Wt Soybeans Share History

Wt Soybeans Share Price history. The following table shows end-of-day data SOYB historical share prices for Wt Soybeans, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	28.79	28.98	28.75	28.74	187
2024-05-02	28.18	28.25	28.18	28.35	27
2024-05-01	27.71	27.89	27.71	27.89	0
2024-04-30	28.13	28.17	27.80	27.71	652
2024-04-29	28.07	28.07	28.03	28.03	0
2024-04-26	27.99	27.99	27.99	28.07	8
2024-04-25	28.05	28.05	27.90	27.91	589
2024-04-24	28.09	28.28	28.09	28.28	0
2024-04-23	28.01	28.01	28.01	28.09	30
2024-04-22	27.65	28.02	27.65	28.02	716
2024-04-19	27.47	27.48	27.47	27.63	1,204
2024-04-18	27.65	27.65	27.50	27.44	225
2024-04-17	27.64	27.64	27.64	27.82	16
2024-04-16	27.77	27.77	27.77	27.75	1,153
2024-04-15	27.94	27.97	27.94	27.92	17
2024-04-12	27.84	27.97	27.84	28.05	210
2024-04-11	27.93	27.93	27.85	27.84	255
2024-04-10	28.43	28.43	28.06	28.06	0
2024-04-09	28.31	28.40	28.31	28.43	94
2024-04-08	28.46	28.70	28.46	28.51	80
2024-04-05	28.26	28.44	28.26	28.44	0
2024-04-04	28.43	28.44	28.15	28.26	515
2024-04-03	28.26	28.26	28.26	28.36	16
2024-04-02	28.40	28.40	28.40	28.50	2,021
2024-04-01	28.63	28.63	28.63	28.63	0
2024-03-29	28.63	28.63	28.63	28.63	0
2024-03-28	28.49	28.49	28.48	28.63	1,226
2024-03-27	28.66	28.66	28.66	28.67	124
2024-03-26	28.83	28.83	28.83	28.83	190
2024-03-25	28.72	28.85	28.72	28.98	452
2024-03-22	28.78	28.84	28.78	28.64	2,560
2024-03-21	29.14	29.14	29.07	29.01	230
2024-03-20	28.50	28.55	28.50	28.71	465
2024-03-19	28.49	28.49	28.49	28.48	375
2024-03-18	28.62	28.62	28.51	28.56	650
2024-03-15	28.50	28.57	28.50	28.54	1,023
2024-03-14	28.94	28.94	28.94	28.60	740
2024-03-13	28.50	28.50	28.50	28.53	1,324
2024-03-12	28.40	28.40	28.40	28.41	61
2024-03-11	28.28	28.28	28.21	28.21	501
2024-03-08	28.00	28.00	27.99	27.68	163
2024-03-07	27.59	27.59	27.59	27.77	100
2024-03-06	27.48	27.53	27.48	27.39	1,060
2024-03-05	27.68	27.68	27.59	27.59	3
2024-03-04	28.00	28.00	28.00	27.68	31
2024-03-01	27.34	27.40	27.34	27.40	0
2024-02-29	27.48	27.48	27.48	27.34	37
2024-02-28	27.52	27.52	27.48	27.48	0
2024-02-27	27.58	27.58	27.58	27.52	433
2024-02-26	27.34	27.48	27.28	27.15	69
2024-02-23	27.61	27.61	27.34	27.32	417
2024-02-22	27.75	27.75	27.67	27.70	823
2024-02-21	28.22	28.22	27.97	27.98	220
2024-02-20	28.38	28.45	28.18	28.16	2,561
2024-02-19	28.04	28.23	28.04	28.11	235
2024-02-16	27.93	27.93	27.93	28.01	150
2024-02-15	28.00	28.00	28.00	27.92	110
2024-02-14	28.87	28.87	28.27	28.37	61
2024-02-13	28.52	28.52	28.52	28.49	832
2024-02-12	28.60	28.60	28.58	28.66	90
2024-02-09	28.79	28.79	28.43	28.43	0
2024-02-08	28.84	28.84	28.84	28.79	16
2024-02-07	28.55	28.55	28.55	28.45	25
2024-02-06	28.61	28.75	28.61	28.75	23
2024-02-05	28.61	28.61	28.61	28.61	0
2024-02-02	28.80	28.80	28.80	28.61	55
2024-02-01	29.12	29.12	29.12	28.88	140
2024-01-31	29.02	29.02	28.97	29.01	46
2024-01-30	28.79	28.93	28.79	28.98	566
2024-01-29	28.91	28.91	28.76	28.73	244
2024-01-26	29.21	29.21	29.17	29.07	140
2024-01-25	30.33	30.33	29.13	29.13	1,082
2024-01-24	29.67	29.67	29.67	29.73	783
2024-01-23	29.35	29.55	29.35	29.43	407
2024-01-22	29.16	29.19	29.16	29.19	0
2024-01-19	29.21	29.46	29.21	29.16	3,413
2024-01-18	29.02	29.02	28.84	28.87	542
2024-01-17	29.29	29.29	28.94	28.94	0
2024-01-16	29.60	29.60	29.60	29.29	63
2024-01-15	29.37	29.37	29.37	29.29	36
2024-01-12	29.76	29.76	29.72	29.58	121
2024-01-11	29.79	29.79	29.79	29.62	15
2024-01-10	29.71	29.71	29.71	29.74	30
2024-01-09	29.62	29.85	29.62	29.85	0
2024-01-08	29.97	29.97	29.96	29.62	423
2024-01-05	30.27	30.27	30.11	30.11	0
2024-01-04	30.47	30.47	30.27	30.27	0
2024-01-03	30.36	30.36	30.36	30.47	11
2024-01-02	31.00	31.00	30.86	30.35	749
2024-01-01	31.29	31.29	31.29	31.29	0
2023-12-29	31.57	31.57	31.29	31.29	0
2023-12-28	31.31	31.57	31.31	31.57	0
2023-12-27	31.11	31.31	31.11	31.31	0
2023-12-26	31.11	31.11	31.11	31.11	0
2023-12-25	31.11	31.11	31.11	31.11	0
2023-12-22	31.13	31.13	31.13	31.11	14
2023-12-21	31.14	31.14	31.13	31.15	107
2023-12-20	31.55	31.55	31.55	31.53	33
2023-12-19	31.82	31.82	31.55	31.55	22
2023-12-18	31.67	31.82	31.67	31.82	0
2023-12-15	31.74	31.74	31.61	31.67	1,054
2023-12-14	31.59	31.59	31.59	31.71	100
2023-12-13	32.14	32.14	31.58	31.58	0
2023-12-12	32.10	32.10	32.10	32.14	71
2023-12-11	31.71	31.71	31.62	31.99	16
2023-12-08	31.75	31.75	31.75	31.90	200
2023-12-07	31.38	31.51	31.38	31.51	0
2023-12-06	31.72	31.72	31.72	31.38	30
2023-12-05	31.72	31.72	31.72	31.39	480
2023-12-04	31.93	31.93	31.93	32.00	300
2023-12-01	32.14	32.14	32.14	32.08	14
2023-11-30	32.53	32.53	32.52	32.52	0
2023-11-29	32.55	32.55	32.54	32.53	305
2023-11-28	32.00	32.46	32.00	32.46	22
2023-11-27	32.27	32.27	32.25	32.00	1,162
2023-11-24	32.85	32.85	32.18	32.24	1,295
2023-11-23	32.00	32.00	32.00	32.71	21
2023-11-22	32.77	32.77	32.76	33.01	503
2023-11-21	33.23	33.23	33.23	33.07	143
2023-11-20	32.43	32.51	32.43	32.51	316
2023-11-17	32.79	32.79	32.32	32.32	0
2023-11-16	33.14	33.14	33.14	32.79	139
2023-11-15	33.23	33.24	33.23	33.24	0
2023-11-14	33.05	33.18	33.05	33.23	765
2023-11-13	32.33	33.17	32.33	33.17	0
2023-11-10	32.63	32.63	32.33	32.33	0
2023-11-09	32.91	32.91	32.91	32.63	96
2023-11-08	32.93	33.21	32.93	33.21	0
2023-11-07	32.87	32.93	32.87	32.93	6
2023-11-06	32.88	32.91	32.88	32.87	116
2023-11-03	31.86	32.46	31.86	32.46	0
2023-11-02	31.78	31.84	31.64	31.86	1,990
2023-11-01	31.45	31.70	31.45	31.64	15
2023-10-31	31.31	31.42	31.31	31.57	1,007
2023-10-30	31.73	31.73	31.73	31.80	25
2023-10-27	31.19	31.80	31.19	31.80	0
2023-10-26	31.25	31.25	31.25	31.19	206
2023-10-25	31.42	31.42	31.42	31.38	430
2023-10-24	31.62	31.62	31.46	31.46	8
2023-10-23	31.43	31.43	31.43	31.62	1
2023-10-20	31.89	31.93	31.89	31.94	3,835
2023-10-19	31.56	31.56	31.56	31.56	0
2023-10-18	31.73	31.73	31.67	31.56	591
2023-10-17	31.23	31.57	31.23	31.57	8
2023-10-16	31.22	31.22	31.22	31.23	290
2023-10-13	31.26	31.26	31.26	31.11	15
2023-10-12	30.61	30.61	30.52	30.52	0
2023-10-11	30.62	30.62	30.62	30.61	16
2023-10-10	30.68	30.83	30.68	30.83	15
2023-10-09	30.95	30.95	30.76	30.68	1,340
2023-10-06	30.79	30.95	30.79	30.95	0
2023-10-05	30.90	30.92	30.81	30.79	110
2023-10-04	31.02	31.02	31.02	31.04	400
2023-10-03	31.03	31.03	30.61	30.61	34
2023-10-02	30.99	30.99	30.99	31.03	365
2023-09-29	31.56	31.56	31.42	31.42	0
2023-09-28	31.84	31.84	31.56	31.56	0
2023-09-27	31.47	31.84	31.47	31.84	0
2023-09-26	31.41	31.47	31.41	31.47	6
2023-09-25	31.38	31.53	31.31	31.41	236
2023-09-22	31.59	31.59	31.59	31.55	15
2023-09-21	32.01	32.01	31.57	31.57	0
2023-09-20	31.92	32.01	31.92	32.01	0
2023-09-19	32.03	32.03	31.92	31.92	15
2023-09-18	32.07	32.07	32.07	32.03	356
2023-09-15	32.92	32.95	32.92	32.64	540
2023-09-14	32.50	32.98	32.50	32.98	0
2023-09-13	32.60	32.60	32.60	32.50	14
2023-09-12	33.20	33.20	32.96	32.96	5
2023-09-11	33.19	33.19	33.19	33.20	250
2023-09-08	32.86	33.04	32.86	33.05	308
2023-09-07	33.11	33.11	33.11	33.07	187
2023-09-06	33.14	33.38	33.14	33.38	0
2023-09-05	33.23	33.23	33.14	33.14	484
2023-09-04	32.80	32.89	32.80	33.18	310
2023-09-01	33.43	33.43	33.11	33.11	0
2023-08-31	33.55	33.55	33.55	33.43	13
2023-08-30	33.56	33.56	33.56	33.46	386
2023-08-29	33.82	33.89	33.82	33.86	718
2023-08-28	33.54	33.54	33.54	33.54	0
2023-08-25	32.88	33.54	32.88	33.54	0
2023-08-24	32.71	32.88	32.71	32.88	0
2023-08-23	32.45	32.71	32.45	32.71	0
2023-08-22	32.79	32.79	32.79	32.45	21
2023-08-21	33.35	33.35	33.35	32.89	158
2023-08-18	32.45	32.54	32.45	32.69	235
2023-08-17	32.12	32.12	32.12	32.38	473
2023-08-16	31.67	32.18	31.67	32.18	0
2023-08-15	31.99	31.99	31.67	31.67	7
2023-08-14	31.65	31.99	31.65	31.99	0
2023-08-11	31.73	31.73	31.73	31.65	30
2023-08-10	31.80	31.80	31.80	31.94	7
2023-08-09	31.66	31.66	31.66	31.67	353
2023-08-08	31.20	31.20	31.20	31.36	16
2023-08-07	31.51	31.51	31.50	31.32	410
2023-08-04	32.33	32.33	32.33	32.33	282
2023-08-03	32.04	32.04	32.04	32.03	200
2023-08-02	31.95	31.95	31.95	31.87	168
2023-08-01	32.32	32.32	32.32	32.15	842
2023-07-31	33.57	33.57	32.34	32.34	0
2023-07-28	33.49	33.53	33.44	33.57	922
2023-07-27	34.59	34.59	34.59	34.10	196
2023-07-26	34.34	34.34	34.34	34.04	30
2023-07-25	34.17	34.17	34.05	34.05	2
2023-07-24	34.10	34.10	34.10	34.17	20
2023-07-21	33.47	33.47	33.47	33.74	219
2023-07-20	33.94	33.94	33.94	33.95	74
2023-07-19	33.63	34.11	33.63	34.11	0
2023-07-18	33.58	33.58	33.58	33.63	63
2023-07-17	33.38	33.38	33.38	33.13	450
2023-07-14	32.58	32.92	32.58	32.92	0
2023-07-13	32.57	32.57	32.57	32.58	144
2023-07-12	33.13	33.13	33.13	33.09	246
2023-07-11	32.63	32.63	32.63	32.61	19
2023-07-10	31.85	32.45	31.85	32.45	0
2023-07-07	32.18	32.18	31.85	31.85	0
2023-07-06	32.69	32.75	32.69	32.18	14,998
2023-07-05	33.02	33.02	32.80	32.37	1,533
2023-07-04	32.96	32.96	32.57	32.57	12,006
2023-07-03	31.07	32.96	31.07	32.96	0
2023-06-30	30.52	31.07	30.52	31.07	0
2023-06-29	30.46	30.52	30.46	30.52	0
2023-06-28	31.02	31.02	30.46	30.46	0
2023-06-27	31.28	31.28	31.28	31.02	374
2023-06-26	31.53	31.53	31.53	31.70	25
2023-06-23	31.63	31.63	31.35	31.41	55
2023-06-22	32.26	32.26	32.23	31.87	919
2023-06-21	32.36	32.90	32.36	32.84	1,076
2023-06-20	32.40	32.40	31.94	32.21	1,273
2023-06-19	31.59	31.64	31.59	32.24	294
2023-06-16	31.36	31.80	31.36	32.02	1,146
2023-06-15	30.30	30.30	30.11	30.60	84
2023-06-14	29.67	29.69	29.39	29.72	924
2023-06-13	29.29	29.29	29.29	29.79	8
2023-06-12	29.21	29.21	29.21	29.16	131
2023-06-09	29.04	29.04	29.04	29.04	151
2023-06-08	28.48	28.48	28.48	28.69	120
2023-06-07	28.57	28.57	28.55	28.55	0
2023-06-06	28.51	28.58	28.49	28.57	764
2023-06-05	28.35	28.35	28.35	28.35	223
2023-06-02	28.14	28.22	28.14	28.26	786
2023-06-01	27.58	27.88	27.57	27.85	2,576
2023-05-31	27.00	27.00	26.85	27.11	399
2023-05-30	27.78	27.78	27.50	27.49	45
2023-05-29	28.10	28.10	28.10	28.10	0
2023-05-26	27.78	28.10	27.78	28.10	0
2023-05-25	27.80	27.80	27.80	27.78	500
2023-05-24	28.01	28.01	27.82	27.89	652
2023-05-23	28.02	28.02	27.73	27.73	1
2023-05-22	27.91	28.02	27.91	28.02	0
2023-05-19	27.94	27.94	27.91	27.91	0
2023-05-18	28.14	28.14	28.14	27.94	60
2023-05-17	28.08	28.08	28.08	28.12	35
2023-05-16	28.97	28.97	28.61	28.66	39,139
2023-05-15	29.29	29.50	29.29	29.50	0
2023-05-12	29.55	29.60	29.55	29.29	30
2023-05-11	29.00	29.00	29.00	29.51	1,100
2023-05-10	29.53	29.58	29.53	29.58	0
2023-05-09	29.82	29.82	29.53	29.53	3,786
2023-05-08	29.98	29.98	29.98	29.98	0
2023-05-05	29.49	29.98	29.49	29.98	0
2023-05-04	29.73	29.73	29.36	29.49	244
2023-05-03	29.80	29.80	29.48	29.48	0
2023-05-02	30.14	30.14	29.77	29.80	770
2023-05-01	29.39	29.39	29.39	29.39	0
2023-04-28	29.52	29.52	29.39	29.39	0
2023-04-27	29.29	29.29	29.29	29.52	200
2023-04-26	29.81	29.81	29.64	29.70	1,040
2023-04-25	29.60	29.65	29.59	29.58	1,823
2023-04-24	30.47	30.47	30.43	30.43	0
2023-04-21	30.54	30.54	30.39	30.47	461
2023-04-20	30.66	30.66	30.66	30.72	254
2023-04-19	31.05	31.13	31.05	31.13	0
2023-04-18	31.29	31.29	31.11	31.05	59
2023-04-17	30.90	30.90	30.90	30.99	100
2023-04-14	30.57	30.57	30.57	30.60	1,500
2023-04-13	30.72	30.87	30.72	30.87	0
2023-04-12	30.61	30.64	30.61	30.72	710
2023-04-11	30.74	30.84	30.74	30.66	10,308
2023-04-10	30.57	30.57	30.57	30.57	0
2023-04-07	30.57	30.57	30.57	30.57	0
2023-04-06	31.16	31.16	30.57	30.57	0
2023-04-05	31.06	31.06	30.86	31.16	2,333
2023-04-04	31.25	31.25	31.23	30.96	255
2023-04-03	31.14	31.16	31.14	31.13	2,511
2023-03-31	30.30	30.57	30.30	30.57	0
2023-03-30	30.25	30.30	30.25	30.30	0
2023-03-29	30.10	30.10	30.10	30.25	830
2023-03-28	30.02	30.02	30.02	29.88	348
2023-03-27	29.31	29.31	29.31	29.46	54
2023-03-24	29.11	29.23	29.08	29.31	10,570
2023-03-23	29.51	29.51	29.51	29.17	217
2023-03-22	29.77	29.77	29.77	29.86	296
2023-03-21	30.47	30.47	30.35	30.35	9
2023-03-20	30.07	30.07	30.07	30.47	103
2023-03-17	30.31	30.31	30.31	30.50	194
2023-03-16	30.50	30.62	30.50	30.62	0
2023-03-15	30.60	30.60	30.42	30.50	534
2023-03-14	30.43	30.43	30.06	30.53	2,958
2023-03-13	31.05	31.05	30.19	30.85	84
2023-03-10	30.76	30.76	30.37	30.82	1,001
2023-03-09	30.73	30.73	30.73	30.89	150
2023-03-08	31.13	31.17	31.13	31.17	0
2023-03-07	31.35	31.35	31.28	31.13	135
2023-03-06	31.30	31.30	31.30	31.38	4
2023-03-03	31.50	31.50	31.50	31.21	13
2023-03-02	30.61	31.24	30.60	30.96	676
2023-03-01	30.52	30.54	30.41	30.55	103
2023-02-28	30.74	30.74	30.34	30.46	639
2023-02-27	31.22	31.22	30.94	30.94	0
2023-02-24	31.41	31.41	31.41	31.22	1
2023-02-23	31.47	31.47	31.31	31.31	0
2023-02-22	31.54	31.54	31.48	31.47	261
2023-02-21	31.34	31.45	31.34	31.39	225
2023-02-20	30.50	31.10	30.50	30.82	5,093
2023-02-17	31.11	31.14	31.11	31.14	0
2023-02-16	31.15	31.15	31.11	31.11	358
2023-02-15	31.10	31.10	30.86	30.92	6,377
2023-02-14	31.38	31.38	31.36	31.31	537
2023-02-13	31.64	31.64	31.18	31.50	85
2023-02-10	30.80	31.09	30.80	31.09	0
2023-02-09	30.94	30.94	30.80	30.80	0
2023-02-08	30.91	30.91	30.91	30.94	40
2023-02-07	30.80	30.80	30.80	30.85	30
2023-02-06	30.91	30.91	30.91	30.95	1,000
2023-02-03	31.17	31.17	31.17	31.08	17
2023-02-02	31.02	31.15	31.02	31.04	275
2023-02-01	31.35	31.35	31.00	30.89	80
2023-01-31	31.01	31.05	31.01	31.31	917
2023-01-30	31.07	31.15	31.07	31.09	90
2023-01-27	30.88	30.88	30.67	30.94	485
2023-01-26	30.35	30.84	30.35	30.84	0
2023-01-25	30.02	30.39	30.02	30.35	522
2023-01-24	30.37	30.37	30.37	30.34	155
2023-01-23	30.09	30.09	30.09	30.12	15
2023-01-20	30.75	30.75	30.66	30.74	357
2023-01-19	30.85	30.86	30.85	30.81	901
2023-01-18	30.98	31.02	30.98	31.02	0
2023-01-17	30.95	30.95	30.95	30.98	48
2023-01-16	30.96	31.04	30.96	31.04	0
2023-01-13	30.92	31.20	30.92	30.96	320
2023-01-12	30.34	30.45	30.34	30.45	0
2023-01-11	30.28	30.29	30.26	30.34	2,074
2023-01-10	30.02	30.02	30.02	30.31	1,793
2023-01-09	30.21	30.39	30.21	30.39	0
2023-01-06	29.98	30.21	29.98	30.21	0
2023-01-05	30.09	30.09	30.09	29.98	15
2023-01-04	30.40	30.40	30.19	30.19	0
2023-01-03	31.00	31.00	30.89	30.40	147
2023-01-02	31.01	31.01	31.01	31.01	0
2022-12-30	31.01	31.01	31.01	31.01	250
2022-12-29	30.88	30.88	30.88	30.72	23
2022-12-28	30.45	30.45	30.42	30.42	271
2022-12-27	29.97	29.97	29.97	29.97	0
2022-12-26	29.97	29.97	29.97	29.97	0
2022-12-23	29.90	29.97	29.90	29.97	0
2022-12-22	29.34	29.34	29.34	29.90	4
2022-12-21	30.13	30.13	30.00	30.03	13,753
2022-12-20	29.72	30.06	29.72	29.99	30,041
2022-12-19	29.77	29.78	29.74	29.79	1,169
2022-12-16	29.95	29.96	29.94	29.96	1,190
2022-12-15	29.87	29.87	29.87	29.82	900
2022-12-14	30.12	30.17	30.12	30.17	0
2022-12-13	29.75	29.85	29.75	30.12	801
2022-12-12	29.69	29.69	29.65	29.79	25
2022-12-09	30.28	30.30	30.14	30.17	4,653
2022-12-08	30.01	30.01	30.01	30.08	4,503
2022-12-07	29.65	29.65	29.65	29.65	3
2022-12-06	29.79	29.79	29.79	29.75	131
2022-12-05	29.35	29.35	29.35	29.34	186
2022-12-02	29.05	29.09	29.00	29.23	5,850
2022-12-01	29.62	29.62	29.18	29.14	14,203
2022-11-30	29.73	29.95	29.73	29.71	4,515
2022-11-29	29.64	29.69	29.63	29.74	229
2022-11-28	28.98	29.23	28.98	29.21	5,088
2022-11-25	29.22	29.22	29.22	29.22	340
2022-11-24	28.86	28.86	28.86	29.15	98
2022-11-23	29.01	29.05	29.01	28.97	444
2022-11-22	29.02	29.06	29.02	29.13	238
2022-11-21	28.79	28.79	28.79	29.03	29
2022-11-18	28.89	28.90	28.73	29.00	4,553
2022-11-17	28.82	28.82	28.76	28.66	4,507
2022-11-16	29.36	29.36	29.22	29.01	7,407
2022-11-15	29.23	29.23	29.23	29.33	871
2022-11-14	29.14	29.21	29.14	29.14	313
2022-11-11	29.00	29.44	29.00	29.44	0
2022-11-10	29.34	29.34	28.95	29.00	210
2022-11-09	29.41	29.41	29.27	29.43	65
2022-11-08	29.29	29.41	29.29	29.43	566
2022-11-07	29.53	29.55	29.47	29.51	639
2022-11-04	29.66	29.66	29.58	29.66	1,172
2022-11-03	29.16	29.16	29.14	29.15	129
2022-11-02	29.38	29.38	29.08	29.35	18,172
2022-11-01	29.01	29.40	29.01	29.26	19,085
2022-10-31	28.58	28.58	28.58	28.35	100
2022-10-28	28.15	28.15	28.15	28.12	535
2022-10-27	28.42	28.42	28.23	28.23	0
2022-10-26	28.30	28.30	28.30	28.42	700
2022-10-25	28.07	28.22	28.07	28.22	9
2022-10-24	28.21	28.21	28.10	28.07	3,361
2022-10-21	28.14	28.17	28.14	28.41	69
2022-10-20	27.81	28.28	27.81	28.28	0
2022-10-19	27.80	27.80	27.80	27.81	14
2022-10-18	28.06	28.06	28.06	27.82	33
2022-10-17	28.09	28.30	28.09	28.22	848
2022-10-14	28.55	28.55	28.36	28.32	98
2022-10-13	28.36	28.36	28.20	28.40	1,359
2022-10-12	28.61	28.61	28.05	28.13	1,269
2022-10-11	28.12	28.20	27.95	28.13	2,789
2022-10-10	28.34	28.46	28.10	28.11	5,245
2022-10-07	27.79	27.79	27.79	27.69	1,000
2022-10-06	27.73	27.73	27.55	27.60	44
2022-10-05	27.80	28.01	27.80	27.99	1,780
2022-10-04	28.14	28.35	28.14	28.31	1,750
2022-10-03	27.95	27.95	27.82	27.97	3,902
2022-09-30	28.85	28.85	28.85	29.00	535
2022-09-29	28.72	28.95	28.72	28.79	2,146
2022-09-28	28.56	28.76	28.47	28.46	4,296
2022-09-27	29.02	29.08	28.96	28.99	1,382
2022-09-26	29.05	29.12	28.95	28.95	4,260
2022-09-23	29.49	29.49	28.99	29.20	4,549
2022-09-22	30.00	30.02	29.67	29.72	1,916
2022-09-21	30.23	30.27	29.82	29.89	2,162
2022-09-20	29.87	30.16	29.62	30.22	32,126
2022-09-19	29.38	29.38	29.38	29.38	0
2022-09-16	29.43	29.43	29.40	29.38	905
2022-09-15	29.64	29.90	29.43	29.66	21,009
2022-09-14	30.24	30.24	29.92	29.86	1,450
2022-09-13	30.48	30.75	30.30	30.29	18,756
2022-09-12	28.92	28.92	28.92	28.93	100
2022-09-09	28.51	28.60	28.51	28.61	1,204
2022-09-08	28.22	28.22	28.05	28.06	549
2022-09-07	28.48	28.95	28.48	28.68	2,465
2022-09-06	28.59	28.59	28.50	28.44	5,525
2022-09-05	28.79	28.79	28.79	28.94	50
2022-09-02	28.74	28.88	28.72	28.85	2,187
2022-09-01	28.82	29.00	28.58	28.60	1,957
2022-08-31	29.29	29.29	29.01	29.06	1,163
2022-08-30	29.01	29.01	28.74	28.90	1,179
2022-08-29	29.62	29.62	29.62	29.62	0
2022-08-26	29.32	29.72	29.32	29.62	2,559
2022-08-25	29.70	29.70	29.42	29.50	14,470
2022-08-24	30.07	30.17	29.54	29.76	6,865
2022-08-23	29.44	29.80	29.43	29.73	11,251
2022-08-22	28.58	28.76	28.58	28.95	177
2022-08-19	28.56	28.56	28.38	28.49	4,765
2022-08-18	28.11	28.11	28.11	28.73	28
2022-08-17	28.44	28.46	28.14	28.20	1,853
2022-08-16	28.49	28.49	28.16	28.18	2,522
2022-08-15	28.97	28.97	28.22	28.54	4,067
2022-08-12	29.80	29.80	29.15	29.58	1,247
2022-08-11	29.13	29.49	29.13	29.45	238
2022-08-10	29.33	29.45	29.33	29.56	1,474
2022-08-09	28.86	29.10	28.86	29.04	639
2022-08-08	28.81	28.81	28.81	28.70	38
2022-08-05	28.86	28.86	28.52	28.52	220
2022-08-04	27.77	28.55	27.77	28.66	5,000
2022-08-03	28.30	28.40	27.91	27.87	3,120
2022-08-02	28.53	28.53	28.20	28.10	4,426
2022-08-01	29.49	29.49	28.56	28.44	3,950
2022-07-29	29.48	30.19	29.48	30.03	4,917
2022-07-28	28.95	29.21	28.95	29.25	521
2022-07-27	28.50	28.68	28.50	28.69	3,993
2022-07-26	27.80	27.90	27.80	27.74	361
2022-07-25	27.04	27.29	27.04	27.29	0
2022-07-22	26.48	27.00	26.48	27.04	4,608
2022-07-21	27.03	27.03	27.03	26.66	6
2022-07-20	27.62	27.62	27.15	27.15	0
2022-07-19	27.57	27.57	27.57	27.62	193
2022-07-18	27.72	27.99	27.72	28.18	433
2022-07-15	27.26	27.41	27.26	27.39	4,335
2022-07-14	27.31	27.33	26.96	27.51	5,359
2022-07-13	27.36	27.48	26.84	27.55	4,387
2022-07-12	28.50	28.50	28.07	27.95	6,118
2022-07-11	28.77	28.85	28.59	28.93	6,351
2022-07-08	27.88	28.50	27.70	28.28	5,120
2022-07-07	27.40	27.79	27.40	27.55	2,060
2022-07-06	27.00	27.18	26.61	26.69	4,265
2022-07-05	27.60	27.78	27.23	27.13	9,522
2022-07-04	27.17	28.00	27.17	27.92	1,450
2022-07-01	29.45	29.45	28.50	28.52	6,549
2022-06-30	29.92	29.92	29.64	29.67	755
2022-06-29	29.66	30.03	29.66	29.98	17,626
2022-06-28	29.45	29.85	29.45	29.68	22,984
2022-06-27	28.88	29.29	28.77	29.14	15,215
2022-06-24	28.52	29.04	28.52	29.04	22,607
2022-06-23	29.34	29.46	28.79	28.79	20,230
2022-06-22	30.25	30.36	30.19	30.36	18,230
2022-06-21	30.82	31.09	30.82	31.04	4,046
2022-06-20	30.97	31.05	30.36	30.80	676
2022-06-17	31.59	31.65	31.47	31.65	6,976
2022-06-16	31.06	31.19	31.02	31.25	5,473
2022-06-15	31.11	31.16	30.91	31.07	2,215
2022-06-14	31.40	31.42	31.16	31.16	21,668
2022-06-13	31.52	31.54	31.00	31.03	8,215
2022-06-10	32.14	32.55	31.89	31.87	8,507
2022-06-09	31.71	32.37	31.61	32.30	15,592
2022-06-08	31.81	32.00	31.81	31.89	17,733
2022-06-07	31.06	31.57	30.94	31.56	21,583
2022-06-06	31.28	31.82	30.92	31.03	12,961
2022-06-03	30.63	30.63	30.63	30.63	0
2022-06-02	30.63	30.63	30.63	30.63	0
2022-06-01	30.53	31.14	30.53	30.63	66,420
2022-05-31	31.83	31.93	30.88	30.95	22,435
2022-05-30	31.37	32.10	31.29	31.84	7,343
2022-05-27	31.58	31.66	31.50	31.83	12,669
2022-05-26	30.66	31.44	30.60	31.47	14,243
2022-05-25	30.85	30.91	30.49	30.67	2,908
2022-05-24	30.64	30.90	30.64	30.66	1,048
2022-05-23	31.26	31.26	30.84	30.83	914
2022-05-20	31.09	31.22	30.86	31.16	5,189
2022-05-19	30.62	31.00	30.40	30.88	10,837
2022-05-18	30.61	30.77	30.37	30.22	9,966
2022-05-17	30.11	30.52	30.09	30.51	46,717
2022-05-16	30.38	30.39	30.23	30.25	12,197
2022-05-13	29.75	29.92	29.64	29.93	7,761
2022-05-12	29.12	29.19	29.07	29.41	1,673
2022-05-11	29.08	29.49	29.08	29.32	2,656
2022-05-10	29.12	29.12	29.06	29.09	84,127
2022-05-09	29.45	29.45	28.90	28.87	11,835
2022-05-06	29.79	30.00	29.62	29.94	13,028
2022-05-05	30.29	30.44	30.15	30.02	24,698
2022-05-04	29.78	30.43	29.69	29.89	16,056
2022-05-03	29.96	30.45	29.95	30.26	89,576
2022-05-02	30.95	30.95	30.95	30.95	0
2022-04-29	31.08	31.14	30.70	30.95	21,023
2022-04-28	30.95	31.44	30.76	30.84	7,617
2022-04-27	30.66	30.87	30.59	30.67	10,306
2022-04-26	30.91	31.01	30.57	30.69	57,038
2022-04-25	30.39	30.50	30.31	30.41	10,776
2022-04-22	31.18	31.58	31.12	31.03	11,923
2022-04-21	31.42	31.42	31.30	31.31	9,353
2022-04-20	31.13	31.13	30.96	31.13	5,812
2022-04-19	30.60	31.30	30.60	30.97	25,292
2022-04-18	30.53	30.53	30.53	30.53	0
2022-04-15	30.53	30.53	30.53	30.53	0
2022-04-14	30.62	30.71	30.50	30.53	4,229
2022-04-13	30.84	30.84	30.05	30.15	15,017
2022-04-12	30.38	30.96	30.35	30.42	68,514
2022-04-11	30.48	30.55	30.06	30.08	19,482
2022-04-08	29.93	30.43	29.91	30.43	9,783
2022-04-07	29.49	29.71	29.46	29.72	1,834
2022-04-06	29.67	29.72	29.39	29.40	7,224
2022-04-05	29.24	29.61	29.23	29.48	82,475
2022-04-04	28.80	29.06	28.74	29.05	6,056
2022-04-01	30.14	30.14	28.89	29.09	15,567
2022-03-31	30.09	30.38	30.09	30.31	4,015
2022-03-30	29.88	30.61	29.79	30.28	29,376
2022-03-29	30.28	30.28	29.18	29.72	112,501
2022-03-28	30.65	30.68	29.98	30.37	8,800
2022-03-25	30.63	31.44	30.63	30.96	12,024
2022-03-24	30.97	31.21	30.96	30.93	6,263
2022-03-23	30.97	31.45	30.97	31.20	16,370
2022-03-22	30.87	30.87	30.64	30.72	121,516
2022-03-21	30.59	30.94	30.51	30.78	26,621
2022-03-18	30.50	30.50	29.99	30.19	15,112
2022-03-17	29.98	30.39	29.98	30.31	11,636
2022-03-16	30.30	30.41	29.85	30.09	10,014
2022-03-15	29.96	30.14	29.78	30.14	105,946
2022-03-14	30.53	30.60	30.27	30.36	17,426
2022-03-11	30.54	30.94	30.16	30.38	38,177
2022-03-10	30.62	30.85	30.56	30.72	23,093
2022-03-09	31.33	31.57	30.13	30.72	16,445
2022-03-08	30.30	31.06	30.30	30.94	84,371
2022-03-07	30.65	31.14	30.04	30.19	23,979
2022-03-04	30.09	31.18	29.81	30.22	29,112
2022-03-03	30.81	30.81	30.27	30.63	24,231
2022-03-02	30.80	30.80	30.24	30.31	17,143
2022-03-01	30.36	30.82	30.36	30.50	102,383
2022-02-28	29.45	29.67	29.31	29.62	22,897
2022-02-25	30.10	30.10	28.86	28.92	40,560
2022-02-24	31.81	32.03	30.03	30.18	13,447
2022-02-23	29.87	30.15	29.81	30.06	18,158
2022-02-22	29.59	29.59	29.14	29.43	51,221
2022-02-21	29.30	29.30	29.30	29.05	461
2022-02-18	29.05	29.22	29.05	29.13	1,881
2022-02-17	28.93	28.96	28.93	28.96	1,497
2022-02-16	28.47	28.72	28.47	28.77	6,920
2022-02-15	28.36	28.36	27.93	28.34	79,615
2022-02-14	29.87	29.87	28.18	28.43	16,064
2022-02-11	28.71	29.01	28.69	28.74	17,401
2022-02-10	29.16	29.55	29.10	29.32	8,417
2022-02-09	28.71	28.87	28.71	28.81	4,199
2022-02-08	28.58	28.65	28.40	28.86	137,153
2022-02-07	28.48	28.93	28.48	28.86	15,094
2022-02-04	28.27	28.44	27.88	28.10	15,746
2022-02-03	27.88	28.41	27.62	28.22	11,564
2022-02-02	27.89	28.41	27.87	27.93	34,360
2022-02-01	27.18	27.80	27.08	27.73	114,296
2022-01-31	27.09	27.09	26.87	27.02	15,485
2022-01-28	26.99	26.99	26.70	26.70	10,894
2022-01-27	26.12	26.35	25.87	26.39	11,688
2022-01-26	25.64	25.85	25.63	25.90	12,642
2022-01-25	25.57	25.64	25.37	25.60	104,043
2022-01-24	25.74	25.74	25.13	25.42	13,452
2022-01-21	25.80	25.89	25.68	25.74	8,615
2022-01-20	25.35	25.93	25.35	25.93	21,801
2022-01-19	25.06	25.06	25.03	25.13	1,410
2022-01-18	24.69	24.87	24.57	24.76	70,742
2022-01-17	24.50	25.25	24.50	24.94	730
2022-01-14	24.91	24.91	24.91	24.99	40
2022-01-13	25.31	25.32	25.17	25.08	5,215
2022-01-12	25.17	25.17	25.12	25.15	4,409
2022-01-11	25.22	25.33	25.08	25.34	79,579
2022-01-10	25.53	25.61	25.13	25.24	7,061
2022-01-07	25.09	25.59	25.09	25.58	7,335
2022-01-06	25.15	25.46	25.02	25.16	4,226
2022-01-05	25.26	25.41	25.22	25.42	3,619
2022-01-04	24.91	25.09	24.78	25.12	21,785
2022-01-03	24.41	24.41	24.41	24.41	0
2021-12-31	24.52	24.52	24.41	24.41	0
2021-12-30	24.85	24.85	24.52	24.52	0
2021-12-29	24.84	24.84	24.84	24.85	148
2021-12-28	24.49	24.49	24.49	24.49	0
2021-12-27	24.49	24.49	24.49	24.49	0
2021-12-24	24.27	24.49	24.27	24.49	0
2021-12-23	24.10	24.38	24.10	24.27	7,368
2021-12-22	24.04	24.42	24.04	24.22	410
2021-12-21	23.55	23.95	23.55	23.99	16,446
2021-12-20	23.42	23.60	23.41	23.52	1,897
2021-12-17	23.35	23.51	23.31	23.63	17,000
2021-12-16	23.24	23.29	23.24	23.26	5,900
2021-12-15	22.96	23.08	22.90	22.88	1,850
2021-12-14	22.95	22.99	22.88	23.02	59,280
2021-12-13	23.13	23.13	23.13	22.91	50
2021-12-10	23.17	23.17	23.17	23.26	5,450
2021-12-09	23.03	23.03	22.95	22.95	0
2021-12-08	22.81	23.12	22.74	23.03	4,718
2021-12-07	23.30	23.30	23.05	23.02	78,307
2021-12-06	23.20	23.20	23.05	23.05	9,357
2021-12-03	22.94	23.41	22.94	23.19	5,231
2021-12-02	22.62	23.00	22.58	22.65	5,162
2021-12-01	22.47	22.47	22.37	22.53	5,138
2021-11-30	22.62	22.89	22.47	22.43	44,070
2021-11-29	23.06	23.33	23.04	22.80	3,787
2021-11-26	23.30	23.35	23.00	22.76	12,434
2021-11-25	23.00	23.44	23.00	23.39	282
2021-11-24	23.37	23.50	23.30	23.25	6,084
2021-11-23	23.30	23.65	23.21	23.31	68,992
2021-11-22	23.22	23.37	23.10	23.43	5,556
2021-11-19	23.33	23.44	23.09	23.24	10,492
2021-11-18	23.51	23.86	23.42	23.30	14,300
2021-11-17	23.09	23.58	23.04	23.51	22,502
2021-11-16	22.97	23.04	22.94	23.02	117,664
2021-11-15	22.75	22.95	22.73	22.95	7,397
2021-11-12	22.51	22.53	22.42	22.62	5,949
2021-11-11	22.28	22.50	22.24	22.39	9,035
2021-11-10	22.27	22.34	22.19	22.35	7,582
2021-11-09	21.80	22.03	21.80	21.81	73,580
2021-11-08	22.10	22.35	21.74	21.87	5,148
2021-11-05	22.36	22.36	22.17	22.19	1,452
2021-11-04	22.76	22.76	22.36	22.34	3,244
2021-11-03	23.04	23.04	22.76	22.80	7,538
2021-11-02	22.87	23.04	22.87	22.91	86,192
2021-11-01	22.73	23.07	22.73	22.95	3,966
2021-10-29	22.97	23.00	22.81	22.83	15,102
2021-10-28	22.93	23.08	22.85	22.90	7,931
2021-10-27	22.84	23.21	22.72	23.01	14,302
2021-10-26	22.91	23.13	22.77	22.88	6,842
2021-10-25	22.72	22.76	22.70	22.78	6,125
2021-10-22	22.71	22.72	22.59	22.55	2,318
2021-10-21	22.94	22.96	22.82	22.73	3,098
2021-10-20	23.10	23.10	22.94	22.94	2,830
2021-10-19	23.48	23.48	22.63	22.86	29,155
2021-10-18	22.45	22.57	22.38	22.61	2,410
2021-10-15	22.67	22.67	22.49	22.48	2,405
2021-10-14	22.24	22.52	22.17	22.11	3,639
2021-10-13	22.34	22.36	21.96	22.07	4,679
2021-10-12	22.70	22.70	22.68	22.50	57,104
2021-10-11	23.16	23.16	22.74	22.86	4,785
2021-10-08	23.31	23.61	23.30	23.27	1,558
2021-10-07	23.05	23.10	22.90	22.98	7,315
2021-10-06	23.14	23.56	23.02	23.05	16,876
2021-10-05	22.89	23.26	22.84	23.22	35,700
2021-10-04	22.97	23.09	22.97	22.93	6,167
2021-10-01	23.50	23.50	23.05	23.10	4,982
2021-09-30	23.82	23.90	23.81	23.89	1,906
2021-09-29	23.69	23.83	23.65	23.80	5,224
2021-09-28	23.77	23.79	23.68	23.71	44,155
2021-09-27	23.85	23.98	23.84	23.98	4,170
2021-09-24	23.81	23.85	23.74	23.82	5,108
2021-09-23	23.85	23.85	23.69	23.77	1,509
2021-09-22	23.59	23.77	23.57	23.67	10,163
2021-09-21	23.46	23.46	23.40	23.43	59,762
2021-09-20	23.60	23.62	23.48	23.45	4,552
2021-09-17	23.84	23.84	23.74	23.78	4,328
2021-09-16	24.05	24.23	24.03	23.97	16,124
2021-09-15	23.93	23.93	23.66	23.85	6,797
2021-09-14	23.94	23.96	23.83	23.82	27,770
2021-09-13	23.79	23.86	23.71	23.86	16,386
2021-09-10	23.58	23.64	23.53	23.57	6,843
2021-09-09	23.60	23.70	23.49	23.64	14,515
2021-09-08	23.76	23.82	23.63	23.72	2,805
2021-09-07	23.47	24.09	23.47	23.77	74,170
2021-09-06	24.18	24.18	24.15	24.07	340
2021-09-03	23.88	24.15	23.88	23.99	2,262
2021-09-02	23.67	23.74	23.67	23.74	0
2021-09-01	23.80	23.84	23.75	23.67	2,700
2021-08-31	23.86	23.86	23.86	23.94	22,119
2021-08-30	24.47	24.47	24.47	24.47	0
2021-08-27	24.57	24.57	24.47	24.47	0
2021-08-26	24.65	24.65	24.57	24.57	0
2021-08-25	24.57	24.65	24.57	24.65	22
2021-08-24	24.51	24.51	24.51	24.57	21,169
2021-08-23	24.31	24.31	24.31	24.09	18
2021-08-20	24.65	24.65	24.44	24.20	295
2021-08-19	24.75	24.75	24.70	24.62	138
2021-08-18	25.20	25.20	25.20	25.14	20
2021-08-17	25.46	25.46	25.46	25.39	8,103
2021-08-16	25.08	25.40	25.08	25.28	1,010
2021-08-13	24.92	24.92	24.92	25.05	200
2021-08-12	24.72	25.06	24.27	24.70	331
2021-08-11	25.05	25.10	25.05	24.89	1,979
2021-08-10	24.99	24.99	24.94	24.85	30,231
2021-08-09	24.38	24.64	24.38	24.67	119
2021-08-06	24.86	24.86	24.86	24.73	185
2021-08-05	24.86	24.86	24.86	24.72	25
2021-08-04	24.55	24.66	24.46	24.53	194
2021-08-03	25.09	25.09	24.39	24.39	32,004
2021-08-02	24.60	24.60	24.60	25.09	74
2021-07-30	25.58	25.58	25.05	25.05	0
2021-07-29	25.40	25.40	25.40	25.58	529
2021-07-28	25.15	25.15	25.15	25.20	1,100
2021-07-27	25.31	25.54	25.31	25.63	38,151
2021-07-26	24.81	24.93	24.81	25.01	17
2021-07-23	25.10	25.10	25.10	25.10	0
2021-07-22	25.33	25.33	25.33	25.10	74
2021-07-21	25.90	25.90	25.71	25.66	793
2021-07-20	26.00	26.00	25.90	25.95	10,911
2021-07-19	25.60	25.60	25.60	25.45	280
2021-07-16	25.58	25.92	25.58	26.07	291
2021-07-15	25.71	25.71	25.71	25.58	1,100
2021-07-14	25.22	25.22	25.22	25.52	1,500
2021-07-13	25.44	25.44	24.98	25.15	39,316
2021-07-12	25.09	25.09	24.76	25.00	31
2021-07-09	24.50	24.50	24.50	24.65	76
2021-07-08	24.56	24.56	24.56	24.68	382
2021-07-07	24.76	24.76	24.61	24.46	230
2021-07-06	25.56	25.70	25.56	24.50	37,436
2021-07-05	27.07	27.07	27.07	25.99	1
2021-07-02	25.92	26.13	25.84	25.98	391
2021-07-01	24.11	26.10	24.11	26.10	0
2021-06-30	24.00	24.00	24.00	24.11	360
2021-06-29	24.34	24.34	24.34	24.44	31,127
2021-06-28	23.86	24.11	23.86	24.26	457
2021-06-25	23.76	23.76	23.42	23.61	650
2021-06-24	23.77	23.77	23.77	23.77	646
2021-06-23	23.97	23.97	23.97	24.25	300
2021-06-22	24.50	24.50	24.50	24.56	35,058
2021-06-21	24.94	24.94	24.02	24.43	377
2021-06-18	23.51	24.30	23.43	24.23	8,471
2021-06-17	24.75	24.75	24.38	24.35	144
2021-06-16	25.62	25.62	25.37	25.37	0
2021-06-15	25.72	25.88	25.45	25.62	25,154
2021-06-14	26.14	26.19	25.54	26.11	4,581
2021-06-11	27.15	27.15	26.52	26.77	7,304
2021-06-10	27.31	27.35	27.31	27.29	1,050
2021-06-09	27.25	27.25	27.11	26.94	369
2021-06-08	27.48	27.54	27.39	27.49	9,772
2021-06-07	28.68	28.68	27.54	27.54	5,761
2021-06-04	27.05	27.05	27.05	27.36	87
2021-06-03	27.49	27.50	26.98	27.11	2,459
2021-06-02	27.01	27.05	27.01	27.05	0
2021-06-01	26.77	27.29	26.66	27.01	25,580
2021-05-28	26.81	26.90	26.65	26.58	1,300
2021-05-27	25.95	26.49	25.95	26.40	796
2021-05-26	26.58	26.58	26.20	26.39	1,245
2021-05-25	26.68	26.75	26.68	26.05	24,077
2021-05-24	26.34	26.35	26.21	26.27	683
2021-05-21	26.48	26.72	26.48	26.71	208
2021-05-20	26.95	27.04	26.59	26.79	12
2021-05-19	27.23	27.23	26.57	26.59	128
2021-05-18	27.83	27.85	27.54	27.47	68
2021-05-17	27.60	27.86	27.54	27.57	2,165
2021-05-14	27.77	28.17	27.65	27.70	970
2021-05-13	28.48	28.48	27.81	27.79	1,504
2021-05-12	28.72	28.85	28.25	28.86	2,503
2021-05-11	27.50	27.65	27.50	27.99	1,119
2021-05-10	27.56	27.56	27.50	27.70	425
2021-05-07	28.30	28.30	27.38	27.31	578
2021-05-06	28.00	28.00	27.00	27.28	2,600
2021-05-05	26.71	26.97	26.70	26.74	3,300
2021-05-04	26.90	27.00	26.75	26.66	10,477
2021-04-30	26.10	26.39	26.01	26.18	1,182
2021-04-29	27.14	27.14	26.18	26.17	284
2021-04-28	26.16	26.76	26.16	26.67	526
2021-04-27	26.92	27.44	26.46	26.80	2,982
2021-04-26	26.44	26.59	26.44	26.59	8,958
2021-04-23	26.45	26.65	26.13	26.22	1,987
2021-04-22	25.98	26.38	25.98	26.26	7,727
2021-04-21	25.55	25.55	25.36	25.50	1,275
2021-04-20	25.43	25.51	25.32	25.34	840
2021-04-19	25.06	25.06	25.06	24.97	4
2021-04-16	24.76	24.76	24.76	24.73	5
2021-04-15	24.34	24.36	24.34	24.53	65
2021-04-14	24.43	24.43	24.20	24.38	153
2021-04-13	23.95	24.12	23.95	24.12	0
2021-04-12	24.05	24.05	24.00	23.95	764
2021-04-09	24.50	24.54	24.50	24.54	0
2021-04-08	24.43	24.43	24.37	24.50	6,050
2021-04-07	24.70	24.70	24.70	24.39	50
2021-04-06	24.63	24.75	24.40	24.69	1,982
2021-04-01	24.92	25.44	24.90	24.55	406
2021-03-31	23.51	23.80	23.51	23.90	625
2021-03-30	24.20	24.20	23.80	23.95	2,306
2021-03-29	24.19	24.21	24.19	24.08	1,512
2021-03-26	24.24	24.24	24.24	24.31	59
2021-03-25	24.80	24.80	24.50	24.65	179
2021-03-24	24.61	24.75	24.48	24.80	252
2021-03-23	24.60	24.60	24.60	24.78	300
2021-03-22	24.54	24.54	24.46	24.46	0
2021-03-19	24.26	24.41	24.26	24.54	2
2021-03-18	24.49	24.49	24.36	24.43	12
2021-03-17	24.74	24.74	24.74	24.57	404
2021-03-16	24.47	24.47	24.47	24.63	7
2021-03-15	24.39	24.50	24.26	24.70	444
2021-03-12	24.27	24.30	24.21	24.26	1,178
2021-03-11	24.37	24.54	24.37	24.54	176
2021-03-10	24.70	24.70	24.55	24.54	4,965
2021-03-09	24.84	24.84	24.83	24.88	5,270
2021-03-08	24.56	25.25	24.56	24.98	1,516
2021-03-05	23.80	24.56	23.80	24.75	187
2021-03-04	24.41	24.90	24.41	24.78	977
2021-03-03	24.56	24.56	24.20	24.34	105
2021-03-02	24.77	24.77	23.96	24.35	13
2021-03-01	24.60	24.99	24.20	24.41	23,118
2021-02-26	25.59	25.59	23.82	24.28	72
2021-02-25	24.55	25.44	24.17	24.42	8,060
2021-02-24	24.54	25.00	24.16	24.63	117
2021-02-23	24.46	24.75	24.04	24.73	1,157
2021-02-22	24.03	24.30	23.66	23.97	427
2021-02-19	24.28	24.35	23.76	23.98	920
2021-02-18	24.35	24.35	24.35	24.02	1
2021-02-17	24.23	24.23	23.63	24.08	8
2021-02-16	23.98	24.08	23.64	23.99	4,320
2021-02-15	24.18	24.18	24.18	23.64	5
2021-02-12	23.41	24.14	23.41	23.84	16
2021-02-11	23.31	23.92	23.31	23.85	16
2021-02-10	24.25	24.66	23.53	23.64	472
2021-02-09	24.35	24.69	23.92	24.29	2,581
2021-02-08	23.35	23.75	23.35	24.05	970
2021-02-05	23.86	23.86	23.54	23.91	3,445
2021-02-04	23.79	23.87	23.78	23.73	4,246
2021-02-03	23.42	23.66	23.42	23.66	0
2021-02-02	23.61	23.96	23.61	23.42	3
2021-02-01	23.93	24.27	23.80	23.58	273
2021-01-29	23.61	23.96	23.35	23.54	1,206
2021-01-28	23.39	23.72	23.39	23.63	2,349
2021-01-27	24.09	24.31	23.47	23.84	1,744
2021-01-26	22.88	24.03	22.88	23.74	21,176
2021-01-25	22.75	23.54	22.46	23.31	9,473
2021-01-22	23.86	23.86	23.01	23.45	2,168
2021-01-21	23.85	24.05	23.81	23.99	7,035
2021-01-20	22.77	23.93	22.77	23.73	4,895
2021-01-19	24.33	24.69	23.90	24.24	6,870
2021-01-18	25.35	25.35	24.20	24.55	442
2021-01-15	25.35	25.35	24.26	24.63	5,945
2021-01-14	24.47	24.88	24.47	24.57	1,030
2021-01-13	24.73	24.95	24.13	24.44	77
2021-01-12	23.92	24.30	23.90	23.97	6,569
2021-01-11	24.02	24.44	24.00	23.55	104
2021-01-08	23.69	23.70	23.38	23.95	204
2021-01-07	23.65	23.65	23.46	23.37	4,222
2021-01-06	23.81	24.22	23.45	23.83	2,670
2021-01-05	23.20	23.50	22.78	23.62	9,175
2021-01-04	22.79	23.71	22.79	22.91	1,973
2020-12-31	22.84	23.22	22.67	22.80	322
2020-12-30	21.99	21.99	21.98	22.43	701
2020-12-29	21.60	22.30	21.60	22.19	1,497
2020-12-24	21.96	22.03	21.96	22.03	0
2020-12-23	21.41	22.20	21.41	21.96	166
2020-12-22	21.91	21.92	21.26	21.57	12,420
2020-12-21	21.14	21.65	20.95	21.50	3,209
2020-12-18	21.12	21.40	20.81	21.16	2,484
2020-12-17	20.71	20.71	20.61	20.82	1,686
2020-12-16	20.73	20.73	20.73	20.69	1,000
2020-12-15	20.32	20.44	20.22	20.49	107
2020-12-14	20.31	21.01	20.31	20.31	266
2020-12-11	20.48	20.48	20.27	20.27	0
2020-12-10	20.25	20.61	20.25	20.48	1,145
2020-12-09	20.02	20.16	20.02	20.16	0
2020-12-08	20.14	20.14	20.01	20.02	170
2020-12-07	20.01	20.13	20.00	20.38	561
2020-12-04	20.41	20.41	20.41	20.27	148
2020-12-03	20.14	20.33	20.14	20.34	701
2020-12-02	20.10	20.22	19.98	20.22	2,475
2020-12-01	20.51	20.51	20.29	20.47	140
2020-11-30	20.82	20.82	20.45	20.52	42,160
2020-11-27	20.78	20.78	20.68	20.80	1,701
2020-11-26	21.00	21.00	20.56	20.67	5
2020-11-25	20.99	20.99	20.80	20.70	234
2020-11-24	20.66	20.68	20.54	20.66	13,411
2020-11-23	20.90	20.90	20.90	20.79	2
2020-11-20	20.80	20.80	20.67	20.59	1,674
2020-11-19	20.40	20.55	20.31	20.57	11,903
2020-11-18	20.46	20.75	20.46	20.70	6,419
2020-11-17	20.08	20.48	20.08	20.48	0
2020-11-16	20.08	20.14	20.05	20.08	5,456
2020-11-13	19.99	20.11	19.70	20.10	1,655
2020-11-12	20.01	20.30	19.98	19.96	7,113
2020-11-11	20.24	20.24	20.07	20.08	200
2020-11-10	19.53	19.54	19.48	19.55	2,636
2020-11-09	19.26	19.50	19.26	19.38	8,538
2020-11-06	19.31	19.31	19.18	19.23	3,346
2020-11-05	19.16	19.39	19.16	19.31	8,981
2020-11-04	18.53	18.68	18.53	18.73	7,903
2020-11-03	18.61	18.61	18.59	18.59	2,351
2020-11-02	18.30	18.41	18.28	18.36	5,473
2020-10-30	18.43	18.51	18.43	18.34	1,900
2020-10-29	18.39	18.39	18.36	18.35	2,500
2020-10-28	18.72	18.72	18.51	18.52	13,197
2020-10-27	18.92	19.05	18.85	18.82	7,525
2020-10-26	18.83	18.83	18.83	18.90	420
2020-10-23	18.74	18.74	18.74	18.65	100
2020-10-22	18.73	18.92	18.73	18.88	669
2020-10-21	18.77	18.80	18.77	18.74	12,515
2020-10-20	18.58	18.58	18.56	18.55	5,960
2020-10-16	18.65	18.68	18.47	18.47	1,531
2020-10-15	18.44	18.52	18.44	18.52	0
2020-10-14	18.40	18.50	18.34	18.44	3,680
2020-10-13	18.25	18.25	18.15	18.25	2,063
2020-10-12	18.68	18.68	18.23	18.25	14,192
2020-10-09	18.50	18.52	18.50	18.60	1,900
2020-10-08	18.46	18.62	18.46	18.47	6,779
2020-10-07	18.30	18.46	18.30	18.46	15,104
2020-10-06	17.95	18.29	17.95	18.34	12,277
2020-10-05	17.84	17.84	17.84	17.81	1
2020-10-02	17.79	17.79	17.78	17.95	192
2020-10-01	18.03	18.03	17.93	17.94	6,571
2020-09-30	17.30	17.53	17.30	17.50	6,376
2020-09-29	17.20	17.36	17.20	17.31	33,522
2020-09-28	17.62	17.62	17.40	17.42	4,246
2020-09-25	17.55	17.59	17.53	17.62	1,605
2020-09-24	17.50	17.57	17.50	17.48	529
2020-09-23	17.70	17.90	17.70	17.80	6,078
2020-09-22	17.76	17.99	17.71	17.99	15,450
2020-09-21	18.17	18.18	17.86	17.96	7,702
2020-09-18	18.26	18.40	18.04	18.17	5,591
2020-09-17	17.76	17.84	17.76	17.84	103
2020-09-16	17.60	17.70	17.56	17.64	971
2020-09-15	17.57	17.60	17.51	17.38	2,721
2020-09-14	17.56	17.57	17.50	17.50	3,977
2020-09-11	17.27	17.29	17.22	17.28	4,316
2020-09-10	17.07	17.20	17.06	17.05	4,670
2020-09-09	17.10	17.11	17.03	17.05	3,881
2020-09-08	17.09	17.13	16.90	16.97	16,264
2020-09-07	17.10	17.13	17.10	17.03	10,000
2020-09-04	16.92	16.97	16.92	16.90	3,520
2020-09-03	16.88	16.91	16.80	16.81	4,733
2020-09-02	16.63	16.63	16.63	16.77	2,430
2020-09-01	16.70	16.76	16.64	16.73	3,322
2020-08-28	16.54	16.60	16.54	16.56	2,794
2020-08-27	16.28	16.41	16.26	16.54	5,856
2020-08-26	16.16	16.21	16.16	16.12	2,856
2020-08-25	16.01	16.10	16.01	16.04	12,305
2020-08-24	15.87	15.95	15.87	15.85	6,217
2020-08-21	15.84	15.84	15.84	15.83	500
2020-08-20	16.01	16.01	15.85	15.85	1,911
2020-08-19	16.07	16.10	16.07	16.05	2,004
2020-08-18	15.97	16.05	15.97	16.01	4,329
2020-08-17	15.91	15.91	15.91	15.98	1,643
2020-08-14	15.71	16.10	15.71	15.72	1,949
2020-08-13	15.60	15.68	15.60	15.76	10,065
2020-08-12	15.34	15.34	15.34	15.31	30
2020-08-11	15.28	15.35	15.28	15.36	7,893
2020-08-10	15.29	15.29	15.29	15.30	428
2020-08-07	15.27	15.27	15.27	15.24	1,277
2020-08-06	15.35	15.46	15.35	15.38	3,926
2020-08-05	15.97	15.97	15.40	15.39	5,201
2020-08-04	15.57	15.57	15.57	15.48	1,700
2020-08-03	15.74	15.74	15.70	15.69	1,708
2020-07-31	15.64	15.64	15.63	15.63	2,836
2020-07-30	15.53	15.53	15.48	15.53	464
2020-07-29	15.50	15.50	15.50	15.53	162
2020-07-28	15.50	15.54	15.50	15.49	5,221
2020-07-27	15.77	15.77	15.77	15.75	911
2020-07-24	15.70	15.75	15.70	15.75	0
2020-07-23	15.76	15.76	15.75	15.70	684
2020-07-22	15.69	15.69	15.60	15.63	2,319
2020-07-21	15.66	15.66	15.66	15.65	1,700
2020-07-20	15.75	15.75	15.75	15.67	171
2020-07-17	15.70	15.70	15.70	15.67	42
2020-07-16	15.52	15.60	15.52	15.62	3,369
2020-07-15	15.50	15.50	15.42	15.44	630
2020-07-14	15.39	15.40	15.39	15.45	23,898
2020-07-13	15.46	15.46	15.46	15.36	21
2020-07-10	15.78	15.78	15.76	15.76	8,130
2020-07-09	15.90	15.90	15.90	15.85	7,003
2020-07-08	15.77	15.81	15.77	15.78	14,006
2020-07-07	15.77	15.80	15.77	15.86	600
2020-07-06	15.85	15.96	15.85	15.92	804
2020-07-03	15.05	16.01	15.05	15.72	347
2020-07-02	15.80	15.81	15.80	15.73	6,421
2020-07-01	15.53	15.75	15.53	15.70	15,270
2020-06-30	15.08	15.08	15.08	15.08	0
2020-06-29	15.07	15.09	15.07	15.16	5,109
2020-06-26	15.12	15.12	15.12	15.12	0
2020-06-25	15.23	15.23	15.21	15.32	8,491
2020-06-24	15.34	15.34	15.34	15.36	75
2020-06-23	15.34	15.38	15.34	15.36	2,092
2020-06-22	15.43	15.45	15.43	15.42	325
2020-06-19	15.51	15.51	15.48	15.45	1,135
2020-06-18	15.45	15.45	15.40	15.43	1,336
2020-06-17	15.28	15.35	15.24	15.34	1,910
2020-06-16	15.38	15.38	15.38	15.34	80
2020-06-15	15.39	15.39	15.33	15.33	0
2020-06-12	15.36	15.39	15.36	15.39	0
2020-06-11	15.34	15.34	15.34	15.36	75
2020-06-10	15.43	15.43	15.43	15.39	60
2020-06-09	15.36	15.36	15.36	15.34	11
2020-06-08	15.38	15.38	15.38	15.36	455
2020-06-05	15.97	15.97	15.52	15.47	45
2020-06-04	15.58	15.58	15.39	15.45	1,038
2020-06-03	15.20	15.20	15.20	15.23	500
2020-06-02	15.03	15.13	15.03	15.13	0
2020-06-01	14.99	15.03	14.99	15.03	0
2020-05-29	14.96	14.96	14.96	15.01	685
2020-05-28	15.08	15.08	15.01	15.01	0
2020-05-27	15.10	15.10	15.10	15.04	964
2020-05-26	14.90	15.04	14.90	15.04	0
2020-05-22	14.72	14.72	14.72	14.89	2,990
2020-05-21	15.05	15.05	14.89	14.89	0
2020-05-20	15.11	15.11	15.11	15.05	500
2020-05-19	15.08	15.15	15.08	14.97	500
2020-05-18	14.98	15.10	14.98	15.08	3,570
2020-05-15	14.98	14.98	14.98	14.94	1,311
2020-05-14	14.90	14.90	14.90	14.96	150
2020-05-13	15.19	15.19	14.97	14.97	41
2020-05-12	15.20	15.20	15.20	15.19	60
2020-05-11	15.18	15.33	15.18	15.26	422
2020-05-07	14.84	15.05	14.84	15.05	0
2020-05-06	14.95	14.95	14.84	14.84	0
2020-05-05	14.90	14.94	14.90	14.95	10,500
2020-05-04	15.13	15.13	14.83	14.83	0
2020-05-01	15.10	15.10	15.10	15.13	200
2020-04-30	15.04	15.04	15.02	14.89	880
2020-04-29	14.87	14.87	14.87	14.89	1,000
2020-04-28	14.91	14.91	14.91	14.91	0
2020-04-27	14.95	14.95	14.93	14.91	1,500
2020-04-24	14.97	14.97	14.97	14.96	70
2020-04-23	15.01	15.07	15.01	15.07	0
2020-04-22	14.74	14.74	14.74	14.74	0
2020-04-21	14.79	14.79	14.59	14.74	225
2020-04-20	14.93	14.93	14.93	14.93	230
2020-04-17	15.14	15.14	15.03	15.05	1,037
2020-04-16	15.19	15.19	15.10	15.10	0
2020-04-15	15.28	15.28	15.28	15.19	25
2020-04-14	15.57	15.57	15.31	15.58	279
2020-04-09	15.44	15.44	15.44	15.58	54
2020-04-08	15.49	15.49	15.49	15.37	50
2020-04-07	15.36	15.36	15.36	15.36	0
2020-04-06	15.34	15.34	15.34	15.34	0
2020-04-03	15.54	15.54	15.54	15.54	0
2020-04-03	15.38	15.38	15.38	15.34	80
2020-04-02	15.56	15.56	15.56	15.54	2
2020-04-02	15.56	15.56	15.56	15.57	2
2020-04-01	15.90	15.57	15.57	15.57	0
2020-04-01	15.90	15.90	15.90	15.90	0
2020-03-31	15.82	15.82	15.82	15.88	136
2020-03-30	16.04	16.07	16.04	15.76	156
2020-03-27	15.75	15.75	15.75	15.75	0
2020-03-26	15.75	15.75	15.71	15.92	135
2020-03-25	15.87	15.87	15.87	15.87	0
2020-03-24	15.83	15.83	15.78	15.79	4,999
2020-03-23	15.75	15.75	15.72	15.36	225
2020-03-20	15.32	15.32	15.32	15.32	20
2020-03-19	15.00	15.16	14.98	14.90	5,256
2020-03-18	14.88	14.88	14.88	14.88	0
2020-03-17	15.00	15.00	15.00	15.00	39
2020-03-16	15.11	15.11	15.11	15.30	55,000
2020-03-13	15.41	15.41	15.41	15.41	0
2020-03-12	15.79	15.79	15.79	15.79	0
2020-03-11	15.79	15.79	15.79	15.77	3,851
2020-03-10	15.81	15.81	15.81	15.72	3,300
2020-03-09	15.71	15.75	15.71	16.02	1,118
2020-03-06	16.12	16.17	16.02	16.02	8,968
2020-03-05	16.33	16.33	16.33	16.33	0
2020-03-04	16.19	16.19	16.19	16.19	0
2020-03-03	16.21	16.21	16.21	16.21	0
2020-03-02	16.18	16.18	16.10	15.99	210
2020-02-28	15.90	15.90	15.90	16.04	100
2020-02-27	15.97	15.97	15.97	16.10	79
2020-02-26	15.90	16.03	15.90	15.92	2,064
2020-02-25	15.85	15.85	15.85	15.85	0
2020-02-24	15.90	15.90	15.83	16.27	283
2020-02-21	16.25	16.27	16.25	16.27	0
2020-02-20	16.26	16.26	16.25	16.25	0
2020-02-19	16.16	16.16	16.16	16.26	357
2020-02-18	16.32	16.32	16.32	16.24	13,055
2020-02-17	16.30	16.30	16.24	16.24	0
2020-02-14	16.16	16.29	16.16	16.30	1,369
2020-02-13	16.21	16.21	16.21	16.33	530
2020-02-12	16.08	16.17	16.08	16.17	0
2020-02-11	16.16	16.16	16.08	16.08	0
2020-02-10	16.10	16.20	16.10	16.16	1,588
2020-02-07	16.00	16.09	16.00	16.09	0
2020-02-06	16.13	16.13	16.09	16.00	2,453
2020-02-05	16.05	16.05	16.02	16.02	0
2020-02-04	16.13	16.14	16.10	16.05	1,846
2020-02-03	15.93	15.93	15.93	15.90	200
2020-01-31	15.99	15.99	15.99	16.11	60
2020-01-30	16.25	16.25	16.05	16.11	983
2020-01-29	16.31	16.31	16.28	16.28	0
2020-01-28	16.23	16.23	16.23	16.31	1,550
2020-01-27	16.26	16.26	16.25	16.25	604
2020-01-24	16.47	16.47	16.47	16.48	178
2020-01-23	16.48	16.48	16.48	16.55	65
2020-01-22	16.72	16.72	16.72	16.73	65
2020-01-21	16.93	16.93	16.69	16.69	0
2020-01-20	17.13	17.13	17.13	16.93	678
2020-01-17	16.83	16.84	16.83	16.84	0
2020-01-16	16.88	16.88	16.88	16.83	150
2020-01-15	17.19	17.19	17.14	17.14	0
2020-01-14	17.13	17.19	17.13	17.19	0
2020-01-13	17.23	17.23	17.12	17.13	3,018
2020-01-10	17.19	17.19	17.19	17.19	680
2020-01-09	17.32	17.32	17.31	17.18	35,000
2020-01-08	17.11	17.24	17.11	17.24	0
2020-01-07	17.25	17.25	17.11	17.11	0
2020-01-06	17.15	17.15	17.14	17.25	1,530
2020-01-03	17.45	17.45	17.45	17.12	100
2020-01-02	17.44	17.44	17.44	17.42	1,500
2019-12-31	17.28	17.34	17.28	17.34	0
2019-12-30	17.13	17.28	17.13	17.28	0
2019-12-27	17.30	17.30	17.22	17.13	228
2019-12-24	17.18	17.18	17.09	17.09	0
2019-12-23	17.13	17.18	17.13	17.18	0
2019-12-20	17.06	17.13	17.06	17.13	0
2019-12-19	17.13	17.13	17.06	17.06	0
2019-12-18	17.12	17.12	17.12	17.13	700
2019-12-17	16.93	17.14	16.93	17.14	0
2019-12-16	16.71	16.93	16.71	16.93	0
2019-12-13	16.63	16.71	16.63	16.71	0
2019-12-12	16.46	16.46	16.46	16.63	3,312
2019-12-11	16.65	16.65	16.54	16.54	0
2019-12-10	16.57	16.59	16.57	16.65	300
2019-12-09	16.49	16.65	16.49	16.70	200
2019-12-06	16.40	16.40	16.40	16.40	0
2019-12-05	16.22	16.22	16.22	16.22	0
2019-12-04	16.11	16.22	16.11	16.22	0
2019-12-03	16.16	16.16	16.11	16.11	0
2019-12-02	16.26	16.26	16.18	16.16	11,161
2019-11-29	16.28	16.28	16.28	16.25	232
2019-11-28	16.19	16.19	16.19	16.31	213
2019-11-27	16.36	16.38	16.36	16.38	0
2019-11-26	16.35	16.35	16.32	16.36	1,249
2019-11-25	16.62	16.62	16.54	16.54	0
2019-11-22	16.59	16.59	16.59	16.62	75
2019-11-21	16.70	16.71	16.70	16.69	1,213
2019-11-20	16.93	16.93	16.88	16.88	0
2019-11-19	16.90	16.93	16.90	16.93	0
2019-11-18	16.91	16.91	16.91	16.90	900
2019-11-15	16.86	17.01	16.86	17.01	0
2019-11-14	16.85	16.85	16.81	16.86	250
2019-11-13	16.97	16.97	16.92	16.92	0
2019-11-12	17.00	17.00	17.00	16.97	34,600
2019-11-11	17.26	17.26	17.05	17.05	0
2019-11-08	17.15	17.26	17.15	17.26	0
2019-11-07	17.15	17.15	17.15	17.18	25,000
2019-11-06	17.23	17.23	17.20	17.22	316
2019-11-05	17.22	17.22	17.22	17.24	1,024
2019-11-04	17.34	17.34	17.34	17.34	0
2019-11-01	17.14	17.34	17.14	17.34	0
2019-10-31	17.24	17.24	17.14	17.14	0
2019-10-30	17.25	17.25	17.24	17.24	0
2019-10-29	17.31	17.31	17.31	17.33	7
2019-10-28	17.51	17.51	17.33	17.33	0
2019-10-25	17.55	17.55	17.51	17.51	0
2019-10-24	17.49	17.55	17.49	17.55	0
2019-10-23	17.50	17.50	17.50	17.49	608
2019-10-22	17.50	17.58	17.50	17.58	0
2019-10-21	17.58	17.58	17.50	17.50	0
2019-10-18	17.57	17.57	17.57	17.58	1,700
2019-10-17	17.47	17.54	17.47	17.54	0
2019-10-16	17.50	17.50	17.50	17.47	861
2019-10-15	17.61	17.61	17.61	17.56	1,373
2019-10-14	17.67	17.67	17.67	17.56	348
2019-10-11	17.51	17.51	17.51	17.54	100
2019-10-10	17.35	17.35	17.31	17.33	1,271
2019-10-09	17.37	17.37	17.37	17.33	1,050
2019-10-08	17.15	17.26	17.15	17.26	0
2019-10-07	17.12	17.20	17.12	17.15	1,010
2019-10-04	17.18	17.18	17.16	17.16	0
2019-10-03	17.11	17.22	17.11	17.18	2,107
2019-10-02	17.15	17.15	17.15	17.14	65
2019-10-01	17.16	17.16	17.16	17.14	20,000
2019-09-30	16.63	16.63	16.63	16.79	6
2019-09-27	16.63	16.63	16.63	16.59	200
2019-09-26	16.73	16.73	16.73	16.68	11
2019-09-25	16.76	16.76	16.68	16.68	0
2019-09-24	16.76	16.76	16.76	16.76	50
2019-09-23	16.77	16.78	16.77	16.75	380
2019-09-20	16.75	16.75	16.69	16.69	0
2019-09-19	16.65	16.75	16.65	16.75	0
2019-09-18	16.80	16.80	16.65	16.65	100
2019-09-17	16.89	16.89	16.80	16.80	0
2019-09-16	16.93	16.93	16.89	16.89	0
2019-09-13	16.81	16.82	16.80	16.93	662
2019-09-12	16.30	16.61	16.30	16.61	0
2019-09-11	16.31	16.31	16.31	16.30	11
2019-09-10	16.07	16.20	16.07	16.20	0
2019-09-09	16.09	16.09	16.09	16.07	609
2019-09-06	16.21	16.21	16.06	16.06	0
2019-09-05	16.23	16.23	16.23	16.21	545
2019-09-04	16.29	16.30	16.22	16.28	854
2019-09-03	16.23	16.23	16.23	16.21	2
2019-09-02	16.09	16.09	16.09	16.28	3
2019-08-30	16.36	16.40	16.36	16.40	0
2019-08-29	16.30	16.30	16.30	16.11	100
2019-08-28	16.05	16.11	16.05	16.11	0
2019-08-27	16.11	16.11	16.10	16.05	67
2019-08-23	16.37	16.37	16.37	16.37	0
2019-08-22	16.32	16.37	16.32	16.37	0
2019-08-21	16.33	16.33	16.33	16.32	102
2019-08-20	16.35	16.35	16.18	16.24	1,765
2019-08-19	16.32	16.32	16.32	16.36	1
2019-08-16	16.29	16.29	16.29	16.41	1
2019-08-15	16.56	16.56	16.38	16.38	0
2019-08-14	16.56	16.56	16.52	16.56	1,516
2019-08-13	16.54	16.66	16.54	16.66	1,262
2019-08-12	16.57	16.57	16.57	16.57	1
2019-08-09	16.63	16.69	16.55	16.59	1,746
2019-08-08	16.31	16.31	16.31	16.55	1
2019-08-07	16.15	16.15	16.15	16.16	1,392
2019-08-06	16.26	16.35	16.23	16.27	1,557
2019-08-05	16.14	16.14	16.03	16.32	1,667
2019-08-02	16.31	16.31	16.31	16.24	82
2019-08-01	16.42	16.42	16.42	16.45	621
2019-07-31	16.82	16.82	16.63	16.63	0
2019-07-30	16.77	16.77	16.77	16.82	500
2019-07-29	16.82	16.92	16.82	16.93	5,030
2019-07-26	16.92	16.92	16.92	16.96	10
2019-07-25	16.87	16.87	16.87	16.91	1
2019-07-24	17.00	17.05	17.00	17.07	742
2019-07-23	16.78	16.78	16.78	16.87	1
2019-07-22	17.18	17.18	17.06	17.06	0
2019-07-19	16.94	16.94	16.93	17.18	211
2019-07-18	16.77	16.77	16.77	16.80	1
2019-07-17	16.98	16.98	16.98	16.99	108
2019-07-16	17.30	17.30	17.04	17.04	0
2019-07-15	17.31	17.31	17.30	17.30	0
2019-07-12	17.15	17.15	17.15	17.31	132
2019-07-11	17.04	17.08	17.02	17.07	647
2019-07-10	16.87	16.90	16.87	17.01	34
2019-07-09	16.69	16.69	16.69	16.87	1
2019-07-08	16.78	16.78	16.78	16.71	1
2019-07-05	16.85	17.14	16.70	16.86	5,271
2019-07-04	16.85	16.85	16.85	17.00	1
2019-07-03	16.83	16.95	16.83	16.99	28,600
2019-07-02	17.04	17.04	16.84	16.82	6,965
2019-07-01	17.41	17.41	17.12	17.06	925
2019-06-28	17.16	17.16	17.09	17.09	0
2019-06-27	17.25	17.25	17.25	17.25	0
2019-06-26	17.24	17.24	17.24	17.25	1
2019-06-25	17.40	17.40	17.40	17.44	2
2019-06-24	17.43	17.48	17.43	17.45	932
2019-06-21	17.55	17.55	17.52	17.58	361
2019-06-20	17.35	17.52	17.35	17.58	2,095
2019-06-19	17.61	17.61	17.51	17.51	0
2019-06-18	17.55	17.68	17.54	17.61	1,275
2019-06-17	17.55	17.55	17.45	17.48	1,386
2019-06-14	17.06	17.06	17.06	17.23	2
2019-06-13	17.01	17.01	17.01	17.02	2
2019-06-12	16.53	16.53	16.53	16.98	2
2019-06-11	16.51	16.51	16.44	16.54	2,195
2019-06-10	16.38	16.69	16.38	16.65	236
2019-06-07	16.66	16.66	16.64	16.58	51
2019-06-06	16.66	16.66	16.52	16.76	16
2019-06-05	16.75	16.91	16.75	16.91	354
2019-06-04	17.05	17.06	16.97	17.02	106
2019-06-03	17.08	17.08	16.86	17.02	689
2019-05-31	17.04	17.13	17.00	16.93	124
2019-05-30	16.75	16.75	16.75	16.93	2
2019-05-29	17.12	17.12	16.80	16.89	3,885
2019-05-28	16.22	16.36	16.22	16.36	616
2019-05-24	15.91	15.94	15.82	15.97	1,616
2019-05-23	15.89	16.06	15.86	15.88	4,821
2019-05-22	15.90	16.00	15.90	16.01	33
2019-05-21	16.18	16.18	16.18	16.21	1
2019-05-20	16.00	16.00	16.00	16.02	1
2019-05-17	16.11	16.11	15.97	15.99	509
2019-05-16	16.21	16.21	16.21	16.15	100
2019-05-15	16.07	16.07	16.07	16.19	310
2019-05-14	15.75	16.09	15.75	16.08	5,825
2019-05-13	15.34	15.34	15.30	15.29	250
2019-05-10	15.67	15.67	15.67	15.63	5,500
2019-05-09	15.83	15.83	15.56	15.57	15,257
2019-05-08	16.03	16.03	15.96	15.96	0
2019-05-07	16.02	16.07	16.00	16.03	1,274

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