Vaneck High Div Share History

Vaneck High Div Share Price history. The following table shows end-of-day data TDGB historical share prices for Vaneck High Div, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	32.99	33.05	32.99	32.92	2,838
2024-05-01	32.83	32.83	32.83	32.71	5,248
2024-04-30	33.00	33.00	32.77	32.77	841
2024-04-29	32.96	33.00	32.96	33.00	1,195
2024-04-26	32.80	32.98	32.80	32.96	6,178
2024-04-25	32.83	32.83	32.83	32.88	1,782
2024-04-24	33.46	33.46	33.46	33.15	2,119
2024-04-23	33.35	33.35	33.35	33.29	3,031
2024-04-22	33.31	33.31	33.31	33.29	5,473
2024-04-19	32.57	32.81	32.57	32.81	2,243
2024-04-18	32.36	32.57	32.36	32.57	1,899
2024-04-17	32.42	32.49	32.41	32.36	2,447
2024-04-16	32.41	32.41	32.41	32.30	2,537
2024-04-15	33.07	33.07	32.95	32.87	7,382
2024-04-12	33.07	33.10	33.02	32.86	10,534
2024-04-11	33.18	33.18	32.92	32.79	2,264
2024-04-10	33.15	33.15	33.15	33.09	3,994
2024-04-09	33.26	33.26	33.15	33.07	3,054
2024-04-08	33.09	33.30	33.06	33.26	5,669
2024-04-05	33.09	33.09	32.99	32.95	3,389
2024-04-04	33.10	33.42	33.10	33.34	4,308
2024-04-03	33.18	33.18	33.18	33.18	8,197
2024-04-02	32.96	33.28	32.96	33.07	6,271
2024-04-01	33.05	33.05	33.05	33.05	0
2024-03-29	33.05	33.05	33.05	33.05	0
2024-03-28	33.06	33.06	33.06	33.05	1,331
2024-03-27	32.78	32.88	32.78	32.88	6,916
2024-03-26	32.84	32.84	32.84	32.78	4,923
2024-03-25	32.75	32.75	32.64	32.67	5,686
2024-03-22	32.64	32.69	32.64	32.69	3,289
2024-03-21	32.50	32.50	32.50	32.64	3,111
2024-03-20	32.25	32.25	32.25	32.22	1,097
2024-03-19	32.28	32.28	32.28	32.23	5,004
2024-03-18	32.09	32.09	32.09	32.03	242
2024-03-15	31.89	32.03	31.89	32.03	3,452
2024-03-14	32.01	32.01	32.01	31.89	2,669
2024-03-13	31.95	31.95	31.94	32.11	1,769
2024-03-12	31.66	31.96	31.66	31.96	496
2024-03-11	31.61	31.61	31.60	31.66	4,738
2024-03-08	31.72	31.72	31.63	31.66	640
2024-03-07	31.90	31.90	31.90	31.90	386
2024-03-06	31.59	31.70	31.59	31.70	477
2024-03-05	31.74	31.74	31.47	31.59	850
2024-03-04	31.61	31.62	31.61	31.56	950
2024-03-01	31.65	31.72	31.65	31.68	1,115
2024-02-29	31.53	31.53	31.53	31.49	25,358
2024-02-28	31.34	31.43	31.34	31.43	1,090
2024-02-27	31.33	31.34	31.33	31.34	546
2024-02-26	31.45	31.45	31.45	31.33	1,583
2024-02-23	31.45	31.55	31.45	31.55	759
2024-02-22	31.27	31.45	31.27	31.45	398
2024-02-21	31.36	31.36	31.27	31.27	622
2024-02-20	31.27	31.44	31.27	31.36	339
2024-02-19	31.47	31.47	31.47	31.44	1,912
2024-02-16	31.31	31.34	31.31	31.44	1,631
2024-02-15	30.98	31.19	30.98	31.15	3,374
2024-02-14	30.94	30.95	30.83	30.92	2,202
2024-02-13	30.71	30.71	30.65	30.69	2,534
2024-02-12	30.85	30.88	30.85	30.92	8,310
2024-02-09	30.93	30.93	30.71	30.70	2,492
2024-02-08	30.81	30.81	30.70	30.70	357
2024-02-07	31.09	31.09	30.81	30.81	2,400
2024-02-06	30.95	30.95	30.95	31.09	1,085
2024-02-05	31.07	31.07	31.07	30.95	4,736
2024-02-02	31.19	31.19	30.96	31.13	1,706
2024-02-01	31.45	31.45	31.04	31.04	2,728
2024-01-31	31.46	31.46	31.45	31.45	1,022
2024-01-30	31.26	31.48	31.26	31.46	2,108
2024-01-29	31.49	31.49	31.21	31.21	3,632
2024-01-26	31.25	31.25	31.25	31.22	243
2024-01-25	30.95	30.95	30.95	31.10	599
2024-01-24	30.99	30.99	30.99	31.02	6,990
2024-01-23	30.67	30.75	30.62	30.77	2,188
2024-01-22	30.60	30.72	30.60	30.61	9,438
2024-01-19	30.61	30.61	30.60	30.54	2,192
2024-01-18	30.53	30.53	30.53	30.38	439
2024-01-17	30.42	30.45	30.42	30.46	2,841
2024-01-16	30.79	30.89	30.79	30.85	3,463
2024-01-15	31.07	31.07	31.07	30.93	57
2024-01-12	30.84	30.93	30.84	30.93	1,367
2024-01-11	31.24	31.24	30.84	30.84	2,255
2024-01-10	31.25	31.29	31.24	31.24	6,395
2024-01-09	31.49	31.49	31.33	31.33	1,704
2024-01-08	31.56	31.58	31.39	31.49	9,491
2024-01-05	31.49	31.65	31.46	31.61	5,993
2024-01-04	31.55	31.69	31.49	31.60	3,112
2024-01-03	31.84	31.84	31.46	31.50	6,978
2024-01-02	31.60	31.79	31.46	31.75	8,155
2024-01-01	31.44	31.44	31.44	31.44	0
2023-12-29	31.46	31.46	31.46	31.44	1,671
2023-12-28	31.35	31.45	31.35	31.40	2,471
2023-12-27	31.38	31.43	31.38	31.35	30,955
2023-12-26	31.20	31.20	31.20	31.20	0
2023-12-25	31.20	31.20	31.20	31.20	0
2023-12-22	31.13	31.25	31.13	31.20	2,658
2023-12-21	31.03	31.18	31.03	31.22	1,625
2023-12-20	30.96	31.17	30.96	31.17	2,596
2023-12-19	30.85	30.85	30.80	30.96	7,249
2023-12-18	30.85	30.85	30.85	30.90	2,799
2023-12-15	30.89	30.89	30.80	30.84	10,712
2023-12-14	30.65	30.77	30.65	30.75	5,794
2023-12-13	30.38	30.50	30.38	30.42	8,134
2023-12-12	30.59	30.59	30.38	30.38	1,942
2023-12-11	30.43	30.43	30.43	30.59	5,315
2023-12-08	30.36	30.53	30.36	30.42	1,545
2023-12-07	30.20	30.34	30.19	30.34	2,625
2023-12-06	30.20	30.34	30.20	30.31	4,074
2023-12-05	30.30	30.30	30.29	30.31	1,488
2023-12-04	30.20	30.20	30.19	30.26	5,068
2023-12-01	30.29	30.29	30.25	30.25	6,477
2023-11-30	29.99	29.99	29.99	30.00	2,389
2023-11-29	29.79	29.95	29.79	29.94	2,799
2023-11-28	29.89	29.89	29.84	29.87	2,703
2023-11-27	30.00	30.00	29.93	29.94	5,874
2023-11-24	30.09	30.09	30.09	30.08	1,355
2023-11-23	30.00	30.00	30.00	30.04	1,139
2023-11-22	29.99	29.99	29.99	30.08	2,590
2023-11-21	30.08	30.12	30.08	30.08	4,973
2023-11-20	30.17	30.17	30.17	30.17	1,609
2023-11-17	29.79	30.17	29.79	30.17	474
2023-11-16	30.09	30.09	29.98	29.79	3,396
2023-11-15	30.04	30.04	30.04	29.98	2,892
2023-11-14	29.71	29.86	29.60	29.76	2,063
2023-11-13	29.38	29.55	29.38	29.53	3,926
2023-11-10	29.44	29.44	29.44	29.36	2,361
2023-11-09	29.25	29.25	29.25	29.40	1,835
2023-11-08	29.28	29.28	29.20	29.20	12,582
2023-11-07	29.50	29.50	29.28	29.28	1,538
2023-11-06	29.61	29.61	29.61	29.50	279
2023-11-03	29.76	29.76	29.76	29.65	2,548
2023-11-02	29.46	29.48	29.34	29.66	3,232
2023-11-01	29.26	29.28	29.26	29.20	2,009
2023-10-31	29.09	29.09	29.09	29.04	1,757
2023-10-30	28.79	28.79	28.79	28.79	548
2023-10-27	29.03	29.03	29.03	28.79	452
2023-10-26	29.00	29.04	29.00	29.05	6,833
2023-10-25	28.97	28.97	28.97	29.10	2,113
2023-10-24	28.98	29.10	28.98	28.97	1,221
2023-10-23	28.86	28.96	28.86	28.90	543
2023-10-20	29.32	29.32	29.32	29.10	510
2023-10-19	29.64	29.64	29.41	29.57	2,023
2023-10-18	29.89	29.89	29.72	29.72	2,925
2023-10-17	29.81	29.81	29.81	29.89	322
2023-10-16	29.82	29.82	29.82	29.79	875
2023-10-13	29.70	29.71	29.70	29.71	1,527
2023-10-12	29.91	29.91	29.74	29.70	1,147
2023-10-11	29.38	29.77	29.38	29.73	2,613
2023-10-10	29.16	29.72	29.16	29.72	2,251
2023-10-09	29.25	29.25	29.20	29.16	3,066
2023-10-06	29.00	29.14	29.00	29.14	184
2023-10-05	29.03	29.03	29.02	29.00	4,075
2023-10-04	28.96	28.96	28.96	28.93	1,499
2023-10-03	29.41	29.41	29.34	29.29	819
2023-10-02	29.95	29.95	29.95	29.58	497
2023-09-29	30.03	30.03	30.01	30.01	30
2023-09-28	30.02	30.09	30.02	30.03	778
2023-09-27	30.09	30.09	30.02	29.96	255
2023-09-26	30.12	30.14	30.12	30.08	507
2023-09-25	30.12	30.13	30.03	30.10	2,199
2023-09-22	30.18	30.33	30.18	30.28	1,371
2023-09-21	30.50	30.50	30.23	30.23	139
2023-09-20	30.48	30.57	30.48	30.50	2,124
2023-09-19	30.05	30.23	30.05	30.23	266
2023-09-18	30.26	30.26	30.08	30.05	11,427
2023-09-15	30.34	30.34	30.32	30.24	3,413
2023-09-14	29.54	30.26	29.54	30.19	4,478
2023-09-13	29.68	29.69	29.68	29.72	127
2023-09-12	29.46	29.67	29.46	29.67	877
2023-09-11	29.33	29.44	29.33	29.46	1,501
2023-09-08	29.26	29.34	29.26	29.34	424
2023-09-07	29.22	29.26	29.22	29.26	7
2023-09-06	29.31	29.37	29.30	29.22	1,632
2023-09-05	29.65	29.66	29.65	29.66	1,609
2023-09-04	29.85	29.85	29.72	29.65	493
2023-09-01	29.60	29.60	29.60	29.69	2,628
2023-08-31	29.67	29.67	29.67	29.52	733
2023-08-30	29.53	29.53	29.47	29.47	1,421
2023-08-29	29.39	29.39	29.39	29.53	6,531
2023-08-28	28.97	28.97	28.97	28.97	0
2023-08-25	29.09	29.09	29.09	28.97	2,776
2023-08-24	28.85	28.93	28.85	28.93	777
2023-08-23	28.75	28.85	28.75	28.85	2,901
2023-08-22	28.58	28.74	28.58	28.75	2,953
2023-08-21	28.93	28.94	28.81	28.81	1,156
2023-08-18	28.60	28.60	28.60	28.73	1,757
2023-08-17	28.85	28.85	28.79	28.79	1,695
2023-08-16	28.83	28.83	28.78	28.85	628
2023-08-15	29.03	29.03	29.03	29.00	556
2023-08-14	29.60	29.60	29.44	29.41	2,583
2023-08-11	29.60	29.60	29.60	29.51	1,904
2023-08-10	29.48	29.87	29.48	29.87	731
2023-08-09	29.28	29.48	29.28	29.48	34
2023-08-08	29.59	29.59	29.28	29.28	3,816
2023-08-07	29.60	29.60	29.60	29.59	367
2023-08-04	29.45	29.72	29.45	29.72	363
2023-08-03	29.53	29.53	29.45	29.45	215
2023-08-02	29.53	29.59	29.53	29.53	1,488
2023-08-01	30.20	30.20	30.04	29.91	86
2023-07-31	30.14	30.14	30.14	30.17	2,024
2023-07-28	30.11	30.15	30.11	30.15	1,691
2023-07-27	30.05	30.05	30.05	30.11	144
2023-07-26	30.00	30.00	29.81	29.81	181
2023-07-25	29.82	29.82	29.82	30.00	4
2023-07-24	29.87	29.87	29.87	30.05	75
2023-07-21	29.84	29.85	29.84	29.85	1
2023-07-20	29.66	29.66	29.66	29.84	2,244
2023-07-19	29.19	29.66	29.19	29.66	199
2023-07-18	28.86	29.19	28.86	29.19	450
2023-07-17	28.99	28.99	28.99	28.86	866
2023-07-14	29.27	29.27	29.27	28.96	377
2023-07-13	29.24	29.24	29.24	29.18	387
2023-07-12	29.00	29.00	29.00	29.14	129
2023-07-11	28.59	28.74	28.59	28.74	204
2023-07-10	28.62	28.62	28.62	28.59	439
2023-07-07	28.58	28.58	28.58	28.58	30
2023-07-06	28.81	28.81	28.81	28.48	100
2023-07-05	29.39	29.39	29.20	29.20	129
2023-07-04	29.50	29.50	29.50	29.39	245
2023-07-03	29.18	29.50	29.18	29.50	530
2023-06-30	29.13	29.18	29.13	29.18	9
2023-06-29	29.01	29.13	29.01	29.13	951
2023-06-28	28.76	29.01	28.76	29.01	1,383
2023-06-27	28.63	28.76	28.63	28.76	363
2023-06-26	28.47	28.63	28.47	28.63	1,118
2023-06-23	28.95	28.95	28.48	28.47	892
2023-06-22	29.04	29.04	28.74	28.74	147
2023-06-21	28.86	29.04	28.86	29.04	1,159
2023-06-20	29.11	29.11	28.86	28.86	651
2023-06-19	29.20	29.20	29.20	29.11	2,623
2023-06-16	29.30	29.30	29.20	29.20	66
2023-06-15	29.33	29.33	29.33	29.30	1,300
2023-06-14	29.36	29.42	29.36	29.42	1,028
2023-06-13	29.30	29.36	29.30	29.36	5,159
2023-06-12	29.38	29.38	29.27	29.30	1,039
2023-06-09	29.30	29.30	29.23	29.23	5
2023-06-08	29.23	29.30	29.23	29.30	80
2023-06-07	29.27	29.27	29.27	29.23	5,444
2023-06-06	29.98	30.09	29.98	30.09	997
2023-06-05	30.06	30.06	30.06	29.98	3,861
2023-06-02	29.74	29.74	29.70	29.91	2,222
2023-06-01	29.38	29.38	29.38	29.35	405
2023-05-31	29.19	29.19	29.19	29.20	4,098
2023-05-30	29.61	29.61	29.61	29.57	2,286
2023-05-29	29.94	29.94	29.94	29.94	0
2023-05-26	29.76	29.94	29.76	29.94	78
2023-05-25	29.80	29.80	29.80	29.76	2,176
2023-05-24	30.10	30.20	30.09	30.01	656
2023-05-23	30.35	30.35	30.35	30.32	2,069
2023-05-22	30.32	30.32	30.32	30.21	5,387
2023-05-19	30.04	30.16	30.04	30.16	1,475
2023-05-18	30.14	30.14	30.14	30.04	348
2023-05-17	30.03	30.03	29.92	29.92	994
2023-05-16	30.15	30.15	30.03	30.03	5,231
2023-05-15	30.30	30.30	30.19	30.15	3,649
2023-05-12	30.06	30.13	30.06	30.13	4
2023-05-11	30.06	30.06	30.06	30.06	68
2023-05-10	30.15	30.15	30.06	30.06	1,073
2023-05-09	30.17	30.17	30.15	30.15	286
2023-05-08	30.17	30.17	30.17	30.17	0
2023-05-05	29.79	30.17	29.79	30.17	2,206
2023-05-04	29.99	29.99	29.92	29.79	889
2023-05-03	30.20	30.20	30.20	30.11	965
2023-05-02	30.57	30.57	30.51	30.12	1,237
2023-05-01	30.59	30.59	30.59	30.59	0
2023-04-28	30.60	30.60	30.50	30.59	486
2023-04-27	30.64	30.64	30.62	30.62	3
2023-04-26	30.70	30.70	30.70	30.64	1,066
2023-04-25	30.85	30.85	30.80	30.75	338
2023-04-24	30.90	30.90	30.90	30.85	1,584
2023-04-21	30.94	30.94	30.94	30.81	329
2023-04-20	31.02	31.02	30.85	30.85	191
2023-04-19	30.97	31.02	30.97	31.02	603
2023-04-18	31.12	31.12	31.05	30.97	265
2023-04-17	31.01	31.01	31.01	30.90	1,838
2023-04-14	30.92	30.92	30.86	30.83	3,219
2023-04-13	30.82	30.82	30.65	30.62	2,771
2023-04-12	30.65	30.80	30.65	30.66	1,278
2023-04-11	30.24	30.69	30.24	30.56	9,953
2023-04-10	30.27	30.27	30.27	30.27	0
2023-04-07	30.27	30.27	30.27	30.27	0
2023-04-06	30.11	30.11	30.11	30.27	187
2023-04-05	30.03	30.10	30.03	30.02	2,692
2023-04-04	30.22	30.24	30.11	30.08	5,177
2023-04-03	30.25	30.33	30.25	30.17	3,692
2023-03-31	30.11	30.11	30.11	30.09	697
2023-03-30	30.17	30.17	30.05	30.05	5,741
2023-03-29	29.85	29.85	29.83	29.79	3,953
2023-03-28	29.62	29.62	29.62	29.46	1,066
2023-03-27	29.32	29.32	29.32	29.39	750
2023-03-24	28.88	29.17	28.88	29.14	1,471
2023-03-23	29.50	29.50	29.49	29.44	10,417
2023-03-22	29.66	29.70	29.66	29.70	3,095
2023-03-21	29.55	29.63	29.55	29.66	6,509
2023-03-20	28.89	28.91	28.89	29.07	2,315
2023-03-17	29.33	29.33	28.75	28.97	6,203
2023-03-16	29.20	29.24	29.20	29.27	651
2023-03-15	30.27	30.27	29.18	29.11	4,616
2023-03-14	29.83	29.83	29.83	30.04	1,537
2023-03-13	30.92	30.92	29.96	29.96	3,271
2023-03-10	31.09	31.09	30.66	30.92	25,995
2023-03-09	31.88	31.88	31.88	31.66	533
2023-03-08	32.04	32.04	32.04	31.97	342
2023-03-07	31.97	31.97	31.93	31.93	133
2023-03-06	31.95	31.96	31.95	31.97	2,251
2023-03-03	31.63	31.89	31.63	31.89	2,050
2023-03-02	31.52	31.52	31.52	31.63	711
2023-03-01	31.61	31.75	31.55	31.47	6,043
2023-02-28	31.68	31.68	31.68	31.50	1,685
2023-02-27	31.66	31.78	31.66	31.78	94
2023-02-24	31.79	31.79	31.71	31.66	297
2023-02-23	31.90	31.90	31.90	31.80	88
2023-02-22	31.79	31.79	31.79	31.77	25
2023-02-21	32.31	32.31	31.83	31.83	1,864
2023-02-20	32.36	32.38	32.36	32.31	2,198
2023-02-17	32.23	32.23	32.23	32.19	508
2023-02-16	32.25	32.25	32.25	32.23	913
2023-02-15	31.96	32.21	31.96	32.21	258
2023-02-14	32.03	32.03	32.00	31.96	9,899
2023-02-13	31.92	32.01	31.92	32.01	1,147
2023-02-10	31.88	31.92	31.88	31.92	1,124
2023-02-09	31.96	31.96	31.88	31.88	106
2023-02-08	32.06	32.06	32.06	31.96	1,924
2023-02-07	31.74	31.74	31.74	31.95	241
2023-02-06	32.17	32.17	31.89	31.88	239
2023-02-03	31.92	32.01	31.92	32.11	2,182
2023-02-02	31.72	31.72	31.72	31.92	647
2023-02-01	31.56	31.56	31.56	31.64	688
2023-01-31	31.22	31.38	31.22	31.39	2,884
2023-01-30	31.32	31.36	31.32	31.36	2,170
2023-01-27	31.27	31.32	31.27	31.32	811
2023-01-26	31.39	31.39	31.32	31.27	10,438
2023-01-25	31.43	31.43	31.28	31.28	3,827
2023-01-24	31.37	31.37	31.35	31.43	8,181
2023-01-23	31.17	31.25	31.17	31.29	353
2023-01-20	30.78	30.99	30.78	30.99	1,936
2023-01-19	30.74	30.91	30.74	30.78	2,864
2023-01-18	31.41	31.41	31.41	31.17	27
2023-01-17	31.60	31.60	31.43	31.47	2,026
2023-01-16	31.63	31.76	31.63	31.76	1,229
2023-01-13	31.77	31.77	31.65	31.63	2,274
2023-01-12	31.63	31.63	31.63	31.65	2,079
2023-01-11	31.21	31.21	31.21	31.26	1,765
2023-01-10	31.14	31.14	31.10	31.05	6,147
2023-01-09	31.32	31.32	31.32	31.31	4,545
2023-01-06	31.23	31.23	31.23	31.25	1,852
2023-01-05	30.99	31.01	30.99	31.01	2,707
2023-01-04	30.64	30.99	30.64	30.99	2,954
2023-01-03	30.36	30.64	30.36	30.64	1,260
2023-01-02	30.36	30.36	30.36	30.36	0
2022-12-30	30.41	30.41	30.41	30.36	2,999
2022-12-29	30.25	30.25	30.25	30.35	1,336
2022-12-28	30.50	30.50	30.38	30.29	1,924
2022-12-27	30.15	30.15	30.15	30.15	0
2022-12-26	30.15	30.15	30.15	30.15	0
2022-12-23	30.18	30.18	30.18	30.15	410
2022-12-22	30.09	30.09	30.03	30.03	381
2022-12-21	29.48	30.09	29.48	30.09	85
2022-12-20	29.28	29.48	29.28	29.48	675
2022-12-19	29.24	29.28	29.24	29.28	5
2022-12-16	29.24	29.24	29.24	29.24	1,386
2022-12-15	29.23	29.34	29.23	29.25	523
2022-12-14	29.54	29.54	29.54	29.47	289
2022-12-13	29.51	29.51	29.51	29.54	103
2022-12-12	29.43	29.43	29.34	29.34	2,127
2022-12-09	29.47	29.47	29.43	29.43	108
2022-12-08	29.60	29.68	29.42	29.47	1,790
2022-12-07	29.56	29.56	29.45	29.45	2,126
2022-12-06	29.85	29.85	29.56	29.56	2,118
2022-12-05	29.90	29.90	29.90	29.85	3,495
2022-12-02	29.89	29.89	29.89	29.77	502
2022-12-01	30.11	30.11	29.84	29.84	337
2022-11-30	29.96	30.11	29.96	30.11	3,157
2022-11-29	29.90	29.96	29.90	29.96	1,586
2022-11-28	30.04	30.04	29.90	29.90	1,009
2022-11-25	29.95	30.04	29.95	30.04	2
2022-11-24	30.00	30.00	29.95	29.95	7,227
2022-11-23	30.11	30.11	30.11	29.87	423
2022-11-22	29.84	30.13	29.84	30.13	755
2022-11-21	29.87	29.87	29.84	29.84	263
2022-11-18	29.93	29.93	29.93	29.87	622
2022-11-17	29.87	29.87	29.78	29.78	9
2022-11-16	29.92	29.92	29.87	29.87	1
2022-11-15	30.17	30.17	29.97	29.92	1,730
2022-11-14	29.86	30.20	29.86	30.20	587
2022-11-11	29.78	29.86	29.78	29.86	573
2022-11-10	29.78	29.78	29.78	29.78	521
2022-11-09	29.62	29.78	29.62	29.78	6
2022-11-08	29.52	29.62	29.52	29.62	1,168
2022-11-07	29.58	29.58	29.58	29.52	1,640
2022-11-04	29.55	29.61	29.55	29.63	1,029
2022-11-03	29.05	29.05	29.05	29.25	471
2022-11-02	28.91	28.91	28.90	28.90	833
2022-11-01	28.95	28.95	28.95	28.91	1,848
2022-10-31	28.54	28.59	28.53	28.62	2,112
2022-10-28	28.38	28.39	28.36	28.40	285
2022-10-27	28.43	28.46	28.43	28.44	1,103
2022-10-26	28.33	28.40	28.33	28.40	8
2022-10-25	28.55	28.55	28.33	28.33	1,155
2022-10-24	28.57	28.57	28.57	28.55	16
2022-10-21	28.01	28.20	28.01	28.20	600
2022-10-20	28.02	28.02	28.01	28.01	14
2022-10-19	28.06	28.06	28.06	28.02	1,136
2022-10-18	28.12	28.12	28.12	27.92	271
2022-10-17	27.70	27.70	27.58	27.58	134
2022-10-14	27.85	27.85	27.85	27.70	290
2022-10-13	27.48	27.48	27.43	27.26	2,819
2022-10-12	27.86	27.86	27.66	27.56	15
2022-10-11	27.87	27.87	27.62	27.62	1
2022-10-10	27.77	27.77	27.77	27.87	1,305
2022-10-07	28.03	28.03	28.01	27.96	95
2022-10-06	28.03	28.06	28.03	28.06	8
2022-10-05	27.89	28.03	27.89	28.07	9,343
2022-10-04	27.99	27.99	27.99	27.93	1,047
2022-10-03	27.09	27.09	27.09	27.35	4,785
2022-09-30	27.48	27.61	27.48	27.41	141
2022-09-29	28.36	28.36	27.58	27.58	218
2022-09-28	27.98	28.37	27.98	28.36	1,450
2022-09-27	28.38	28.55	28.38	28.35	3
2022-09-26	28.69	28.69	28.49	28.28	1,174
2022-09-23	28.54	28.54	28.20	28.40	378
2022-09-22	28.62	28.62	28.47	28.47	389
2022-09-21	28.63	28.66	28.63	28.62	33
2022-09-20	28.86	28.86	28.53	28.47	17
2022-09-19	28.67	28.67	28.67	28.67	0
2022-09-16	28.73	28.73	28.67	28.67	1
2022-09-15	28.88	28.88	28.88	28.73	5
2022-09-14	28.93	28.93	28.93	28.68	2
2022-09-13	29.16	29.16	29.05	28.97	185
2022-09-12	28.90	28.90	28.90	29.11	20
2022-09-09	28.49	28.80	28.49	28.80	27
2022-09-08	28.32	28.49	28.32	28.49	2
2022-09-07	28.20	28.20	28.20	28.32	306
2022-09-06	28.69	28.69	28.48	28.48	15
2022-09-05	28.89	28.89	28.69	28.69	0
2022-09-02	28.35	28.89	28.35	28.89	0
2022-09-01	28.36	28.36	28.35	28.35	7,434
2022-08-31	28.77	28.77	28.68	28.68	723
2022-08-30	28.75	28.77	28.75	28.77	1,265
2022-08-29	28.75	28.75	28.75	28.75	0
2022-08-26	28.86	28.86	28.75	28.75	1
2022-08-25	28.79	28.86	28.79	28.86	4,389
2022-08-24	28.78	28.79	28.78	28.79	2
2022-08-23	28.93	28.93	28.93	28.78	1,346
2022-08-22	29.09	29.09	28.87	28.87	1,170
2022-08-19	28.95	29.09	28.95	29.09	172
2022-08-18	28.86	28.87	28.86	28.95	898
2022-08-17	28.91	28.91	28.81	28.81	45
2022-08-16	28.94	28.94	28.94	28.91	1,122
2022-08-15	28.75	28.75	28.75	28.70	168
2022-08-12	28.80	28.80	28.80	28.78	505
2022-08-11	28.38	28.59	28.38	28.59	197
2022-08-10	28.37	28.37	28.37	28.38	1,399
2022-08-09	28.37	28.37	28.34	28.36	497
2022-08-08	28.28	28.29	28.28	28.30	1,537
2022-08-05	28.03	28.11	28.03	28.11	2
2022-08-04	28.00	28.15	28.00	28.03	3,360
2022-08-03	28.03	28.03	27.98	28.07	284
2022-08-02	27.92	27.92	27.92	27.92	4,846
2022-08-01	28.05	28.05	27.93	27.93	743
2022-07-29	27.88	28.05	27.88	28.05	1
2022-07-28	27.80	27.88	27.80	27.88	520
2022-07-27	27.79	27.80	27.79	27.80	719
2022-07-26	27.86	27.86	27.86	27.79	899
2022-07-25	27.73	27.73	27.72	27.85	3,246
2022-07-22	27.74	27.74	27.69	27.69	132
2022-07-21	27.99	27.99	27.74	27.74	1
2022-07-20	28.13	28.13	28.13	27.99	4,252
2022-07-19	27.71	27.98	27.71	27.98	3
2022-07-18	27.63	27.71	27.63	27.71	9
2022-07-15	27.29	27.63	27.29	27.63	4
2022-07-14	27.50	27.50	27.50	27.29	1,350
2022-07-13	28.01	28.01	27.69	27.69	3
2022-07-12	28.00	28.00	28.00	28.01	177
2022-07-11	27.98	27.98	27.98	28.01	48
2022-07-08	28.04	28.04	28.04	28.00	14
2022-07-07	27.57	27.87	27.57	27.87	5
2022-07-06	27.77	27.77	27.77	27.57	4
2022-07-05	28.19	28.19	27.60	27.60	124
2022-07-04	28.07	28.19	28.07	28.19	2
2022-07-01	27.83	27.83	27.83	28.07	2,758
2022-06-30	28.33	28.33	27.83	27.83	1
2022-06-29	28.46	28.46	28.33	28.33	6
2022-06-28	28.19	28.46	28.19	28.46	36
2022-06-27	27.99	28.19	27.99	28.19	1
2022-06-24	27.62	27.99	27.62	27.99	2
2022-06-23	27.90	27.90	27.62	27.62	94
2022-06-22	28.17	28.17	27.90	27.90	172
2022-06-21	27.86	28.17	27.86	28.17	276
2022-06-20	27.86	27.87	27.79	27.86	2,298
2022-06-17	27.84	27.84	27.68	27.68	59
2022-06-16	28.38	28.38	27.81	27.84	2,629
2022-06-15	29.14	29.14	28.94	28.87	647
2022-06-14	28.95	28.95	28.95	29.01	1,856
2022-06-13	29.20	29.20	28.89	28.89	3,653
2022-06-10	29.56	29.56	29.20	29.20	2
2022-06-09	29.90	29.95	29.70	29.56	5,318
2022-06-08	29.85	29.85	29.85	29.94	1,237
2022-06-07	29.89	29.89	29.89	29.84	313
2022-06-06	29.90	29.90	29.90	29.86	911
2022-06-03	29.75	29.75	29.75	29.75	0
2022-06-02	29.75	29.75	29.75	29.75	0
2022-06-01	29.94	29.94	29.94	29.75	110
2022-05-31	30.48	30.48	30.46	30.35	3,226
2022-05-30	30.67	30.67	30.67	30.56	1,304
2022-05-27	30.57	30.57	30.54	30.54	86
2022-05-26	30.36	30.57	30.36	30.57	105
2022-05-25	30.26	30.39	30.26	30.36	3,405
2022-05-24	30.02	30.02	29.95	29.95	79
2022-05-23	29.54	30.02	29.54	30.02	171
2022-05-20	29.34	29.54	29.34	29.54	6
2022-05-19	29.48	29.48	29.48	29.34	129
2022-05-18	29.95	29.95	29.85	29.85	348
2022-05-17	29.89	29.89	29.89	29.95	4,341
2022-05-16	29.82	29.82	29.82	29.99	1,519
2022-05-13	29.66	29.66	29.63	29.81	72
2022-05-12	29.57	29.57	29.57	29.31	73
2022-05-11	29.29	29.29	29.29	29.51	82
2022-05-10	29.23	29.36	29.23	29.13	1,973
2022-05-09	29.76	29.76	29.23	29.23	41
2022-05-06	29.82	29.82	29.82	29.76	3,692
2022-05-05	29.97	29.97	29.88	29.68	7,599
2022-05-04	29.42	29.44	29.42	29.36	1,033
2022-05-03	29.06	29.07	29.06	29.34	2,083
2022-05-02	29.18	29.18	29.18	29.18	0
2022-04-29	29.45	29.45	29.18	29.18	338
2022-04-28	29.47	29.47	29.47	29.45	6,169
2022-04-27	29.12	29.19	29.12	29.19	0
2022-04-26	28.72	29.12	28.72	29.12	0
2022-04-25	28.90	28.90	28.90	28.72	1,741
2022-04-22	29.51	29.55	29.44	29.23	1,581
2022-04-21	29.41	29.42	29.40	29.49	2,631
2022-04-20	29.24	29.24	29.24	29.34	1,482
2022-04-19	29.13	29.22	29.05	29.17	2,781
2022-04-18	29.13	29.13	29.13	29.13	0
2022-04-15	29.13	29.13	29.13	29.13	0
2022-04-14	29.01	29.13	29.01	29.13	0
2022-04-13	29.22	29.22	29.21	29.01	2,716
2022-04-12	29.23	29.23	29.23	29.22	820
2022-04-11	29.23	29.23	29.23	29.17	839
2022-04-08	28.58	29.19	28.58	29.19	2
2022-04-07	28.67	28.67	28.58	28.58	9
2022-04-06	28.66	28.67	28.66	28.67	0
2022-04-05	28.63	28.71	28.63	28.66	1,008
2022-04-04	28.70	28.72	28.70	28.70	843
2022-04-01	28.67	28.67	28.67	28.64	2,158
2022-03-31	28.73	28.73	28.68	28.68	350
2022-03-30	28.61	28.73	28.61	28.73	1
2022-03-29	28.69	28.69	28.69	28.61	902
2022-03-28	28.50	28.56	28.50	28.56	165
2022-03-25	28.31	28.50	28.31	28.50	16
2022-03-24	28.22	28.31	28.22	28.31	29
2022-03-23	28.25	28.25	28.25	28.22	1,178
2022-03-22	28.18	28.18	28.18	28.18	75
2022-03-21	28.12	28.12	28.12	28.18	3,319
2022-03-18	28.01	28.01	28.01	27.96	14
2022-03-17	27.86	28.04	27.86	28.04	132
2022-03-16	27.87	27.87	27.87	27.86	52
2022-03-15	27.76	27.76	27.68	27.68	0
2022-03-14	27.81	27.90	27.81	27.76	8,178
2022-03-11	27.92	28.00	27.92	27.89	4,942
2022-03-10	27.64	27.64	27.52	27.52	3
2022-03-09	27.34	27.64	27.34	27.64	0
2022-03-08	27.31	27.34	27.31	27.34	2
2022-03-07	27.17	27.31	26.98	27.31	25,450
2022-03-04	27.40	27.40	27.20	27.20	4
2022-03-03	27.58	27.58	27.58	27.40	541
2022-03-02	27.37	27.37	27.37	27.51	824
2022-03-01	27.09	27.09	27.09	27.20	466
2022-02-28	27.58	27.58	27.45	27.45	0
2022-02-25	26.82	27.58	26.82	27.58	77
2022-02-24	27.39	27.39	26.82	26.82	718
2022-02-23	27.36	27.39	27.36	27.39	2
2022-02-22	27.36	27.36	27.36	27.36	3,356
2022-02-21	27.63	27.63	27.42	27.42	0
2022-02-18	27.63	27.63	27.63	27.63	1,199
2022-02-17	27.94	27.94	27.67	27.67	0
2022-02-16	27.98	27.98	27.94	27.94	212
2022-02-15	27.92	27.92	27.92	27.98	4,418
2022-02-14	28.07	28.07	27.72	27.72	2
2022-02-11	28.08	28.08	28.07	28.07	2
2022-02-10	28.26	28.26	28.16	28.08	1,196
2022-02-09	28.24	28.24	28.24	28.21	1,351
2022-02-08	28.00	28.00	28.00	28.00	7
2022-02-07	27.73	28.00	27.73	28.00	0
2022-02-04	27.74	27.74	27.73	27.73	0
2022-02-03	27.70	27.75	27.70	27.74	3,228
2022-02-02	27.64	27.70	27.64	27.70	0
2022-02-01	27.47	27.64	27.47	27.64	0
2022-01-31	27.61	27.61	27.53	27.47	1,855
2022-01-28	27.72	27.72	27.44	27.44	1
2022-01-27	27.51	27.72	27.51	27.72	87
2022-01-26	27.55	27.60	27.55	27.51	1,893
2022-01-25	27.14	27.15	27.12	27.19	7,484
2022-01-24	27.00	27.00	27.00	27.00	5
2022-01-21	27.43	27.51	27.33	27.41	51
2022-01-20	27.61	27.61	27.57	27.57	0
2022-01-19	27.74	27.74	27.61	27.61	0
2022-01-18	27.68	27.74	27.68	27.74	1
2022-01-17	27.44	27.68	27.44	27.68	0
2022-01-14	27.41	27.41	27.37	27.44	6,412
2022-01-13	27.22	27.42	27.22	27.42	0
2022-01-12	27.09	27.22	27.09	27.22	0
2022-01-11	26.91	27.09	26.91	27.09	0
2022-01-10	26.94	26.94	26.94	26.91	816
2022-01-07	26.63	26.85	26.63	26.85	0
2022-01-06	26.70	26.70	26.63	26.63	0
2022-01-05	26.59	26.59	26.59	26.70	4,650
2022-01-04	26.30	26.30	26.30	26.46	439
2022-01-03	25.94	25.94	25.94	25.94	0
2021-12-31	26.00	26.00	25.94	25.94	0
2021-12-30	26.01	26.01	26.00	26.00	440
2021-12-29	26.14	26.14	26.14	26.01	501
2021-12-28	25.92	25.92	25.92	25.92	0
2021-12-27	25.92	25.92	25.92	25.92	0
2021-12-24	25.98	25.98	25.92	25.92	0
2021-12-23	25.84	25.98	25.84	25.98	0
2021-12-22	25.93	25.93	25.84	25.84	0
2021-12-21	25.63	25.93	25.63	25.93	0
2021-12-20	25.87	25.87	25.63	25.63	0
2021-12-17	25.83	25.83	25.83	25.87	4,825
2021-12-16	25.45	25.90	25.45	25.90	0
2021-12-15	25.65	25.65	25.45	25.45	0
2021-12-14	25.60	25.65	25.60	25.65	0
2021-12-13	25.65	25.65	25.60	25.60	0
2021-12-10	25.53	25.65	25.53	25.65	0
2021-12-09	25.54	25.54	25.53	25.53	0
2021-12-08	25.65	25.65	25.54	25.54	0
2021-12-07	25.58	25.58	25.58	25.65	775
2021-12-06	25.21	25.21	25.21	25.35	1
2021-12-03	24.92	25.08	24.92	25.08	0
2021-12-02	24.90	24.91	24.90	24.92	5,043
2021-12-01	24.77	25.05	24.77	25.05	1
2021-11-30	24.58	24.82	24.58	24.77	3,407
2021-11-29	24.85	24.97	24.85	24.97	0
2021-11-26	25.37	25.37	24.85	24.85	0
2021-11-25	25.34	25.37	25.34	25.37	0
2021-11-24	25.29	25.34	25.29	25.34	0
2021-11-23	25.15	25.29	25.15	25.29	0
2021-11-22	24.88	25.15	24.88	25.15	0
2021-11-19	24.98	24.98	24.88	24.88	0
2021-11-18	25.09	25.09	25.09	24.98	172
2021-11-17	25.29	25.29	25.07	25.07	0
2021-11-16	25.39	25.39	25.29	25.29	0
2021-11-15	25.44	25.44	25.39	25.39	0
2021-11-12	25.40	25.40	25.40	25.44	100
2021-11-11	25.47	25.47	25.47	25.47	4,483
2021-11-10	25.07	25.29	25.07	25.29	0
2021-11-09	25.16	25.16	25.07	25.07	0
2021-11-08	25.27	25.27	25.16	25.16	0
2021-11-05	25.01	25.27	25.01	25.27	0
2021-11-04	24.84	25.01	24.84	25.01	0
2021-11-03	24.91	24.91	24.84	24.84	0
2021-11-02	24.80	24.91	24.80	24.91	0
2021-11-01	24.61	24.80	24.61	24.80	0
2021-10-29	24.50	24.61	24.50	24.61	0
2021-10-28	24.54	24.54	24.54	24.50	2
2021-10-27	24.72	24.72	24.72	24.63	1
2021-10-26	24.60	24.69	24.60	24.69	0
2021-10-25	24.62	24.62	24.60	24.60	0
2021-10-22	24.50	24.62	24.50	24.62	0
2021-10-21	24.69	24.69	24.50	24.50	0
2021-10-20	24.54	24.69	24.54	24.69	0
2021-10-19	24.61	24.61	24.54	24.54	0
2021-10-18	24.59	24.59	24.59	24.61	931
2021-10-15	24.62	24.62	24.60	24.60	0
2021-10-14	24.35	24.62	24.35	24.62	0
2021-10-13	24.54	24.54	24.35	24.35	0
2021-10-12	24.74	24.74	24.54	24.54	0
2021-10-11	24.68	24.74	24.68	24.74	0
2021-10-08	24.68	24.68	24.68	24.68	0
2021-10-07	24.34	24.68	24.34	24.68	0
2021-10-06	24.54	24.54	24.34	24.34	0
2021-10-05	24.34	24.54	24.34	24.54	0
2021-10-04	24.31	24.34	24.31	24.34	0
2021-10-01	24.69	24.69	24.31	24.31	0
2021-09-30	24.92	24.92	24.92	24.69	10
2021-09-29	24.66	24.66	24.66	24.85	100
2021-09-28	24.56	24.60	24.56	24.60	0
2021-09-27	24.39	24.56	24.39	24.56	0
2021-09-24	24.39	24.39	24.39	24.39	0
2021-09-23	24.34	24.39	24.34	24.39	0
2021-09-22	24.14	24.34	24.14	24.34	0
2021-09-21	24.04	24.14	24.04	24.14	0
2021-09-20	24.23	24.23	24.04	24.04	0
2021-09-17	24.44	24.44	24.23	24.23	0
2021-09-16	24.45	24.45	24.45	24.44	414
2021-09-15	24.42	24.42	24.42	24.49	100
2021-09-14	24.79	24.79	24.70	24.70	0
2021-09-13	24.67	24.79	24.67	24.79	0
2021-09-10	24.80	24.80	24.67	24.67	0
2021-09-09	25.01	25.01	24.80	24.80	0
2021-09-08	25.07	25.07	25.01	25.01	0
2021-09-07	25.24	25.24	25.07	25.07	0
2021-09-06	25.05	25.24	25.05	25.24	0
2021-09-03	25.08	25.08	25.05	25.05	0
2021-09-02	24.98	25.08	24.98	25.08	0
2021-09-01	25.13	25.13	24.98	24.98	0
2021-08-31	25.10	25.10	25.10	25.13	577
2021-08-30	25.20	25.20	25.20	25.20	0
2021-08-27	25.16	25.20	25.16	25.20	0
2021-08-26	25.26	25.26	25.16	25.16	0
2021-08-25	25.26	25.26	25.26	25.26	0
2021-08-24	25.31	25.31	25.26	25.26	0
2021-08-23	25.23	25.31	25.23	25.31	0
2021-08-20	25.04	25.23	25.04	25.23	0
2021-08-19	25.36	25.36	25.04	25.04	16
2021-08-18	25.41	25.41	25.36	25.36	0
2021-08-17	25.26	25.27	25.26	25.41	4,948
2021-08-16	25.34	25.34	25.26	25.26	0
2021-08-13	25.21	25.34	25.21	25.34	0
2021-08-12	25.11	25.21	25.11	25.21	0
2021-08-11	24.96	25.11	24.96	25.11	0
2021-08-10	24.80	24.80	24.80	24.96	2,340
2021-08-09	24.81	24.85	24.81	24.85	0
2021-08-06	24.72	24.77	24.72	24.81	2,401
2021-08-05	24.67	24.70	24.67	24.70	1,088
2021-08-04	24.79	24.79	24.74	24.74	0
2021-08-03	24.78	24.79	24.78	24.79	0
2021-08-02	24.66	24.78	24.66	24.78	0
2021-07-30	24.75	24.75	24.66	24.66	0
2021-07-29	24.67	24.75	24.67	24.75	0
2021-07-28	24.63	24.67	24.63	24.67	0
2021-07-27	24.71	24.71	24.63	24.63	0
2021-07-26	24.71	24.71	24.71	24.71	0
2021-07-23	24.56	24.71	24.56	24.71	0
2021-07-22	24.68	24.68	24.56	24.56	0
2021-07-21	24.56	24.68	24.56	24.68	0
2021-07-20	24.18	24.56	24.18	24.56	0
2021-07-19	24.66	24.66	24.18	24.18	0
2021-07-16	24.60	24.66	24.60	24.66	0
2021-07-15	24.57	24.57	24.57	24.60	292
2021-07-14	24.73	24.73	24.68	24.68	0
2021-07-13	24.72	24.73	24.72	24.73	0
2021-07-12	24.63	24.63	24.63	24.72	397
2021-07-09	24.41	24.68	24.41	24.68	0
2021-07-08	24.63	24.63	24.41	24.41	0
2021-07-07	24.50	24.63	24.50	24.63	0
2021-07-06	24.54	24.54	24.54	24.50	597
2021-07-05	24.73	24.73	24.72	24.72	0
2021-07-02	24.74	24.74	24.73	24.73	0
2021-07-01	24.57	24.74	24.57	24.74	0
2021-06-30	24.68	24.68	24.57	24.57	197
2021-06-29	24.64	24.68	24.64	24.68	0
2021-06-28	24.72	24.72	24.64	24.64	0
2021-06-25	24.62	24.72	24.62	24.72	0
2021-06-24	24.46	24.62	24.46	24.62	0
2021-06-23	24.61	24.61	24.46	24.46	0
2021-06-22	24.54	24.61	24.54	24.61	0
2021-06-21	24.47	24.54	24.47	24.54	0
2021-06-18	24.79	24.79	24.47	24.47	0
2021-06-17	24.80	24.80	24.79	24.79	0
2021-06-16	24.80	24.80	24.80	24.80	1,159
2021-06-15	25.17	25.17	25.17	25.09	10
2021-06-14	25.08	25.08	25.01	25.01	0
2021-06-11	25.08	25.08	25.08	25.08	0
2021-06-10	25.10	25.10	25.08	25.08	103
2021-06-09	25.05	25.10	25.05	25.10	0
2021-06-08	25.13	25.13	25.13	25.05	654
2021-06-07	25.05	25.05	25.05	25.05	0
2021-06-04	25.07	25.07	25.05	25.05	0
2021-06-03	25.01	25.07	25.01	25.07	0
2021-06-02	25.04	25.04	25.04	25.01	1,032
2021-06-01	24.95	25.00	24.95	25.00	23
2021-05-28	24.96	24.96	24.96	24.95	2,550
2021-05-27	24.88	24.88	24.82	24.82	0
2021-05-26	24.95	24.95	24.88	24.88	209
2021-05-25	25.07	25.07	24.95	24.95	0
2021-05-24	24.94	25.07	24.94	25.07	0
2021-05-21	24.87	24.94	24.87	24.94	0
2021-05-20	24.88	24.88	24.88	24.87	590
2021-05-19	25.01	25.01	24.70	24.70	0
2021-05-18	25.14	25.14	25.01	25.01	0
2021-05-17	25.16	25.16	25.14	25.14	188
2021-05-14	24.98	25.16	24.98	25.16	0
2021-05-13	24.65	24.65	24.65	24.98	14
2021-05-12	24.82	24.92	24.82	24.92	0
2021-05-11	24.75	24.75	24.75	24.82	562
2021-05-10	25.28	25.29	25.28	25.29	0
2021-05-07	25.31	25.31	25.31	25.28	200
2021-05-06	24.94	25.16	24.94	25.16	200
2021-05-05	24.65	24.94	24.65	24.94	0
2021-05-04	24.72	24.72	24.65	24.65	0
2021-04-30	24.58	24.72	24.58	24.72	0
2021-04-29	24.67	24.67	24.58	24.58	0
2021-04-28	24.66	24.66	24.66	24.67	3,712
2021-04-27	24.72	24.72	24.72	24.56	200
2021-04-26	24.75	24.76	24.75	24.76	0
2021-04-23	24.66	24.75	24.66	24.75	0
2021-04-22	24.44	24.66	24.44	24.66	0
2021-04-21	24.26	24.44	24.26	24.44	0
2021-04-20	24.65	24.65	24.26	24.26	0
2021-04-19	24.75	24.75	24.75	24.65	5,123
2021-04-16	24.92	24.92	24.92	24.88	1,435
2021-04-15	24.69	24.71	24.69	24.71	0
2021-04-14	24.68	24.69	24.68	24.69	0
2021-04-13	24.69	24.69	24.68	24.68	0
2021-04-12	24.70	24.70	24.69	24.69	0
2021-04-09	24.68	24.70	24.68	24.70	0
2021-04-08	24.63	24.68	24.63	24.68	169
2021-04-07	24.59	24.59	24.59	24.63	2,062
2021-04-06	24.27	24.49	24.27	24.49	0
2021-04-01	24.36	24.36	24.27	24.27	0
2021-03-31	24.60	24.60	24.36	24.36	0
2021-03-30	24.44	24.60	24.44	24.60	0
2021-03-29	24.45	24.45	24.44	24.44	0
2021-03-26	24.22	24.45	24.22	24.45	0
2021-03-25	24.28	24.28	24.22	24.22	0
2021-03-24	24.30	24.30	24.28	24.28	0
2021-03-23	24.20	24.30	24.20	24.30	0
2021-03-22	24.17	24.17	24.17	24.20	494
2021-03-19	24.17	24.17	24.17	24.23	1,485
2021-03-18	24.00	24.24	24.00	24.24	0
2021-03-17	23.94	23.98	23.92	24.00	29,697
2021-03-16	24.12	24.22	24.12	24.22	702
2021-03-15	24.07	24.12	24.07	24.12	0
2021-03-12	23.96	24.07	23.96	24.07	0
2021-03-11	23.95	23.96	23.95	23.96	208
2021-03-10	23.89	23.95	23.89	23.95	0
2021-03-09	23.99	23.99	23.89	23.89	0
2021-03-08	23.40	23.99	23.40	23.99	0
2021-03-05	23.36	23.40	23.36	23.40	0
2021-03-04	23.37	23.37	23.36	23.36	0
2021-03-03	23.39	23.39	23.37	23.37	0
2021-03-02	23.34	23.39	23.34	23.39	0
2021-03-01	23.06	23.34	23.06	23.34	0
2021-02-26	23.32	23.32	23.06	23.06	0
2021-02-25	23.34	23.34	23.32	23.32	0
2021-02-24	23.11	23.34	23.11	23.34	0
2021-02-23	23.17	23.17	23.11	23.11	0
2021-02-22	23.17	23.17	23.17	23.17	0
2021-02-19	23.05	23.17	23.05	23.17	0
2021-02-18	23.34	23.34	23.05	23.05	0
2021-02-17	23.37	23.37	23.37	23.34	718
2021-02-16	23.36	23.36	23.28	23.28	0
2021-02-15	23.32	23.32	23.32	23.36	3,034
2021-02-12	23.14	23.16	23.14	23.16	0
2021-02-11	23.12	23.14	23.12	23.14	0
2021-02-10	23.12	23.12	23.12	23.12	0
2021-02-09	23.23	23.23	23.12	23.12	0
2021-02-08	23.28	23.28	23.28	23.23	3,607
2021-02-05	23.06	23.11	23.06	23.11	0
2021-02-04	22.86	23.06	22.86	23.06	0
2021-02-03	22.84	22.86	22.84	22.86	0
2021-02-02	22.60	22.84	22.60	22.84	0
2021-02-01	22.52	22.60	22.52	22.60	0
2021-01-29	22.90	22.90	22.52	22.52	0
2021-01-28	22.73	22.73	22.73	22.90	3,907
2021-01-27	23.21	23.21	22.94	22.94	0
2021-01-26	23.19	23.21	23.19	23.21	0
2021-01-25	23.31	23.31	23.19	23.19	0
2021-01-22	23.43	23.43	23.31	23.31	0
2021-01-21	23.58	23.58	23.43	23.43	0
2021-01-20	23.62	23.62	23.58	23.58	0
2021-01-19	23.59	23.62	23.59	23.62	0
2021-01-18	23.62	23.62	23.59	23.59	0
2021-01-15	23.69	23.69	23.62	23.62	0
2021-01-14	23.53	23.69	23.53	23.69	0
2021-01-13	23.50	23.53	23.50	23.53	0
2021-01-12	23.72	23.72	23.50	23.50	0
2021-01-11	23.69	23.72	23.69	23.72	0
2021-01-08	23.74	23.74	23.69	23.69	0
2021-01-07	23.57	23.74	23.57	23.74	0
2021-01-06	22.86	23.57	22.86	23.57	0
2021-01-05	22.86	22.86	22.86	22.86	0
2021-01-04	22.63	22.86	22.63	22.86	0
2020-12-31	22.83	22.83	22.63	22.63	0
2020-12-30	22.94	22.94	22.83	22.83	0
2020-12-29	22.61	22.94	22.61	22.94	0
2020-12-24	22.68	22.68	22.61	22.61	0
2020-12-23	22.80	22.80	22.68	22.68	0
2020-12-22	22.73	22.80	22.73	22.80	0
2020-12-21	22.91	22.91	22.73	22.73	0
2020-12-18	22.97	22.97	22.97	22.91	1,469
2020-12-17	22.98	22.98	22.86	22.86	0
2020-12-16	23.12	23.12	22.98	22.98	0
2020-12-15	23.37	23.37	23.12	23.12	0
2020-12-14	23.43	23.43	23.37	23.37	0
2020-12-11	23.53	23.53	23.43	23.43	0
2020-12-10	23.41	23.53	23.41	23.53	0
2020-12-09	23.33	23.41	23.33	23.41	0
2020-12-08	23.33	23.33	23.33	23.33	0
2020-12-07	23.16	23.33	23.16	23.33	0
2020-12-04	23.18	23.18	23.18	23.16	2,763
2020-12-03	23.06	23.06	22.99	22.99	0
2020-12-02	22.84	23.06	22.84	23.06	0
2020-12-01	22.66	22.84	22.66	22.84	0
2020-11-30	23.03	23.03	22.66	22.66	0
2020-11-27	22.98	23.03	22.98	23.03	0
2020-11-26	22.92	22.98	22.92	22.98	0
2020-11-25	23.03	23.03	22.92	22.92	0
2020-11-24	22.60	23.03	22.60	23.03	0
2020-11-23	22.40	22.60	22.40	22.60	0
2020-11-20	22.42	22.42	22.40	22.40	0
2020-11-19	22.63	22.63	22.42	22.42	0
2020-11-18	22.53	22.63	22.53	22.63	0
2020-11-17	22.54	22.54	22.53	22.53	0
2020-11-16	22.14	22.54	22.14	22.54	0
2020-11-13	22.12	22.14	22.12	22.14	0
2020-11-12	22.30	22.30	22.12	22.12	0
2020-11-11	22.17	22.30	22.17	22.30	0
2020-11-10	21.82	22.17	21.82	22.17	0
2020-11-09	20.83	21.82	20.83	21.82	0
2020-11-06	20.91	20.91	20.83	20.83	0
2020-11-05	20.92	20.92	20.91	20.91	0
2020-11-04	20.51	20.68	20.48	20.92	7,811
2020-11-03	20.37	20.63	20.37	20.63	0
2020-11-02	19.91	20.37	19.91	20.37	0
2020-10-30	19.86	19.91	19.86	19.91	0
2020-10-29	19.83	19.86	19.83	19.86	0
2020-10-28	20.35	20.35	19.83	19.83	0
2020-10-27	20.63	20.63	20.35	20.35	0
2020-10-26	20.91	20.91	20.63	20.63	0
2020-10-23	20.66	20.91	20.66	20.91	0
2020-10-22	20.50	20.66	20.50	20.66	0
2020-10-21	20.85	20.85	20.50	20.50	0
2020-10-20	20.88	20.88	20.85	20.85	0
2020-10-16	20.94	20.94	20.94	21.02	4,336
2020-10-15	20.98	20.98	20.78	20.78	0
2020-10-14	21.06	21.06	20.98	20.98	0
2020-10-13	21.19	21.19	21.06	21.06	0
2020-10-12	21.24	21.24	21.19	21.19	0
2020-10-09	21.32	21.32	21.24	21.24	0
2020-10-08	21.16	21.32	21.16	21.32	0
2020-10-07	21.14	21.16	21.14	21.16	0
2020-10-06	20.95	21.14	20.95	21.14	0
2020-10-05	20.64	20.95	20.64	20.95	0
2020-10-02	20.72	20.72	20.64	20.64	0
2020-10-01	20.72	20.72	20.72	20.72	4,393
2020-09-30	20.76	20.76	20.74	20.74	0
2020-09-29	20.91	20.91	20.91	20.76	2,322
2020-09-28	20.62	20.96	20.62	20.96	0
2020-09-25	20.62	20.62	20.62	20.62	0
2020-09-24	20.90	20.90	20.62	20.62	0
2020-09-23	20.92	20.92	20.90	20.90	0
2020-09-22	20.72	20.92	20.72	20.92	0
2020-09-21	21.31	21.31	20.72	20.72	0
2020-09-18	21.36	21.36	21.31	21.31	0
2020-09-17	21.44	21.44	21.36	21.36	0
2020-09-16	21.83	21.83	21.44	21.44	0
2020-09-15	21.79	21.83	21.79	21.83	0
2020-09-14	21.76	21.79	21.76	21.79	0
2020-09-11	21.68	21.76	21.68	21.76	0
2020-09-10	21.51	21.51	21.51	21.51	0
2020-09-09	21.19	21.51	21.19	21.51	0
2020-09-08	21.33	21.33	21.19	21.19	0
2020-09-07	20.98	21.33	20.98	21.33	0
2020-09-04	21.02	21.02	20.98	20.98	0
2020-09-03	21.16	21.16	21.02	21.02	0
2020-09-02	20.82	21.16	20.82	21.16	0
2020-09-01	21.07	21.07	20.82	20.82	0
2020-08-28	21.19	21.19	21.07	21.07	0
2020-08-27	21.21	21.21	21.19	21.19	0
2020-08-26	21.28	21.28	21.21	21.21	0
2020-08-25	21.36	21.36	21.28	21.28	0
2020-08-24	20.94	21.36	20.94	21.36	0
2020-08-21	20.99	20.99	20.94	20.94	0
2020-08-20	21.22	21.22	20.99	20.99	0
2020-08-19	21.07	21.22	21.07	21.22	0
2020-08-18	21.34	21.34	21.07	21.07	0
2020-08-17	21.31	21.34	21.31	21.34	0
2020-08-14	21.41	21.41	21.31	21.31	0
2020-08-13	21.67	21.67	21.41	21.41	0
2020-08-12	21.41	21.67	21.41	21.67	0
2020-08-11	21.01	21.41	21.01	21.41	0
2020-08-10	20.73	21.01	20.73	21.01	0
2020-08-07	20.65	20.73	20.65	20.73	0
2020-08-06	20.71	20.71	20.65	20.65	0
2020-08-05	20.66	20.71	20.66	20.71	0
2020-08-04	20.56	20.66	20.56	20.66	0
2020-08-03	20.17	20.56	20.17	20.56	0
2020-07-31	20.46	20.46	20.17	20.17	0
2020-07-30	20.86	20.86	20.86	20.86	0
2020-07-29	20.96	20.96	20.86	20.86	0
2020-07-28	21.01	21.01	20.96	20.96	0
2020-07-27	21.10	21.10	21.01	21.01	0
2020-07-24	21.33	21.33	21.10	21.10	0
2020-07-23	21.34	21.34	21.33	21.33	0
2020-07-22	21.44	21.44	21.34	21.34	0
2020-07-21	21.41	21.44	21.41	21.44	0
2020-07-20	21.64	21.64	21.64	21.64	0
2020-07-17	21.60	21.64	21.60	21.64	0
2020-07-16	21.58	21.60	21.58	21.60	0
2020-07-15	21.30	21.58	21.30	21.58	0
2020-07-14	21.20	21.30	21.20	21.30	0
2020-07-13	20.85	21.20	20.85	21.20	0
2020-07-10	20.66	20.85	20.66	20.85	100
2020-07-09	21.00	21.00	20.66	20.66	0
2020-07-08	21.18	21.18	21.00	21.00	0
2020-07-07	21.54	21.54	21.18	21.18	0
2020-07-06	21.22	21.54	21.22	21.54	0
2020-07-03	21.40	21.40	21.22	21.22	0
2020-07-02	21.10	21.40	21.10	21.40	0
2020-07-01	21.31	21.31	21.10	21.10	0
2020-06-30	21.42	21.42	21.42	21.42	0
2020-06-29	21.08	21.08	21.08	21.08	0
2020-06-26	21.15	21.15	21.15	21.15	0
2020-06-25	21.10	21.10	21.10	21.10	0
2020-06-24	21.67	21.67	21.67	21.67	0
2020-06-23	21.44	21.67	21.44	21.67	0
2020-06-22	21.76	21.76	21.44	21.44	0
2020-06-19	21.64	21.76	21.64	21.76	0
2020-06-18	21.61	21.64	21.61	21.64	0
2020-06-17	21.95	21.95	21.95	21.95	0
2020-06-16	21.31	21.95	21.31	21.95	0
2020-06-15	21.42	21.42	21.31	21.31	0
2020-06-12	21.48	21.48	21.42	21.42	0
2020-06-11	22.34	22.34	21.48	21.48	0
2020-06-10	22.49	22.49	22.34	22.34	0
2020-06-09	22.82	22.82	22.49	22.49	0
2020-06-08	22.65	22.65	22.65	22.65	0
2020-06-05	22.04	22.65	22.04	22.65	0
2020-06-04	22.04	22.04	22.04	22.04	0
2020-06-03	21.46	22.04	21.46	22.04	0
2020-06-02	21.24	21.46	21.24	21.46	0
2020-06-01	21.03	21.24	21.03	21.24	0
2020-05-29	21.50	21.50	21.50	21.50	0
2020-05-28	21.38	21.50	21.38	21.50	0
2020-05-27	20.86	20.86	20.86	20.86	0
2020-05-26	20.33	20.86	20.33	20.86	48
2020-05-22	20.38	20.38	20.38	20.38	0
2020-05-21	20.61	20.61	20.38	20.38	0
2020-05-20	20.46	20.61	20.46	20.61	0
2020-05-19	20.47	20.47	20.47	20.46	885
2020-05-18	19.72	19.72	19.72	19.72	0
2020-05-15	19.44	19.72	19.44	19.72	0
2020-05-14	19.78	19.78	19.44	19.44	0
2020-05-13	20.22	20.22	19.78	19.78	0
2020-05-12	20.01	20.22	20.01	20.22	0
2020-05-11	19.92	20.01	19.92	20.01	0
2020-05-07	19.71	19.92	19.71	19.92	0
2020-05-06	19.83	19.83	19.71	19.71	0
2020-05-05	19.87	19.87	19.87	19.83	125
2020-05-04	19.66	19.66	19.49	19.49	0
2020-05-01	20.12	20.12	19.66	19.66	0
2020-04-30	20.80	20.80	20.80	20.80	0
2020-04-29	20.26	20.80	20.26	20.80	0
2020-04-28	19.82	19.82	19.82	19.82	0
2020-04-27	19.45	19.82	19.45	19.82	0
2020-04-24	19.65	19.65	19.45	19.45	0
2020-04-23	19.39	19.65	19.39	19.65	0
2020-04-22	19.22	19.22	19.22	19.22	0
2020-04-21	19.73	19.73	19.22	19.22	0
2020-04-20	19.58	19.73	19.58	19.73	0
2020-04-17	19.64	19.64	19.64	19.58	300
2020-04-16	19.27	19.31	19.27	19.31	0
2020-04-15	19.90	19.90	19.27	19.27	0
2020-04-14	20.06	20.06	20.06	20.06	25
2020-04-09	19.46	20.06	19.46	20.06	0
2020-04-08	19.76	19.76	19.46	19.46	0
2020-04-07	19.25	19.25	19.25	19.25	0
2020-04-06	18.60	18.60	18.60	18.60	0
2020-04-03	18.63	18.63	18.63	18.63	0
2020-04-03	18.63	18.63	18.60	18.60	0
2020-04-02	18.63	18.63	18.63	18.63	0
2020-04-02	18.63	18.63	18.63	18.63	0
2020-04-01	19.36	18.63	18.63	18.63	0
2020-04-01	19.36	19.36	19.36	19.36	0
2020-03-31	19.22	19.22	19.22	19.22	0
2020-03-30	18.97	18.97	18.97	18.97	0
2020-03-27	19.87	19.87	19.87	19.87	0
2020-03-26	19.74	19.74	19.74	19.74	0
2020-03-25	19.09	19.09	19.09	19.09	0
2020-03-24	17.88	17.88	17.88	17.88	0
2020-03-23	18.24	18.24	18.24	18.24	0
2020-03-20	18.44	18.44	18.44	18.44	0
2020-03-19	18.24	18.24	18.24	18.24	0
2020-03-18	18.94	18.94	18.94	18.94	0
2020-03-17	18.45	18.45	18.45	18.45	0
2020-03-16	18.73	18.73	18.73	18.73	0
2020-03-13	18.44	18.44	18.44	18.44	0
2020-03-12	19.50	19.50	19.50	20.31	50
2020-03-11	20.33	20.33	20.33	20.33	0
2020-03-10	20.46	20.46	20.46	20.46	0
2020-03-09	22.09	22.09	22.09	22.09	0
2020-03-06	22.88	22.88	22.09	22.09	0
2020-03-05	23.14	23.14	23.14	23.14	0
2020-03-04	22.86	22.86	22.86	22.86	0
2020-03-03	22.85	22.85	22.85	22.85	0
2020-03-02	22.47	22.47	22.47	22.47	0
2020-02-28	22.50	22.50	22.50	23.18	100
2020-02-27	23.84	23.84	23.84	23.84	0
2020-02-26	23.67	23.67	23.67	23.67	0
2020-02-25	24.17	24.17	24.17	24.17	0
2020-02-24	24.65	24.65	24.65	24.83	200
2020-02-21	25.00	25.00	24.83	24.83	0
2020-02-20	25.01	25.01	25.00	25.00	0
2020-02-19	24.76	25.01	24.76	25.01	0
2020-02-18	25.04	25.04	24.76	24.76	0
2020-02-17	24.97	25.04	24.97	25.04	0
2020-02-14	25.04	25.04	24.97	24.97	0
2020-02-13	25.25	25.25	25.04	25.04	0
2020-02-12	25.21	25.25	25.21	25.25	0
2020-02-11	25.09	25.21	25.09	25.21	0
2020-02-10	25.15	25.15	25.09	25.09	0
2020-02-07	25.18	25.18	25.15	25.15	0
2020-02-06	24.96	25.18	24.96	25.18	0
2020-02-05	24.74	24.96	24.74	24.96	0
2020-02-04	24.46	24.74	24.46	24.74	0
2020-02-03	24.19	24.46	24.19	24.46	0
2020-01-31	24.41	24.41	24.41	24.41	0
2020-01-30	24.89	24.89	24.41	24.41	0
2020-01-29	24.88	24.89	24.88	24.89	0
2020-01-28	24.56	24.88	24.56	24.88	0
2020-01-27	25.09	25.09	24.56	24.56	0
2020-01-24	24.93	25.09	24.93	25.09	0
2020-01-23	25.16	25.16	24.93	24.93	0
2020-01-22	25.32	25.32	25.16	25.16	0
2020-01-21	25.52	25.52	25.32	25.32	0
2020-01-20	25.44	25.52	25.44	25.52	0
2020-01-17	25.29	25.44	25.29	25.44	0
2020-01-16	25.35	25.35	25.29	25.29	0
2020-01-15	25.42	25.42	25.35	25.35	0
2020-01-14	25.46	25.46	25.42	25.42	0
2020-01-13	25.39	25.46	25.39	25.46	0
2020-01-10	25.36	25.39	25.36	25.39	0
2020-01-09	25.30	25.36	25.30	25.36	0
2020-01-08	25.22	25.30	25.22	25.30	0
2020-01-07	25.11	25.22	25.11	25.22	0
2020-01-06	25.18	25.18	25.18	25.11	376
2020-01-03	25.31	25.31	25.30	25.30	376
2020-01-02	25.05	25.31	25.05	25.31	0
2019-12-31	25.19	25.19	25.05	25.05	0
2019-12-30	25.36	25.36	25.19	25.19	0
2019-12-27	25.54	25.54	25.36	25.36	0
2019-12-24	25.60	25.60	25.54	25.54	0
2019-12-23	25.42	25.60	25.42	25.60	0
2019-12-20	25.35	25.42	25.35	25.42	0
2019-12-19	25.27	25.35	25.27	25.35	0
2019-12-18	25.35	25.35	25.27	25.27	0
2019-12-17	25.03	25.35	25.03	25.35	0
2019-12-16	24.66	25.03	24.66	25.03	0
2019-12-13	24.97	24.97	24.66	24.66	0
2019-12-12	24.65	24.97	24.65	24.97	0
2019-12-11	24.61	24.65	24.61	24.65	0
2019-12-10	24.69	24.69	24.61	24.61	0
2019-12-09	24.76	24.76	24.69	24.69	0
2019-12-06	24.50	24.50	24.50	24.50	0
2019-12-05	24.63	24.63	24.63	24.63	0
2019-12-04	24.53	24.63	24.53	24.63	0
2019-12-03	24.88	24.88	24.53	24.53	0
2019-12-02	25.01	25.01	24.88	24.88	0
2019-11-29	25.14	25.14	25.01	25.01	0
2019-11-28	25.21	25.21	25.14	25.14	0
2019-11-27	25.20	25.21	25.20	25.21	0
2019-11-26	25.16	25.20	25.16	25.20	0
2019-11-25	25.19	25.19	25.16	25.16	0
2019-11-22	24.95	25.19	24.95	25.19	0
2019-11-21	24.95	24.95	24.95	24.95	0
2019-11-20	25.10	25.10	24.95	24.95	0
2019-11-19	25.10	25.10	25.10	25.10	0
2019-11-18	25.22	25.22	25.10	25.10	0
2019-11-15	25.12	25.22	25.12	25.22	0
2019-11-14	25.28	25.28	25.12	25.12	0
2019-11-13	25.51	25.51	25.28	25.28	0
2019-11-12	25.35	25.51	25.35	25.51	0
2019-11-11	25.49	25.49	25.35	25.35	0
2019-11-08	25.58	25.58	25.49	25.49	0
2019-11-07	25.37	25.58	25.37	25.58	0
2019-11-06	25.37	25.37	25.37	25.37	0
2019-11-05	25.25	25.37	25.25	25.37	0
2019-11-04	24.89	25.25	24.89	25.25	0
2019-11-01	24.68	24.89	24.68	24.89	0
2019-10-31	24.87	24.87	24.68	24.68	0
2019-10-30	24.90	24.90	24.87	24.87	0
2019-10-29	24.99	24.99	24.99	24.99	0
2019-10-28	24.97	24.99	24.97	24.99	0
2019-10-25	24.95	24.97	24.95	24.97	0
2019-10-24	24.81	24.95	24.81	24.95	0
2019-10-23	24.66	24.81	24.66	24.81	0
2019-10-22	24.52	24.66	24.52	24.66	0
2019-10-21	24.51	24.52	24.51	24.52	0
2019-10-18	24.53	24.53	24.51	24.51	0
2019-10-17	24.55	24.55	24.53	24.53	0
2019-10-16	24.70	24.70	24.55	24.55	0
2019-10-15	24.71	24.71	24.71	24.71	0
2019-10-14	24.71	24.71	24.71	24.71	0
2019-10-11	24.90	24.90	24.71	24.71	0
2019-10-10	24.78	24.78	24.78	24.78	0
2019-10-09	24.71	24.78	24.71	24.78	0
2019-10-08	24.79	24.79	24.71	24.71	0
2019-10-07	24.61	24.79	24.61	24.79	0
2019-10-04	24.31	24.61	24.31	24.61	0
2019-10-03	24.53	24.53	24.31	24.31	0
2019-10-02	25.23	25.23	25.23	25.23	0
2019-10-01	25.36	25.36	25.23	25.23	0
2019-09-30	25.25	25.36	25.25	25.36	0
2019-09-27	25.02	25.25	25.02	25.25	0
2019-09-26	24.97	25.02	24.97	25.02	0
2019-09-25	24.93	24.97	24.93	24.97	0
2019-09-24	25.10	25.10	24.93	24.93	0
2019-09-23	25.11	25.11	25.10	25.10	0
2019-09-20	25.12	25.12	25.11	25.11	0
2019-09-19	24.99	25.12	24.99	25.12	0
2019-09-18	25.20	25.20	24.99	24.99	0
2019-09-17	25.39	25.39	25.20	25.20	0
2019-09-16	25.48	25.48	25.39	25.39	0
2019-09-13	25.54	25.54	25.48	25.48	0
2019-09-12	25.46	25.54	25.46	25.54	0
2019-09-11	25.25	25.46	25.25	25.46	0
2019-09-10	25.00	25.25	25.00	25.25	0
2019-09-09	24.86	25.00	24.86	25.00	0
2019-09-06	24.74	24.86	24.74	24.86	0
2019-09-05	24.70	24.74	24.70	24.74	0
2019-09-04	24.57	24.70	24.57	24.70	0
2019-09-03	24.67	24.67	24.57	24.57	0
2019-09-02	24.42	24.67	24.42	24.67	0
2019-08-30	24.40	24.42	24.40	24.42	0
2019-08-29	24.15	24.15	24.15	24.15	0
2019-08-28	24.00	24.15	24.00	24.15	0
2019-08-27	24.06	24.06	24.00	24.00	0
2019-08-23	24.25	24.25	24.25	24.25	0
2019-08-22	24.49	24.49	24.25	24.25	0
2019-08-21	24.35	24.49	24.35	24.49	0
2019-08-20	24.57	24.57	24.35	24.35	0
2019-08-19	24.26	24.57	24.26	24.57	0
2019-08-16	24.07	24.26	24.07	24.26	0
2019-08-15	24.30	24.30	24.07	24.07	0
2019-08-14	24.81	24.81	24.30	24.30	0
2019-08-13	24.51	24.51	24.51	24.81	200
2019-08-12	24.67	24.67	24.67	24.61	405
2019-08-09	24.73	24.73	24.67	24.67	0
2019-08-08	24.37	24.73	24.37	24.73	0
2019-08-07	24.36	24.37	24.36	24.37	0
2019-08-06	24.52	24.52	24.36	24.36	0
2019-08-05	24.98	24.98	24.52	24.52	0
2019-08-02	25.51	25.51	24.98	24.98	0
2019-08-01	25.37	25.51	25.37	25.51	0
2019-07-31	25.52	25.52	25.37	25.37	0
2019-07-30	25.67	25.67	25.52	25.52	0
2019-07-29	25.27	25.67	25.27	25.67	0
2019-07-26	25.13	25.27	25.13	25.27	0
2019-07-25	25.18	25.18	25.13	25.13	0
2019-07-24	25.29	25.29	25.18	25.18	0
2019-07-23	25.09	25.29	25.09	25.29	0
2019-07-22	25.14	25.14	25.09	25.09	0
2019-07-19	25.10	25.14	25.10	25.14	0
2019-07-18	25.27	25.27	25.10	25.10	0
2019-07-17	25.48	25.48	25.27	25.27	0
2019-07-16	25.34	25.48	25.34	25.48	0
2019-07-15	25.17	25.34	25.17	25.34	0
2019-07-12	25.15	25.17	25.15	25.17	0
2019-07-11	25.25	25.25	25.15	25.15	0
2019-07-10	25.25	25.25	25.25	25.25	0
2019-07-09	25.33	25.33	25.25	25.25	0
2019-07-08	25.33	25.33	25.33	25.33	0
2019-07-05	25.37	25.37	25.33	25.33	0
2019-07-04	25.34	25.37	25.34	25.37	0
2019-07-03	25.20	25.34	25.20	25.34	0
2019-07-02	25.04	25.20	25.04	25.20	0
2019-07-01	24.76	25.04	24.76	25.04	0
2019-06-28	24.73	24.76	24.73	24.76	0
2019-06-27	24.68	24.73	24.68	24.73	0
2019-06-26	24.57	24.68	24.57	24.68	0
2019-06-25	24.69	24.69	24.57	24.57	0
2019-06-24	24.72	24.72	24.69	24.69	0
2019-06-21	24.69	24.69	24.69	24.69	0
2019-06-20	24.63	24.69	24.63	24.69	0
2019-06-19	25.32	25.32	24.63	24.63	0
2019-06-18	25.05	25.32	25.05	25.32	0
2019-06-17	25.00	25.00	25.00	25.05	280
2019-06-14	24.92	24.97	24.83	24.93	0
2019-06-13	24.88	25.01	24.85	24.92	0
2019-06-12	25.10	25.10	24.78	24.88	0
2019-06-11	24.99	25.14	24.99	25.10	0
2019-06-10	24.80	25.04	24.80	24.99	0
2019-06-07	24.57	24.86	24.57	24.80	0
2019-06-06	24.51	24.63	24.42	24.57	0
2019-06-05	24.51	24.66	24.36	24.51	0
2019-06-04	24.24	24.52	24.16	24.51	0
2019-06-03	24.15	24.27	23.90	24.24	0
2019-05-31	24.43	24.43	24.08	24.43	0
2019-05-30	24.37	24.54	24.37	24.43	0
2019-05-29	24.69	24.50	24.29	24.37	0
2019-05-28	24.67	24.86	24.65	24.69	0
2019-05-24	24.57	24.81	24.57	24.67	0
2019-05-23	24.96	24.96	24.52	24.57	0
2019-05-22	24.93	25.09	24.87	24.96	0
2019-05-21	24.89	25.08	24.87	24.93	0
2019-05-20	24.96	25.04	24.73	24.89	0
2019-05-17	24.91	25.01	24.75	24.96	0
2019-05-16	24.56	24.93	24.56	24.91	0
2019-05-15	24.38	24.57	24.29	24.56	0
2019-05-14	24.11	24.42	24.11	24.38	0
2019-05-13	24.15	24.26	24.00	24.11	0
2019-05-10	24.11	24.38	24.06	24.15	0
2019-05-09	24.46	24.46	24.09	24.11	0
2019-05-08	24.39	24.51	24.32	24.46	0
2019-05-07	24.79	24.79	24.37	24.39	0
2019-05-03	24.85	25.03	24.76	24.79	0

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)	4.05	-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)	0.023	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131