2020-09-21	72.64	74.45	72.60	76.06	791
2020-09-18	71.00	71.30	70.81	70.86	841
2020-09-17	73.40	73.40	73.25	71.35	1,040
2020-09-16	74.30	74.30	74.30	73.63	110
2020-09-15	77.26	77.26	77.26	78.11	700
2020-09-14	79.00	79.00	78.45	79.35	740
2020-09-11	78.96	78.96	78.10	77.70	222
2020-09-10	77.45	77.90	77.45	77.18	330
2020-09-09	78.61	78.61	77.81	77.18	1,600
2020-09-08	76.50	78.91	76.50	80.15	258
2020-09-07	75.11	75.25	75.11	76.10	323
2020-09-04	74.19	74.19	71.20	75.70	1,518
2020-09-03	71.50	76.14	71.50	73.48	802
2020-09-02	110.15	110.15	110.05	113.34	306
2020-09-01	108.10	108.10	107.95	109.97	465
2020-08-28	114.33	114.33	112.08	112.08	0
2020-08-27	113.98	114.33	113.98	114.33	0
2020-08-26	113.98	113.98	113.98	113.98	0
2020-08-25	114.58	114.58	113.98	113.98	0
2020-08-24	115.31	115.31	114.58	114.58	0
2020-08-21	114.83	115.31	114.83	115.31	0
2020-08-20	114.33	114.83	114.33	114.83	0
2020-08-19	114.33	114.33	114.33	114.33	0
2020-08-18	115.20	115.20	114.33	114.33	0
2020-08-17	108.00	108.00	108.00	115.20	1
2020-08-14	115.53	115.58	115.53	115.58	0
2020-08-13	115.33	115.53	115.33	115.53	0
2020-08-12	111.05	111.05	111.05	115.33	153
2020-08-11	114.50	115.43	114.50	115.43	0
2020-08-10	108.97	108.97	108.97	114.50	22
2020-08-07	109.75	109.75	109.75	114.89	1
2020-08-06	115.23	115.23	109.62	109.62	0
2020-08-05	108.00	108.00	108.00	115.23	35
2020-08-04	117.66	117.66	117.39	117.39	0
2020-08-03	120.00	120.00	117.66	117.66	0
2020-07-31	120.00	120.00	120.00	120.00	0
2020-07-30	117.25	117.25	117.25	117.25	0
2020-07-29	118.30	118.30	117.25	117.25	0
2020-07-28	114.94	118.30	114.94	118.30	0
2020-07-27	119.00	119.00	119.00	114.94	100
2020-07-24	111.03	111.03	111.03	113.17	2
2020-07-23	119.54	119.54	119.54	111.03	22
2020-07-22	108.04	113.91	108.04	113.91	0
2020-07-21	111.13	111.13	108.04	108.04	0
2020-07-20	110.37	110.37	110.37	110.37	0
2020-07-17	109.46	110.37	109.46	110.37	0
2020-07-16	114.00	114.00	114.00	109.46	87
2020-07-15	111.19	111.19	110.05	110.05	0
2020-07-14	120.06	120.06	120.06	111.19	2
2020-07-13	114.19	114.19	111.04	111.04	0
2020-07-10	112.68	114.19	112.68	114.19	0
2020-07-09	107.14	112.68	107.14	112.68	0
2020-07-08	114.00	114.00	114.00	107.14	5
2020-07-07	107.52	107.52	106.93	106.93	0
2020-07-06	108.48	108.48	107.52	107.52	0
2020-07-03	108.72	108.72	108.48	108.48	0
2020-07-02	111.64	111.64	108.72	108.72	0
2020-07-01	110.02	117.02	105.00	111.64	109
2020-06-30	120.00	120.00	115.00	120.66	84
2020-06-29	116.82	116.82	116.82	116.82	0
2020-06-26	117.47	117.47	117.47	117.47	0
2020-06-25	115.80	115.80	115.80	115.80	0
2020-06-24	106.50	106.50	106.50	103.64	58
2020-06-23	102.00	102.00	102.00	103.64	52
2020-06-22	105.00	105.00	104.01	106.48	690
2020-06-19	105.00	105.00	104.00	104.43	210
2020-06-18	107.10	110.93	107.10	110.93	0
2020-06-17	110.00	110.00	110.00	114.46	50
2020-06-16	120.71	120.71	114.46	114.46	0
2020-06-15	122.00	122.00	122.00	120.71	2
2020-06-12	121.00	121.00	118.66	112.68	1,381
2020-06-11	107.42	107.42	106.00	113.56	34
2020-06-10	104.03	104.03	103.94	103.94	0
2020-06-09	99.00	103.82	99.00	104.03	143
2020-06-08	97.90	97.90	97.90	95.13	90
2020-06-05	92.76	93.50	92.50	94.96	137
2020-06-04	96.07	98.49	96.07	98.49	0
2020-06-03	92.01	99.99	92.01	96.07	2,609
2020-06-02	92.00	95.00	92.00	95.00	1,630
2020-06-01	103.54	103.54	101.45	101.45	0
2020-05-29	104.49	104.49	104.49	104.49	0
2020-05-28	102.50	102.50	102.50	104.49	250
2020-05-27	97.27	102.50	97.27	97.27	66
2020-05-26	92.02	92.02	92.02	97.27	10
2020-05-22	100.00	100.01	95.76	98.08	850
2020-05-21	98.00	98.00	93.10	98.08	2,510
2020-05-20	101.00	101.00	96.01	101.15	580
2020-05-19	108.09	108.09	104.00	102.30	71
2020-05-18	110.50	110.50	95.62	100.12	411
2020-05-15	110.00	119.59	110.00	113.10	216
2020-05-14	125.50	125.50	110.00	114.49	886
2020-05-13	125.50	125.50	121.00	122.52	196
2020-05-12	114.84	128.61	114.84	118.10	108
2020-05-11	130.00	130.00	120.00	121.00	31
2020-05-07	131.87	131.87	116.00	118.30	259
2020-05-06	126.00	129.00	118.43	130.59	1,109
2020-05-05	129.00	129.00	122.54	120.50	1,812
2020-05-04	141.10	144.99	138.00	139.97	2,947
2020-05-01	136.00	138.00	136.00	140.57	2,111
2020-04-30	137.85	145.79	137.85	150.90	153
2020-04-29	165.94	165.94	148.26	150.90	213
2020-04-28	172.90	176.66	153.42	166.18	992
2020-04-27	155.00	167.72	151.00	166.18	1,877
2020-04-24	134.00	157.40	134.00	142.41	359
2020-04-23	120.34	142.00	120.34	134.00	1,421
2020-04-22	135.00	161.00	123.70	147.12	10,109
2020-04-21	129.48	156.51	129.48	147.12	39,335
2020-04-20	119.45	125.41	119.45	122.94	21,761
2020-04-17	113.47	116.10	111.43	115.53	41,323
2020-04-16	112.28	118.34	110.52	116.46	13,901
2020-04-15	108.64	113.81	108.23	113.91	90,918
2020-04-14	101.37	105.07	101.28	95.93	16,786
2020-04-09	95.99	97.54	90.10	95.93	86,609
2020-04-08	100.67	102.30	98.00	100.14	56,124
2020-04-07	92.28	95.02	91.34	94.57	32,956
2020-04-06	90.06	93.01	89.32	95.60	49,077
2020-04-03	101.89	102.15	98.65	104.03	3,760
2020-04-03	101.89	102.15	88.80	95.60	57,398
2020-04-02	121.39	123.82	92.00	104.03	52,645
2020-04-02	121.39	123.82	118.31	133.82	38,912
2020-04-01	133.65	134.73	130.57	133.82	44,031
2020-04-01	133.65	134.73	130.57	130.99	37,516
2020-03-31	127.22	131.04	123.62	131.97	35,284
2020-03-30	131.65	135.15	130.83	127.52	45,636
2020-03-27	119.22	127.89	119.10	117.40	89,063
2020-03-26	115.71	117.36	113.97	114.02	29,812
2020-03-25	111.90	117.86	110.68	115.58	30,212
2020-03-24	112.20	117.29	108.80	125.16	22,841
2020-03-23	121.51	124.46	119.57	112.48	23,666
2020-03-20	99.06	102.50	97.71	117.03	14,778
2020-03-19	127.27	131.83	120.25	134.21	56,053
2020-03-18	118.00	125.16	117.80	108.50	70,715
2020-03-17	103.27	109.61	103.27	107.12	33,916
2020-03-16	102.57	110.17	102.57	100.26	89,843
2020-03-13	101.43	101.43	101.43	101.43	425
2020-03-12	99.44	103.53	99.44	94.77	54,202
2020-03-11	92.33	95.61	92.33	95.34	85,874
2020-03-10	97.46	100.07	92.14	97.49	3,010,296
2020-03-09	101.01	102.06	95.86	81.72	210,614
2020-03-06	77.11	81.72	76.98	81.72	136,540
2020-03-05	73.78	74.55	73.08	73.08	38,380
2020-03-04	73.02	73.38	71.62	73.49	52,556
2020-03-03	72.72	72.74	71.04	74.15	32,024
2020-03-02	74.66	76.86	74.27	77.82	18,497
2020-02-28	75.78	77.57	75.66	74.06	10,311
2020-02-27	72.42	75.22	71.96	69.69	16,228
2020-02-26	70.00	70.76	69.56	68.72	20,485
2020-02-25	67.47	68.80	67.46	68.41	3,615
2020-02-24	67.42	68.53	67.37	65.75	7,138
2020-02-21	65.34	66.19	65.34	65.75	2,182
2020-02-20	64.96	64.96	64.01	64.28	2,711
2020-02-19	65.73	65.92	65.15	65.04	2,164
2020-02-18	67.36	68.00	66.77	67.31	10,657
2020-02-17	66.53	66.72	66.53	66.48	998
2020-02-14	67.14	67.14	66.44	66.71	785
2020-02-13	68.24	68.24	67.20	67.51	2,785
2020-02-12	68.29	68.29	67.25	67.87	9,121
2020-02-11	68.97	68.97	68.63	69.31	14,181
2020-02-10	69.20	69.72	69.06	69.63	5,078
2020-02-07	68.12	69.08	67.78	68.16	9,600
2020-02-06	66.95	68.80	66.95	68.14	13,029
2020-02-05	69.84	69.85	67.08	67.39	28,875
2020-02-04	68.61	68.90	67.49	68.77	10,270
2020-02-03	67.50	68.89	66.91	69.06	31,204
2020-01-31	65.75	67.45	65.75	66.45	3,334
2020-01-30	66.34	66.81	66.17	66.45	8,381
2020-01-29	64.42	65.87	64.24	65.12	10,739
2020-01-28	65.53	66.00	64.90	64.91	22,414
2020-01-27	66.36	66.58	65.10	65.93	39,579
2020-01-24	62.38	64.46	62.38	64.45	8,409
2020-01-23	62.24	63.46	62.21	62.94	72,035
2020-01-22	60.05	61.31	60.05	61.21	1,999
2020-01-21	60.07	60.38	59.88	59.86	659
2020-01-20	59.36	59.43	59.36	59.39	1,987
2020-01-17	59.29	59.61	59.19	59.66	1,071
2020-01-16	60.04	60.40	59.38	59.40	2,928
2020-01-15	60.02	60.69	59.92	60.44	2,126
2020-01-14	60.26	60.31	59.50	59.82	2,709
2020-01-13	59.16	60.10	59.00	60.03	4,055
2020-01-10	58.55	59.32	58.51	58.80	4,091
2020-01-09	58.38	59.55	58.26	58.72	10,459
2020-01-08	55.82	57.52	55.66	57.65	8,917
2020-01-07	55.90	56.19	55.64	56.13	4,513
2020-01-06	54.79	55.72	54.78	55.59	6,696
2020-01-03	55.70	56.30	54.79	56.22	11,841
2020-01-02	57.35	57.78	57.26	57.74	5,916
2019-12-31	57.29	57.78	57.29	57.63	4,423
2019-12-30	56.74	56.78	56.49	57.08	2,578
2019-12-27	56.80	57.10	56.79	56.92	28,656
2019-12-24	58.07	58.07	57.76	57.76	0
2019-12-23	58.12	58.25	58.05	58.07	364
2019-12-20	57.58	58.32	57.55	58.26	4,765
2019-12-19	57.91	57.91	57.42	57.52	3,616
2019-12-18	58.31	58.43	57.76	58.00	16,711
2019-12-17	58.54	58.69	57.80	58.01	8,782
2019-12-16	58.73	58.87	58.46	58.50	7,430
2019-12-13	59.26	59.43	58.57	59.07	13,919
2019-12-12	59.99	60.03	59.25	59.60	14,687
2019-12-11	59.88	60.59	59.79	60.38	4,677
2019-12-10	59.91	60.18	59.54	59.51	3,131
2019-12-09	60.26	60.40	59.71	59.79	1,192
2019-12-06	60.34	60.80	60.33	60.04	2,234
2019-12-05	60.60	60.66	59.94	60.89	20,111
2019-12-04	62.58	62.58	60.40	60.89	5,473
2019-12-03	62.80	63.79	62.80	63.07	12,894
2019-12-02	63.05	63.47	62.48	62.87	28,221
2019-11-29	62.20	63.39	62.20	63.41	5,249
2019-11-28	61.38	61.48	61.38	61.38	847
2019-11-27	61.11	61.32	61.11	61.49	306
2019-11-26	61.12	61.22	61.05	60.99	4,147
2019-11-25	61.10	61.47	61.09	61.35	4,120
2019-11-22	60.76	61.68	60.45	61.54	8,299
2019-11-21	62.60	62.62	61.27	61.26	3,956
2019-11-20	64.55	64.55	62.52	62.35	9,164
2019-11-19	62.55	63.63	62.29	63.66	5,771
2019-11-18	61.62	62.48	61.62	62.65	1,231
2019-11-15	62.38	62.91	62.36	61.62	5,802
2019-11-14	61.67	62.20	61.67	62.35	6,444
2019-11-13	62.94	63.18	62.18	62.25	1,346
2019-11-12	62.21	62.43	61.93	62.28	2,089
2019-11-11	63.06	63.06	62.21	62.43	3,045
2019-11-08	62.93	63.52	62.75	62.88	3,611
2019-11-07	62.75	62.75	61.85	62.02	23,211
2019-11-06	62.52	62.70	61.80	62.79	4,767
2019-11-05	62.53	62.53	62.01	62.33	5,346
2019-11-04	63.38	63.39	62.10	62.16	2,660
2019-11-01	65.62	65.62	64.27	64.69	6,076
2019-10-31	64.26	66.05	64.24	65.92	4,431
2019-10-30	64.25	65.16	64.12	65.26	7,541
2019-10-29	64.28	65.07	63.95	64.07	2,263
2019-10-28	63.27	63.64	63.15	64.07	1,224
2019-10-25	63.61	63.72	63.36	63.19	1,978
2019-10-24	63.96	64.23	63.28	63.44	4,482
2019-10-23	65.86	66.15	64.74	64.73	2,631
2019-10-22	66.66	66.66	65.25	65.33	17,102
2019-10-21	66.37	67.51	66.13	66.98	9,344
2019-10-18	66.20	66.20	65.55	66.23	6,111
2019-10-17	67.38	67.38	66.96	67.13	7,538
2019-10-16	67.63	67.63	66.65	66.80	5,430
2019-10-15	67.81	67.81	66.63	67.14	2,079
2019-10-14	66.19	67.35	65.95	67.14	7,078
2019-10-11	65.83	66.62	65.64	65.60	38,003
2019-10-10	68.06	68.55	67.26	66.93	9,267
2019-10-09	68.36	68.36	67.12	66.93	31,401
2019-10-08	67.62	69.19	67.56	68.68	46,769
2019-10-07	67.85	67.85	66.45	66.71	21,262
2019-10-04	68.15	68.40	67.27	67.96	27,837
2019-10-03	68.22	69.98	68.05	68.95	51,896
2019-10-02	66.11	68.54	65.96	66.54	34,484
2019-10-01	65.80	66.51	65.55	66.54	21,688
2019-09-30	64.60	65.30	64.59	65.17	21,781
2019-09-27	63.62	65.46	63.44	63.75	40,198
2019-09-26	63.89	64.63	63.26	64.59	14,239
2019-09-25	63.30	64.40	63.30	63.83	17,013
2019-09-24	61.80	62.45	61.80	62.22	25,517
2019-09-23	61.55	62.50	61.43	61.73	4,809
2019-09-20	61.27	61.44	60.80	61.20	2,196
2019-09-19	61.83	61.85	60.60	61.60	16,453
2019-09-18	61.25	62.00	61.09	61.66	12,519
2019-09-17	58.21	61.24	57.91	60.47	43,473
2019-09-16	61.94	61.97	59.32	59.42	44,659
2019-09-13	67.04	67.35	66.70	67.22	1,638
2019-09-12	66.00	67.79	66.00	67.30	13,661
2019-09-11	63.81	64.79	63.44	64.83	21,789
2019-09-10	63.53	63.82	63.14	63.13	10,689
2019-09-09	64.44	64.44	63.76	63.75	9,864
2019-09-06	65.76	67.31	65.49	66.25	37,141
2019-09-05	66.17	66.27	64.21	64.50	25,932
2019-09-04	68.30	68.52	66.07	66.16	4,758
2019-09-03	67.87	69.94	67.87	69.51	5,211
2019-09-02	67.50	67.84	67.36	68.24	9,524
2019-08-30	66.18	67.86	65.75	65.89	11,658
2019-08-29	66.74	66.74	66.03	66.10	7,622
2019-08-28	66.96	66.96	65.81	66.10	9,866
2019-08-27	69.00	69.13	68.19	69.09	1,042
2019-08-23	67.98	69.45	67.98	67.35	6,174
2019-08-22	66.16	66.58	66.16	67.35	604
2019-08-21	66.24	66.25	65.28	66.21	6,420
2019-08-20	66.80	67.58	66.71	67.00	3,070
2019-08-19	67.34	68.03	66.92	67.10	24,677
2019-08-16	68.00	68.63	67.26	68.39	18,231
2019-08-15	68.13	69.21	68.13	68.38	5,854
2019-08-14	66.17	68.43	66.15	68.48	8,324
2019-08-13	68.39	68.77	66.28	65.65	1,293
2019-08-12	68.92	69.43	68.50	68.98	16,087
2019-08-09	71.17	71.17	68.77	69.21	23,183
2019-08-08	71.16	72.14	70.92	71.07	4,859
2019-08-07	70.20	73.31	70.06	73.75	9,193
2019-08-06	68.08	68.72	68.08	68.89	1,825
2019-08-05	68.45	69.25	68.02	68.30	4,377
2019-08-02	68.65	68.65	67.18	67.93	3,380
2019-08-01	65.51	66.73	65.42	66.64	2,735
2019-07-31	64.80	65.09	64.51	65.04	2,017
2019-07-30	66.20	66.43	66.09	66.40	1,647
2019-07-29	67.71	67.75	66.81	67.29	9,505
2019-07-26	67.27	67.95	67.22	67.96	1,993
2019-07-25	67.54	67.54	66.69	67.16	10,911
2019-07-24	66.47	66.60	66.25	66.54	27,223
2019-07-23	67.43	67.90	67.28	67.54	5,386
2019-07-22	67.21	67.72	66.51	67.62	4,235
2019-07-19	67.61	68.53	67.36	68.49	4,714
2019-07-18	66.72	68.61	66.16	68.78	4,457
2019-07-17	65.66	66.24	64.94	66.19	3,548
2019-07-16	63.79	63.80	63.23	63.77	1,969
2019-07-15	63.03	63.13	62.49	63.10	8,746
2019-07-12	62.53	63.07	62.53	62.95	678
2019-07-11	62.51	62.74	62.32	62.56	1,881
2019-07-10	64.60	64.60	63.81	63.90	7,853
2019-07-09	65.71	66.10	65.60	65.91	845
2019-07-08	65.75	66.15	65.37	65.54	1,888
2019-07-05	67.35	67.35	65.93	66.47	4,893
2019-07-04	67.05	67.05	66.53	66.77	1,012
2019-07-03	67.39	67.48	67.09	67.31	2,146
2019-07-02	64.51	66.10	64.51	66.87	5,714
2019-07-01	63.73	64.37	63.73	64.86	893
2019-06-28	64.54	64.54	64.22	64.29	4,906
2019-06-27	64.70	64.70	64.17	64.22	406
2019-06-26	64.80	64.93	64.26	64.22	5,422
2019-06-25	65.95	66.22	65.60	65.64	1,910
2019-06-24	65.90	66.92	65.86	67.00	6,374
2019-06-21	66.55	66.80	66.55	67.18	11,466
2019-06-20	69.02	69.12	68.14	67.18	11,704
2019-06-19	70.86	70.86	70.61	71.09	7,435
2019-06-18	73.67	73.81	70.27	70.63	25,636
2019-06-17	72.87	73.38	72.62	72.89	46,632
2019-06-14	72.99	72.99	72.40	72.16	2,731
2019-06-13	72.67	72.67	71.53	72.19	17,621
2019-06-12	72.90	73.64	72.89	73.63	20,945
2019-06-11	71.05	71.71	70.79	71.04	22,392
2019-06-10	70.42	70.89	70.42	70.76	962
2019-06-07	71.50	72.53	71.16	71.47	11,126
2019-06-06	73.74	74.25	73.26	74.07	9,205
2019-06-05	72.33	74.48	71.87	74.44	3,298
2019-06-04	72.38	72.84	71.54	71.60	3,375
2019-06-03	72.09	72.53	70.25	71.88	33,534
2019-05-31	68.45	70.02	68.45	66.66	14,704
2019-05-30	64.76	66.40	64.65	66.66	7,715
2019-05-29	65.87	67.14	65.87	66.98	23,401
2019-05-28	65.38	65.46	64.60	65.47	4,603
2019-05-24	65.73	66.35	65.25	66.49	2,683
2019-05-23	64.10	66.24	64.10	66.11	3,433
2019-05-22	61.62	62.45	61.62	62.52	5,258
2019-05-21	60.69	61.15	60.69	61.16	471
2019-05-20	60.53	61.64	60.53	61.02	23,529
2019-05-17	61.15	61.16	60.55	60.90	32,600
2019-05-16	61.59	61.59	60.74	60.74	1,228
2019-05-15	62.91	63.12	61.82	61.84	3,921
2019-05-14	63.30	63.30	62.24	62.24	24,782
2019-05-13	62.34	62.34	61.02	62.26	1,947
2019-05-10	62.19	62.74	61.97	62.26	12,038
2019-05-09	62.67	63.05	62.00	62.98	9,017
2019-05-08	62.40	63.13	61.86	61.94	40,035
2019-05-07	62.80	62.94	62.80	62.88	3,400
2019-05-03	62.49	62.93	61.79	61.84	23,545
2019-05-02	61.22	63.07	60.94	62.98	17,966

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874