Iv Ust 7-10 Dst Share History

Iv Ust 7-10 Dst Share Price history. The following table shows end-of-day data TREX historical share prices for Iv Ust 7-10 Dst, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	34.90	34.90	34.90	34.90	0
2024-05-03	34.79	34.90	34.79	34.90	428
2024-05-02	34.65	34.65	34.58	34.61	4,316
2024-05-01	34.47	34.52	34.46	34.51	573
2024-04-30	34.57	34.59	34.46	34.46	28,762
2024-04-29	34.52	34.56	34.51	34.55	2,102
2024-04-26	34.38	34.44	34.38	34.44	1
2024-04-25	34.52	34.53	34.28	34.38	2,278
2024-04-24	34.52	34.52	34.46	34.46	22,343
2024-04-23	34.56	34.66	34.48	34.60	72,835
2024-04-22	34.48	34.54	34.44	34.51	60,139
2024-04-19	34.62	34.64	34.53	34.57	1,823
2024-04-18	34.68	34.68	34.51	34.51	2,051
2024-04-17	34.43	34.55	34.41	34.53	24,312
2024-04-16	34.49	34.51	34.35	34.44	1,252
2024-04-15	34.68	34.68	34.45	34.46	29,255
2024-04-12	34.64	34.80	34.64	34.76	9,296
2024-04-11	34.62	34.71	34.59	34.57	46,154
2024-04-10	35.17	35.18	34.75	34.75	71,866
2024-04-09	35.07	35.13	35.06	35.11	8,202
2024-04-08	34.97	35.00	34.91	34.94	20,076
2024-04-05	35.24	35.27	35.13	35.11	1,516
2024-04-04	35.15	35.22	35.12	35.18	2,331
2024-04-03	35.11	35.11	35.02	35.05	3,014
2024-04-02	35.40	35.40	35.00	35.10	37,942
2024-04-01	35.52	35.52	35.52	35.52	0
2024-03-29	35.52	35.52	35.52	35.52	0
2024-03-28	35.39	35.55	35.39	35.52	85,750
2024-03-27	35.48	35.57	35.48	35.57	316
2024-03-26	35.43	35.45	35.33	35.37	17,495
2024-03-25	35.44	35.44	35.36	35.39	3,451
2024-03-22	35.41	35.48	35.39	35.48	765
2024-03-21	35.43	35.45	35.29	35.32	5,484
2024-03-20	35.28	35.29	35.25	35.27	12,839
2024-03-19	35.17	35.20	35.16	35.20	9,461
2024-03-18	35.17	35.19	35.10	35.10	2,283
2024-03-15	35.28	35.37	35.18	35.21	30,445
2024-03-14	35.46	35.49	35.23	35.23	61,595
2024-03-13	35.98	35.98	35.82	35.85	29,670
2024-03-12	36.09	36.10	35.93	35.93	19,126
2024-03-11	36.20	36.20	36.06	36.06	12,688
2024-03-08	36.14	36.15	36.11	36.11	13,543
2024-03-07	36.01	36.18	36.01	36.05	5,535
2024-03-06	35.91	36.00	35.88	36.00	586
2024-03-05	35.82	35.96	35.77	35.88	43,222
2024-03-04	35.73	35.74	35.68	35.70	1,157
2024-03-01	35.59	35.76	35.56	35.72	914
2024-02-29	35.45	35.64	35.44	35.64	12,798
2024-02-28	35.49	35.53	35.46	35.49	7,287
2024-02-27	35.54	35.56	35.49	35.49	10,730
2024-02-26	35.65	35.65	35.51	35.49	11,558
2024-02-23	35.32	35.55	35.32	35.55	3,298
2024-02-22	35.44	35.44	35.39	35.39	455
2024-02-21	35.52	35.55	35.48	35.48	1,549
2024-02-20	35.50	35.60	35.50	35.59	5,901
2024-02-19	35.40	35.42	35.40	35.39	1,538
2024-02-16	35.54	35.55	35.44	35.41	1,999
2024-02-15	35.60	35.73	35.59	35.59	26,010
2024-02-14	35.46	35.51	35.39	35.51	2,678
2024-02-13	35.76	35.78	35.49	35.49	8,436
2024-02-12	35.77	35.79	35.76	35.72	1,702
2024-02-09	35.78	35.81	35.73	35.72	1,687
2024-02-08	35.96	35.96	35.79	35.79	15,353
2024-02-07	35.93	35.98	35.90	35.95	1,252
2024-02-06	35.85	35.92	35.78	35.92	1,659
2024-02-05	36.00	36.00	35.79	35.80	2,138
2024-02-02	36.51	36.55	36.12	36.12	3,319
2024-02-01	36.40	36.68	36.39	36.68	11,820
2024-01-31	36.22	36.22	36.14	36.34	409
2024-01-30	36.08	36.10	35.99	36.03	75,821
2024-01-29	35.93	35.96	35.93	35.96	709
2024-01-26	35.95	35.95	35.83	35.83	11,021
2024-01-25	35.79	35.87	35.75	35.84	146,816
2024-01-24	35.80	35.80	35.80	35.80	16,643
2024-01-23	35.85	35.87	35.79	35.79	1,708
2024-01-22	35.87	35.96	35.87	35.91	429,919
2024-01-19	35.80	35.80	35.74	35.74	14,446
2024-01-18	36.00	36.00	35.83	35.88	4,296
2024-01-17	36.04	36.04	35.85	35.89	1,775
2024-01-16	36.18	36.19	36.10	36.09	1,377
2024-01-15	36.26	36.26	36.24	36.24	769
2024-01-12	36.19	36.34	36.19	36.34	676
2024-01-11	36.17	36.20	35.99	36.00	1,636
2024-01-10	36.12	36.16	36.06	36.06	2,078
2024-01-09	36.04	36.08	35.96	36.06	7,559
2024-01-08	35.97	36.19	35.93	36.19	1,015
2024-01-05	36.03	36.11	35.92	36.11	-2,571
2024-01-04	36.29	36.29	36.10	36.14	1,974
2024-01-03	36.10	36.16	36.10	36.17	4,324
2024-01-02	36.00	36.26	36.00	36.22	6,123
2024-01-01	36.38	36.38	36.38	36.38	0
2023-12-29	36.50	36.50	36.38	36.38	1,847
2023-12-28	36.51	36.54	36.51	36.52	301,840
2023-12-27	36.33	36.50	36.33	36.50	4,758
2023-12-26	36.41	36.41	36.41	36.41	0
2023-12-25	36.41	36.41	36.41	36.41	0
2023-12-22	36.32	36.41	36.32	36.41	1,989
2023-12-21	36.32	36.46	36.32	36.36	45,797
2023-12-20	36.28	36.36	36.21	36.21	18,337
2023-12-19	36.22	36.27	36.21	36.23	29,599
2023-12-18	36.23	36.26	36.09	36.11	15,408
2023-12-15	36.21	36.24	36.14	36.23	2,143
2023-12-14	36.16	36.18	36.14	36.24	124,984
2023-12-13	35.78	35.90	35.78	35.88	4,945
2023-12-12	36.04	36.16	35.69	35.70	1,853
2023-12-11	35.57	35.62	35.56	35.57	13,478
2023-12-08	35.80	35.82	35.59	35.59	1,221
2023-12-07	35.86	35.92	35.86	35.94	5,897
2023-12-06	35.80	35.93	35.75	35.89	50,181
2023-12-05	35.66	35.76	35.58	35.75	10,356,689
2023-12-04	35.56	35.63	35.47	35.47	7,396
2023-12-01	35.39	35.44	35.39	35.56	2,990
2023-11-30	35.46	35.46	35.36	35.39	8,046
2023-11-29	35.49	35.51	35.44	35.48	90,847
2023-11-28	35.21	35.31	35.13	35.31	6,736
2023-11-27	34.91	35.03	34.91	35.05	2,484
2023-11-24	34.95	34.96	34.91	34.93	2,176
2023-11-23	35.13	35.13	35.11	34.98	1,198
2023-11-22	35.13	35.24	35.06	35.05	2,765
2023-11-21	35.14	35.17	35.10	35.13	1,597
2023-11-20	34.99	34.99	34.94	34.93	196
2023-11-17	35.05	35.15	34.96	34.97	2,561
2023-11-16	34.87	35.02	34.85	34.95	3,939
2023-11-15	35.02	35.02	34.79	34.78	6,102
2023-11-14	34.51	34.99	34.51	34.97	3,734
2023-11-13	34.43	34.43	34.36	34.42	7,509
2023-11-10	34.53	34.64	34.47	34.56	4,205
2023-11-09	34.76	34.76	34.73	34.67	2,217
2023-11-08	34.61	34.74	34.61	34.79	6,935
2023-11-07	34.60	34.65	34.60	34.63	1,005
2023-11-06	34.64	34.65	34.55	34.48	2,229
2023-11-03	34.41	34.79	34.41	34.75	2,476
2023-11-02	34.31	34.52	34.31	34.36	67,911
2023-11-01	33.80	34.09	33.80	34.05	1,765
2023-10-31	33.96	34.04	33.89	33.89	28,775
2023-10-30	33.96	33.96	33.96	33.90	149
2023-10-27	33.89	33.95	33.85	33.90	72,454
2023-10-26	33.67	33.81	33.61	33.79	3,104
2023-10-25	33.95	33.95	33.80	33.74	2,269
2023-10-24	34.02	34.02	33.88	33.86	2,769
2023-10-23	33.63	33.88	33.56	33.87	14,322
2023-10-20	33.68	33.80	33.67	33.79	2,146
2023-10-19	33.63	33.66	33.55	33.66	14,111
2023-10-18	33.85	33.95	33.70	33.70	5,146
2023-10-17	34.13	34.14	33.93	33.93	12,646
2023-10-16	34.29	34.29	34.18	34.21	28,900
2023-10-13	34.33	34.36	34.33	34.40	3,918
2023-10-12	34.46	34.47	34.36	34.32	1,270
2023-10-11	34.48	34.53	34.48	34.53	5,086
2023-10-10	34.32	34.32	34.21	34.35	4,635
2023-10-09	34.15	34.25	34.15	34.30	3,997
2023-10-06	34.14	34.14	33.80	34.03	1,566
2023-10-05	34.14	34.17	34.03	34.14	8,543
2023-10-04	33.77	33.77	33.77	34.08	7,512
2023-10-03	34.10	34.10	34.10	33.99	1,474
2023-10-02	34.37	34.37	34.20	34.23	1,040
2023-09-29	34.50	34.50	34.50	34.51	170
2023-09-28	34.37	34.37	34.21	34.30	12,941
2023-09-27	34.64	34.64	34.50	34.50	2,669
2023-09-26	34.61	34.63	34.61	34.53	1,344
2023-09-25	34.72	34.72	34.64	34.59	520
2023-09-22	34.67	34.71	34.66	34.78	5,072
2023-09-21	34.79	34.81	34.64	34.65	5,511
2023-09-20	35.04	35.06	35.04	35.06	16,081
2023-09-19	35.07	35.08	35.03	34.99	1,753
2023-09-18	35.00	35.02	34.97	35.02	7,667
2023-09-15	35.05	35.08	35.01	35.05	601
2023-09-14	35.23	35.27	35.18	35.18	35,005
2023-09-13	35.38	35.48	35.37	35.48	4,811
2023-09-12	35.47	35.47	35.44	35.45	1,743
2023-09-11	35.45	35.45	35.44	35.43	448
2023-09-08	35.62	35.62	35.56	35.56	148,417
2023-09-07	35.45	35.50	35.45	35.50	29,508
2023-09-06	35.51	35.54	35.51	35.38	322
2023-09-05	35.61	35.61	35.51	35.50	3,212
2023-09-04	35.68	35.68	35.65	35.63	2,634
2023-09-01	35.85	35.87	35.70	35.68	10,790
2023-08-31	35.89	35.92	35.87	35.91	2,177
2023-08-30	35.89	35.89	35.87	35.88	6,018
2023-08-29	35.64	35.74	35.52	35.78	1,511
2023-08-28	35.47	35.47	35.47	35.47	0
2023-08-25	35.49	35.49	35.46	35.47	1,061
2023-08-24	35.62	35.63	35.52	35.55	9,158
2023-08-23	35.35	35.49	35.35	35.52	6,308
2023-08-22	35.28	35.32	35.20	35.24	1,906
2023-08-21	35.37	35.37	35.32	35.21	16,336
2023-08-18	35.51	35.52	35.40	35.49	4,025
2023-08-17	35.34	35.34	35.33	35.31	567
2023-08-16	35.62	35.65	35.54	35.56	2,609
2023-08-15	35.52	35.62	35.50	35.60	4,506
2023-08-14	35.64	35.70	35.54	35.64	8,431
2023-08-11	35.85	35.85	35.69	35.72	15,184
2023-08-10	36.11	36.11	36.05	36.06	24,407
2023-08-09	36.12	36.16	36.03	36.11	38,241
2023-08-08	36.09	36.16	36.07	36.08	2,778
2023-08-07	35.90	35.91	35.88	35.90	2,608
2023-08-04	35.62	35.86	35.57	35.89	2,468
2023-08-03	35.72	35.72	35.65	35.66	4,116
2023-08-02	35.51	36.03	35.51	35.76	12,628
2023-08-01	36.19	36.19	35.93	35.93	819
2023-07-31	36.16	36.19	36.05	36.16	3,098
2023-07-28	36.00	36.16	35.99	36.15	1,552
2023-07-27	36.45	36.45	36.17	36.17	2,299
2023-07-26	36.32	36.33	36.27	36.32	5,857
2023-07-25	36.30	36.30	36.27	36.27	5,714
2023-07-24	36.49	36.54	36.43	36.44	4,741
2023-07-21	36.42	36.47	36.42	36.47	484
2023-07-20	36.50	36.50	36.37	36.40	3,525
2023-07-19	36.64	36.64	36.64	36.59	30
2023-07-18	36.67	36.69	36.64	36.64	730
2023-07-17	36.56	36.56	36.55	36.47	563
2023-07-14	36.56	36.64	36.53	36.54	2,399
2023-07-13	36.46	36.56	36.43	36.53	32,025
2023-07-12	36.08	36.20	36.06	36.32	359,916
2023-07-11	36.02	36.05	35.94	35.98	216,943
2023-07-10	35.72	35.87	35.71	35.90	4,566
2023-07-07	35.70	35.85	35.70	35.79	3,238
2023-07-06	36.00	36.00	35.68	35.66	5,659
2023-07-05	36.30	36.33	36.15	36.15	18,278
2023-07-04	36.27	36.28	36.22	36.27	4,486
2023-07-03	36.27	36.47	36.27	36.31	11,104
2023-06-30	36.22	36.39	36.21	36.38	10,044
2023-06-29	36.59	36.60	36.30	36.36	7,997
2023-06-28	36.63	36.66	36.57	36.61	25,408
2023-06-27	36.57	36.70	36.51	36.51	2,310
2023-06-26	36.69	36.74	36.64	36.68	6,235
2023-06-23	36.44	36.66	36.42	36.57	21,524
2023-06-22	36.62	36.62	36.45	36.47	4,270
2023-06-21	36.54	36.59	36.47	36.48	52,577
2023-06-20	36.46	36.69	36.46	36.66	199
2023-06-19	36.50	36.50	36.36	36.36	1,686
2023-06-16	36.56	36.56	36.50	36.50	0
2023-06-15	36.33	36.36	36.32	36.56	1,923
2023-06-14	36.71	36.71	36.71	36.77	42
2023-06-13	36.91	36.92	36.81	36.75	1,258
2023-06-12	36.84	36.84	36.80	36.80	2
2023-06-09	36.89	36.91	36.84	36.84	16,049
2023-06-08	36.78	36.90	36.78	36.90	22
2023-06-07	36.97	36.97	36.78	36.78	705
2023-06-06	36.98	37.00	36.90	36.97	6,681
2023-06-05	36.88	36.89	36.81	36.97	1,414
2023-06-02	37.22	37.23	37.22	37.06	2,657
2023-06-01	37.30	37.32	37.28	37.25	1,354
2023-05-31	36.86	37.14	36.86	37.13	24,363
2023-05-30	36.92	36.94	36.92	37.00	39
2023-05-29	36.57	36.57	36.57	36.57	0
2023-05-26	36.78	36.78	36.57	36.57	0
2023-05-25	36.89	36.91	36.79	36.78	9,079
2023-05-24	37.10	37.10	37.10	37.01	75
2023-05-23	36.88	36.88	36.88	36.94	72
2023-05-22	37.14	37.14	36.93	36.97	3,303
2023-05-19	37.20	37.20	37.13	37.13	17,180
2023-05-18	37.42	37.42	37.20	37.20	17,176
2023-05-17	37.45	37.45	37.42	37.42	3
2023-05-16	37.59	37.59	37.45	37.45	574
2023-05-15	37.61	37.61	37.61	37.59	380
2023-05-12	37.90	37.90	37.84	37.81	582
2023-05-11	37.94	37.94	37.92	37.95	16,611
2023-05-10	37.57	37.73	37.57	37.73	385
2023-05-09	37.65	37.67	37.57	37.58	2,591
2023-05-08	37.72	37.72	37.72	37.72	0
2023-05-05	37.93	37.93	37.70	37.72	112
2023-05-04	38.00	38.06	38.00	38.11	908
2023-05-03	37.83	37.88	37.83	37.94	3,061
2023-05-02	37.66	37.73	37.66	37.73	13
2023-05-01	37.66	37.66	37.66	37.66	0
2023-04-28	37.62	37.63	37.58	37.66	9,185
2023-04-27	37.66	37.66	37.50	37.48	113
2023-04-26	37.76	37.84	37.76	37.73	316
2023-04-25	37.65	37.78	37.65	37.71	238
2023-04-24	37.36	37.36	37.36	37.45	23
2023-04-21	37.39	37.40	37.39	37.27	312
2023-04-20	37.32	37.32	37.32	37.36	264
2023-04-19	37.15	37.15	37.06	37.09	6,856
2023-04-18	37.17	37.26	37.17	37.27	4,635
2023-04-17	37.37	37.41	37.17	37.17	14,075
2023-04-14	37.41	37.41	37.41	37.39	801
2023-04-13	37.65	37.70	37.65	37.68	14,114
2023-04-12	37.63	37.63	37.54	37.70	350
2023-04-11	37.60	37.63	37.55	37.56	964
2023-04-10	38.03	38.03	38.03	38.03	0
2023-04-07	38.03	38.03	38.03	38.03	0
2023-04-06	38.02	38.06	38.02	38.03	930
2023-04-05	37.80	38.08	37.77	38.05	8,570
2023-04-04	37.73	37.74	37.73	37.78	7,400
2023-04-03	37.22	37.58	37.22	37.62	3,445
2023-03-31	37.19	37.29	37.19	37.29	5,965
2023-03-30	37.12	37.19	37.12	37.15	3,054
2023-03-29	37.13	37.20	37.10	37.19	5,016
2023-03-28	37.18	37.21	37.12	37.18	613
2023-03-27	37.59	37.59	37.31	37.35	4,915
2023-03-24	37.66	37.90	37.66	37.71	4,156
2023-03-23	37.33	37.46	37.30	37.51	1,877
2023-03-22	36.99	37.02	36.88	37.04	637
2023-03-21	37.30	37.30	36.98	37.06	648
2023-03-20	37.77	37.77	37.36	37.38	527,031
2023-03-17	37.24	37.47	37.05	37.47	48,679
2023-03-16	37.30	37.50	37.28	37.16	634
2023-03-15	37.71	37.87	37.71	37.91	159
2023-03-14	37.59	37.61	37.20	37.09	1,890
2023-03-13	37.29	37.76	37.29	37.57	3,935
2023-03-10	36.59	36.68	36.59	36.82	7,387
2023-03-09	36.23	36.23	36.19	36.19	2,500
2023-03-08	36.27	36.27	36.27	36.23	108
2023-03-07	36.13	36.20	36.13	36.18	32,696
2023-03-06	36.32	36.32	36.24	36.17	2,785
2023-03-03	35.99	36.14	35.99	36.07	9,935
2023-03-02	35.97	35.97	35.88	35.87	1,352
2023-03-01	36.23	36.23	36.06	36.10	1,397
2023-02-28	36.22	36.23	36.14	36.28	3,565
2023-02-27	36.15	36.33	36.15	36.24	4,572
2023-02-24	36.17	36.17	36.17	36.17	140
2023-02-23	36.28	36.39	36.19	36.39	6,502
2023-02-22	36.28	36.37	36.24	36.34	195
2023-02-21	36.45	36.45	36.27	36.33	81,842
2023-02-20	36.50	36.52	36.50	36.52	0
2023-02-17	36.35	36.50	36.33	36.50	2,073
2023-02-16	36.72	36.72	36.48	36.57	1,366
2023-02-15	36.83	36.83	36.83	36.61	43
2023-02-14	36.93	36.97	36.93	36.64	583
2023-02-13	36.77	36.84	36.77	36.83	3,825
2023-02-10	37.28	37.28	37.28	36.84	14
2023-02-09	37.18	37.21	37.18	37.17	1,111
2023-02-08	37.09	37.09	37.06	37.00	199
2023-02-07	37.14	37.14	37.07	37.13	533
2023-02-06	37.37	37.40	37.12	37.16	34,959
2023-02-03	37.88	37.88	37.45	37.44	276
2023-02-02	37.84	37.84	37.83	37.97	962
2023-02-01	37.60	37.60	37.54	37.56	1,956
2023-01-31	37.47	37.54	37.41	37.48	3,946
2023-01-30	37.45	37.45	37.45	37.37	1,348
2023-01-27	37.39	37.39	37.39	37.44	45,038
2023-01-26	37.62	37.63	37.59	37.52	1,203
2023-01-25	37.64	37.65	37.64	37.61	39
2023-01-24	37.53	37.53	37.53	37.60	200
2023-01-23	37.55	37.57	37.41	37.46	4,324
2023-01-20	37.77	37.77	37.68	37.52	841
2023-01-19	37.93	37.93	37.78	37.85	6,235
2023-01-18	37.55	37.84	37.55	37.77	1,050
2023-01-17	37.36	37.37	37.28	37.43	141
2023-01-16	37.47	37.47	37.38	37.36	6,324
2023-01-13	37.64	37.64	37.60	37.60	7,127
2023-01-12	37.43	37.55	37.40	37.45	14,237
2023-01-11	37.25	37.26	37.24	37.25	31,364
2023-01-10	37.27	37.29	37.27	37.08	41
2023-01-09	37.13	37.13	37.13	37.38	28
2023-01-06	36.76	37.13	36.70	37.17	15,159
2023-01-05	36.81	36.81	36.61	36.70	1,515
2023-01-04	36.80	36.80	36.80	36.78	7
2023-01-03	36.49	36.66	36.48	36.57	54,436
2023-01-02	36.37	36.37	36.37	36.37	0
2022-12-30	36.36	36.38	36.36	36.37	26
2022-12-29	36.39	36.39	36.39	36.36	42,233
2022-12-28	36.42	36.42	36.38	36.27	390
2022-12-27	36.74	36.74	36.74	36.74	0
2022-12-26	36.74	36.74	36.74	36.74	0
2022-12-23	36.75	36.75	36.75	36.74	25
2022-12-22	36.91	36.91	36.84	36.85	333
2022-12-21	36.83	36.88	36.83	36.83	850
2022-12-20	36.89	36.89	36.86	36.79	629
2022-12-19	37.04	37.06	37.04	37.04	635
2022-12-16	37.36	37.36	37.29	37.30	1,659
2022-12-15	37.38	37.43	37.38	37.42	8,437
2022-12-14	37.65	37.65	37.62	37.62	4
2022-12-13	37.28	37.68	37.25	37.65	2,308
2022-12-12	37.42	37.44	37.42	37.26	6,294
2022-12-09	37.56	37.56	37.53	37.35	7,789
2022-12-08	37.61	37.65	37.50	37.57	983
2022-12-07	37.41	37.62	37.32	37.58	51,274
2022-12-06	37.28	37.37	37.25	37.32	4,388
2022-12-05	37.42	37.46	37.19	37.28	35,404
2022-12-02	37.48	37.48	37.48	37.23	946,455
2022-12-01	37.16	37.27	37.12	37.25	13,899
2022-11-30	36.81	36.86	36.63	36.66	25,722
2022-11-29	36.99	36.99	36.84	36.85	7,653
2022-11-28	37.04	37.04	36.98	36.90	461
2022-11-25	36.83	36.83	36.83	36.85	1,534
2022-11-24	37.08	37.08	37.08	37.03	625
2022-11-23	36.70	36.83	36.70	36.82	7,514
2022-11-22	36.56	36.69	36.56	36.66	788
2022-11-21	36.54	36.65	36.51	36.63	14,900
2022-11-18	36.65	36.65	36.58	36.55	10,171
2022-11-17	36.90	36.90	36.56	36.63	51,786
2022-11-16	36.56	36.78	36.54	36.75	4,045
2022-11-15	36.47	36.48	36.47	36.57	11,013
2022-11-14	36.30	36.39	36.28	36.30	131,324
2022-11-11	36.37	36.38	36.34	36.34	4,147
2022-11-10	35.74	36.39	35.71	36.43	792
2022-11-09	35.58	35.72	35.58	35.72	348
2022-11-08	35.57	35.57	35.57	35.58	1,178
2022-11-07	35.50	35.63	35.40	35.44	1,966
2022-11-04	35.53	35.60	35.53	35.52	11,738
2022-11-03	35.51	35.51	35.51	35.51	58
2022-11-02	35.81	35.88	35.79	35.82	16,019
2022-11-01	35.93	35.93	35.79	35.80	1,080
2022-10-31	35.77	35.85	35.77	35.81	1,629
2022-10-28	36.36	36.36	35.82	35.99	84,948
2022-10-27	35.80	35.80	35.80	36.15	16,196
2022-10-26	35.73	35.87	35.73	35.91	1,340
2022-10-25	35.43	35.71	35.43	35.76	86,478
2022-10-24	35.53	35.53	35.18	35.28	3,210
2022-10-21	35.16	35.36	35.02	35.21	25,452
2022-10-20	35.49	35.49	35.37	35.42	1,687
2022-10-19	35.71	35.71	35.56	35.56	1
2022-10-18	35.86	35.96	35.71	35.71	8,124
2022-10-17	35.89	36.04	35.89	35.94	3,965
2022-10-14	36.04	36.13	35.73	35.73	158,358
2022-10-13	35.98	36.20	35.75	35.91	4,937
2022-10-12	35.97	35.97	35.97	35.97	12,275
2022-10-11	35.79	36.06	35.79	36.06	1,006
2022-10-10	36.14	36.14	35.76	35.79	1,350
2022-10-07	36.18	36.30	36.03	36.13	6,510
2022-10-06	36.36	36.48	36.22	36.33	10,230
2022-10-05	36.37	36.42	36.37	36.41	1,991
2022-10-04	36.99	37.01	36.83	36.86	24,728
2022-10-03	36.60	36.87	36.60	36.87	15,995
2022-09-30	36.55	36.66	36.45	36.48	125,967
2022-09-29	36.10	36.34	36.09	36.42	215,950
2022-09-28	35.72	36.18	35.71	36.35	1,931
2022-09-27	36.10	36.12	35.80	35.79	16,302
2022-09-26	36.35	36.43	36.23	36.31	1,953
2022-09-23	36.58	36.60	36.20	36.40	2,194
2022-09-22	37.00	37.05	36.53	36.56	106,247
2022-09-21	37.08	37.12	36.97	36.97	42,192
2022-09-20	37.18	37.18	36.93	36.93	6,602
2022-09-19	37.33	37.33	37.33	37.33	0
2022-09-16	37.23	37.35	37.23	37.33	808
2022-09-15	37.33	37.34	37.29	37.29	1,660
2022-09-14	37.60	37.61	37.50	37.71	28,475
2022-09-13	37.99	37.99	37.99	37.60	76
2022-09-12	37.92	38.00	37.92	37.98	2,386
2022-09-09	38.02	38.02	37.94	38.01	9,186
2022-09-08	38.12	38.12	38.05	38.05	18,627
2022-09-07	37.91	38.01	37.86	38.01	22,180
2022-09-06	38.08	38.17	38.08	37.89	9,721
2022-09-05	38.23	38.23	38.23	38.16	45
2022-09-02	38.11	38.26	38.04	38.20	71,915
2022-09-01	38.23	38.33	38.02	38.04	4,489
2022-08-31	38.54	38.55	38.38	38.51	9,627
2022-08-30	38.87	38.87	38.40	38.46	25,747
2022-08-29	38.78	38.78	38.78	38.78	0
2022-08-26	38.72	38.81	38.63	38.78	17,487
2022-08-25	38.56	38.63	38.56	38.62	1,047
2022-08-24	38.71	38.78	38.71	38.58	5,392
2022-08-23	38.86	39.10	38.67	38.89	11,788
2022-08-22	39.05	39.05	38.81	38.81	2,833
2022-08-19	39.09	39.27	38.90	38.91	3,046
2022-08-18	39.19	39.38	39.19	39.37	16,934
2022-08-17	39.38	39.38	39.17	39.17	5,062
2022-08-16	39.58	39.58	39.30	39.36	10,205
2022-08-15	39.38	39.58	39.30	39.56	68
2022-08-12	39.32	39.32	39.32	39.30	9,309
2022-08-11	39.55	39.86	39.32	39.36	12,478
2022-08-10	39.55	39.67	39.45	39.60	18,752
2022-08-09	39.49	39.50	39.41	39.50	830,082
2022-08-08	39.45	39.77	39.42	39.51	2,426,391
2022-08-05	39.83	39.83	39.30	39.27	2,490,816
2022-08-04	39.67	39.86	39.63	39.83	5,059,851
2022-08-03	39.72	39.72	39.54	39.45	3,625,601
2022-08-02	40.27	40.29	39.89	39.90	194
2022-08-01	39.83	40.04	39.83	40.10	6,961
2022-07-29	39.77	39.88	39.52	39.93	1,225
2022-07-28	39.35	39.89	39.35	39.87	2,258
2022-07-27	39.42	39.52	39.42	39.50	515
2022-07-26	39.59	39.61	39.51	39.51	923
2022-07-25	39.42	39.45	39.33	39.35	11,321
2022-07-22	39.29	39.29	39.29	39.44	52,732
2022-07-21	38.58	38.98	38.52	38.87	22,215
2022-07-20	38.67	38.71	38.67	38.67	5,797
2022-07-19	38.78	38.78	38.69	38.72	453
2022-07-18	38.88	38.92	38.77	38.72	2,801
2022-07-15	39.00	39.00	38.88	38.98	39,897
2022-07-14	38.89	38.94	38.74	38.80	1,219
2022-07-13	38.78	38.90	38.53	38.89	1,350
2022-07-12	38.94	38.99	38.94	38.97	1,135
2022-07-11	38.55	38.81	38.54	38.75	99,140
2022-07-08	38.73	38.80	38.44	38.43	70,514
2022-07-07	38.90	38.94	38.72	38.74	12,282
2022-07-06	39.25	39.29	39.25	39.05	266
2022-07-05	38.86	39.34	38.86	39.34	825,999
2022-07-04	39.02	39.02	39.00	38.97	234
2022-07-01	38.83	39.09	38.73	39.07	17,922
2022-06-30	38.52	38.69	38.47	38.68	4,860
2022-06-29	38.19	38.32	38.19	38.38	4,714
2022-06-28	38.03	38.05	37.91	38.03	7,440
2022-06-27	38.18	38.20	38.18	38.11	540
2022-06-24	38.50	38.50	38.27	38.30	3,181
2022-06-23	38.11	38.37	38.11	38.52	7,226
2022-06-22	38.20	38.20	38.15	38.17	387
2022-06-21	37.74	37.82	37.71	37.78	1,817
2022-06-20	37.86	37.86	37.86	37.80	41
2022-06-17	37.80	37.95	37.74	37.90	6,871
2022-06-16	37.27	37.60	37.25	37.65	110,031
2022-06-15	37.55	37.66	37.55	37.57	4,194
2022-06-14	37.90	37.91	37.50	37.47	14,985
2022-06-13	38.20	38.20	37.80	37.80	2,808
2022-06-10	38.70	38.70	38.35	38.35	2,477
2022-06-09	38.72	38.75	38.50	38.66	5,307
2022-06-08	38.80	38.85	38.73	38.84	8,399
2022-06-07	38.71	38.92	38.71	38.92	12
2022-06-06	39.03	39.03	38.72	38.71	174,516
2022-06-03	39.01	39.01	39.01	39.01	0
2022-06-02	39.01	39.01	39.01	39.01	0
2022-06-01	39.22	39.32	39.04	39.01	13,693
2022-05-31	39.33	39.42	39.22	39.23	22,655
2022-05-30	39.50	39.50	39.41	39.40	1,446
2022-05-27	39.60	39.60	39.60	39.63	3,000
2022-05-26	39.65	39.71	39.52	39.54	2,877
2022-05-25	39.60	39.66	39.53	39.60	1,292
2022-05-24	39.62	39.65	39.59	39.63	8,746
2022-05-23	39.33	39.40	39.27	39.22	68,552
2022-05-20	39.35	39.35	39.35	39.37	13
2022-05-19	39.24	39.24	39.24	39.39	2,990
2022-05-18	38.92	39.01	38.83	39.05	1,822
2022-05-17	39.02	39.10	38.91	38.90	9,000
2022-05-16	39.14	39.22	39.14	39.19	3,355
2022-05-13	39.16	39.16	38.97	39.06	2,349
2022-05-12	39.18	39.30	39.18	39.20	669
2022-05-11	38.95	39.00	38.73	38.85	700
2022-05-10	38.62	38.92	38.62	38.93	6,579
2022-05-09	38.28	38.57	38.24	38.53	1,647
2022-05-06	38.58	38.58	38.43	38.47	13,375
2022-05-05	38.88	38.88	38.53	38.46	5,029
2022-05-04	38.80	38.81	38.73	38.79	4,979
2022-05-03	38.40	38.97	38.40	38.92	3,338
2022-05-02	39.01	39.01	39.01	39.01	0
2022-04-29	39.20	39.20	39.04	39.01	10,446
2022-04-28	39.32	39.34	39.22	39.15	4,096
2022-04-27	39.47	39.49	39.36	39.33	6,101
2022-04-26	39.25	39.53	39.23	39.50	16,868
2022-04-25	39.21	39.41	39.21	39.37	5,610
2022-04-22	38.80	39.05	38.72	38.97	15,790
2022-04-21	39.07	39.11	38.90	38.95	10,398
2022-04-20	38.89	39.10	38.89	39.06	1,647
2022-04-19	39.17	39.17	38.91	39.01	2,837
2022-04-18	39.40	39.40	39.40	39.40	0
2022-04-15	39.40	39.40	39.40	39.40	0
2022-04-14	39.76	39.76	39.36	39.40	15,786
2022-04-13	39.42	39.68	39.42	39.69	3,284
2022-04-12	39.22	39.59	39.16	39.60	567
2022-04-11	39.34	39.38	39.34	39.34	2,362
2022-04-08	39.59	39.60	39.50	39.52	13,199
2022-04-07	39.98	39.98	39.65	39.72	385,981
2022-04-06	39.84	39.85	39.72	39.82	162,893
2022-04-05	40.40	40.40	39.99	40.00	5,271
2022-04-04	40.47	40.52	40.41	40.42	17,801
2022-04-01	40.42	40.47	40.35	40.45	2,165
2022-03-31	40.73	40.80	40.65	40.73	2,484
2022-03-30	40.57	40.61	40.40	40.60	7,057
2022-03-29	40.24	40.33	40.05	40.35	7,909
2022-03-28	40.09	40.43	40.08	40.32	3,634
2022-03-25	40.64	40.67	40.16	40.22	11,449
2022-03-24	40.73	40.73	40.40	40.69	4,809
2022-03-23	40.57	40.69	40.57	40.67	48,534
2022-03-22	40.85	40.85	40.55	40.59	13,776
2022-03-21	41.22	41.22	40.93	40.93	1,761
2022-03-18	41.33	41.38	41.33	41.34	340
2022-03-17	41.31	41.40	41.24	41.30	20,322
2022-03-16	41.39	41.66	41.39	41.40	4,521
2022-03-15	41.64	41.77	41.58	41.62	8,628
2022-03-14	41.87	41.87	41.65	41.62	13,780
2022-03-11	42.15	42.29	41.98	42.01	22,416
2022-03-10	42.24	42.34	42.03	42.05	112,637
2022-03-09	42.42	42.42	42.39	42.32	5,490
2022-03-08	42.59	42.59	42.52	42.56	5,244
2022-03-07	43.17	43.17	42.86	42.81	9,460
2022-03-04	42.77	43.08	42.77	43.08	5,897
2022-03-03	42.53	42.55	42.52	42.60	799
2022-03-02	43.07	43.07	43.00	42.62	4,534
2022-03-01	42.57	43.06	42.57	43.02	8,690
2022-02-28	42.30	42.33	42.30	42.43	53
2022-02-25	42.19	42.21	41.87	42.06	10,360
2022-02-24	42.31	42.31	42.21	42.21	5,073
2022-02-23	42.07	42.07	42.05	42.11	269
2022-02-22	42.44	42.44	42.23	42.22	3,250
2022-02-21	42.30	42.31	42.30	42.31	1,274
2022-02-18	42.10	42.20	42.10	42.20	0
2022-02-17	41.94	42.11	41.93	42.10	754
2022-02-16	41.81	41.88	41.81	41.86	3,125
2022-02-15	41.88	41.88	41.80	41.88	1,116
2022-02-14	42.10	42.30	41.94	41.91	12,323
2022-02-11	41.98	41.98	41.80	41.81	3,806
2022-02-10	42.21	42.21	41.96	41.91	959
2022-02-09	42.16	42.26	42.16	42.26	0
2022-02-08	42.18	42.27	42.14	42.24	8,433
2022-02-07	42.26	42.26	42.24	42.24	1
2022-02-04	42.59	42.59	42.28	42.26	123
2022-02-03	42.79	42.79	42.60	42.58	10,799
2022-02-02	42.75	42.77	42.72	42.84	1,069
2022-02-01	42.75	42.82	42.75	42.66	135
2022-01-31	42.74	42.74	42.69	42.70	3,367
2022-01-28	42.68	42.71	42.66	42.73	10,211
2022-01-27	42.50	42.55	42.50	42.64	110
2022-01-26	42.80	42.80	42.73	42.74	952
2022-01-25	42.85	42.95	42.76	42.82	835
2022-01-24	42.83	42.99	42.83	42.99	6,412
2022-01-21	42.71	42.78	42.71	42.79	47
2022-01-20	42.55	42.55	42.55	42.55	0
2022-01-19	42.50	42.50	42.44	42.55	1,746
2022-01-18	42.61	42.62	42.53	42.52	2,984
2022-01-17	42.85	42.85	42.62	42.62	0
2022-01-14	43.00	43.00	42.99	42.85	953
2022-01-13	42.87	42.96	42.86	42.93	3,720
2022-01-12	42.92	42.99	42.90	42.91	1,844
2022-01-11	42.80	42.80	42.80	42.82	545
2022-01-10	42.70	42.82	42.70	42.73	783
2022-01-07	42.98	42.98	42.75	42.73	330
2022-01-06	43.00	43.00	42.92	42.94	11,398
2022-01-05	43.27	43.28	43.17	43.15	2,498
2022-01-04	43.42	43.42	43.16	43.17	3,306
2022-01-03	43.75	43.75	43.75	43.75	0
2021-12-31	43.65	43.75	43.65	43.75	0
2021-12-30	43.66	43.66	43.66	43.65	1,023
2021-12-29	43.80	43.80	43.70	43.59	492
2021-12-28	43.77	43.77	43.77	43.77	0
2021-12-27	43.77	43.77	43.77	43.77	0
2021-12-24	43.73	43.73	43.73	43.77	32
2021-12-23	43.78	43.78	43.78	43.78	1,618
2021-12-22	43.81	43.92	43.81	43.87	2,372
2021-12-21	43.84	43.84	43.84	43.80	9,707
2021-12-20	44.23	44.23	44.15	44.12	43
2021-12-17	43.95	44.09	43.95	44.09	0
2021-12-16	43.89	43.95	43.89	43.95	1,318
2021-12-15	44.07	44.08	44.07	44.06	481
2021-12-14	44.10	44.10	44.04	44.08	713
2021-12-13	43.98	44.00	43.98	44.14	372
2021-12-10	43.92	43.92	43.82	44.03	150
2021-12-09	43.91	43.94	43.91	43.89	357
2021-12-08	44.04	44.04	43.76	43.76	0
2021-12-07	44.05	44.05	44.00	44.04	1,043
2021-12-06	44.29	44.29	44.24	44.19	4,421
2021-12-03	44.04	44.09	44.04	44.20	574
2021-12-02	44.03	44.15	44.03	44.03	314
2021-12-01	43.89	43.93	43.89	43.93	489
2021-11-30	44.10	44.10	44.10	43.95	271
2021-11-29	43.85	43.85	43.75	43.84	143
2021-11-26	43.79	43.79	43.79	43.88	13
2021-11-25	43.31	43.36	43.31	43.36	0
2021-11-24	43.25	43.25	43.25	43.31	3
2021-11-23	43.40	43.40	43.40	43.31	1
2021-11-22	43.67	43.67	43.56	43.51	9,867
2021-11-19	43.54	43.79	43.54	43.78	4,366
2021-11-18	43.59	43.59	43.59	43.61	35
2021-11-17	43.48	43.48	43.47	43.49	14,096
2021-11-16	43.49	43.54	43.45	43.49	475
2021-11-15	43.53	43.53	43.53	43.52	48
2021-11-12	43.74	43.74	43.74	43.67	11
2021-11-11	43.82	43.82	43.64	43.64	0
2021-11-10	43.98	43.98	43.98	43.82	556
2021-11-09	44.11	44.11	43.98	44.08	3,881
2021-11-08	44.04	44.04	43.93	43.92	1,391
2021-11-05	43.84	44.04	43.76	44.00	1,813
2021-11-04	43.58	43.76	43.58	43.74	521
2021-11-03	43.75	43.75	43.57	43.60	1,827
2021-11-02	43.65	43.74	43.65	43.68	2,539
2021-11-01	43.49	43.53	43.49	43.55	2,130
2021-10-29	43.68	43.68	43.56	43.56	0
2021-10-28	43.59	43.68	43.59	43.68	0
2021-10-27	43.57	43.57	43.57	43.59	841
2021-10-26	43.37	43.45	43.37	43.37	2,072
2021-10-25	43.32	43.32	43.32	43.40	1,347
2021-10-22	43.20	43.28	43.20	43.28	1,191
2021-10-21	43.30	43.30	43.25	43.27	1,370
2021-10-20	43.40	43.40	43.40	43.37	979
2021-10-19	43.48	43.49	43.44	43.43	1,357
2021-10-18	43.47	43.49	43.47	43.49	1,414
2021-10-15	43.69	43.69	43.69	43.62	24
2021-10-14	43.76	43.77	43.74	43.76	1,413
2021-10-13	43.64	43.64	43.54	43.67	8,937
2021-10-12	43.51	43.51	43.51	43.50	362
2021-10-11	43.43	43.45	43.43	43.44	995
2021-10-08	43.54	43.54	43.54	43.47	661
2021-10-07	43.70	43.70	43.65	43.65	1,406
2021-10-06	43.72	43.83	43.72	43.81	12,781
2021-10-05	43.80	43.80	43.80	43.77	1,536
2021-10-04	43.88	43.94	43.83	43.92	10,244
2021-10-01	43.90	43.90	43.90	43.88	393
2021-09-30	43.68	43.68	43.68	43.69	619
2021-09-29	43.85	43.85	43.85	43.76	939
2021-09-28	43.88	43.88	43.76	43.76	1
2021-09-27	43.87	43.87	43.83	43.88	71
2021-09-24	44.06	44.06	43.98	43.99	2,043
2021-09-23	44.38	44.43	44.32	44.16	1,783
2021-09-22	44.42	44.47	44.42	44.48	7,174
2021-09-21	44.42	44.49	44.42	44.50	1,358
2021-09-20	44.39	44.39	44.28	44.44	506
2021-09-17	44.39	44.39	44.28	44.27	504
2021-09-16	44.49	44.49	44.37	44.42	5,489
2021-09-15	44.80	44.80	44.75	44.70	4,769
2021-09-14	44.63	44.78	44.63	44.78	0
2021-09-13	44.64	44.64	44.64	44.63	408
2021-09-10	44.66	44.66	44.60	44.60	0
2021-09-09	44.59	44.60	44.59	44.66	7,241
2021-09-08	44.56	44.56	44.54	44.53	1,345
2021-09-07	44.51	44.51	44.44	44.45	11,439
2021-09-06	44.64	44.64	44.61	44.61	0
2021-09-03	44.72	44.72	44.60	44.64	507
2021-09-02	44.72	44.72	44.72	44.73	3,163
2021-09-01	44.66	44.68	44.66	44.69	31
2021-08-31	44.77	44.81	44.77	44.68	4,108
2021-08-30	44.62	44.62	44.62	44.62	0
2021-08-27	44.55	44.55	44.55	44.62	272
2021-08-26	44.44	44.52	44.43	44.51	10,540
2021-08-25	44.70	44.70	44.70	44.56	17
2021-08-24	44.76	44.82	44.76	44.76	771
2021-08-23	44.79	44.79	44.79	44.80	580
2021-08-20	44.88	44.88	44.88	44.84	297
2021-08-19	44.75	44.88	44.75	44.88	0
2021-08-18	44.78	44.78	44.75	44.75	4
2021-08-17	44.86	44.86	44.86	44.78	100
2021-08-16	44.88	44.90	44.88	44.86	143
2021-08-13	44.54	44.54	44.54	44.63	476
2021-08-12	44.44	44.44	44.44	44.48	423
2021-08-11	44.38	44.45	44.36	44.44	4,754
2021-08-10	44.54	44.54	44.48	44.45	412
2021-08-09	44.63	44.63	44.60	44.60	2
2021-08-06	44.78	44.78	44.68	44.63	2,159
2021-08-05	45.05	45.05	45.05	44.87	843
2021-08-04	45.07	45.07	44.95	44.97	217
2021-08-03	45.13	45.13	44.99	45.06	5,165
2021-08-02	44.84	44.84	44.84	45.06	8
2021-07-30	44.81	44.87	44.81	44.86	1,698
2021-07-29	44.75	44.75	44.71	44.77	548
2021-07-28	44.86	44.86	44.75	44.75	83,607
2021-07-27	44.76	44.76	44.75	44.83	50
2021-07-26	44.63	44.68	44.63	44.68	5
2021-07-23	44.63	44.64	44.63	44.63	339
2021-07-22	44.64	44.64	44.58	44.80	10,132,165
2021-07-21	44.93	44.93	44.93	44.66	11
2021-07-20	44.96	44.96	44.96	44.91	2,339
2021-07-19	44.67	44.98	44.67	44.91	5,806
2021-07-16	44.52	44.52	44.49	44.51	28,455
2021-07-15	44.49	44.49	44.43	44.46	3,173
2021-07-14	44.35	44.37	44.34	44.34	9,028
2021-07-13	44.34	44.35	44.34	44.35	0
2021-07-12	44.42	44.42	44.38	44.34	12,004
2021-07-09	44.45	44.45	44.39	44.38	2,625
2021-07-08	44.67	44.67	44.57	44.58	6,561
2021-07-07	44.40	44.53	44.40	44.45	15,786
2021-07-06	44.18	44.18	44.18	44.34	223
2021-07-05	44.10	44.10	44.08	44.06	237
2021-07-02	44.05	44.06	44.05	44.04	6,633
2021-07-01	43.96	43.96	43.96	43.88	895
2021-06-30	43.98	43.98	43.98	44.02	2,480
2021-06-29	43.89	43.89	43.84	43.89	3,701
2021-06-28	43.75	43.87	43.75	43.88	5,536
2021-06-25	43.80	43.80	43.80	43.75	529
2021-06-24	43.84	43.87	43.83	43.84	5,053
2021-06-23	43.93	43.94	43.90	43.87	11,538
2021-06-22	43.93	43.93	43.86	43.89	1,849
2021-06-21	43.88	43.92	43.88	43.90	1,168
2021-06-18	43.80	43.93	43.80	43.90	11,248
2021-06-17	43.71	43.71	43.71	43.71	2,354
2021-06-16	44.07	44.08	44.07	44.08	10,938
2021-06-15	44.11	44.11	44.03	44.03	22,423
2021-06-14	44.15	44.15	44.11	44.09	996
2021-06-11	44.25	44.25	44.17	44.15	8,484
2021-06-10	44.18	44.18	44.07	44.11	8,498
2021-06-09	43.99	44.11	43.99	44.06	41,745
2021-06-08	43.87	43.95	43.86	43.96	3,564
2021-06-07	43.80	43.84	43.80	43.83	3,433
2021-06-04	43.63	43.82	43.63	43.82	1,644
2021-06-03	43.67	43.67	43.67	43.64	998
2021-06-02	43.70	43.76	43.68	43.75	14,298
2021-06-01	43.57	43.66	43.57	43.63	23,020
2021-05-28	43.67	43.74	43.67	43.72	6,603
2021-05-27	43.75	43.75	43.65	43.66	66
2021-05-26	43.80	43.84	43.80	43.82	9,826
2021-05-25	43.72	43.77	43.71	43.75	3,783
2021-05-24	43.64	43.64	43.64	43.69	337
2021-05-21	43.61	43.61	43.60	43.59	5,829
2021-05-20	43.51	43.58	43.51	43.56	12,642
2021-05-19	43.50	43.60	43.50	43.60	16,564
2021-05-18	43.57	43.57	43.57	43.55	269
2021-05-17	43.60	43.63	43.55	43.57	4,099
2021-05-14	43.46	43.58	43.46	43.55	4,437
2021-05-13	43.37	43.42	43.37	43.42	92
2021-05-12	43.38	43.38	43.38	43.38	1,706
2021-05-11	43.60	43.62	43.60	43.58	2,091
2021-05-10	43.67	43.79	43.67	43.74	24,814
2021-05-07	43.70	43.94	43.69	43.77	67,909
2021-05-06	43.69	43.76	43.66	43.74	58,532
2021-05-05	43.60	43.64	43.60	43.64	3,849
2021-05-04	43.60	43.75	43.60	43.65	2,614
2021-04-30	43.45	43.49	43.45	43.47	3,483
2021-04-29	43.41	43.44	43.30	43.39	3,556
2021-04-28	43.45	43.48	43.45	43.47	2,498
2021-04-27	43.62	43.63	43.62	43.60	1,031
2021-04-26	43.65	43.70	43.62	43.69	23,043
2021-04-23	43.77	43.80	43.67	43.68	154,301
2021-04-22	43.76	43.76	43.70	43.63	5,606
2021-04-21	43.67	43.70	43.66	43.68	4,261
2021-04-20	43.62	43.66	43.61	43.70	17,057
2021-04-19	43.67	43.67	43.57	43.62	3,488
2021-04-16	43.61	43.65	43.61	43.61	89,937
2021-04-15	43.49	43.73	43.49	43.73	74,858
2021-04-14	43.42	43.46	43.42	43.43	447
2021-04-13	43.25	43.35	43.25	43.38	3,487
2021-04-12	43.38	43.38	43.31	43.30	2,652
2021-04-09	43.31	43.39	43.29	43.37	3,577
2021-04-08	43.40	43.44	43.34	43.41	3,686
2021-04-07	43.40	43.40	43.32	43.39	4,614
2021-04-06	43.14	43.31	43.14	43.31	4,834
2021-04-01	43.13	43.27	43.12	43.25	113,838
2021-03-31	43.11	43.17	43.11	43.14	7,444
2021-03-30	43.11	43.11	43.00	43.07	2,714
2021-03-29	43.37	43.38	43.26	43.24	14,957
2021-03-26	43.36	43.41	43.30	43.38	10,804
2021-03-25	43.45	43.50	43.45	43.51	10,941
2021-03-24	43.47	43.47	43.40	43.42	5,456
2021-03-23	43.43	43.43	43.40	43.38	317
2021-03-22	43.27	43.27	43.19	43.25	19,036
2021-03-19	43.25	43.27	43.15	43.17	26,880
2021-03-18	43.22	43.22	43.05	43.10	1,843
2021-03-17	43.60	43.60	43.44	43.46	6,844
2021-03-16	43.68	43.73	43.68	43.67	5,924
2021-03-15	43.64	43.69	43.60	43.68	4,199
2021-03-12	43.90	43.90	43.57	43.60	13,005
2021-03-11	44.05	44.05	43.90	43.91	16,031
2021-03-10	43.83	43.89	43.76	43.87	12,863
2021-03-09	43.86	43.86	43.80	43.80	6,289
2021-03-08	43.66	43.68	43.65	43.66	1,273
2021-03-05	43.83	43.83	43.72	43.77	14,154
2021-03-04	44.14	44.15	44.09	44.08	3,040
2021-03-03	44.31	44.31	44.02	44.07	16,772
2021-03-02	44.24	44.28	44.21	44.28	14,828
2021-03-01	44.22	44.25	44.18	44.20	4,763
2021-02-26	44.06	44.14	43.93	43.93	11,664
2021-02-25	44.30	44.30	44.23	44.18	477
2021-02-24	44.57	44.58	44.35	44.49	13,333
2021-02-23	44.54	44.61	44.51	44.58	4,321
2021-02-22	44.50	44.63	44.50	44.60	2,829
2021-02-19	44.70	44.71	44.63	44.64	6,204
2021-02-18	44.80	44.80	44.76	44.77	6,045
2021-02-17	44.75	44.85	44.49	44.82	16,449
2021-02-16	45.01	45.01	44.77	44.81	17,136
2021-02-15	45.16	45.16	44.94	44.94	0
2021-02-12	45.23	45.23	45.10	45.16	4,700
2021-02-11	45.18	45.54	45.18	45.25	5,480
2021-02-10	45.14	45.23	45.13	45.20	12,910
2021-02-09	45.16	45.21	45.16	45.21	8,438
2021-02-08	45.16	45.16	45.00	45.16	6,717
2021-02-05	45.21	45.24	45.09	45.15	300,982
2021-02-04	45.19	45.25	45.19	45.19	1,732
2021-02-03	45.28	45.29	45.25	45.25	988
2021-02-02	45.34	45.34	45.26	45.32	940
2021-02-01	45.35	45.42	45.35	45.45	5,311
2021-01-29	45.41	45.41	45.35	45.39	13,415
2021-01-28	45.66	45.66	45.45	45.45	4,821
2021-01-27	45.53	45.56	45.52	45.62	694
2021-01-26	45.52	45.52	45.47	45.50	5,376
2021-01-25	45.39	45.46	45.39	45.50	1,210
2021-01-22	45.26	45.36	45.26	45.34	5,411
2021-01-21	45.35	45.38	45.25	45.30	2,286
2021-01-20	45.34	45.34	45.25	45.28	4,429
2021-01-19	45.27	45.28	45.25	45.30	2,078
2021-01-18	45.35	45.35	45.25	45.28	14,166
2021-01-15	45.30	45.31	45.25	45.28	1,122
2021-01-14	45.24	45.32	45.20	45.30	3,665
2021-01-13	45.19	45.21	45.19	45.24	1,292
2021-01-12	45.06	45.06	45.00	45.00	4,558
2021-01-11	45.25	45.28	45.14	45.16	3,345
2021-01-08	45.30	45.34	45.20	45.19	3,762
2021-01-07	45.43	45.52	45.36	45.33	5,047
2021-01-06	45.58	45.64	45.44	45.43	48,046
2021-01-05	45.88	45.88	45.77	45.77	2,622
2021-01-04	45.80	45.88	45.80	45.86	75
2020-12-31	45.86	45.86	45.86	45.85	132
2020-12-30	45.78	45.78	45.77	45.80	314
2020-12-29	45.80	45.80	45.74	45.81	839
2020-12-24	45.69	45.78	45.69	45.78	0
2020-12-23	45.80	45.80	45.74	45.69	614
2020-12-22	45.78	45.84	45.78	45.82	1,801
2020-12-21	45.92	45.92	45.78	45.78	9,835
2020-12-18	45.78	45.78	45.78	45.78	390
2020-12-17	45.79	45.92	45.79	45.83	1,021
2020-12-16	45.79	45.85	45.78	45.83	6,369
2020-12-15	45.87	45.92	45.87	45.85	498
2020-12-14	45.83	45.83	45.78	45.89	670
2020-12-11	45.89	45.94	45.89	45.95	3,927
2020-12-10	45.79	45.82	45.76	45.77	836
2020-12-09	45.94	45.94	45.89	45.92	1,453
2020-12-08	45.97	46.09	45.97	46.02	6,797
2020-12-07	45.86	45.93	45.86	45.95	8,104
2020-12-04	45.94	45.94	45.78	45.77	2,311
2020-12-03	45.89	45.94	45.89	45.92	6,723
2020-12-02	45.90	45.99	45.85	45.84	21,063
2020-12-01	46.19	46.19	45.90	45.93	1,724
2020-11-30	46.23	46.23	46.18	46.19	648
2020-11-27	46.18	46.18	46.18	46.16	1,547
2020-11-26	46.11	46.18	46.11	46.16	115
2020-11-25	46.10	46.16	46.06	46.13	4,172
2020-11-24	46.09	46.11	46.08	46.07	2,419
2020-11-23	46.20	46.20	46.10	46.12	1,133
2020-11-20	46.16	46.21	46.16	46.18	802
2020-11-19	46.19	46.19	46.11	46.14	834
2020-11-18	46.11	46.11	46.11	46.11	857
2020-11-17	46.01	46.11	46.01	46.09	1,261
2020-11-16	46.07	46.07	46.04	46.00	1,342
2020-11-13	46.04	46.07	46.04	46.03	1,588
2020-11-12	45.86	45.96	45.86	45.99	629
2020-11-11	45.67	45.73	45.66	45.74	4,216
2020-11-10	45.85	45.85	45.83	45.81	19,728
2020-11-09	46.30	46.30	45.77	45.79	892
2020-11-06	46.39	46.39	46.18	46.20	838
2020-11-05	46.53	46.53	46.39	46.33	1,060
2020-11-04	46.30	46.30	46.30	46.38	370
2020-11-03	46.07	46.07	45.96	45.97	1,506
2020-11-02	46.09	46.09	46.09	46.15	408
2020-10-30	46.20	46.20	46.19	46.07	1,666
2020-10-29	46.38	46.39	46.23	46.24	1,139
2020-10-28	46.47	46.47	46.36	46.36	1,740
2020-10-27	46.30	46.32	46.30	46.36	970
2020-10-26	46.25	46.29	46.25	46.27	1,139
2020-10-23	46.11	46.12	46.11	46.11	832
2020-10-22	46.27	46.27	46.12	46.13	1,680
2020-10-21	46.24	46.24	46.24	46.26	278
2020-10-20	46.34	46.36	46.34	46.35	846
2020-10-16	46.49	46.55	46.49	46.47	4,112
2020-10-15	46.63	46.67	46.56	46.58	1,659
2020-10-14	46.53	46.59	46.51	46.56	1,282
2020-10-13	46.53	46.53	46.53	46.50	785
2020-10-12	46.39	46.40	46.36	46.37	1,097
2020-10-09	46.36	46.43	46.34	46.39	542
2020-10-08	46.42	46.42	46.37	46.39	2,930
2020-10-07	46.39	46.41	46.22	46.37	12,900
2020-10-06	46.43	46.44	46.33	46.36	1,738
2020-10-05	46.66	46.66	46.44	46.44	908
2020-10-02	46.75	46.75	46.60	46.63	2,667
2020-10-01	46.61	46.63	46.58	46.63	473
2020-09-30	46.82	46.84	46.82	46.64	10,155
2020-09-29	46.78	46.82	46.76	46.81	3,070
2020-09-28	46.75	46.77	46.69	46.77	5,497
2020-09-25	46.77	46.78	46.71	46.75	3,835
2020-09-24	46.73	46.84	46.73	46.73	15,916
2020-09-23	46.70	46.72	46.62	46.65	1,357
2020-09-22	46.75	46.75	46.69	46.68	3,508
2020-09-21	46.77	46.79	46.77	46.74	525,648
2020-09-18	46.71	46.71	46.71	46.63	525,110
2020-09-17	46.67	46.69	46.65	46.69	1,105
2020-09-16	46.91	46.96	46.86	46.88	592
2020-09-15	46.86	46.92	46.82	46.85	13,035
2020-09-14	46.95	46.95	46.85	46.90	7,690
2020-09-11	46.82	46.89	46.79	46.89	2,686
2020-09-10	46.77	46.84	46.69	46.79	850
2020-09-09	46.85	46.89	46.75	46.79	2,178
2020-09-08	46.77	46.92	46.77	46.86	4,143
2020-09-07	46.70	46.73	46.70	46.69	863
2020-09-04	46.89	46.92	46.85	46.84	3,731
2020-09-03	46.86	47.08	46.85	47.02	2,410
2020-09-02	46.86	46.96	46.79	46.93	11,647
2020-09-01	46.70	46.75	46.66	46.77	9,267
2020-08-28	46.58	46.72	46.58	46.69	1,722
2020-08-27	46.81	46.88	46.63	46.59	1,358
2020-08-26	46.74	46.74	46.66	46.68	1,983
2020-08-25	46.83	46.83	46.72	46.69	5,124
2020-08-24	46.90	47.05	46.90	46.90	6,712
2020-08-21	46.89	46.97	46.83	46.94	3,980
2020-08-20	46.88	46.94	46.85	46.90	2,200
2020-08-19	46.83	46.91	46.83	46.85	4,180
2020-08-18	46.85	46.85	46.84	46.81	6,856
2020-08-17	46.80	46.80	46.74	46.81	4,672
2020-08-14	46.75	46.75	46.72	46.71	7,838
2020-08-13	46.84	46.85	46.69	46.74	4,036
2020-08-12	46.79	46.79	46.72	46.69	3,677
2020-08-11	47.08	47.08	46.84	46.80	16,689
2020-08-10	47.10	47.17	47.10	47.09	1,619
2020-08-07	47.27	47.27	47.19	47.11	1,637
2020-08-06	47.21	47.28	47.21	47.26	2,429
2020-08-05	47.19	47.23	47.17	47.16	7,550
2020-08-04	47.14	47.25	47.14	47.22	4,332
2020-08-03	47.18	47.19	47.13	47.10	1,657
2020-07-31	47.18	47.22	47.08	47.16	2,626
2020-07-30	47.13	47.13	47.13	47.01	4,428
2020-07-29	46.94	47.05	46.94	47.01	374,518
2020-07-28	46.85	47.00	46.85	46.96	7,479
2020-07-27	47.04	47.05	46.94	47.02	15,105
2020-07-24	47.09	47.09	46.94	46.97	1,835
2020-07-23	47.00	47.03	46.97	46.99	7,571
2020-07-22	46.89	46.99	46.89	46.97	975
2020-07-21	46.93	46.96	46.86	46.94	2,001
2020-07-20	46.88	46.95	46.88	46.88	694
2020-07-17	46.89	46.89	46.85	46.88	428
2020-07-16	46.89	46.92	46.85	46.92	2,952
2020-07-15	46.88	46.89	46.82	46.84	1,643
2020-07-14	46.88	46.95	46.85	46.90	1,011
2020-07-13	46.82	46.82	46.79	46.75	157
2020-07-10	47.00	47.00	46.91	46.89	1,223
2020-07-09	46.72	46.89	46.72	46.86	9,401
2020-07-08	46.79	46.79	46.74	46.75	1,401
2020-07-07	46.69	46.75	46.68	46.69	1,276
2020-07-06	46.62	46.68	46.60	46.62	4,853
2020-07-03	46.71	46.75	46.71	46.73	1,475
2020-07-02	46.68	46.70	46.66	46.69	749
2020-07-01	46.71	46.71	46.69	46.69	1,007
2020-06-30	46.86	46.88	46.86	46.82	1,811
2020-06-29	46.78	46.83	46.78	46.78	5,026
2020-06-26	46.69	46.69	46.69	46.69	0
2020-06-25	46.66	46.75	46.66	46.62	2,264
2020-06-24	46.49	46.63	46.47	46.52	1,421
2020-06-23	46.52	46.58	46.52	46.52	4,895
2020-06-22	46.61	46.71	46.60	46.64	1,208
2020-06-19	46.50	46.50	46.50	46.60	227
2020-06-18	46.50	46.61	46.49	46.60	790
2020-06-17	46.63	46.69	46.63	46.64	3,058
2020-06-16	46.72	46.72	46.50	46.64	1,605
2020-06-15	46.92	46.93	46.83	46.83	4,591
2020-06-12	46.86	46.86	46.71	46.83	41,468
2020-06-11	46.74	46.91	46.74	46.86	5,726
2020-06-10	46.46	46.48	46.41	46.53	1,744
2020-06-09	46.35	46.39	46.31	46.36	8,095
2020-06-08	46.10	46.22	46.03	46.22	2,926
2020-06-05	46.22	46.32	46.03	45.98	5,711
2020-06-04	46.58	46.63	46.39	46.44	2,876
2020-06-03	46.79	46.79	46.57	46.57	1,905
2020-06-02	46.89	46.89	46.89	46.87	1
2020-06-01	46.89	46.89	46.82	46.84	903
2020-05-29	46.92	46.92	46.86	46.80	957
2020-05-28	46.82	46.82	46.78	46.80	2,198
2020-05-27	46.80	46.80	46.66	46.72	3,115
2020-05-26	46.72	46.79	46.72	46.72	3,336
2020-05-22	46.89	46.89	46.89	46.89	358
2020-05-21	46.85	46.85	46.84	46.89	1,504
2020-05-20	46.72	46.79	46.72	46.72	1,288
2020-05-19	46.71	46.71	46.71	46.72	5,704
2020-05-18	46.97	46.97	46.78	46.72	3,235
2020-05-15	47.02	47.07	46.97	46.92	3,018
2020-05-14	46.97	47.04	46.96	47.03	4,528
2020-05-13	46.83	46.83	46.83	46.92	2,831
2020-05-12	46.72	46.74	46.68	46.69	869,155
2020-05-11	46.67	46.77	46.67	46.71	154
2020-05-07	46.68	46.72	46.61	46.81	1,908
2020-05-06	46.73	46.76	46.61	46.58	955
2020-05-05	46.69	46.82	46.69	46.77	95,419
2020-05-04	46.97	46.97	46.84	46.85	3,495
2020-05-01	46.98	46.98	46.85	46.85	0
2020-04-30	46.96	46.96	46.96	46.92	244
2020-04-29	46.93	46.99	46.93	46.92	1,478
2020-04-28	46.75	46.75	46.75	46.75	53
2020-04-27	46.89	46.89	46.85	46.75	283
2020-04-24	46.87	46.87	46.87	46.92	3,764
2020-04-23	46.88	46.93	46.83	46.90	26,615
2020-04-22	46.97	47.05	46.95	47.15	1,213
2020-04-21	46.91	47.13	46.91	47.15	1,184
2020-04-20	46.93	46.93	46.88	46.88	1,346
2020-04-17	46.78	47.00	46.78	46.97	3,814
2020-04-16	46.80	46.93	46.80	46.93	173
2020-04-15	46.72	46.85	46.72	46.80	690
2020-04-14	46.50	46.50	46.50	46.47	384
2020-04-09	46.35	46.41	46.35	46.47	529
2020-04-08	46.55	46.57	46.33	46.41	37,053
2020-04-07	46.71	46.71	46.71	46.71	94
2020-04-06	46.98	46.98	46.98	46.98	94
2020-04-03	46.91	46.91	46.91	46.91	0
2020-04-03	46.85	46.93	46.85	46.98	349
2020-04-02	46.86	46.86	46.86	46.91	106
2020-04-02	46.86	46.86	46.86	46.95	106
2020-04-01	47.00	47.00	46.88	46.95	1,472
2020-04-01	47.00	47.00	46.88	46.66	845
2020-03-31	46.81	46.81	46.81	46.81	138
2020-03-30	46.80	46.80	46.71	46.44	8,794
2020-03-27	46.17	46.35	46.17	46.19	2,714
2020-03-26	46.02	46.06	46.01	46.06	545
2020-03-25	45.97	45.97	45.88	45.79	3,739
2020-03-24	45.86	45.86	45.85	46.19	2,203
2020-03-23	46.21	46.21	45.75	45.36	2,315
2020-03-20	45.03	45.03	45.03	44.82	117
2020-03-19	44.81	44.89	44.31	44.72	1,323
2020-03-18	44.61	44.61	44.43	45.66	22,561
2020-03-17	45.81	45.81	45.81	45.81	932
2020-03-16	45.51	45.51	45.51	45.51	0
2020-03-12	45.98	46.36	45.98	46.14	2,527
2020-03-11	46.79	46.79	46.79	46.79	0
2020-03-10	46.45	46.45	46.45	47.04	55
2020-03-09	46.59	46.59	46.59	46.59	0
2020-03-06	46.30	46.68	46.30	46.59	2,165
2020-03-05	45.70	45.96	45.70	45.77	5,706
2020-03-04	45.82	45.86	45.66	45.58	2,193
2020-03-03	45.14	45.14	45.11	45.39	3,467
2020-03-02	45.36	45.55	45.35	45.15	12,225
2020-02-28	44.97	45.04	44.95	44.70	29,074
2020-02-27	44.64	44.89	44.64	44.44	500,617
2020-02-26	44.49	44.49	44.40	44.50	4,275
2020-02-25	44.36	44.41	44.36	44.37	1,409
2020-02-24	44.19	44.36	44.19	44.01	4,960
2020-02-21	44.00	44.05	44.00	44.01	1,250
2020-02-20	43.77	43.85	43.77	43.87	1,325
2020-02-19	43.72	43.78	43.69	43.69	1,419
2020-02-18	43.75	43.80	43.73	43.78	5,425
2020-02-17	43.62	43.62	43.61	43.61	0
2020-02-14	43.61	43.63	43.61	43.62	1,689
2020-02-13	43.54	43.54	43.54	43.53	602
2020-02-12	43.57	43.57	43.50	43.48	5,026
2020-02-11	43.61	43.67	43.60	43.63	7,889
2020-02-10	43.70	43.71	43.68	43.72	4,368
2020-02-07	43.65	43.65	43.57	43.60	7,271
2020-02-06	43.38	43.46	43.38	43.41	573
2020-02-05	43.57	43.57	43.47	43.47	9,980
2020-02-04	43.64	43.66	43.57	43.58	2,931
2020-02-03	43.84	43.84	43.80	43.77	2,397
2020-01-31	43.71	43.71	43.71	43.71	0
2020-01-30	43.68	43.75	43.68	43.71	1,160
2020-01-29	43.44	43.50	43.44	43.50	6,645
2020-01-28	43.53	43.53	43.46	43.41	4,393
2020-01-27	43.52	43.54	43.52	43.51	2,692
2020-01-24	43.23	43.23	43.23	43.24	2,563
2020-01-23	43.11	43.16	43.03	43.17	2,815
2020-01-22	42.99	42.99	42.99	42.97	55
2020-01-21	42.99	42.99	42.99	42.97	928
2020-01-20	42.83	42.83	42.83	42.81	1,366
2020-01-17	42.82	42.85	42.77	42.77	3,401
2020-01-16	42.92	42.92	42.85	42.81	1,288
2020-01-15	42.91	42.96	42.89	42.91	6,210
2020-01-14	42.74	42.82	42.74	42.80	3,759
2020-01-13	42.75	42.75	42.71	42.51	7,353
2020-01-10	42.71	42.71	42.71	42.79	576
2020-01-09	42.60	42.67	42.59	42.57	1,822
2020-01-08	42.93	42.93	42.75	42.78	3,428
2020-01-07	42.88	42.88	42.84	42.81	3,544
2020-01-06	42.91	42.93	42.91	42.82	1,728
2020-01-03	42.79	42.79	42.79	42.81	604
2020-01-02	42.44	42.44	42.44	42.59	2,177
2019-12-31	42.41	42.53	42.41	42.53	5,267
2019-12-30	42.40	42.40	42.40	42.41	945
2019-12-27	42.46	42.46	42.46	42.57	260
2019-12-24	42.33	42.33	42.33	42.36	12
2019-12-23	42.46	42.46	42.40	42.40	16,501
2019-12-20	42.30	42.33	42.30	42.39	690
2019-12-19	42.35	42.39	42.35	42.42	4,445
2019-12-18	42.69	42.69	42.51	42.37	440
2019-12-17	42.55	42.61	42.52	42.52	6,498
2019-12-16	42.61	42.61	42.58	42.51	684
2019-12-13	42.47	42.60	42.47	42.69	3,155
2019-12-12	42.73	42.75	42.73	42.48	375
2019-12-11	42.92	42.92	42.88	42.94	1,919
2019-12-10	42.97	42.97	42.95	42.85	3,732
2019-12-09	42.88	42.96	42.88	42.90	7,736
2019-12-06	42.99	42.99	42.99	42.98	150
2019-12-05	42.97	42.97	42.91	43.03	4,919
2019-12-04	43.17	43.23	43.02	43.03	24,979
2019-12-03	43.03	43.22	42.99	43.29	3,152
2019-12-02	42.75	42.88	42.75	42.87	10,149
2019-11-29	43.07	43.07	43.07	42.98	540
2019-11-28	43.05	43.05	43.05	43.01	1,824
2019-11-27	43.16	43.16	43.16	43.03	110
2019-11-26	43.13	43.17	43.13	43.16	13,774
2019-11-25	43.03	43.03	43.02	43.07	1,469
2019-11-22	43.03	43.11	43.02	43.07	2,989
2019-11-21	43.10	43.10	43.10	43.07	150
2019-11-20	43.17	43.17	43.17	43.09	459
2019-11-19	43.00	43.00	43.00	43.01	5,109
2019-11-18	42.86	42.94	42.86	42.94	221
2019-11-15	42.84	42.88	42.84	42.86	5,447
2019-11-14	42.84	42.84	42.84	42.90	1,758
2019-11-13	42.69	42.69	42.69	42.70	4,623
2019-11-12	42.53	42.53	42.53	42.50	1,478
2019-11-11	42.61	42.61	42.52	42.52	192
2019-11-08	42.50	42.50	42.50	42.61	2,280
2019-11-07	42.57	42.57	42.57	42.55	376,435
2019-11-06	42.79	42.89	42.79	42.82	1,132
2019-11-05	42.91	42.95	42.85	42.76	2,828
2019-11-04	43.05	43.05	43.05	42.99	838
2019-11-01	43.28	43.31	43.21	43.15	3,216
2019-10-31	43.02	43.28	43.02	43.25	4,984
2019-10-30	42.84	42.94	42.84	42.94	159
2019-10-29	42.86	42.88	42.86	42.76	1,473
2019-10-28	43.00	43.00	42.76	42.76	1,666
2019-10-25	43.02	43.06	43.02	43.00	164
2019-10-24	43.09	43.10	43.09	43.11	2,545
2019-10-23	43.14	43.14	43.11	43.09	1,369
2019-10-22	43.04	43.04	43.03	43.00	555
2019-10-21	43.02	43.04	43.02	42.96	2,987
2019-10-18	43.05	43.05	43.02	43.12	2,541
2019-10-17	43.11	43.11	42.94	43.08	6,632
2019-10-16	43.20	43.25	43.08	43.08	49,947
2019-10-15	43.28	43.31	43.20	43.10	3,201
2019-10-14	43.20	43.20	43.20	43.17	1,670
2019-10-11	43.39	43.39	43.35	43.07	715
2019-10-10	43.61	43.61	43.57	43.68	1,136
2019-10-09	43.77	43.77	43.73	43.68	1,083
2019-10-08	43.63	43.80	43.63	43.81	749
2019-10-07	43.81	43.81	43.81	43.73	380
2019-10-04	43.81	43.81	43.81	43.78	428
2019-10-03	43.60	43.72	43.60	43.71	1,140
2019-10-02	43.17	43.43	43.17	43.51	9,072
2019-10-01	43.06	43.09	43.03	43.40	11,871
2019-09-30	43.21	43.21	43.21	43.20	3,673
2019-09-27	43.08	43.16	43.08	43.17	1,473
2019-09-26	43.14	43.19	43.14	43.19	6,957
2019-09-25	43.34	43.35	43.34	43.17	206,074
2019-09-24	43.10	43.24	43.06	43.23	9,391
2019-09-23	43.01	43.21	43.01	43.17	1,151
2019-09-20	42.84	42.88	42.84	42.88	5,325,843
2019-09-19	42.84	42.84	42.84	42.82	6,940
2019-09-18	43.14	43.17	43.14	43.19	2,195
2019-09-17	42.89	43.04	42.89	43.04	367
2019-09-16	42.86	42.89	42.86	42.89	0
2019-09-13	43.18	43.18	42.86	42.86	0
2019-09-12	43.47	43.47	43.47	43.18	1,011
2019-09-11	43.28	43.28	43.27	43.28	2,442
2019-09-10	43.62	43.62	43.47	43.47	196
2019-09-09	43.84	43.84	43.62	43.62	2,643
2019-09-06	43.76	43.84	43.76	43.84	213
2019-09-05	44.14	44.14	43.76	43.76	210
2019-09-04	44.06	44.14	44.06	44.14	145
2019-09-03	44.09	44.09	44.06	43.94	1,291
2019-09-02	43.97	43.97	43.97	43.94	2,801
2019-08-30	43.92	43.94	43.92	43.95	821
2019-08-29	44.09	44.09	44.09	44.09	109
2019-08-28	44.06	44.06	44.06	44.09	1,009
2019-08-27	43.87	44.04	43.87	44.04	72
2019-08-23	43.53	43.53	43.53	43.68	548
2019-08-22	43.76	43.76	43.68	43.68	116
2019-08-21	43.81	43.81	43.76	43.76	92
2019-08-20	43.70	43.70	43.70	43.81	34
2019-08-19	43.64	43.64	43.64	43.69	498
2019-08-16	43.77	43.77	43.77	43.77	290
2019-08-15	43.69	43.82	43.69	43.82	0
2019-08-14	43.47	43.72	43.47	43.69	429
2019-08-13	43.59	43.61	43.59	43.43	2,942
2019-08-12	43.42	43.51	43.42	43.51	158
2019-08-09	43.23	43.42	43.23	43.42	1,198
2019-08-08	43.57	43.57	43.23	43.23	83
2019-08-07	43.56	43.56	43.55	43.57	14,400
2019-08-06	42.85	43.26	42.85	43.26	118
2019-08-05	42.85	42.85	42.81	42.81	554
2019-08-02	42.85	42.85	42.85	42.81	524
2019-08-01	42.31	42.52	42.31	42.52	93
2019-07-31	42.18	42.31	42.18	42.31	116
2019-07-30	42.20	42.20	42.18	42.18	165
2019-07-29	42.18	42.20	42.18	42.20	101
2019-07-26	42.18	42.18	42.18	42.18	118
2019-07-25	42.24	42.24	42.18	42.18	197
2019-07-24	42.25	42.25	42.25	42.24	3,125
2019-07-23	42.30	42.30	42.25	42.25	174
2019-07-22	42.26	42.30	42.26	42.30	54,263
2019-07-19	42.20	42.26	42.20	42.26	296
2019-07-18	42.25	42.25	42.25	42.20	3,129
2019-07-17	42.14	42.14	42.14	42.14	924
2019-07-16	42.08	42.08	41.96	41.96	193
2019-07-15	41.98	42.08	41.98	42.08	168
2019-07-12	42.11	42.11	41.98	41.98	196
2019-07-11	42.22	42.22	42.11	42.11	202
2019-07-10	42.18	42.22	42.18	42.22	245
2019-07-09	42.17	42.17	42.17	42.18	1,462
2019-07-08	42.25	42.25	42.25	42.27	209
2019-07-05	42.52	42.52	42.18	42.18	106
2019-07-04	42.51	42.52	42.51	42.52	171
2019-07-03	42.39	42.51	42.39	42.51	49
2019-07-02	42.40	42.40	42.40	42.39	1,331
2019-07-01	42.31	42.31	42.31	42.31	138
2019-06-28	42.31	42.31	42.31	42.31	327
2019-06-27	42.19	42.19	42.19	42.24	3,155
2019-06-26	42.37	42.37	42.22	42.22	120
2019-06-25	42.28	42.37	42.28	42.37	173
2019-06-24	42.12	42.28	42.12	42.28	201
2019-06-21	42.40	42.40	42.40	42.40	260
2019-06-20	42.29	42.40	42.29	42.40	318
2019-06-19	42.43	42.43	42.29	42.29	177
2019-06-18	42.30	42.43	42.30	42.43	205
2019-06-17	42.25	42.25	42.25	42.30	2,663
2019-06-14	42.38	42.38	42.38	42.30	795
2019-06-13	42.13	42.23	42.13	42.23	400
2019-06-12	42.18	42.18	42.18	42.13	31,413
2019-06-11	42.08	42.08	42.02	42.02	0
2019-06-10	42.29	42.29	42.08	42.08	0
2019-06-07	42.17	42.29	42.17	42.29	0
2019-06-06	42.19	42.19	42.19	42.17	356
2019-06-05	42.03	42.03	42.03	42.03	0
2019-06-04	42.10	42.10	42.03	42.03	5,000
2019-06-03	41.89	42.10	41.89	42.10	0
2019-05-31	41.67	41.67	41.67	41.67	0
2019-05-30	41.75	41.75	41.67	41.67	0
2019-05-29	41.57	41.75	41.57	41.75	0
2019-05-28	41.58	41.58	41.58	41.57	306
2019-05-24	41.43	41.45	41.43	41.45	0
2019-05-23	41.20	41.43	41.20	41.43	0
2019-05-22	41.09	41.20	41.09	41.20	0
2019-05-21	41.19	41.19	41.09	41.09	0
2019-05-20	41.19	41.19	41.19	41.19	0
2019-05-17	41.18	41.19	41.18	41.19	0
2019-05-16	41.22	41.22	41.18	41.18	0
2019-05-15	41.12	41.22	41.12	41.22	0
2019-05-14	41.21	41.21	41.12	41.12	0
2019-05-13	41.07	41.21	41.07	41.21	0
2019-05-10	41.05	41.07	41.05	41.07	1,600
2019-05-09	40.98	41.05	40.98	41.05	0
2019-05-08	40.97	40.98	40.97	40.98	0
2019-05-07	40.76	40.97	40.76	40.97	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0