Vaneck Esg Ew Share History

Vaneck Esg Ew Share Price history. The following table shows end-of-day data TSWE historical share prices for Vaneck Esg Ew, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	33.36	33.36	33.36	33.36	0
2024-05-03	32.95	33.36	32.95	33.36	101
2024-05-02	32.71	32.95	32.71	32.95	15
2024-05-01	32.95	32.95	32.71	32.71	2
2024-04-30	33.29	33.29	32.95	32.95	0
2024-04-29	33.09	33.29	33.09	33.29	0
2024-04-26	32.71	33.09	32.71	33.09	18,800
2024-04-25	32.96	32.96	32.71	32.71	1
2024-04-24	33.01	33.01	32.96	32.96	11
2024-04-23	32.63	32.63	32.63	33.01	97
2024-04-22	32.53	32.53	32.46	32.52	1,530
2024-04-19	32.59	32.59	32.45	32.45	0
2024-04-18	32.61	32.61	32.60	32.59	149
2024-04-17	32.51	32.51	32.44	32.44	315
2024-04-16	32.50	32.51	32.50	32.51	300
2024-04-15	33.27	33.27	32.96	33.08	213
2024-04-12	33.30	33.30	33.20	33.20	0
2024-04-11	33.55	33.57	33.55	33.30	1,747
2024-04-10	33.75	33.75	33.42	33.42	0
2024-04-09	33.88	33.88	33.75	33.75	0
2024-04-08	33.70	33.88	33.70	33.88	21
2024-04-05	33.62	33.62	33.62	33.70	623
2024-04-04	33.97	34.10	33.97	34.10	64
2024-04-03	33.83	33.97	33.83	33.97	0
2024-04-02	34.35	34.35	33.83	33.83	5
2024-04-01	34.35	34.35	34.35	34.35	0
2024-03-29	34.35	34.35	34.35	34.35	0
2024-03-28	34.27	34.31	34.25	34.35	4,859
2024-03-27	34.13	34.27	34.13	34.27	0
2024-03-26	34.13	34.13	34.13	34.13	32
2024-03-25	34.11	34.11	34.11	34.13	110
2024-03-22	34.09	34.09	34.09	34.16	140
2024-03-21	33.80	34.33	33.80	34.33	0
2024-03-20	33.76	33.80	33.76	33.80	70
2024-03-19	33.64	33.64	33.64	33.76	2,167
2024-03-18	33.71	33.85	33.71	33.85	1
2024-03-15	33.79	33.79	33.71	33.71	300
2024-03-14	33.94	33.94	33.94	33.79	424
2024-03-13	33.95	34.14	33.95	34.14	0
2024-03-12	33.74	33.95	33.74	33.95	500
2024-03-11	33.92	33.92	33.80	33.74	301
2024-03-08	33.99	33.99	33.96	33.96	49
2024-03-07	33.76	33.99	33.76	33.99	16
2024-03-06	33.70	33.70	33.68	33.76	164
2024-03-05	33.67	33.67	33.54	33.54	1,040
2024-03-04	33.64	33.64	33.64	33.67	71
2024-03-01	33.44	33.44	33.44	33.60	400
2024-02-29	33.27	33.30	33.27	33.30	0
2024-02-28	33.34	33.34	33.29	33.27	73
2024-02-27	33.47	33.47	33.39	33.39	1,195
2024-02-26	33.35	33.47	33.35	33.47	1,789
2024-02-23	33.21	33.40	33.21	33.40	0
2024-02-22	32.87	33.21	32.87	33.21	0
2024-02-21	32.88	32.88	32.87	32.87	419
2024-02-20	33.06	33.06	33.06	32.88	1
2024-02-19	32.96	32.96	32.94	32.94	0
2024-02-16	33.01	33.01	33.01	32.96	3,526
2024-02-15	32.81	32.81	32.75	32.74	339
2024-02-14	32.26	32.59	32.26	32.59	0
2024-02-13	32.83	32.83	32.26	32.26	194
2024-02-12	32.58	32.83	32.58	32.83	3
2024-02-09	32.69	32.69	32.58	32.58	374
2024-02-08	32.47	32.49	32.47	32.49	3,139
2024-02-07	32.46	32.46	32.46	32.53	769
2024-02-06	32.31	32.31	32.31	32.38	702
2024-02-05	32.41	32.41	32.22	32.22	0
2024-02-02	32.38	32.38	32.38	32.41	1,529
2024-02-01	32.26	32.26	32.26	32.28	132
2024-01-31	32.53	32.53	32.53	32.52	78
2024-01-30	32.80	32.80	32.62	32.54	11
2024-01-29	32.68	32.68	32.67	32.39	38
2024-01-26	32.34	32.50	32.34	32.50	0
2024-01-25	32.27	32.27	32.27	32.34	6
2024-01-24	32.35	32.35	32.35	32.38	8
2024-01-23	32.15	32.15	32.01	32.06	1,713
2024-01-22	32.11	32.11	32.11	32.20	310
2024-01-19	31.92	31.92	31.77	31.77	429
2024-01-18	31.53	31.59	31.53	31.69	56
2024-01-17	31.46	31.60	31.46	31.48	124
2024-01-16	31.87	31.87	31.87	31.89	286
2024-01-15	32.20	32.20	32.20	32.13	212
2024-01-12	32.18	32.18	32.14	32.18	2,559
2024-01-11	32.05	32.05	31.88	31.88	0
2024-01-10	31.95	32.05	31.95	32.05	0
2024-01-09	31.98	31.98	31.95	31.95	0
2024-01-08	31.89	31.98	31.89	31.98	0
2024-01-05	31.90	31.90	31.89	31.89	0
2024-01-04	31.73	31.90	31.73	31.90	0
2024-01-03	32.06	32.06	31.73	31.73	0
2024-01-02	33.12	33.12	31.98	32.06	1,280
2024-01-01	32.41	32.41	32.41	32.41	0
2023-12-29	32.45	32.45	32.41	32.41	11,137
2023-12-28	32.41	32.45	32.41	32.45	0
2023-12-27	32.01	32.41	32.01	32.41	4,020
2023-12-26	32.01	32.01	32.01	32.01	0
2023-12-25	32.01	32.01	32.01	32.01	0
2023-12-22	31.92	32.01	31.92	32.01	0
2023-12-21	32.00	32.00	31.92	31.92	0
2023-12-20	31.90	31.90	31.90	32.00	307
2023-12-19	31.87	31.87	31.85	31.94	1,415
2023-12-18	31.77	31.77	31.77	31.77	0
2023-12-15	31.89	31.89	31.77	31.77	0
2023-12-14	31.81	31.81	31.81	31.89	923
2023-12-13	31.19	31.19	31.19	31.15	300
2023-12-12	31.05	31.05	31.05	31.16	68
2023-12-11	30.92	30.92	30.92	31.01	210
2023-12-08	30.75	30.75	30.75	30.78	149
2023-12-07	30.79	30.79	30.69	30.69	650
2023-12-06	30.68	30.79	30.68	30.79	0
2023-12-05	30.72	30.72	30.68	30.68	0
2023-12-04	30.92	30.92	30.72	30.72	0
2023-12-01	30.83	30.83	30.83	30.92	257
2023-11-30	30.66	30.79	30.66	30.79	0
2023-11-29	30.74	30.74	30.74	30.66	140
2023-11-28	30.53	30.53	30.51	30.67	21
2023-11-27	30.74	30.74	30.63	30.63	0
2023-11-24	30.59	30.74	30.59	30.74	0
2023-11-23	30.55	30.55	30.55	30.59	58
2023-11-22	30.52	30.56	30.52	30.56	0
2023-11-21	30.56	30.56	30.56	30.52	3,670
2023-11-20	30.40	30.40	30.40	30.46	80
2023-11-17	30.24	30.26	30.24	30.24	508
2023-11-16	30.21	30.21	29.97	29.97	0
2023-11-15	29.85	30.20	29.85	30.21	365
2023-11-14	29.81	29.81	29.81	30.01	9
2023-11-13	29.07	29.32	29.07	29.32	0
2023-11-10	29.02	29.02	29.02	29.07	10
2023-11-09	29.16	29.22	29.16	29.22	0
2023-11-08	29.15	29.16	29.15	29.16	0
2023-11-07	29.32	29.32	29.15	29.15	0
2023-11-06	29.33	29.33	29.33	29.32	5,385
2023-11-03	29.30	29.30	29.30	29.35	362
2023-11-02	28.08	28.73	28.08	28.73	0
2023-11-01	27.91	28.08	27.91	28.08	0
2023-10-31	27.76	27.91	27.76	27.91	0
2023-10-30	27.75	27.75	27.75	27.75	0
2023-10-27	27.79	27.79	27.75	27.75	0
2023-10-26	28.17	28.17	27.79	27.79	0
2023-10-25	28.10	28.10	28.10	28.17	54
2023-10-24	28.23	28.24	28.23	28.24	0
2023-10-23	28.20	28.20	28.20	28.23	124
2023-10-20	28.20	28.20	28.20	28.20	66
2023-10-19	28.70	28.70	28.70	28.70	4
2023-10-18	29.17	29.17	28.82	28.82	0
2023-10-17	29.22	29.22	29.17	29.17	0
2023-10-16	29.07	29.07	29.07	29.22	376
2023-10-13	28.86	28.86	28.86	28.93	4
2023-10-12	29.22	29.22	29.22	29.26	44
2023-10-11	29.38	29.38	29.29	29.29	0
2023-10-10	29.26	29.26	29.26	29.38	375
2023-10-09	28.61	28.61	28.61	28.76	468
2023-10-06	28.39	28.77	28.39	28.77	0
2023-10-05	28.31	28.31	28.31	28.39	1,009
2023-10-04	28.29	28.32	28.29	28.32	0
2023-10-03	28.22	28.22	28.22	28.29	140
2023-10-02	29.00	29.00	28.74	28.74	0
2023-09-29	28.88	29.00	28.88	29.00	1
2023-09-28	28.77	28.88	28.77	28.88	0
2023-09-27	28.68	28.68	28.68	28.77	1,424
2023-09-26	29.04	29.04	28.85	28.85	0
2023-09-25	29.30	29.30	29.04	29.04	0
2023-09-22	29.30	29.30	29.30	29.30	1
2023-09-21	29.50	29.50	29.50	29.30	440
2023-09-20	29.77	29.97	29.77	29.97	0
2023-09-19	29.62	29.62	29.62	29.77	405
2023-09-18	30.02	30.02	29.83	29.83	0
2023-09-15	30.17	30.17	30.17	30.02	61
2023-09-14	29.84	30.08	29.84	30.08	0
2023-09-13	29.91	29.91	29.91	29.84	1
2023-09-12	29.94	29.94	29.87	29.87	0
2023-09-11	29.78	29.78	29.78	29.94	4
2023-09-08	29.65	29.65	29.65	29.78	88
2023-09-07	29.75	29.75	29.68	29.68	0
2023-09-06	30.12	30.12	29.75	29.75	0
2023-09-05	30.16	30.16	30.16	30.12	1,088
2023-09-04	30.26	30.26	30.25	30.25	0
2023-09-01	30.35	30.35	30.26	30.26	0
2023-08-31	30.44	30.44	30.35	30.35	0
2023-08-30	30.15	30.44	30.15	30.44	1,463
2023-08-29	29.63	30.15	29.63	30.15	0
2023-08-28	29.63	29.63	29.63	29.63	0
2023-08-25	29.57	29.57	29.44	29.63	517
2023-08-24	30.00	30.05	30.00	29.71	10,872
2023-08-23	29.74	29.74	29.74	29.89	965
2023-08-22	29.55	29.55	29.55	29.64	31
2023-08-21	29.51	29.51	29.49	29.49	0
2023-08-18	29.67	29.67	29.51	29.51	0
2023-08-17	29.94	29.94	29.94	29.67	165
2023-08-16	30.15	30.15	30.03	30.03	0
2023-08-15	30.37	30.37	30.15	30.15	0
2023-08-14	30.25	30.25	30.25	30.37	248
2023-08-11	30.77	30.77	30.36	30.36	0
2023-08-10	30.68	30.68	30.68	30.77	96
2023-08-09	30.46	30.46	30.46	30.48	60
2023-08-08	30.69	30.69	30.42	30.42	0
2023-08-07	30.78	30.78	30.69	30.69	0
2023-08-04	30.39	30.39	30.39	30.78	700
2023-08-03	30.43	30.43	30.43	30.50	255
2023-08-02	30.75	30.75	30.56	30.68	446
2023-08-01	31.24	31.29	31.24	31.14	378
2023-07-31	31.41	31.41	31.41	31.48	98
2023-07-28	31.47	31.51	31.47	31.51	1
2023-07-27	31.18	31.47	31.18	31.47	0
2023-07-26	31.25	31.25	31.18	31.18	0
2023-07-25	31.13	31.13	31.13	31.25	655
2023-07-24	31.11	31.11	31.11	31.18	650
2023-07-21	31.18	31.21	31.18	31.21	498
2023-07-20	31.37	31.37	31.18	31.18	0
2023-07-19	31.26	31.26	31.26	31.37	77
2023-07-18	31.06	31.30	31.06	31.30	325
2023-07-17	31.14	31.14	31.06	31.06	0
2023-07-14	31.15	31.19	31.14	31.14	7,781
2023-07-13	31.02	31.02	31.02	31.06	1,425
2023-07-12	30.72	30.72	30.72	30.77	73
2023-07-11	29.98	30.23	29.98	30.23	4,975
2023-07-10	29.92	29.92	29.92	29.98	1,884
2023-07-07	29.70	29.98	29.70	29.98	0
2023-07-06	29.61	29.61	29.61	29.70	106
2023-07-05	30.52	30.52	30.33	30.33	0
2023-07-04	30.44	30.44	30.44	30.52	23
2023-07-03	30.44	30.44	30.44	30.52	542
2023-06-30	30.16	30.50	30.16	30.50	0
2023-06-29	30.16	30.16	30.16	30.16	0
2023-06-28	30.06	30.06	30.06	30.16	2,111
2023-06-27	29.88	30.08	29.88	30.08	0
2023-06-26	29.80	29.88	29.80	29.88	0
2023-06-23	30.16	30.16	29.80	29.80	0
2023-06-22	30.07	30.07	30.07	30.16	140
2023-06-21	30.34	30.34	30.30	30.30	992
2023-06-20	30.49	30.49	30.49	30.34	145
2023-06-19	30.47	30.47	30.47	30.56	70
2023-06-16	30.76	30.76	30.76	30.79	227
2023-06-15	30.61	30.66	30.61	30.66	1,981
2023-06-14	30.40	30.61	30.40	30.61	0
2023-06-13	30.31	30.31	30.31	30.40	236
2023-06-12	29.88	29.88	29.88	29.97	14
2023-06-09	29.83	29.83	29.83	29.83	0
2023-06-08	29.73	29.73	29.73	29.83	171
2023-06-07	29.88	29.88	29.88	29.69	243
2023-06-06	30.00	30.04	30.00	30.04	0
2023-06-05	30.00	30.00	30.00	30.00	0
2023-06-02	29.52	30.00	29.52	30.00	0
2023-06-01	30.00	30.00	30.00	29.52	10
2023-05-31	29.04	29.04	29.04	29.03	87
2023-05-30	29.40	29.40	29.40	29.42	1,718
2023-05-29	29.47	29.47	29.47	29.47	0
2023-05-26	29.48	29.48	29.48	29.47	3
2023-05-25	29.48	29.48	29.21	29.20	494
2023-05-24	30.26	30.26	30.26	29.28	41
2023-05-23	30.01	30.01	29.84	29.84	0
2023-05-22	29.91	30.01	29.91	30.01	0
2023-05-19	29.80	29.80	29.80	29.91	8
2023-05-18	29.67	29.67	29.67	29.68	3
2023-05-17	29.61	29.61	29.61	29.57	2,025
2023-05-16	29.76	29.76	29.64	29.64	0
2023-05-15	29.80	29.80	29.80	29.76	13,727
2023-05-12	29.57	29.57	29.56	29.56	0
2023-05-11	29.70	29.70	29.57	29.57	284
2023-05-10	29.69	29.69	29.69	29.70	318
2023-05-09	30.48	30.48	30.48	29.67	65
2023-05-08	29.75	29.75	29.75	29.75	0
2023-05-05	29.32	29.75	29.32	29.75	0
2023-05-04	29.64	29.64	29.30	29.32	834
2023-05-03	29.47	29.47	29.47	29.55	40
2023-05-02	29.79	29.79	29.36	29.36	0
2023-05-01	29.79	29.79	29.79	29.79	0
2023-04-28	29.56	29.79	29.56	29.79	2,183
2023-04-27	29.50	29.56	29.50	29.56	0
2023-04-26	29.64	29.64	29.50	29.50	0
2023-04-25	29.61	29.61	29.61	29.64	24
2023-04-24	29.81	29.86	29.81	29.86	0
2023-04-21	29.80	29.86	29.74	29.81	802
2023-04-20	29.79	29.79	29.79	29.92	270
2023-04-19	29.96	29.96	29.91	29.91	0
2023-04-18	29.99	29.99	29.99	29.96	8
2023-04-17	29.74	29.74	29.74	29.77	1
2023-04-14	29.89	29.89	29.89	29.82	30
2023-04-13	29.66	29.87	29.66	29.87	0
2023-04-12	29.54	29.66	29.54	29.66	0
2023-04-11	29.46	29.46	29.46	29.54	3,852
2023-04-10	29.35	29.35	29.35	29.35	0
2023-04-07	29.35	29.35	29.35	29.35	0
2023-04-06	29.26	29.35	29.26	29.35	1,485
2023-04-05	29.61	29.61	29.61	29.26	8
2023-04-04	29.42	29.42	29.42	29.49	605
2023-04-03	29.32	29.38	29.32	29.38	0
2023-03-31	29.17	29.32	29.17	29.32	0
2023-03-30	29.11	29.11	29.11	29.17	23
2023-03-29	28.71	28.71	28.71	28.80	24
2023-03-28	28.43	28.52	28.43	28.52	0
2023-03-27	28.15	28.43	28.15	28.43	0
2023-03-24	28.71	28.71	28.15	28.15	0
2023-03-23	28.76	28.76	28.54	28.71	728
2023-03-22	28.67	28.67	28.67	28.57	8
2023-03-21	28.12	28.47	28.12	28.47	0
2023-03-20	27.71	27.71	27.71	28.12	41
2023-03-17	27.79	27.79	27.79	27.89	228
2023-03-16	27.42	28.04	27.42	28.04	0
2023-03-15	28.26	28.26	27.42	27.42	0
2023-03-14	27.98	27.98	27.98	28.26	3,826
2023-03-13	28.46	28.46	28.06	28.06	1
2023-03-10	28.85	28.85	28.46	28.46	0
2023-03-09	28.85	28.85	28.85	28.85	0
2023-03-08	28.83	28.85	28.83	28.85	0
2023-03-07	28.82	28.82	28.82	28.83	1,084
2023-03-06	29.41	29.41	29.26	29.28	891
2023-03-03	28.81	28.81	28.81	29.06	52
2023-03-02	28.61	28.61	28.61	28.63	114
2023-03-01	28.87	28.87	28.71	28.71	1
2023-02-28	28.87	28.87	28.87	28.87	1
2023-02-27	28.63	28.87	28.63	28.87	0
2023-02-24	28.89	28.89	28.63	28.63	0
2023-02-23	28.87	28.87	28.87	28.89	875
2023-02-22	29.15	29.15	28.98	28.98	0
2023-02-21	29.43	29.43	29.15	29.15	358
2023-02-20	29.52	29.52	29.52	29.43	50
2023-02-17	29.66	29.66	29.34	29.34	0
2023-02-16	29.88	29.88	29.88	29.66	148
2023-02-15	29.63	29.63	29.61	29.61	0
2023-02-14	29.75	29.75	29.63	29.63	0
2023-02-13	29.47	29.75	29.47	29.75	1,500
2023-02-10	29.84	29.84	29.48	29.47	860
2023-02-09	29.67	29.90	29.67	29.90	0
2023-02-08	29.60	29.67	29.60	29.67	0
2023-02-07	29.54	29.54	29.54	29.60	9
2023-02-06	30.12	30.12	29.68	29.68	1
2023-02-03	30.19	30.19	30.19	30.12	100
2023-02-02	30.25	30.25	30.25	30.33	30
2023-02-01	29.58	29.79	29.58	29.79	0
2023-01-31	29.52	29.52	29.52	29.58	52
2023-01-30	29.44	29.44	29.44	29.64	4
2023-01-27	29.74	29.74	29.59	29.74	3,587
2023-01-26	29.38	29.58	29.38	29.58	40
2023-01-25	29.33	29.33	29.33	29.38	1
2023-01-24	29.39	29.39	29.39	29.48	7
2023-01-23	29.06	29.48	29.06	29.48	0
2023-01-20	29.03	29.03	29.03	29.06	824
2023-01-19	28.82	28.82	28.82	28.83	128
2023-01-18	29.29	29.31	29.29	29.31	0
2023-01-17	29.24	29.24	29.24	29.29	3,105
2023-01-16	29.31	29.31	29.31	29.25	320
2023-01-13	29.00	29.04	29.00	29.13	1,849
2023-01-12	28.71	28.99	28.71	28.99	0
2023-01-11	28.80	28.80	28.80	28.71	12
2023-01-10	28.63	28.63	28.63	28.51	9
2023-01-09	28.47	28.47	28.47	28.84	3
2023-01-06	27.75	28.24	27.75	28.24	0
2023-01-05	27.86	27.86	27.86	27.75	3,800
2023-01-04	27.97	27.97	27.97	28.04	682
2023-01-03	27.55	27.61	27.55	27.61	0
2023-01-02	27.55	27.55	27.55	27.55	0
2022-12-30	27.68	27.68	27.55	27.55	0
2022-12-29	27.49	27.49	27.49	27.68	20
2022-12-28	27.49	27.49	27.36	27.36	1
2022-12-27	27.49	27.49	27.49	27.49	0
2022-12-26	27.49	27.49	27.49	27.49	0
2022-12-23	27.33	27.49	27.33	27.49	0
2022-12-22	27.68	27.68	27.33	27.33	0
2022-12-21	27.36	27.68	27.36	27.68	10
2022-12-20	27.32	27.32	27.32	27.36	25
2022-12-19	27.41	27.41	27.40	27.40	0
2022-12-16	27.74	27.74	27.41	27.41	0
2022-12-15	28.18	28.18	28.18	27.74	1,141
2022-12-14	28.59	28.59	28.59	28.72	1,141
2022-12-13	28.08	28.73	28.08	28.73	625
2022-12-12	28.00	28.00	28.00	28.08	96
2022-12-09	28.12	28.12	28.12	28.21	82
2022-12-08	27.83	28.04	27.83	28.04	0
2022-12-07	27.97	27.99	27.86	27.83	199
2022-12-06	28.38	28.38	28.09	28.09	0
2022-12-05	28.51	28.51	28.38	28.38	0
2022-12-02	28.40	28.40	28.40	28.51	696
2022-12-01	27.89	28.61	27.89	28.61	0
2022-11-30	27.80	27.80	27.80	27.89	602
2022-11-29	27.76	27.76	27.76	27.77	11,261
2022-11-28	28.12	28.12	27.96	27.99	66
2022-11-25	28.27	28.27	28.19	28.19	0
2022-11-24	28.21	28.21	28.21	28.27	5
2022-11-23	27.92	28.05	27.91	28.09	85
2022-11-22	27.60	27.65	27.60	27.74	273
2022-11-21	27.45	27.52	27.44	27.51	7,705
2022-11-18	27.42	27.73	27.42	27.73	0
2022-11-17	27.74	27.74	27.42	27.42	0
2022-11-16	28.04	28.04	27.74	27.74	0
2022-11-15	28.09	28.09	27.99	28.04	6,777
2022-11-14	27.70	27.70	27.70	27.76	98
2022-11-11	27.60	27.60	27.60	27.73	231
2022-11-10	26.22	27.13	26.22	27.23	84
2022-11-09	26.60	26.60	26.33	26.33	0
2022-11-08	26.28	26.28	26.28	26.60	9
2022-11-07	25.97	25.97	25.97	26.13	3
2022-11-04	25.35	25.82	25.35	25.82	0
2022-11-03	25.86	25.86	25.35	25.35	0
2022-11-02	25.94	25.94	25.94	25.86	594
2022-11-01	25.92	25.93	25.92	25.93	6,041
2022-10-31	25.87	26.07	25.87	25.92	4,953
2022-10-28	25.90	25.90	25.86	25.86	275
2022-10-27	26.08	26.08	25.90	25.90	0
2022-10-26	26.05	26.05	26.05	26.08	285
2022-10-25	25.35	25.35	25.35	25.67	3
2022-10-24	24.70	25.09	24.70	25.09	84
2022-10-21	24.94	24.94	24.70	24.70	0
2022-10-20	24.83	24.94	24.83	24.94	0
2022-10-19	25.07	25.07	24.92	24.83	1,638
2022-10-18	25.27	25.27	25.12	24.89	81
2022-10-17	24.47	24.83	24.47	24.83	0
2022-10-14	24.35	24.47	24.35	24.47	0
2022-10-13	24.20	24.35	24.20	24.35	0
2022-10-12	24.29	24.29	24.20	24.20	1
2022-10-11	24.36	24.36	24.29	24.29	1
2022-10-10	24.53	24.53	24.53	24.36	733
2022-10-07	25.19	25.19	24.76	24.77	2,238
2022-10-06	25.67	25.67	25.34	25.30	92
2022-10-05	25.69	25.69	25.45	25.27	30
2022-10-04	24.54	25.37	24.54	25.67	1,303
2022-10-03	24.58	24.74	24.58	24.74	0
2022-09-30	24.35	24.58	24.35	24.58	0
2022-09-29	24.57	24.57	24.35	24.35	1
2022-09-28	24.42	24.57	24.42	24.57	0
2022-09-27	24.56	24.56	24.42	24.42	0
2022-09-26	24.67	24.67	24.60	24.56	2,911
2022-09-23	25.35	25.35	24.74	24.74	1
2022-09-22	25.94	25.94	25.35	25.35	0
2022-09-21	25.96	25.96	25.94	25.94	0
2022-09-20	26.23	26.23	25.96	25.96	0
2022-09-19	26.23	26.23	26.23	26.23	0
2022-09-16	26.60	26.60	26.23	26.23	0
2022-09-15	26.71	26.71	26.60	26.60	0
2022-09-14	26.89	26.89	26.71	26.71	0
2022-09-13	27.06	27.06	27.06	26.89	15
2022-09-12	27.27	27.77	27.27	27.77	0
2022-09-09	27.20	27.23	27.20	27.27	135
2022-09-08	26.39	26.83	26.39	26.83	0
2022-09-07	26.35	26.35	26.20	26.39	74
2022-09-06	26.56	26.56	26.56	26.53	50
2022-09-05	26.62	26.62	26.62	26.67	30
2022-09-02	26.53	27.13	26.53	27.13	0
2022-09-01	26.71	26.71	26.71	26.53	30,000
2022-08-31	27.19	27.19	27.13	27.13	0
2022-08-30	27.80	27.80	27.19	27.19	1
2022-08-29	27.80	27.80	27.80	27.80	0
2022-08-26	28.12	28.12	27.80	27.80	0
2022-08-25	28.01	28.12	28.01	28.12	0
2022-08-24	27.97	28.01	27.97	28.01	270
2022-08-23	28.01	28.01	28.01	27.97	25
2022-08-22	28.14	28.14	28.14	28.06	3,416
2022-08-19	28.63	28.67	28.63	28.52	145
2022-08-18	28.88	28.99	28.88	28.99	592
2022-08-17	29.18	29.18	29.12	28.95	603
2022-08-16	29.07	29.15	29.07	29.24	4,701
2022-08-15	29.26	29.26	29.24	29.21	921
2022-08-12	29.07	29.07	29.07	29.10	403
2022-08-11	29.23	29.23	29.23	29.16	1,406
2022-08-10	28.30	28.46	28.30	29.03	445
2022-08-09	28.71	28.71	28.71	28.49	144
2022-08-08	28.72	28.87	28.70	28.77	105
2022-08-05	28.85	28.85	28.80	28.40	3,517
2022-08-04	28.49	28.71	28.49	28.71	0
2022-08-03	28.35	28.35	28.35	28.49	74
2022-08-02	28.68	28.68	28.46	28.46	0
2022-08-01	28.62	28.69	28.61	28.68	2,189
2022-07-29	28.43	28.43	28.43	28.41	7
2022-07-28	28.00	28.00	28.00	28.21	3,379
2022-07-27	27.60	27.77	27.60	27.77	0
2022-07-26	27.84	27.84	27.60	27.60	0
2022-07-25	27.91	27.91	27.84	27.84	0
2022-07-22	27.75	27.91	27.75	27.91	0
2022-07-21	27.60	27.60	27.60	27.75	2,083
2022-07-20	27.51	27.68	27.51	27.68	0
2022-07-19	27.22	27.51	27.22	27.51	0
2022-07-18	26.91	27.22	26.91	27.22	736
2022-07-15	26.26	26.91	26.26	26.91	0
2022-07-14	26.63	26.63	26.26	26.26	0
2022-07-13	26.97	26.97	26.63	26.63	0
2022-07-12	26.97	26.97	26.97	26.97	0
2022-07-11	27.34	27.34	26.97	26.97	0
2022-07-08	27.17	27.17	27.17	27.34	1
2022-07-07	27.07	27.07	27.07	27.18	11
2022-07-06	26.76	26.84	26.74	26.76	235
2022-07-05	27.01	27.01	26.48	26.38	136
2022-07-04	27.03	27.03	27.00	26.96	4,095
2022-07-01	26.63	26.80	26.57	26.73	1,402
2022-06-30	26.62	26.62	26.62	26.86	8
2022-06-29	27.01	27.01	27.01	27.13	5
2022-06-28	27.76	27.76	27.56	27.44	599
2022-06-27	27.74	27.74	27.52	27.66	481
2022-06-24	26.97	27.11	26.97	27.43	127
2022-06-23	26.58	26.67	26.58	26.71	4,856
2022-06-22	26.21	26.46	26.21	26.84	810
2022-06-21	26.75	26.75	26.75	26.71	24
2022-06-20	26.42	26.42	26.42	26.44	70
2022-06-17	26.31	26.47	26.22	26.18	160
2022-06-16	26.22	26.40	26.20	26.22	66
2022-06-15	26.65	26.65	26.65	26.61	1
2022-06-14	27.01	27.01	26.47	26.41	92
2022-06-13	27.53	27.53	26.65	26.65	1
2022-06-10	28.32	28.32	27.59	27.53	180
2022-06-09	29.00	29.00	28.75	28.57	425
2022-06-08	29.05	29.09	28.99	29.02	119
2022-06-07	28.93	28.93	28.93	29.01	40
2022-06-06	29.33	29.36	29.33	29.17	887
2022-06-03	28.79	28.79	28.79	28.79	0
2022-06-02	28.79	28.79	28.79	28.79	0
2022-06-01	29.30	29.34	29.12	28.79	1,467
2022-05-31	29.60	29.67	29.47	29.39	1,484
2022-05-30	29.86	29.89	29.74	29.87	2,118
2022-05-27	29.10	29.45	29.10	29.45	1,055
2022-05-26	28.66	29.10	28.66	29.10	0
2022-05-25	28.57	28.65	28.57	28.66	6,701
2022-05-24	28.54	28.54	28.54	28.54	811
2022-05-23	28.10	28.73	28.10	28.73	200
2022-05-20	28.12	28.12	28.10	28.10	714
2022-05-19	28.27	28.27	28.12	28.12	145
2022-05-18	28.62	28.62	28.27	28.27	293
2022-05-17	28.59	28.59	28.59	28.62	956
2022-05-16	28.27	28.27	28.11	28.11	0
2022-05-13	27.61	28.27	27.61	28.27	0
2022-05-12	28.07	28.07	27.61	27.61	0
2022-05-11	27.70	28.07	27.70	28.07	1,155
2022-05-10	27.77	27.77	27.70	27.70	0
2022-05-09	28.72	28.72	27.77	27.77	0
2022-05-06	28.87	28.87	28.72	28.72	6,149
2022-05-05	29.06	29.06	28.87	28.87	458
2022-05-04	29.31	29.31	29.06	29.06	0
2022-05-03	29.57	29.57	29.31	29.31	0
2022-05-02	29.57	29.57	29.57	29.57	0
2022-04-29	29.33	29.57	29.33	29.57	0
2022-04-28	29.24	29.33	29.24	29.33	990
2022-04-27	29.39	29.39	29.24	29.24	0
2022-04-26	29.55	29.55	29.39	29.39	0
2022-04-25	30.26	30.26	29.55	29.55	0
2022-04-22	31.08	31.08	30.26	30.26	0
2022-04-21	31.04	31.08	31.04	31.08	0
2022-04-20	30.71	31.04	30.71	31.04	0
2022-04-19	30.90	30.90	30.71	30.71	10,339
2022-04-18	30.90	30.90	30.90	30.90	0
2022-04-15	30.90	30.90	30.90	30.90	0
2022-04-14	30.85	30.85	30.85	30.90	1,170
2022-04-13	30.89	30.89	30.81	30.81	351
2022-04-12	30.61	30.62	30.58	30.89	115
2022-04-11	30.86	31.06	30.86	30.94	18
2022-04-08	31.27	31.27	31.27	31.29	1
2022-04-07	31.21	31.25	31.16	31.00	1,251
2022-04-06	31.23	31.23	31.03	31.11	124
2022-04-05	32.00	32.00	31.82	31.70	23
2022-04-04	31.78	31.78	31.69	31.89	48
2022-04-01	31.76	31.88	31.74	31.73	439
2022-03-31	32.32	32.32	32.00	31.90	469
2022-03-30	32.20	32.20	32.20	32.16	2,100
2022-03-29	31.51	32.20	31.51	32.20	300
2022-03-28	31.47	31.51	31.47	31.51	948
2022-03-25	31.51	31.51	31.47	31.47	0
2022-03-24	31.53	31.53	31.51	31.51	0
2022-03-23	31.60	31.60	31.57	31.53	2,424
2022-03-22	31.60	31.60	31.60	31.72	819
2022-03-21	31.61	31.61	31.61	31.63	35
2022-03-18	31.38	31.38	31.22	31.54	3,096
2022-03-17	31.22	31.22	30.98	31.28	284
2022-03-16	30.42	30.89	30.42	30.86	2,681
2022-03-15	29.65	30.08	29.52	30.02	392
2022-03-14	29.69	30.00	29.69	29.88	224
2022-03-11	29.66	29.82	29.66	29.82	0
2022-03-10	30.01	30.01	29.66	29.66	0
2022-03-09	29.68	29.77	29.68	30.01	118
2022-03-08	29.58	29.58	29.03	29.03	567
2022-03-07	29.66	29.66	29.66	29.58	4,091
2022-03-04	30.67	30.67	29.93	29.93	0
2022-03-03	30.86	30.86	30.86	30.67	71
2022-03-02	30.65	30.65	30.65	30.97	25
2022-03-01	31.48	31.48	30.83	30.83	177
2022-02-28	31.44	31.48	31.44	31.48	0
2022-02-25	31.43	31.47	31.43	31.44	7,773
2022-02-24	31.28	31.28	30.33	30.33	0
2022-02-23	31.58	31.58	31.28	31.28	0
2022-02-22	31.60	31.60	31.60	31.58	400
2022-02-21	31.76	31.76	31.42	31.42	772
2022-02-18	32.06	32.06	32.00	31.76	628
2022-02-17	32.32	32.32	32.17	32.17	0
2022-02-16	32.34	32.34	32.22	32.32	433
2022-02-15	32.23	32.23	32.23	32.32	11
2022-02-14	32.56	32.56	31.85	31.85	0
2022-02-11	32.48	32.50	32.48	32.56	19,632
2022-02-10	33.04	33.04	32.85	33.04	933
2022-02-09	32.92	32.98	32.92	33.06	577
2022-02-08	32.54	32.54	32.54	32.52	975
2022-02-07	32.50	32.55	32.50	32.52	326
2022-02-04	32.69	32.69	32.20	32.30	914
2022-02-03	32.67	32.69	32.67	32.65	5,220
2022-02-02	32.86	32.86	32.86	32.73	27
2022-02-01	32.51	32.51	32.39	32.37	217
2022-01-31	31.74	31.82	31.74	31.98	576
2022-01-28	31.27	31.27	31.27	31.46	27
2022-01-27	31.38	31.90	31.38	31.72	2,491
2022-01-26	31.97	32.30	31.97	32.12	1,318
2022-01-25	31.82	31.95	31.50	31.74	202
2022-01-24	31.85	31.85	31.52	31.52	122
2022-01-21	32.58	32.65	32.58	32.75	12
2022-01-20	33.07	33.07	33.07	33.31	732
2022-01-19	33.17	33.26	33.17	33.08	153
2022-01-18	33.27	33.27	33.27	33.18	50
2022-01-17	33.69	33.69	33.69	33.64	50
2022-01-14	33.73	33.73	33.61	33.45	487
2022-01-13	34.17	34.17	33.97	34.02	1,575
2022-01-12	33.93	33.93	33.88	34.01	1,087
2022-01-11	33.64	33.64	33.51	33.66	765
2022-01-10	33.70	33.72	33.59	33.22	107
2022-01-07	33.76	33.82	33.69	33.68	4,626
2022-01-06	33.83	33.83	33.81	33.78	54
2022-01-05	34.35	34.42	34.33	34.37	1,270
2022-01-04	34.42	34.47	34.36	34.34	1,573
2022-01-03	34.12	34.12	34.12	34.12	0
2021-12-31	34.33	34.33	34.33	34.12	40
2021-12-30	34.30	34.39	34.30	34.34	1,757
2021-12-29	34.29	34.32	34.23	34.26	4,141
2021-12-28	33.89	33.89	33.89	33.89	0
2021-12-27	33.89	33.89	33.89	33.89	0
2021-12-24	33.92	33.92	33.89	33.89	0
2021-12-23	33.59	33.92	33.59	33.92	0
2021-12-22	33.23	33.59	33.23	33.59	0
2021-12-21	33.21	33.21	33.21	33.23	1
2021-12-20	32.87	32.87	32.87	32.86	393
2021-12-17	33.56	33.56	33.56	33.46	50
2021-12-16	33.81	33.86	33.77	33.80	3,932
2021-12-15	33.23	33.23	33.15	33.20	658
2021-12-14	33.55	33.55	33.31	33.31	0
2021-12-13	33.62	33.62	33.62	33.55	13
2021-12-10	33.75	33.75	33.66	33.66	0
2021-12-09	33.76	33.76	33.75	33.75	13,784
2021-12-08	33.90	33.95	33.86	33.86	1,449
2021-12-07	33.48	33.78	33.48	33.81	4,536
2021-12-06	32.95	33.13	32.86	33.16	2,966
2021-12-03	33.21	33.21	32.75	32.76	469
2021-12-02	32.92	33.07	32.86	33.04	1,145
2021-12-01	33.10	33.36	33.10	33.44	4,894
2021-11-30	33.11	33.11	32.79	32.92	1,676
2021-11-29	33.19	33.27	33.19	33.20	3,023
2021-11-26	33.65	33.65	32.87	33.05	1,684
2021-11-25	33.85	33.85	33.85	33.90	16
2021-11-24	33.68	33.78	33.61	33.75	193
2021-11-23	34.17	34.17	33.83	33.83	0
2021-11-22	34.18	34.18	34.18	34.17	190
2021-11-19	34.14	34.18	34.14	34.18	0
2021-11-18	34.13	34.13	34.13	34.14	162
2021-11-17	34.50	34.50	34.17	34.15	465
2021-11-16	34.18	34.29	34.18	34.30	138
2021-11-15	34.31	34.31	34.31	34.34	2
2021-11-12	34.17	34.25	34.17	34.40	3,624
2021-11-11	34.10	34.16	34.10	34.16	3,577
2021-11-10	34.65	34.65	34.29	34.27	33
2021-11-09	34.76	34.76	34.76	34.31	18
2021-11-08	34.43	34.55	34.43	34.50	299
2021-11-05	34.40	34.46	34.40	34.47	1,067
2021-11-04	34.42	34.45	34.34	34.34	1,019
2021-11-03	34.12	34.19	34.11	34.15	3,494
2021-11-02	34.10	34.12	34.10	34.13	114
2021-11-01	34.09	34.13	34.00	34.07	4,344
2021-10-29	33.84	33.85	33.78	33.77	91
2021-10-28	33.78	33.98	33.78	33.98	0
2021-10-27	34.03	34.03	33.78	33.78	0
2021-10-26	33.96	33.96	33.96	34.03	1,152
2021-10-25	33.78	33.84	33.71	33.83	1,457
2021-10-22	33.75	33.84	33.68	33.70	2,905
2021-10-21	33.53	33.62	33.50	33.53	2,444
2021-10-20	33.55	33.72	33.50	33.67	1,690
2021-10-19	33.38	33.43	33.37	33.55	35
2021-10-18	33.12	33.20	33.08	33.25	3,118
2021-10-15	33.20	33.27	33.16	33.31	1,651
2021-10-14	32.80	32.97	32.80	33.02	10,456
2021-10-13	32.51	32.58	32.45	32.50	899
2021-10-12	32.63	32.63	32.53	32.50	4
2021-10-11	32.73	32.75	32.73	32.75	0
2021-10-08	32.73	32.73	32.73	32.73	3
2021-10-07	32.64	32.65	32.64	32.88	1,350
2021-10-06	32.14	32.14	32.11	32.16	1,943
2021-10-05	32.43	32.43	32.43	32.66	1,952
2021-10-04	32.48	32.48	32.25	32.25	0
2021-10-01	32.34	32.34	32.33	32.48	51
2021-09-30	32.96	32.96	32.96	32.96	0
2021-09-29	32.80	32.80	32.80	32.96	300
2021-09-28	33.51	33.51	32.79	32.79	0
2021-09-27	33.48	33.51	33.48	33.51	0
2021-09-24	33.58	33.58	33.58	33.48	287
2021-09-23	33.67	33.67	33.60	33.66	2,666
2021-09-22	32.96	33.44	32.96	33.43	3,713
2021-09-21	33.32	33.42	33.28	33.16	3,041
2021-09-20	33.13	33.13	32.95	33.01	4,476
2021-09-17	33.82	33.82	33.82	33.52	3,416
2021-09-16	33.81	33.81	33.81	33.75	33
2021-09-15	33.81	33.81	33.78	33.79	65
2021-09-14	34.06	34.06	34.06	33.94	1,000
2021-09-13	34.06	34.06	34.06	33.92	3,468
2021-09-10	34.05	34.05	33.95	33.95	0
2021-09-09	33.70	33.70	33.70	34.05	2
2021-09-08	136.64	136.64	136.46	135.99	116
2021-09-07	138.03	138.03	136.92	136.92	0
2021-09-06	137.94	137.94	137.94	138.03	2
2021-09-03	136.98	137.36	136.80	137.08	13
2021-09-02	136.18	136.18	136.18	136.66	1
2021-09-01	136.36	136.36	136.18	136.01	55
2021-08-31	135.54	135.54	135.38	135.24	13
2021-08-30	134.89	134.89	134.89	134.89	0
2021-08-27	134.34	134.36	134.28	134.89	848
2021-08-26	134.70	134.70	134.58	134.30	4
2021-08-25	134.50	134.80	134.50	134.66	144
2021-08-24	134.84	134.84	134.62	134.76	359
2021-08-23	133.88	134.16	133.86	134.54	136
2021-08-20	131.98	133.02	131.98	132.88	53
2021-08-19	131.96	131.96	131.56	132.28	178
2021-08-18	133.84	134.04	133.82	133.83	115
2021-08-17	133.97	133.97	133.54	133.54	0
2021-08-16	134.20	134.20	133.86	133.97	17
2021-08-13	134.42	134.60	134.42	134.66	376
2021-08-12	133.94	134.24	133.82	133.92	857
2021-08-11	133.46	134.18	133.46	133.96	273
2021-08-10	133.48	133.56	133.40	133.30	92
2021-08-09	133.40	133.40	133.34	133.39	61
2021-08-06	133.58	133.62	133.28	133.36	736
2021-08-05	133.52	133.52	133.42	133.46	664
2021-08-04	133.36	133.36	133.06	132.92	649
2021-08-03	132.64	133.00	132.64	132.32	130
2021-08-02	133.00	133.02	132.76	132.82	463
2021-07-30	131.66	132.18	131.66	131.92	317
2021-07-29	132.74	132.74	132.74	132.64	1
2021-07-28	131.06	131.34	131.06	131.34	0
2021-07-27	131.02	131.20	130.94	131.06	1,178
2021-07-26	131.30	131.84	131.30	131.64	8
2021-07-23	131.76	131.76	131.76	132.03	76
2021-07-22	130.74	131.08	130.74	130.90	138
2021-07-21	129.82	129.82	129.82	130.19	1
2021-07-20	129.04	129.28	128.56	128.96	264
2021-07-19	129.32	129.32	127.74	127.76	688
2021-07-16	130.72	130.72	130.40	130.40	0
2021-07-15	131.56	131.56	130.72	130.72	0
2021-07-14	131.16	132.00	131.16	131.56	337
2021-07-13	131.90	131.90	131.76	131.74	8
2021-07-12	131.52	131.52	131.52	131.74	90
2021-07-09	130.48	130.48	130.48	130.94	23
2021-07-08	128.78	128.78	128.78	129.30	14
2021-07-07	130.22	130.87	130.22	130.87	0
2021-07-06	131.20	131.20	130.54	130.22	7
2021-07-05	130.84	131.10	130.84	131.20	7
2021-07-02	130.18	130.67	130.18	130.67	0
2021-07-01	130.48	130.56	130.26	130.18	9
2021-06-30	130.22	130.22	130.22	129.94	1
2021-06-29	130.29	130.73	130.29	130.73	0
2021-06-28	130.50	130.50	130.50	130.29	1
2021-06-25	130.05	130.74	130.05	130.74	0
2021-06-24	129.39	130.05	129.39	130.05	0
2021-06-23	129.38	129.39	129.38	129.39	0
2021-06-22	129.26	129.50	129.26	129.38	200
2021-06-21	127.64	128.96	127.64	128.96	0
2021-06-18	130.18	130.18	127.96	127.64	98
2021-06-17	129.76	129.76	129.76	129.83	2
2021-06-16	131.04	131.04	131.04	131.10	66
2021-06-15	131.49	131.76	131.49	131.76	0
2021-06-14	131.24	131.49	131.24	131.49	0
2021-06-11	131.22	131.24	131.22	131.24	0
2021-06-10	130.93	131.22	130.93	131.22	0
2021-06-09	130.82	130.93	130.82	130.93	0
2021-06-08	131.34	131.34	130.82	130.82	0
2021-06-07	131.02	131.34	131.02	131.34	0
2021-06-04	130.06	131.06	130.06	131.02	22
2021-06-03	130.58	130.58	130.00	130.30	7
2021-06-02	130.58	130.70	130.58	130.70	0
2021-06-01	130.92	131.14	130.92	130.58	12
2021-05-28	130.50	130.50	130.50	130.87	34
2021-05-27	129.65	129.75	129.65	129.75	0
2021-05-26	129.64	129.65	129.64	129.65	0
2021-05-25	130.32	130.32	129.92	129.64	624
2021-05-24	129.12	129.32	129.12	129.68	83
2021-05-21	128.86	128.86	128.86	128.91	1
2021-05-20	127.00	127.20	126.82	128.47	49
2021-05-19	126.50	126.58	126.20	126.37	475
2021-05-18	127.13	128.45	127.13	128.45	0
2021-05-17	127.44	127.44	127.18	127.13	313
2021-05-14	126.78	127.00	126.78	127.58	2
2021-05-13	124.44	125.68	124.12	125.51	275
2021-05-12	127.02	127.02	125.90	125.90	0
2021-05-11	126.86	126.86	126.74	127.02	8
2021-05-10	129.48	129.48	129.36	129.60	51
2021-05-07	127.21	129.16	127.21	129.16	0
2021-05-06	127.23	127.23	127.21	127.21	0
2021-05-05	125.57	127.23	125.57	127.23	0
2021-05-04	126.64	126.64	126.60	125.57	58
2021-04-30	127.54	127.54	126.59	126.59	0
2021-04-29	127.61	127.61	127.54	127.54	0
2021-04-28	127.37	127.61	127.37	127.61	0
2021-04-27	127.52	127.52	127.52	127.37	6
2021-04-26	128.30	128.30	127.64	127.81	4
2021-04-23	127.06	127.43	127.06	127.43	0
2021-04-22	126.50	127.06	126.50	127.06	0
2021-04-21	125.76	125.76	125.76	126.50	6
2021-04-20	127.64	127.64	125.82	125.82	0
2021-04-19	127.41	127.64	127.41	127.64	0
2021-04-16	126.81	127.41	126.81	127.41	0
2021-04-15	126.72	126.81	126.72	126.81	0
2021-04-14	126.13	126.72	126.13	126.72	0
2021-04-13	125.83	126.13	125.83	126.13	0
2021-04-12	125.69	125.83	125.69	125.83	0
2021-04-09	125.51	125.69	125.51	125.69	0
2021-04-08	124.62	125.51	124.62	125.51	0
2021-04-07	125.02	125.02	124.62	124.62	1,902
2021-04-06	125.02	125.02	125.02	125.05	946
2021-04-01	123.86	123.86	123.86	123.75	84
2021-03-31	122.68	122.74	122.68	122.74	0
2021-03-30	122.57	122.68	122.57	122.68	0
2021-03-29	122.42	122.57	122.42	122.57	0
2021-03-26	120.85	122.42	120.85	122.42	0
2021-03-25	121.45	121.45	120.85	120.85	0
2021-03-24	122.03	122.03	121.45	121.45	0
2021-03-23	122.75	122.75	122.03	122.03	0
2021-03-22	121.92	121.92	121.92	122.75	3
2021-03-19	123.68	123.68	122.52	122.52	0
2021-03-18	122.67	123.68	122.67	123.68	0
2021-03-17	123.50	123.50	122.67	122.67	0
2021-03-16	122.82	123.50	122.82	123.50	0
2021-03-15	122.66	122.82	122.66	122.82	0
2021-03-12	122.96	122.96	122.66	122.66	0
2021-03-11	121.82	122.96	121.82	122.96	0
2021-03-10	121.22	121.22	121.22	121.82	500
2021-03-09	121.01	121.59	121.01	121.59	0
2021-03-08	117.80	121.01	117.80	121.01	0
2021-03-05	118.48	118.48	118.48	117.80	22
2021-03-04	121.97	121.97	120.57	120.57	0
2021-03-03	122.11	122.11	121.97	121.97	0
2021-03-02	122.25	122.25	122.11	122.11	0
2021-03-01	121.96	121.96	121.96	122.25	10
2021-02-26	123.27	123.27	120.15	120.15	0
2021-02-25	123.12	123.27	123.12	123.27	0
2021-02-24	122.51	123.12	122.51	123.12	0
2021-02-23	123.26	123.26	122.51	122.51	0
2021-02-22	122.62	122.62	122.62	123.26	8
2021-02-19	122.57	124.05	122.57	124.05	0
2021-02-18	123.06	123.06	122.57	122.57	0
2021-02-17	124.00	124.00	123.20	123.06	497
2021-02-16	124.72	124.72	124.28	124.28	0
2021-02-15	124.68	124.68	124.68	124.72	96
2021-02-12	122.49	123.14	122.49	123.14	0
2021-02-11	121.83	122.49	121.83	122.49	0
2021-02-10	123.02	123.02	123.02	121.83	1
2021-02-09	121.66	121.66	121.66	121.60	50
2021-02-08	120.33	121.21	120.33	121.21	0
2021-02-05	119.45	120.33	119.45	120.33	0
2021-02-04	118.98	119.45	118.98	119.45	0
2021-02-03	119.03	119.03	118.98	118.98	0
2021-02-02	117.14	119.03	117.14	119.03	0
2021-02-01	117.00	117.00	117.00	117.14	15
2021-01-29	118.44	118.44	116.67	116.67	0
2021-01-28	118.38	118.44	118.38	118.44	0
2021-01-27	120.70	120.70	118.38	118.38	0
2021-01-26	120.50	120.50	120.50	120.70	47
2021-01-25	120.46	120.46	119.69	119.69	100
2021-01-22	121.37	121.37	120.46	120.46	0
2021-01-21	120.81	121.37	120.81	121.37	0
2021-01-20	120.22	120.81	120.22	120.81	0
2021-01-19	119.65	120.22	119.65	120.22	0
2021-01-18	119.70	119.70	119.70	119.65	90
2021-01-15	120.16	120.16	119.36	119.60	1,289
2021-01-14	120.60	121.36	120.60	121.36	0
2021-01-13	120.39	120.60	120.39	120.60	0
2021-01-12	120.33	120.39	120.33	120.39	0
2021-01-11	120.97	120.97	120.33	120.33	0
2021-01-08	119.94	120.97	119.94	120.97	0
2021-01-07	119.38	119.38	119.38	119.94	50
2021-01-06	117.15	119.21	117.15	119.21	0
2021-01-05	117.17	117.17	117.15	117.15	0
2021-01-04	117.01	117.17	117.01	117.17	0
2020-12-31	117.25	117.25	117.01	117.01	0
2020-12-30	116.99	117.25	116.99	117.25	0
2020-12-29	115.37	116.99	115.37	116.99	0
2020-12-24	115.24	115.37	115.24	115.37	0
2020-12-23	114.36	115.24	114.36	115.24	0
2020-12-22	114.32	114.32	114.32	114.36	4
2020-12-21	115.40	115.40	115.40	113.73	4
2020-12-18	116.14	116.14	115.74	115.74	0
2020-12-17	115.18	116.14	115.18	116.14	0
2020-12-16	114.84	115.18	114.84	115.18	0
2020-12-15	114.71	114.84	114.71	114.84	0
2020-12-14	114.94	114.94	114.94	114.71	350
2020-12-11	114.66	114.66	113.73	113.73	0
2020-12-10	114.87	114.87	114.66	114.66	0
2020-12-09	114.55	114.87	114.55	114.87	0
2020-12-08	114.67	114.67	114.55	114.55	0
2020-12-07	114.86	114.86	114.67	114.67	0
2020-12-04	114.15	114.86	114.15	114.86	0
2020-12-03	113.49	114.15	113.49	114.15	0
2020-12-02	113.62	113.62	113.49	113.49	0
2020-12-01	112.01	113.62	112.01	113.62	0
2020-11-30	113.44	113.44	112.01	112.01	0
2020-11-27	112.64	113.44	112.64	113.44	0
2020-11-26	112.46	112.64	112.46	112.64	0
2020-11-25	112.54	112.54	112.46	112.46	0
2020-11-24	112.28	112.28	112.28	112.54	50
2020-11-23	110.53	110.74	110.53	110.74	0
2020-11-20	109.92	110.53	109.92	110.53	0
2020-11-19	110.89	110.89	109.92	109.92	0
2020-11-18	110.25	110.89	110.25	110.89	0
2020-11-17	110.30	110.30	110.30	110.25	974
2020-11-16	110.30	110.30	110.30	110.32	80
2020-11-13	108.38	108.49	108.38	108.49	0
2020-11-12	108.91	108.91	108.38	108.38	0
2020-11-11	108.25	108.91	108.25	108.91	0
2020-11-10	108.51	108.51	108.25	108.25	0
2020-11-09	105.07	108.51	105.07	108.51	0
2020-11-06	104.92	105.07	104.92	105.07	0
2020-11-05	102.89	104.92	102.89	104.92	0
2020-11-04	101.12	102.89	101.12	102.89	0
2020-11-03	98.59	101.12	98.59	101.12	0
2020-11-02	97.37	98.59	97.37	98.59	0
2020-10-30	97.56	97.56	97.37	97.37	0
2020-10-29	97.96	97.96	97.56	97.56	0
2020-10-28	100.69	100.69	97.96	97.96	0
2020-10-27	100.90	100.90	100.69	100.69	0
2020-10-26	102.56	102.56	100.90	100.90	0
2020-10-23	102.17	102.56	102.17	102.56	0
2020-10-22	102.37	102.37	102.17	102.17	0
2020-10-21	102.81	102.81	102.37	102.37	0
2020-10-20	103.29	103.29	102.81	102.81	0
2020-10-16	102.39	103.37	102.39	103.37	0
2020-10-15	104.51	104.51	102.39	102.39	0
2020-10-14	104.80	104.80	104.80	104.51	81
2020-10-13	105.06	105.06	104.43	104.43	0
2020-10-12	104.17	105.06	104.17	105.06	0
2020-10-09	103.52	104.17	103.52	104.17	0
2020-10-08	102.82	103.52	102.82	103.52	0
2020-10-07	102.79	102.82	102.79	102.82	0
2020-10-06	102.40	102.79	102.40	102.79	0
2020-10-05	101.09	102.40	101.09	102.40	0
2020-10-02	101.46	101.46	101.09	101.09	0
2020-10-01	101.31	101.58	101.58	101.46	0
2020-09-30	100.83	101.31	100.83	101.31	0
2020-09-29	100.38	101.00	100.36	100.83	6,020
2020-09-28	98.18	100.88	98.18	100.88	0
2020-09-25	98.30	98.30	98.18	98.18	0
2020-09-24	99.73	99.73	98.30	98.30	0
2020-09-23	99.02	99.73	99.02	99.73	0
2020-09-22	98.67	99.02	98.67	99.02	0
2020-09-21	99.70	99.70	99.70	98.67	165
2020-09-18	102.45	102.45	102.32	102.32	0
2020-09-17	103.52	103.52	102.45	102.45	0
2020-09-16	103.68	103.68	103.52	103.52	0
2020-09-15	103.11	103.68	103.11	103.68	0
2020-09-14	102.12	103.11	102.12	103.11	0
2020-09-11	102.60	102.60	102.12	102.12	0
2020-09-10	102.36	102.36	102.36	102.36	0
2020-09-09	101.14	102.36	101.14	102.36	0
2020-09-08	101.14	101.14	101.14	101.14	1,210
2020-09-07	100.97	102.76	100.97	102.76	0
2020-09-04	103.22	103.22	102.58	100.97	1,255
2020-09-03	104.96	104.96	103.92	102.86	2,368
2020-09-02	104.82	104.82	104.82	104.56	70
2020-09-01	104.30	104.30	104.19	104.19	0
2020-08-28	103.82	104.30	103.82	104.30	0
2020-08-27	103.71	103.82	103.71	103.82	0
2020-08-26	102.92	103.71	102.92	103.71	0
2020-08-25	102.54	102.92	102.54	102.92	0
2020-08-24	101.11	102.54	101.11	102.54	0
2020-08-21	101.52	101.52	101.11	101.11	0
2020-08-20	102.76	102.76	101.52	101.52	0
2020-08-19	102.43	102.76	102.43	102.76	0
2020-08-18	102.54	102.54	102.43	102.43	0
2020-08-17	102.03	102.54	102.03	102.54	0
2020-08-14	102.44	102.44	102.03	102.03	0
2020-08-13	102.64	102.64	102.44	102.44	0
2020-08-12	101.65	102.64	101.65	102.64	0
2020-08-11	101.90	101.90	101.90	101.65	1,233
2020-08-10	99.89	100.14	99.89	100.14	0
2020-08-07	99.89	99.89	99.89	99.89	0
2020-08-06	100.45	100.45	99.89	99.89	0
2020-08-05	99.43	100.45	99.43	100.45	0
2020-08-04	99.17	99.43	99.17	99.43	0
2020-08-03	97.72	99.17	97.72	99.17	0
2020-07-31	98.15	98.15	97.72	97.72	0
2020-07-30	99.96	99.96	99.96	99.96	0
2020-07-29	99.31	99.96	99.31	99.96	0
2020-07-28	99.00	99.31	99.00	99.31	0
2020-07-27	98.51	99.00	98.51	99.00	0
2020-07-24	99.83	99.83	98.51	98.51	0
2020-07-23	99.63	99.83	99.63	99.83	0
2020-07-22	100.04	100.04	99.63	99.63	0
2020-07-21	98.87	100.04	98.87	100.04	0
2020-07-20	98.50	98.50	98.50	98.21	58
2020-07-17	98.27	98.27	98.21	98.21	0
2020-07-16	98.94	98.94	98.27	98.27	0
2020-07-15	96.80	98.94	96.80	98.94	0
2020-07-14	96.80	96.80	96.60	96.80	2,456
2020-07-13	96.59	98.33	96.59	98.33	0
2020-07-10	95.26	95.26	95.26	96.59	1,234
2020-07-09	96.96	96.96	96.96	95.61	1,230
2020-07-08	97.09	97.09	96.29	96.29	0
2020-07-07	97.83	97.83	97.09	97.09	0
2020-07-06	95.69	97.83	95.69	97.83	0
2020-07-03	96.33	96.33	95.69	95.69	0
2020-07-02	94.91	96.33	94.91	96.33	0
2020-07-01	94.72	94.91	94.72	94.91	0
2020-06-30	94.17	94.17	94.17	94.17	0
2020-06-29	93.60	93.60	93.60	93.60	0
2020-06-26	95.00	95.00	95.00	94.11	50
2020-06-25	93.90	93.90	93.90	93.90	0
2020-06-24	96.95	96.95	96.95	96.95	0
2020-06-23	95.16	96.95	95.16	96.95	0
2020-06-22	95.78	95.78	95.16	95.16	0
2020-06-19	95.44	95.44	95.44	95.44	0
2020-06-18	95.67	95.67	95.44	95.44	0
2020-06-17	95.98	95.98	95.98	95.98	0
2020-06-16	93.02	95.98	93.02	95.98	0
2020-06-15	93.32	93.32	93.02	93.02	0
2020-06-12	93.92	94.74	93.92	93.32	4,000
2020-06-11	98.35	98.35	94.68	94.68	0
2020-06-10	98.79	98.79	98.35	98.35	0
2020-06-09	99.08	99.08	98.79	98.79	0
2020-06-08	99.35	99.35	99.08	99.08	0
2020-06-05	96.43	99.35	96.43	99.35	0
2020-06-04	96.59	96.59	96.43	96.43	0
2020-06-03	94.28	96.59	94.28	96.59	0
2020-06-02	93.16	94.28	93.16	94.28	0
2020-06-01	91.67	93.16	91.67	93.16	0
2020-05-29	93.11	93.11	93.11	93.11	0
2020-05-28	90.80	93.11	90.80	93.11	0
2020-05-27	90.91	90.91	90.91	90.91	0
2020-05-26	88.02	90.91	88.02	90.91	0
2020-05-22	88.25	88.25	88.25	88.25	0
2020-05-21	89.80	89.80	88.25	88.25	0
2020-05-20	88.61	89.80	88.61	89.80	0
2020-05-19	88.74	88.74	88.61	88.61	0
2020-05-18	84.92	88.74	84.92	88.74	0
2020-05-15	85.00	85.00	85.00	84.92	88
2020-05-14	86.14	86.14	84.42	84.42	0
2020-05-13	88.22	88.22	86.14	86.14	0
2020-05-12	87.70	88.22	87.70	88.22	0
2020-05-11	86.69	87.70	86.69	87.70	0
2020-05-07	85.84	86.69	85.84	86.69	0
2020-05-06	86.52	86.52	85.84	85.84	0
2020-05-05	84.42	86.52	84.42	86.52	0
2020-05-04	85.30	85.30	84.42	84.42	0
2020-05-01	87.72	87.72	85.30	85.30	0
2020-04-30	88.92	88.92	88.92	88.92	0
2020-04-29	86.95	88.92	86.95	88.92	0
2020-04-28	85.88	85.88	85.88	85.88	0
2020-04-27	83.66	85.88	83.66	85.88	0
2020-04-24	84.99	84.99	83.66	83.66	0
2020-04-23	83.80	84.99	83.80	84.99	0
2020-04-22	82.36	82.36	82.36	82.36	0
2020-04-21	85.60	85.60	82.36	82.36	0
2020-04-20	84.90	84.90	84.90	85.60	400
2020-04-17	83.36	84.91	83.36	84.91	0
2020-04-16	83.14	83.36	83.14	83.36	0
2020-04-15	85.30	85.30	83.14	83.14	0
2020-04-14	84.82	84.82	84.82	84.82	0
2020-04-09	82.75	84.82	82.75	84.82	0
2020-04-08	83.18	83.18	82.75	82.75	0
2020-04-07	80.41	80.41	80.41	80.41	0
2020-04-06	76.76	76.76	76.76	76.76	0
2020-04-03	77.48	77.48	77.48	77.48	0
2020-04-03	77.48	77.48	76.76	76.76	0
2020-04-02	77.73	77.48	77.48	77.48	0
2020-04-02	77.73	77.73	77.73	77.73	0
2020-04-01	81.38	77.73	77.73	77.73	0
2020-04-01	81.38	81.38	81.38	81.38	0
2020-03-31	80.90	80.90	80.90	80.90	0
2020-03-30	78.92	78.92	78.92	78.92	0
2020-03-27	80.50	80.50	80.50	80.50	0
2020-03-26	78.19	78.19	78.19	78.19	0
2020-03-25	75.70	75.70	75.70	75.70	0
2020-03-24	69.30	69.30	69.30	69.30	0
2020-03-23	72.58	72.58	72.58	72.58	0
2020-03-20	72.40	72.40	72.40	72.40	0
2020-03-19	71.56	71.56	71.56	71.56	0
2020-03-18	75.45	75.45	75.45	75.45	0
2020-03-17	76.35	76.35	76.35	74.89	150
2020-03-16	76.98	76.98	76.98	76.98	0
2020-03-13	76.27	76.27	76.27	76.27	0
2020-03-12	85.90	85.90	85.90	85.90	0
2020-03-11	86.59	86.59	86.59	86.59	0
2020-03-10	87.60	87.60	87.60	87.54	150
2020-03-09	92.87	92.87	92.87	92.87	0
2020-03-06	95.52	95.52	92.87	92.87	0
2020-03-05	95.87	95.87	95.87	95.87	0
2020-03-04	94.93	94.93	94.93	94.93	0
2020-03-03	94.39	94.39	94.39	94.39	0
2020-03-02	92.38	92.38	92.38	92.38	0
2020-02-28	96.10	96.10	96.10	96.10	0
2020-02-27	99.23	99.23	99.23	99.23	0
2020-02-26	99.25	99.25	99.25	99.25	0
2020-02-25	100.67	100.67	100.67	100.67	0
2020-02-24	104.05	104.05	104.05	104.05	0
2020-02-21	104.38	104.38	104.05	104.05	0
2020-02-20	105.33	105.33	104.38	104.38	0
2020-02-19	104.53	105.33	104.53	105.33	0
2020-02-18	105.67	105.67	104.53	104.53	0
2020-02-17	105.48	105.67	105.48	105.67	0
2020-02-14	105.94	105.94	105.94	105.48	276
2020-02-13	106.21	106.21	105.81	105.81	0
2020-02-12	105.88	106.21	105.88	106.21	0
2020-02-11	104.84	105.88	104.84	105.88	0
2020-02-10	104.93	104.93	104.84	104.84	0
2020-02-07	105.36	105.36	104.93	104.93	0
2020-02-06	104.66	105.36	104.66	105.36	0
2020-02-05	103.80	104.66	103.80	104.66	0
2020-02-04	101.98	103.80	101.98	103.80	0
2020-02-03	101.47	101.98	101.47	101.98	0
2020-01-31	102.45	102.45	102.45	102.45	0
2020-01-30	103.55	103.55	102.45	102.45	0
2020-01-29	103.39	103.55	103.39	103.55	0
2020-01-28	102.46	103.39	102.46	103.39	0
2020-01-27	104.83	104.83	102.46	102.46	0
2020-01-24	104.43	104.83	104.43	104.83	0
2020-01-23	105.31	105.31	104.43	104.43	0
2020-01-22	105.20	105.31	105.20	105.31	0
2020-01-21	105.36	105.36	105.20	105.20	0
2020-01-20	105.21	105.36	105.21	105.36	0
2020-01-17	105.01	105.21	105.01	105.21	0
2020-01-16	104.83	105.01	104.83	105.01	0
2020-01-15	104.84	104.84	104.74	104.83	436
2020-01-14	104.53	104.73	104.53	104.73	0
2020-01-13	104.57	104.57	104.53	104.53	0
2020-01-10	104.55	104.57	104.55	104.57	0
2020-01-09	103.99	104.55	103.99	104.55	0
2020-01-08	103.83	103.99	103.83	103.99	0
2020-01-07	103.38	103.83	103.38	103.83	0
2020-01-06	103.65	103.65	103.38	103.38	0
2020-01-03	104.27	104.27	103.65	103.65	0
2020-01-02	103.33	104.27	103.33	104.27	0
2019-12-31	103.55	103.55	103.33	103.33	0
2019-12-30	104.01	104.01	103.55	103.55	0
2019-12-27	103.39	104.01	103.39	104.01	0
2019-12-24	103.45	103.45	103.39	103.39	0
2019-12-23	103.55	103.55	103.45	103.45	0
2019-12-20	103.20	103.55	103.20	103.55	0
2019-12-19	103.20	103.20	103.20	103.20	0
2019-12-18	103.82	103.82	103.20	103.20	0
2019-12-17	104.12	104.12	103.82	103.82	0
2019-12-16	102.66	104.12	102.66	104.12	0
2019-12-13	102.10	102.66	102.10	102.66	0
2019-12-12	101.70	101.70	101.70	102.10	91
2019-12-11	100.91	101.27	100.91	101.27	0
2019-12-10	101.02	101.02	100.91	100.91	0
2019-12-09	101.26	101.26	101.02	101.02	0
2019-12-06	100.22	100.22	100.22	100.22	0
2019-12-05	100.46	100.46	100.46	100.17	35
2019-12-04	99.01	100.17	99.01	100.17	0
2019-12-03	99.84	99.84	99.01	99.01	0
2019-12-02	100.52	100.52	100.52	99.84	1,000
2019-11-29	101.05	101.05	100.63	100.63	0
2019-11-28	101.06	101.06	101.05	101.05	0
2019-11-27	100.71	101.06	100.71	101.06	0
2019-11-26	100.62	100.71	100.62	100.71	0
2019-11-25	99.94	100.62	99.94	100.62	0
2019-11-22	99.79	99.94	99.79	99.94	0
2019-11-21	100.29	100.29	99.79	99.79	0
2019-11-20	100.61	100.61	100.29	100.29	0
2019-11-19	100.78	100.78	100.61	100.61	0
2019-11-18	100.52	100.78	100.52	100.78	0
2019-11-15	99.80	100.52	99.80	100.52	0
2019-11-14	99.94	99.94	99.94	99.80	2,000
2019-11-13	99.90	99.90	99.90	99.92	110
2019-11-12	100.20	100.56	100.20	100.56	0
2019-11-11	100.18	100.20	100.18	100.20	0
2019-11-08	100.34	100.34	100.34	100.18	1,000
2019-11-07	99.94	100.66	99.94	100.66	0
2019-11-06	100.12	100.12	99.94	99.94	0
2019-11-05	100.23	100.23	100.12	100.12	0
2019-11-04	100.00	100.00	100.00	100.23	300
2019-11-01	99.45	99.45	99.45	99.46	35
2019-10-31	98.49	98.49	98.47	98.47	0
2019-10-30	98.77	98.77	98.49	98.49	0
2019-10-29	98.68	98.68	98.68	98.68	0
2019-10-28	98.24	98.68	98.24	98.68	0
2019-10-25	97.83	98.01	97.83	98.24	7,000
2019-10-24	97.72	97.87	97.72	97.87	0
2019-10-23	97.95	97.95	97.72	97.72	0
2019-10-22	97.69	97.95	97.69	97.95	0
2019-10-21	96.97	97.69	96.97	97.69	0
2019-10-18	97.20	97.20	96.97	96.97	0
2019-10-17	96.88	97.20	96.88	97.20	0
2019-10-16	96.74	96.74	96.74	96.88	129
2019-10-15	95.52	96.82	95.52	96.82	0
2019-10-14	96.29	96.29	95.52	95.52	0
2019-10-11	94.32	96.29	94.32	96.29	0
2019-10-10	93.34	93.34	93.34	93.34	0
2019-10-09	92.86	93.34	92.86	93.34	0
2019-10-08	94.33	94.33	92.86	92.86	0
2019-10-07	93.75	94.33	93.75	94.33	0
2019-10-04	92.98	93.75	92.98	93.75	0
2019-10-03	92.81	92.98	92.81	92.98	0
2019-10-02	94.85	94.85	92.81	92.81	0
2019-10-01	95.61	95.61	94.85	94.85	0
2019-09-30	95.81	95.81	95.61	95.61	0
2019-09-27	95.57	95.81	95.57	95.81	0
2019-09-26	95.55	95.57	95.55	95.57	0
2019-09-25	96.31	96.31	95.55	95.55	0
2019-09-24	96.21	96.31	96.21	96.31	0
2019-09-23	96.53	96.53	96.53	96.21	300
2019-09-20	96.96	96.96	96.96	96.77	3,221
2019-09-19	97.01	97.01	97.01	96.94	107
2019-09-18	96.67	96.67	96.23	96.23	0
2019-09-17	96.80	96.80	96.67	96.67	0
2019-09-16	96.93	96.93	96.93	96.80	1,000
2019-09-13	96.67	97.50	96.67	97.50	0
2019-09-12	96.06	96.67	96.06	96.67	0
2019-09-11	95.94	95.96	95.94	96.06	2,000
2019-09-10	95.65	95.65	95.30	95.30	0
2019-09-09	95.22	95.65	95.22	95.65	0
2019-09-06	95.00	95.22	95.00	95.22	0
2019-09-05	93.51	95.00	93.51	95.00	0
2019-09-04	92.30	93.51	92.30	93.51	0
2019-09-03	92.64	92.64	92.30	92.30	0
2019-09-02	92.68	92.68	92.64	92.64	0
2019-08-30	92.69	92.69	92.68	92.68	0
2019-08-29	91.93	91.93	91.93	91.93	0
2019-08-28	91.77	91.93	91.77	91.93	0
2019-08-27	91.83	91.83	91.77	91.77	0
2019-08-23	92.44	92.44	92.44	92.44	0
2019-08-22	92.68	92.68	92.44	92.44	0
2019-08-21	92.19	92.68	92.19	92.68	0
2019-08-20	92.45	92.45	92.19	92.19	0
2019-08-19	91.62	92.45	91.62	92.45	0
2019-08-16	90.33	91.62	90.33	91.62	0
2019-08-15	90.64	90.64	90.33	90.33	0
2019-08-14	92.72	92.72	90.64	90.64	0
2019-08-13	92.12	92.72	92.12	92.72	0
2019-08-12	92.40	92.40	92.12	92.12	0
2019-08-09	93.07	93.07	92.40	92.40	0
2019-08-08	91.57	93.07	91.57	93.07	0
2019-08-07	91.33	91.57	91.33	91.57	0
2019-08-06	91.82	91.82	91.33	91.33	0
2019-08-05	93.52	93.52	91.82	91.82	0
2019-08-02	95.96	95.96	93.52	93.52	0
2019-08-01	95.81	95.96	95.81	95.96	0
2019-07-31	95.66	95.81	95.66	95.81	0
2019-07-30	96.44	96.44	95.66	95.66	0
2019-07-29	96.42	96.44	96.42	96.44	0
2019-07-26	96.40	96.42	96.40	96.42	0
2019-07-25	96.38	96.40	96.38	96.40	0
2019-07-24	96.35	96.38	96.35	96.38	0
2019-07-23	95.79	96.35	95.79	96.35	0
2019-07-22	96.08	96.08	95.79	95.79	0
2019-07-19	95.57	96.08	95.57	96.08	0
2019-07-18	96.02	96.02	95.57	95.57	0
2019-07-17	96.55	96.55	96.02	96.02	0
2019-07-16	96.75	96.75	96.55	96.55	0
2019-07-15	96.46	96.75	96.46	96.75	0
2019-07-12	96.37	96.46	96.37	96.46	0
2019-07-11	96.02	96.37	96.02	96.37	0
2019-07-10	95.66	96.02	95.66	96.02	0
2019-07-09	96.09	96.09	95.66	95.66	0
2019-07-08	96.37	96.37	96.09	96.09	0
2019-07-05	97.23	97.23	96.37	96.37	0
2019-07-04	96.84	97.23	96.84	97.23	0
2019-07-03	96.28	96.84	96.28	96.84	0
2019-07-02	96.25	96.28	96.25	96.28	0
2019-07-01	95.64	96.25	95.64	96.25	0
2019-06-28	95.53	95.53	95.53	95.64	1,400
2019-06-27	94.91	95.02	94.91	95.02	0
2019-06-26	95.02	95.07	95.02	94.91	4,000
2019-06-25	95.21	95.21	94.95	94.95	0
2019-06-24	95.37	95.37	95.21	95.21	0
2019-06-21	95.18	95.18	95.18	95.16	1,000
2019-06-20	94.28	95.16	94.28	95.16	0
2019-06-19	95.25	95.25	94.28	94.28	0
2019-06-18	94.14	95.25	94.14	95.25	0
2019-06-17	93.81	94.14	93.81	94.14	0
2019-06-14	94.28	94.28	93.81	93.81	0
2019-06-13	94.36	94.36	94.28	94.28	0
2019-06-12	95.05	95.05	94.36	94.36	0
2019-06-11	94.88	95.05	94.88	95.05	0
2019-06-10	94.26	94.88	94.26	94.88	0
2019-06-07	93.26	94.26	93.26	94.26	0
2019-06-06	92.91	93.26	92.91	93.26	0
2019-06-05	92.49	92.91	92.49	92.91	0
2019-06-04	91.47	92.49	91.47	92.49	0
2019-06-03	91.19	91.47	91.19	91.47	0
2019-05-31	91.88	91.88	91.88	91.88	0
2019-05-30	91.42	91.88	91.42	91.88	0
2019-05-29	92.85	92.85	91.42	91.42	0
2019-05-28	92.84	92.85	92.84	92.85	0
2019-05-24	92.29	92.84	92.29	92.84	0
2019-05-23	93.42	93.42	92.29	92.29	0
2019-05-22	93.76	93.76	93.42	93.42	0
2019-05-21	93.18	93.76	93.18	93.76	0
2019-05-20	93.89	93.89	93.18	93.18	0
2019-05-17	94.27	94.27	93.89	93.89	0
2019-05-16	93.36	94.27	93.36	94.27	0
2019-05-15	92.68	92.68	92.68	93.36	1,000
2019-05-14	92.26	93.15	92.26	93.15	0
2019-05-13	92.95	92.95	92.95	92.26	1,000
2019-05-10	92.93	93.22	92.93	93.22	0
2019-05-09	94.60	94.60	92.93	92.93	0
2019-05-08	94.60	94.60	94.60	94.60	0
2019-05-07	96.51	96.51	94.60	94.60	0

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302