Vanusdemktgovbd Share History

Vanusdemktgovbd Share Price history. The following table shows end-of-day data VDEA historical share prices for Vanusdemktgovbd, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	53.57	53.74	53.51	53.63	5,844
2024-05-30	53.28	53.52	53.28	53.52	2,157
2024-05-29	53.48	53.48	53.21	53.19	15,002
2024-05-28	53.60	53.68	53.53	53.51	15,261
2024-05-27	53.60	53.60	53.60	53.60	0
2024-05-24	53.52	53.63	53.47	53.60	5,585
2024-05-23	53.83	53.88	53.46	53.57	7,253
2024-05-22	54.20	54.20	53.74	53.90	8,529
2024-05-21	54.17	54.17	53.95	53.92	1,746
2024-05-20	53.96	53.96	53.83	53.90	5,491
2024-05-17	53.78	53.96	53.78	53.78	9,201
2024-05-16	54.00	54.20	53.99	54.10	5,619
2024-05-15	53.90	53.98	53.68	53.99	1,759
2024-05-14	53.52	53.63	53.51	53.60	10,989
2024-05-13	53.47	53.63	53.47	53.51	16,764
2024-05-10	53.64	53.65	53.49	53.45	2,808
2024-05-09	53.37	53.52	53.37	53.47	4,442
2024-05-08	53.67	53.67	53.38	53.50	4,562
2024-05-07	53.72	53.72	53.57	53.65	2,282
2024-05-06	53.31	53.31	53.31	53.31	0
2024-05-03	52.98	53.52	52.93	53.31	27,721
2024-05-02	52.93	52.94	52.86	52.89	313
2024-05-01	52.45	52.69	52.43	52.54	128,054
2024-04-30	52.90	52.92	52.59	52.67	8,229
2024-04-29	52.90	52.97	52.81	52.93	11,465
2024-04-26	52.70	52.75	52.55	52.68	27,585
2024-04-25	52.66	52.66	52.47	52.51	27,041
2024-04-24	52.87	52.93	52.62	52.67	11,449
2024-04-23	52.87	53.04	52.69	52.98	10,143
2024-04-22	52.61	52.81	52.61	52.81	26,003
2024-04-19	52.73	52.73	52.60	52.68	22,101
2024-04-18	52.54	52.77	52.54	52.63	53,246
2024-04-17	52.47	52.60	52.34	52.55	32,556
2024-04-16	52.30	52.30	52.15	52.16	6,696
2024-04-15	53.00	53.00	52.43	52.43	719
2024-04-12	53.02	53.20	52.92	52.97	8,706
2024-04-11	53.21	53.21	52.90	52.92	21,682
2024-04-10	53.85	53.92	53.26	53.34	8,006
2024-04-09	53.72	53.85	53.71	53.80	2,016
2024-04-08	53.48	53.54	53.37	53.50	1,874
2024-04-05	53.43	53.55	53.40	53.49	8,623
2024-04-04	53.43	53.66	53.43	53.66	1,233
2024-04-03	53.20	53.34	53.19	53.35	94,723
2024-04-02	53.69	53.69	53.17	53.36	5,807
2024-04-01	53.59	53.59	53.59	53.59	0
2024-03-29	53.59	53.59	53.59	53.59	0
2024-03-28	53.63	53.75	53.58	53.59	60,288
2024-03-27	53.56	53.71	53.56	53.69	17,548
2024-03-26	53.35	53.66	53.35	53.48	898
2024-03-25	53.64	53.64	53.50	53.55	12,486
2024-03-22	53.47	53.69	53.47	53.66	20,453
2024-03-21	53.49	53.60	53.46	53.51	32,691
2024-03-20	53.05	53.16	53.05	53.13	1,114
2024-03-19	52.84	53.03	52.84	53.03	1,194
2024-03-18	52.94	52.94	52.83	52.84	1,845
2024-03-15	52.97	52.97	52.83	52.86	6,967
2024-03-14	53.27	53.28	53.02	53.02	4,337
2024-03-13	52.92	53.23	52.92	53.20	13,132
2024-03-12	53.25	53.25	53.16	53.10	14,070
2024-03-11	53.33	53.50	53.21	53.25	41,159
2024-03-08	53.28	53.42	53.20	53.29	64,658
2024-03-07	53.14	53.30	53.14	53.23	8,919
2024-03-06	53.24	53.24	52.95	53.14	1,556
2024-03-05	52.86	53.02	52.86	52.96	1,491
2024-03-04	52.81	52.86	52.74	52.85	4,532
2024-03-01	52.82	52.83	52.57	52.74	4,566
2024-02-29	52.63	52.66	52.40	52.66	3,810
2024-02-28	52.66	52.66	52.33	52.44	1,762
2024-02-27	52.50	52.54	52.39	52.45	7,954
2024-02-26	52.66	52.71	52.64	52.51	2,809
2024-02-23	52.40	52.56	52.34	52.58	3,615
2024-02-22	52.37	52.37	52.14	52.29	2,822
2024-02-21	52.00	52.34	52.00	52.24	3,769
2024-02-20	52.15	52.29	52.14	52.26	2,741
2024-02-19	52.27	52.27	52.06	52.10	369
2024-02-16	52.37	52.37	52.15	52.23	14,674
2024-02-15	52.22	52.36	52.15	52.25	1,698
2024-02-14	51.92	52.03	51.81	52.03	6,526
2024-02-13	52.39	52.39	51.90	51.92	4,960
2024-02-12	52.29	52.31	52.22	52.25	6,990
2024-02-09	52.33	52.36	52.13	52.29	17,527
2024-02-08	52.45	52.49	52.20	52.20	10,448
2024-02-07	52.37	52.48	52.29	52.36	18,025
2024-02-06	52.12	52.46	52.12	52.46	2,974
2024-02-05	52.36	52.36	52.01	52.02	1,957
2024-02-02	52.85	52.87	52.32	52.33	15,800
2024-02-01	52.45	52.76	52.44	52.77	7,452
2024-01-31	52.48	52.65	52.36	52.54	46,121
2024-01-30	52.38	52.42	52.38	52.26	250
2024-01-29	52.23	52.32	52.20	52.16	1,705
2024-01-26	52.15	52.18	51.99	52.12	10,033
2024-01-25	51.88	52.03	51.88	51.99	3,017
2024-01-24	52.05	52.06	51.78	51.78	10,826
2024-01-23	52.01	52.16	51.83	51.86	3,533
2024-01-22	52.26	52.26	52.18	52.08	4,522
2024-01-19	52.11	52.11	51.93	51.95	1,616
2024-01-18	52.08	52.20	51.92	52.05	7,699
2024-01-17	52.09	52.09	51.89	51.97	2,868
2024-01-16	52.33	52.45	52.23	52.29	5,153
2024-01-15	52.56	52.60	52.56	52.54	117
2024-01-12	52.55	52.67	52.55	52.67	77
2024-01-11	52.15	52.33	52.15	52.17	1,265
2024-01-10	51.95	52.09	51.90	52.03	1,724
2024-01-09	51.70	51.85	51.70	51.79	1,075
2024-01-08	51.88	51.92	51.79	51.99	21,475
2024-01-05	51.96	52.30	51.89	52.10	60
2024-01-04	52.38	52.38	52.02	52.18	2,349
2024-01-03	52.25	52.26	52.19	52.11	9,398
2024-01-02	53.15	53.15	52.50	52.60	2,802
2024-01-01	53.03	53.03	53.03	53.03	0
2023-12-29	52.97	53.03	52.83	53.03	67,051
2023-12-28	53.14	53.17	53.11	53.05	8,374
2023-12-27	53.07	53.19	52.98	53.09	50,519
2023-12-26	52.94	52.94	52.94	52.94	0
2023-12-25	52.94	52.94	52.94	52.94	0
2023-12-22	52.75	52.94	52.74	52.94	1,508
2023-12-21	52.78	53.08	52.78	52.95	15,633
2023-12-20	52.97	52.97	52.73	52.80	16,330
2023-12-19	52.86	52.86	52.72	52.82	2,327
2023-12-18	52.72	52.73	52.66	52.64	2,208
2023-12-15	52.47	52.78	52.47	52.71	3,420
2023-12-14	52.19	52.65	52.19	52.58	1,625
2023-12-13	51.62	51.64	51.62	51.64	9,480
2023-12-12	51.23	51.39	51.23	51.26	53,989
2023-12-11	51.35	51.36	51.16	51.16	3,390
2023-12-08	51.43	51.52	51.23	51.34	7,579
2023-12-07	51.60	51.69	51.44	51.69	3,247
2023-12-06	51.49	51.63	51.43	51.54	8,507
2023-12-05	50.92	51.54	50.92	51.36	21,752
2023-12-04	51.29	51.36	50.97	50.94	1,087
2023-12-01	50.52	51.18	50.52	51.18	14,223
2023-11-30	50.88	50.88	50.61	50.75	3,061
2023-11-29	50.83	51.01	50.83	50.88	2,589
2023-11-28	50.55	50.55	50.30	50.46	9,224
2023-11-27	50.29	50.29	50.22	50.25	1,330
2023-11-24	50.16	50.20	50.16	50.20	39
2023-11-23	50.28	50.28	50.28	50.28	1
2023-11-22	50.19	50.26	50.10	50.08	4,174
2023-11-21	50.06	50.19	50.06	50.11	22,689
2023-11-20	49.79	49.89	49.68	49.80	6,749
2023-11-17	49.69	49.74	49.58	49.68	4,822
2023-11-16	49.39	49.59	49.39	49.54	1,083
2023-11-15	49.52	49.65	49.37	49.37	6,237
2023-11-14	48.87	49.60	48.87	49.55	8,681
2023-11-13	49.00	49.00	48.66	48.80	4,986
2023-11-10	48.89	49.06	48.89	48.95	6,383
2023-11-09	49.19	49.21	49.10	49.10	2,221
2023-11-08	49.12	49.18	49.07	49.17	3,196
2023-11-07	49.03	49.16	49.00	49.08	1,256
2023-11-06	49.15	49.15	48.95	49.00	1,677
2023-11-03	48.90	49.48	48.83	49.42	305,824
2023-11-02	48.90	48.90	48.90	48.86	16,000
2023-11-01	47.96	48.35	47.96	48.26	231
2023-10-31	48.10	48.10	48.04	47.98	870
2023-10-30	47.90	47.94	47.90	47.91	1,051
2023-10-27	47.91	47.95	47.91	47.91	1,271
2023-10-26	47.85	47.85	47.84	47.84	8,809
2023-10-25	47.95	47.99	47.89	47.85	3,009
2023-10-24	47.86	48.05	47.84	47.90	2,100
2023-10-23	47.40	47.40	47.26	47.84	2,057
2023-10-20	47.52	47.69	47.52	47.63	4,579
2023-10-19	47.56	47.63	47.56	47.63	1,645
2023-10-18	48.05	48.05	47.75	47.63	1,701
2023-10-17	47.84	47.95	47.84	47.91	1,423
2023-10-16	48.19	48.19	48.04	48.13	2,553
2023-10-13	48.22	48.31	48.19	48.20	2,690
2023-10-12	48.35	48.53	48.35	48.22	62
2023-10-11	48.38	48.53	48.32	48.40	4,516
2023-10-10	48.09	48.27	48.08	48.32	9,202
2023-10-09	47.77	47.80	47.77	48.01	700
2023-10-06	47.53	47.79	47.47	47.84	15,518
2023-10-05	47.90	48.00	47.76	47.85	64,398
2023-10-04	47.59	47.85	47.58	47.83	4,420
2023-10-03	48.02	48.16	47.89	47.86	4,246
2023-10-02	48.54	48.54	48.40	48.34	178
2023-09-29	48.86	48.96	48.83	48.71	14,196
2023-09-28	48.74	48.74	48.42	48.50	3,124
2023-09-27	48.88	48.90	48.85	48.75	454
2023-09-26	48.98	49.05	48.92	48.89	1,308
2023-09-25	49.13	49.14	49.03	48.97	2,469
2023-09-22	49.24	49.27	49.11	49.27	8,214
2023-09-21	49.29	49.38	49.06	49.05	2,304
2023-09-20	49.63	49.63	49.63	49.67	2,320
2023-09-19	49.43	49.57	49.43	49.49	157
2023-09-18	49.71	49.71	49.50	49.54	122
2023-09-15	49.62	49.74	49.54	49.58	10,608
2023-09-14	49.63	49.71	49.63	49.71	0
2023-09-13	49.56	49.63	49.55	49.63	2,015
2023-09-12	49.52	49.66	49.52	49.62	2,779
2023-09-11	49.64	49.67	49.58	49.60	2,947
2023-09-08	49.67	49.85	49.67	49.73	1,287
2023-09-07	49.40	49.59	49.40	49.59	19,417
2023-09-06	49.58	49.58	49.37	49.40	23,333
2023-09-05	49.80	49.80	49.80	49.61	500
2023-09-04	49.94	49.94	49.81	49.85	1,460
2023-09-01	49.96	50.19	49.91	49.87	14,285
2023-08-31	50.01	50.14	50.00	50.07	23,492
2023-08-30	49.96	50.06	49.92	50.01	4,349
2023-08-29	49.62	50.00	49.62	49.96	48
2023-08-28	49.53	49.53	49.53	49.53	0
2023-08-25	49.35	49.69	49.35	49.53	715
2023-08-24	49.68	49.68	49.58	49.63	329
2023-08-23	49.27	49.67	49.27	49.60	5,283
2023-08-22	49.11	49.12	49.11	49.12	739
2023-08-21	49.22	49.22	48.96	49.00	2,879
2023-08-18	49.50	49.50	49.17	49.31	6,871
2023-08-17	49.25	49.28	49.18	49.28	14,562
2023-08-16	49.39	49.45	49.39	49.46	202
2023-08-15	49.54	49.54	49.46	49.52	2,914
2023-08-14	50.17	50.17	49.63	49.80	8,983
2023-08-11	50.22	50.22	50.03	50.09	8,683
2023-08-10	50.47	50.64	50.47	50.48	37,763
2023-08-09	50.37	50.39	50.35	50.33	2,856
2023-08-08	50.23	50.34	50.23	50.27	1,610
2023-08-07	50.26	50.32	50.19	50.23	3,622
2023-08-04	49.71	50.29	49.67	50.29	17,036
2023-08-03	49.88	49.89	49.75	49.80	27,143
2023-08-02	50.45	50.45	50.00	49.98	7,209
2023-08-01	50.57	50.57	50.57	50.37	19
2023-07-31	50.70	50.80	50.70	50.75	11,925
2023-07-28	50.35	50.68	50.35	50.63	1,711
2023-07-27	50.65	50.65	50.55	50.49	34,733
2023-07-26	50.55	50.59	50.43	50.56	4,226
2023-07-25	50.59	50.59	50.32	50.39	7,035
2023-07-24	50.12	50.60	50.12	50.60	202
2023-07-21	50.40	50.46	50.32	50.42	3,352
2023-07-20	50.57	50.57	50.30	50.28	2,190
2023-07-19	50.76	50.76	50.56	50.61	1,267
2023-07-18	50.34	50.60	50.34	50.58	4,657
2023-07-17	50.50	50.50	50.41	50.41	127
2023-07-14	50.57	50.58	50.51	50.53	2,827
2023-07-13	50.43	50.61	50.43	50.55	11,395
2023-07-12	49.87	50.28	49.87	50.28	2,343
2023-07-11	49.64	49.71	49.64	49.68	403
2023-07-10	49.30	49.39	49.30	49.50	5,750
2023-07-07	49.25	49.47	49.25	49.42	10,182
2023-07-06	50.10	50.10	49.44	49.42	8,976
2023-07-05	50.14	50.20	50.10	50.09	5,902
2023-07-04	50.26	50.30	50.26	50.23	1,904
2023-07-03	50.09	50.25	50.09	50.16	1,043
2023-06-30	49.77	50.15	49.77	50.09	9,141
2023-06-29	49.98	49.98	49.76	49.94	16,967
2023-06-28	50.10	50.14	50.07	50.06	12,147
2023-06-27	50.15	50.20	50.10	50.05	87
2023-06-26	49.94	50.10	49.94	50.10	0
2023-06-23	50.03	50.04	50.00	49.94	4,648
2023-06-22	49.88	49.96	49.88	49.90	15,018
2023-06-21	49.78	49.78	49.78	49.76	2
2023-06-20	49.77	49.87	49.77	49.87	2,403
2023-06-19	49.65	49.65	49.65	49.65	9,011
2023-06-16	49.97	49.97	49.75	49.83	5,755
2023-06-15	49.93	50.00	49.87	49.82	4,609
2023-06-14	49.96	49.96	49.69	49.78	38,680
2023-06-13	49.70	49.80	49.64	49.70	4,945
2023-06-12	49.66	49.66	49.59	49.57	4,004
2023-06-09	49.57	49.61	49.56	49.57	2,795
2023-06-08	49.32	49.32	49.29	49.49	7
2023-06-07	49.64	49.64	49.46	49.41	1,646
2023-06-06	49.49	49.49	49.36	49.47	4,865
2023-06-05	49.33	49.36	49.23	49.45	1,811
2023-06-02	49.59	49.59	49.35	49.42	1,895
2023-06-01	49.12	49.12	49.08	49.23	37,610
2023-05-31	49.17	49.21	49.14	49.12	1,192
2023-05-30	49.13	49.16	49.05	49.16	3,008
2023-05-29	48.84	48.84	48.84	48.84	0
2023-05-26	48.83	49.03	48.74	48.84	14,812
2023-05-25	48.89	48.90	48.83	48.82	2,539
2023-05-24	48.94	48.97	48.94	48.92	994
2023-05-23	48.87	48.87	48.87	48.88	2,204
2023-05-22	48.96	49.03	48.88	48.87	2,103
2023-05-19	48.99	49.03	48.90	48.97	7,838
2023-05-18	48.99	49.02	48.99	48.98	3,658
2023-05-17	49.20	49.23	49.10	49.09	6,248
2023-05-16	49.25	49.25	49.19	49.20	9,858
2023-05-15	49.24	49.25	49.24	49.39	1,683
2023-05-12	49.72	49.72	49.61	49.62	1,070
2023-05-11	49.69	49.69	49.69	49.70	1
2023-05-10	49.27	49.62	49.27	49.55	355
2023-05-09	49.51	49.54	49.32	49.39	3,279
2023-05-08	49.49	49.49	49.49	49.49	0
2023-05-05	49.50	49.63	49.50	49.49	1,419
2023-05-04	49.78	49.83	49.70	49.56	17,401
2023-05-03	49.52	49.52	49.52	49.67	27
2023-05-02	49.46	49.52	49.34	49.48	759
2023-05-01	49.67	49.67	49.67	49.67	0
2023-04-28	49.20	49.73	49.18	49.67	8,383
2023-04-27	49.49	49.52	49.49	49.37	582
2023-04-26	49.58	49.64	49.57	49.46	741
2023-04-25	49.28	49.49	49.28	49.48	2,870
2023-04-24	49.20	49.20	49.12	49.19	1,629
2023-04-21	49.19	49.19	49.05	49.15	2,589
2023-04-20	49.17	49.28	49.15	49.21	50,753
2023-04-19	49.20	49.20	49.14	49.17	37
2023-04-18	49.45	49.49	49.45	49.45	1,851
2023-04-17	49.53	49.53	49.35	49.39	6,111
2023-04-14	49.73	49.74	49.63	49.64	3,254
2023-04-13	49.89	49.89	49.72	49.82	61,540
2023-04-12	49.52	49.77	49.52	49.65	1,454
2023-04-11	49.71	49.71	49.57	49.58	18,404
2023-04-10	49.71	49.71	49.71	49.71	0
2023-04-07	49.71	49.71	49.71	49.71	0
2023-04-06	49.82	49.82	49.68	49.71	669
2023-04-05	49.94	49.94	49.68	49.73	542
2023-04-04	49.73	49.88	49.66	49.78	9,821
2023-04-03	49.49	49.49	49.41	49.72	1,522
2023-03-31	49.22	49.63	49.22	49.51	6,998
2023-03-30	49.22	49.26	49.22	49.24	1,020
2023-03-29	49.00	49.00	48.90	49.00	948
2023-03-28	48.82	48.95	48.82	48.92	1,604
2023-03-27	49.34	49.34	48.95	49.07	3,423
2023-03-24	49.36	49.36	49.20	49.16	780
2023-03-23	49.07	49.44	49.07	49.36	1,589
2023-03-22	48.77	48.95	48.70	48.91	1,517
2023-03-21	48.88	48.91	48.84	48.84	1,375
2023-03-20	48.80	48.80	48.71	48.77	417
2023-03-17	48.80	48.81	48.77	48.82	7,939
2023-03-16	48.95	49.09	48.84	48.76	6,196
2023-03-15	48.81	48.92	48.62	48.86	1,574
2023-03-14	48.89	48.99	48.77	48.86	633
2023-03-13	48.96	49.09	48.84	49.03	406
2023-03-10	48.46	48.91	48.46	48.81	4,997
2023-03-09	48.59	48.59	48.37	48.54	3,723
2023-03-08	48.63	48.73	48.40	48.65	129,665
2023-03-07	48.89	48.89	48.48	48.68	23,685
2023-03-06	48.91	48.99	48.91	48.85	1,893
2023-03-03	48.55	48.78	48.44	48.69	13,099
2023-03-02	48.59	48.59	48.26	48.26	0
2023-03-01	48.82	48.84	48.71	48.59	107
2023-02-28	48.75	48.84	48.75	48.82	4,471
2023-02-27	48.92	48.92	48.74	48.75	1,909
2023-02-24	48.76	48.76	48.65	48.68	3,605
2023-02-23	48.58	48.58	48.58	48.67	53
2023-02-22	48.20	48.49	48.20	48.46	35
2023-02-21	48.65	48.65	48.36	48.39	101,074
2023-02-20	48.88	48.88	48.76	48.78	6
2023-02-17	48.80	48.85	48.66	48.69	2,073
2023-02-16	49.05	49.05	48.97	48.93	1,639
2023-02-15	49.19	49.20	49.19	49.02	2,314
2023-02-14	49.26	49.26	49.26	49.03	1,276
2023-02-13	49.06	49.06	49.06	49.15	1
2023-02-10	49.59	49.59	49.17	49.17	6,796
2023-02-09	49.85	49.86	49.73	49.65	1,004
2023-02-08	49.86	49.86	49.49	49.56	1,084
2023-02-07	49.74	49.74	49.57	49.68	3,692
2023-02-06	49.87	49.88	49.84	49.79	312
2023-02-03	50.93	50.93	50.24	50.36	12,668
2023-02-02	50.60	50.93	50.60	50.90	9,419
2023-02-01	49.98	50.09	49.98	50.11	34
2023-01-31	49.95	49.95	49.67	49.83	267
2023-01-30	50.07	50.07	49.88	49.85	8,051
2023-01-27	50.08	50.20	50.07	50.14	58,663
2023-01-26	50.15	50.16	50.13	50.05	9,262
2023-01-25	50.23	50.23	50.04	50.06	28,773
2023-01-24	50.31	50.31	49.82	50.11	2,548
2023-01-23	50.01	50.01	50.01	49.99	101
2023-01-20	50.12	50.12	49.92	49.92	3,713
2023-01-19	50.15	50.16	50.00	50.15	4,868
2023-01-18	49.92	50.36	49.92	50.18	2,027
2023-01-17	49.37	49.37	49.37	49.67	1,496
2023-01-16	49.57	49.57	49.57	49.51	5
2023-01-13	49.56	49.86	49.53	49.73	5,709
2023-01-12	49.27	49.55	49.18	49.48	1,881
2023-01-11	48.98	49.25	48.98	49.30	637
2023-01-10	49.04	49.04	48.87	48.77	3,472
2023-01-09	49.24	49.24	48.82	49.26	4,545
2023-01-06	48.30	48.94	48.30	48.99	1,351
2023-01-05	48.73	48.73	48.14	48.39	23,219
2023-01-04	48.93	48.93	48.48	48.71	27,438
2023-01-03	48.52	48.55	48.46	48.42	40
2023-01-02	48.34	48.34	48.34	48.34	0
2022-12-30	48.33	48.34	48.33	48.34	0
2022-12-29	48.20	48.41	48.20	48.33	923
2022-12-28	48.48	48.48	48.29	48.22	5,833
2022-12-27	48.67	48.67	48.67	48.67	0
2022-12-26	48.67	48.67	48.67	48.67	0
2022-12-23	48.59	48.59	48.59	48.67	844
2022-12-22	49.18	49.21	48.70	48.73	6,906
2022-12-21	48.42	48.83	48.42	48.83	2,000
2022-12-20	48.49	48.49	48.40	48.42	2,992
2022-12-19	48.73	48.81	48.70	48.65	1,557
2022-12-16	48.76	48.98	48.71	48.78	7,516
2022-12-15	49.17	49.20	49.03	49.02	54,850
2022-12-14	49.25	49.25	49.25	49.33	44
2022-12-13	48.83	49.62	48.83	49.40	7,801
2022-12-12	48.81	48.81	48.71	48.75	51
2022-12-09	48.83	49.03	48.83	49.03	23,515
2022-12-08	49.08	49.08	49.01	49.02	2,536
2022-12-07	48.81	48.81	48.74	48.77	121
2022-12-06	48.63	48.63	48.41	48.48	282
2022-12-05	49.16	49.16	48.81	48.76	896
2022-12-02	48.97	49.04	48.78	48.91	710
2022-12-01	48.81	48.81	48.70	48.89	907
2022-11-30	47.97	47.98	47.88	48.02	1,063
2022-11-29	48.17	48.18	47.93	47.94	68
2022-11-28	48.09	48.17	47.85	47.93	2,997
2022-11-25	47.92	48.05	47.87	48.04	2,459
2022-11-24	48.03	48.03	47.92	48.00	96
2022-11-23	47.62	47.62	47.62	47.70	1,428
2022-11-22	47.34	47.42	47.34	47.37	71
2022-11-21	47.20	47.22	47.18	47.22	151
2022-11-18	47.16	47.21	47.06	47.14	3,054
2022-11-17	47.06	47.14	47.01	47.10	523
2022-11-16	47.37	47.37	47.37	47.34	3,161
2022-11-15	47.06	47.06	46.95	47.24	341
2022-11-14	47.17	47.17	46.88	46.87	491
2022-11-11	47.02	47.02	47.02	46.87	1
2022-11-10	45.46	46.81	45.40	46.66	38,375
2022-11-09	45.71	45.71	45.51	45.68	9
2022-11-08	45.62	45.71	45.61	45.73	4
2022-11-07	45.57	45.57	45.44	45.47	2,364
2022-11-04	45.10	45.63	45.05	45.39	354
2022-11-03	44.97	44.97	44.97	45.02	125
2022-11-02	45.33	45.33	45.24	45.34	304
2022-11-01	45.40	45.41	45.04	45.31	7,031
2022-10-31	45.25	45.28	44.93	44.92	599
2022-10-28	45.10	45.10	45.10	45.31	1
2022-10-27	45.19	45.19	45.19	45.40	1
2022-10-26	44.93	45.47	44.93	45.30	6,765
2022-10-25	44.49	44.74	44.39	44.83	1,040
2022-10-24	44.39	44.39	44.39	44.40	306
2022-10-21	43.99	44.17	43.73	44.13	5,306
2022-10-20	44.59	44.59	44.45	44.39	539
2022-10-19	44.58	44.61	44.43	44.49	1,988
2022-10-18	44.73	44.98	44.73	44.66	131
2022-10-17	44.81	44.83	44.56	44.81	2,546
2022-10-14	44.88	45.09	44.47	44.54	3,550
2022-10-13	44.89	45.17	44.47	44.73	1,931
2022-10-12	44.91	44.91	44.86	44.83	121
2022-10-11	45.05	45.13	44.89	45.02	1,730
2022-10-10	45.20	45.20	44.94	45.04	2,488
2022-10-07	45.38	45.46	45.22	45.36	2,984
2022-10-06	45.86	45.86	45.86	45.81	4
2022-10-05	46.13	46.13	45.66	45.75	8,041
2022-10-04	46.23	46.40	46.09	46.40	1,732
2022-10-03	45.07	45.74	45.07	45.90	301
2022-09-30	45.36	45.59	45.29	45.29	2,326
2022-09-29	45.29	45.29	45.00	45.09	731
2022-09-28	45.01	45.01	44.84	45.34	251
2022-09-27	45.59	45.59	45.46	45.31	912
2022-09-26	46.04	46.04	45.55	45.55	207,418
2022-09-23	46.32	46.46	46.15	46.12	1,658
2022-09-22	47.06	47.06	46.65	46.57	132
2022-09-21	47.01	47.07	47.01	47.07	0
2022-09-20	47.59	47.59	46.97	47.01	2,382
2022-09-19	47.29	47.29	47.29	47.29	0
2022-09-16	47.23	47.50	47.20	47.29	4,711
2022-09-15	47.49	47.49	47.45	47.50	61,576
2022-09-14	47.32	47.77	47.30	47.61	1,472
2022-09-13	48.05	48.05	47.60	47.56	12
2022-09-12	48.22	48.34	48.11	48.30	2,398
2022-09-09	47.80	47.80	47.80	48.15	20
2022-09-08	47.70	48.00	47.70	47.94	9,504
2022-09-07	47.50	47.50	47.36	47.49	4,138
2022-09-06	47.77	47.78	47.43	47.46	3,104
2022-09-05	47.60	47.69	47.60	47.67	11
2022-09-02	47.82	47.98	47.60	48.13	536
2022-09-01	47.69	47.69	47.55	47.56	2
2022-08-31	47.83	47.99	47.83	47.91	730
2022-08-30	48.50	48.50	47.91	48.01	1,099
2022-08-29	48.61	48.61	48.61	48.61	0
2022-08-26	48.81	49.05	48.50	48.61	3,290
2022-08-25	48.60	48.60	48.59	48.66	8,089
2022-08-24	48.48	48.61	48.47	48.57	331
2022-08-23	48.33	48.33	48.18	48.60	447
2022-08-22	48.13	48.13	47.95	48.06	435
2022-08-19	48.54	48.71	48.47	48.44	8,685
2022-08-18	48.65	48.85	48.65	48.83	1,799
2022-08-17	49.12	49.12	48.89	48.76	510
2022-08-16	49.71	49.71	49.17	49.22	197,214
2022-08-15	50.10	50.10	49.20	49.44	24,668
2022-08-12	49.46	49.59	49.31	49.53	4,443
2022-08-11	49.87	49.87	49.87	49.69	421
2022-08-10	49.22	49.70	49.22	49.63	7,509
2022-08-09	49.40	49.60	49.09	49.04	1,846
2022-08-08	49.25	49.25	49.19	49.23	1,501
2022-08-05	48.78	48.78	48.68	48.68	1,459
2022-08-04	49.09	49.26	49.09	49.02	421
2022-08-03	48.33	48.49	48.26	48.57	1,444
2022-08-02	48.70	48.70	48.53	48.52	437
2022-08-01	48.76	48.88	48.76	48.87	2,725
2022-07-29	48.48	48.59	48.39	48.63	543
2022-07-28	48.03	48.33	48.03	48.28	498
2022-07-27	47.40	47.79	47.38	47.66	7,018
2022-07-26	47.68	47.68	47.51	47.53	462
2022-07-25	47.74	47.74	47.60	47.67	28
2022-07-22	47.48	47.81	47.48	47.77	4,527
2022-07-21	47.18	47.18	47.04	47.27	10
2022-07-20	46.79	47.16	46.77	47.11	2,702
2022-07-19	46.47	46.50	46.47	46.87	10
2022-07-18	46.75	46.75	46.61	46.64	335
2022-07-15	46.48	46.48	46.34	46.58	960
2022-07-14	46.51	46.51	46.32	46.35	91
2022-07-13	46.69	46.70	46.30	46.51	1,577
2022-07-12	46.94	46.94	46.70	46.78	602
2022-07-11	47.41	47.41	47.03	47.23	7,355
2022-07-08	47.30	47.30	47.06	47.22	15,631
2022-07-07	47.34	47.44	47.34	47.37	2
2022-07-06	47.43	47.72	47.29	47.35	12,734
2022-07-05	47.64	47.64	47.39	47.36	210
2022-07-04	47.60	47.70	47.55	47.60	77
2022-07-01	47.20	47.89	47.20	47.81	1,405
2022-06-30	46.88	46.88	46.88	46.97	285
2022-06-29	46.80	46.80	46.80	46.90	25
2022-06-28	47.43	47.43	47.12	47.00	621
2022-06-27	47.74	47.74	47.52	47.59	1,662
2022-06-24	47.83	48.12	47.62	47.84	17,637
2022-06-23	47.52	47.61	47.46	47.62	205
2022-06-22	47.34	47.50	47.34	47.49	1,405
2022-06-21	47.64	47.64	47.48	47.41	2,865
2022-06-20	47.43	47.56	47.40	47.42	987
2022-06-17	47.48	47.55	47.45	47.39	2,821
2022-06-16	47.49	47.49	46.91	47.12	2,100
2022-06-15	47.57	47.57	47.20	47.45	133
2022-06-14	46.93	47.49	46.93	47.10	3,378
2022-06-13	47.67	47.67	46.90	46.76	3,389
2022-06-10	48.72	48.72	48.20	48.24	12,540
2022-06-09	49.00	49.00	49.00	48.81	5
2022-06-08	49.26	49.26	49.19	49.12	2,184
2022-06-07	49.21	49.34	49.04	49.27	3,632
2022-06-06	49.70	49.70	49.17	49.19	26,789
2022-06-03	49.29	49.29	49.29	49.29	0
2022-06-02	49.29	49.29	49.29	49.29	0
2022-06-01	49.71	49.71	49.53	49.29	189
2022-05-31	49.71	49.71	49.45	49.50	473
2022-05-30	49.92	49.92	49.72	49.82	103
2022-05-27	49.66	50.25	49.66	49.94	9,158
2022-05-26	49.74	49.74	49.52	49.55	5,372
2022-05-25	49.19	49.48	49.19	49.40	261
2022-05-24	48.92	49.07	48.85	49.05	905
2022-05-23	48.99	48.99	48.85	49.04	270
2022-05-20	48.72	48.87	48.61	48.74	14,108
2022-05-19	48.40	48.63	48.40	48.65	142
2022-05-18	48.62	48.65	48.33	48.33	849
2022-05-17	48.71	48.71	48.66	48.66	0
2022-05-16	48.77	48.78	48.57	48.71	1,938
2022-05-13	48.89	48.89	48.66	48.94	4,205
2022-05-12	49.04	49.04	48.68	48.81	1,125
2022-05-11	48.65	48.85	48.65	48.85	4,876
2022-05-10	48.63	48.84	48.52	48.59	654
2022-05-09	48.66	48.66	48.31	48.41	1,138
2022-05-06	48.82	48.95	48.77	48.94	281
2022-05-05	49.62	49.72	48.85	48.85	2,474
2022-05-04	49.35	49.35	49.24	49.18	346
2022-05-03	48.94	49.31	48.94	49.32	2,221
2022-05-02	49.46	49.46	49.46	49.46	0
2022-04-29	49.91	49.96	49.54	49.46	9,899
2022-04-28	50.02	50.07	49.56	49.64	15,029
2022-04-27	50.09	50.20	50.00	49.91	2,910
2022-04-26	50.27	50.27	50.14	50.10	36
2022-04-25	49.87	50.06	49.87	50.00	136
2022-04-22	50.12	50.19	49.97	49.92	7,755
2022-04-21	50.42	50.54	50.35	50.30	770
2022-04-20	50.36	50.53	50.36	50.45	3,527
2022-04-19	50.50	50.51	50.45	50.43	1,890
2022-04-18	50.72	50.72	50.72	50.72	0
2022-04-15	50.72	50.72	50.72	50.72	0
2022-04-14	50.95	50.95	50.68	50.72	601
2022-04-13	50.88	51.05	50.80	50.98	14,910
2022-04-12	50.52	51.16	50.52	51.16	2,655
2022-04-11	51.01	51.01	50.70	50.77	4,712
2022-04-08	51.44	51.51	51.32	51.33	40,803
2022-04-07	51.85	51.85	51.59	51.52	3,795
2022-04-06	51.80	51.80	51.40	51.69	43,781
2022-04-05	52.40	52.40	51.95	52.06	1,457
2022-04-04	52.29	52.36	52.26	52.30	1,156
2022-04-01	52.08	52.23	51.91	52.14	10,087
2022-03-31	52.35	52.35	52.23	52.21	1,565
2022-03-30	52.48	52.48	51.81	52.18	6,912
2022-03-29	51.87	52.30	51.87	52.13	12,937
2022-03-28	51.37	51.70	51.28	51.75	25,555
2022-03-25	51.57	51.73	51.24	51.38	7,856
2022-03-24	51.41	51.41	51.41	51.59	371
2022-03-23	51.37	51.74	51.27	51.64	193,277
2022-03-22	51.40	51.40	51.40	51.33	4,051
2022-03-21	52.08	52.08	51.76	51.80	193
2022-03-18	51.97	52.04	51.97	52.04	1,511
2022-03-17	52.12	52.12	51.75	52.19	13,049
2022-03-16	51.68	51.68	51.54	51.79	832
2022-03-15	51.18	51.35	51.18	51.33	1,275
2022-03-14	51.13	51.24	51.13	51.21	415
2022-03-11	51.47	51.94	51.47	51.63	20,978
2022-03-10	51.91	51.91	51.58	51.51	319
2022-03-09	51.81	51.81	51.48	51.79	434
2022-03-08	51.09	51.45	50.84	51.17	3,078
2022-03-07	51.35	51.35	50.90	51.18	382
2022-03-04	52.24	52.24	51.35	51.47	2,019
2022-03-03	52.31	52.40	51.94	52.06	1,585
2022-03-02	52.51	52.51	51.65	52.57	209,407
2022-03-01	53.30	53.30	52.55	52.46	466
2022-02-28	52.35	52.35	52.35	53.00	16
2022-02-25	53.38	53.79	53.22	53.61	3,107
2022-02-24	52.69	52.90	52.34	52.52	23,297
2022-02-23	54.21	54.21	53.58	53.63	935
2022-02-22	53.93	54.08	53.93	54.07	2,346
2022-02-21	54.31	54.31	54.10	54.03	1,858
2022-02-18	54.53	54.55	54.44	54.37	1,529
2022-02-17	54.51	54.51	54.41	54.45	5,900
2022-02-16	54.50	54.70	54.42	54.50	2,071
2022-02-15	54.53	54.60	54.44	54.54	93,822
2022-02-14	54.33	54.44	54.24	54.36	8,261
2022-02-11	54.64	54.72	54.33	54.39	59,963
2022-02-10	55.04	55.04	54.62	54.71	15,194
2022-02-09	54.93	55.06	54.93	54.99	559
2022-02-08	54.96	54.96	54.70	54.99	541
2022-02-07	54.90	55.07	54.90	54.99	1,665
2022-02-04	55.25	55.25	54.83	54.98	14,186
2022-02-03	55.54	55.54	55.25	55.32	2,206
2022-02-02	55.48	55.51	55.43	55.58	5,103
2022-02-01	55.33	55.50	55.22	55.31	3,167
2022-01-31	55.20	55.43	55.16	55.22	1,057
2022-01-28	55.10	55.33	55.09	55.24	3,949
2022-01-27	55.30	55.43	55.28	55.26	1,005
2022-01-26	55.29	55.50	55.24	55.34	3,493
2022-01-25	55.17	55.35	55.16	55.23	1,386
2022-01-24	55.39	55.51	55.36	55.36	59
2022-01-21	55.06	55.61	55.06	55.52	7,371
2022-01-20	55.29	55.29	55.28	55.35	14,560
2022-01-19	54.91	55.35	54.91	55.23	2,025
2022-01-18	54.98	55.14	54.87	54.96	5,754
2022-01-17	55.20	55.36	55.20	55.29	128
2022-01-14	55.59	55.60	55.36	55.48	3,416
2022-01-13	55.90	55.90	55.68	55.74	57,193
2022-01-12	56.09	56.09	55.77	55.87	1,648
2022-01-11	55.88	55.95	55.79	55.83	564
2022-01-10	55.80	56.02	55.54	55.67	4,693
2022-01-07	55.97	56.03	55.82	55.88	13,188
2022-01-06	56.14	56.14	56.14	56.09	81
2022-01-05	56.69	56.69	56.41	56.45	9,308
2022-01-04	56.26	56.86	56.26	56.55	13,387
2022-01-03	57.05	57.05	57.05	57.05	0
2021-12-31	57.22	57.22	57.22	57.05	900
2021-12-30	56.86	57.16	56.86	56.91	47,500
2021-12-29	56.67	57.06	56.67	57.03	18,477
2021-12-28	56.67	56.67	56.67	56.67	0
2021-12-27	56.67	56.67	56.67	56.67	0
2021-12-24	56.79	56.79	56.67	56.67	0
2021-12-23	56.88	56.88	56.69	56.79	489
2021-12-22	56.54	56.54	56.50	56.70	103
2021-12-21	56.78	56.78	56.61	56.48	3
2021-12-20	56.70	56.70	56.50	56.49	2,378
2021-12-17	56.65	57.01	56.65	56.82	3,306
2021-12-16	57.13	57.13	56.95	56.98	2,338
2021-12-15	56.86	56.86	56.86	56.78	6,008
2021-12-14	56.96	56.96	56.96	57.06	6
2021-12-13	57.09	57.18	57.09	57.10	64
2021-12-10	56.70	57.14	56.70	57.07	12,513
2021-12-09	56.80	56.81	56.80	56.92	3,490
2021-12-08	57.15	57.15	57.00	56.81	963
2021-12-07	56.82	57.00	56.81	56.96	15,860
2021-12-06	56.65	56.82	56.65	56.78	180
2021-12-03	56.31	56.51	56.31	56.57	3,412
2021-12-02	56.37	56.41	56.34	56.57	433
2021-12-01	56.09	56.43	56.09	56.43	370
2021-11-30	56.31	56.31	56.19	56.09	631
2021-11-29	55.53	56.14	55.53	56.05	4,856
2021-11-26	55.89	55.97	55.89	55.66	6,666
2021-11-25	55.90	56.20	55.90	56.13	495
2021-11-24	56.32	56.33	56.00	56.12	3,533
2021-11-23	56.22	56.22	56.11	56.23	2,311
2021-11-22	56.90	56.90	56.55	56.55	2,623
2021-11-19	56.82	57.03	56.81	56.88	1,906
2021-11-18	56.67	56.78	56.62	56.76	13,074
2021-11-17	56.76	56.76	56.53	56.64	8,474
2021-11-16	56.83	56.83	56.68	56.74	3,181
2021-11-15	56.87	56.88	56.86	56.79	4,333
2021-11-12	56.86	56.93	56.77	56.84	1,571
2021-11-11	56.78	56.89	56.67	56.73	1,945
2021-11-10	57.54	57.54	57.08	57.03	22,333
2021-11-09	57.37	57.49	57.25	57.39	15,982
2021-11-08	57.22	57.22	57.22	57.30	1
2021-11-05	57.02	57.37	56.95	57.31	11,697
2021-11-04	56.70	56.99	56.70	56.97	278
2021-11-03	56.87	56.87	56.66	56.70	3,359
2021-11-02	56.65	56.75	56.65	56.76	147
2021-11-01	56.92	56.92	56.62	56.69	934
2021-10-29	56.71	56.86	56.65	56.81	6,454
2021-10-28	57.08	57.08	57.08	57.01	32
2021-10-27	56.89	57.07	56.89	57.00	2,633
2021-10-26	56.57	56.76	56.57	56.70	497
2021-10-25	56.61	56.68	56.55	56.63	3,912
2021-10-22	56.26	56.57	56.26	56.51	3,807
2021-10-21	56.57	56.63	56.54	56.53	10,290
2021-10-20	56.59	56.59	56.59	56.65	18
2021-10-19	56.78	56.78	56.60	56.67	1,114
2021-10-18	56.73	56.75	56.61	56.65	11,682
2021-10-15	56.81	56.85	56.71	56.78	1,911
2021-10-14	56.76	56.82	56.76	56.86	16
2021-10-13	56.53	56.62	56.52	56.57	7,505
2021-10-12	56.37	56.37	56.33	56.33	0
2021-10-11	56.06	56.24	56.06	56.37	18
2021-10-08	56.49	56.54	56.24	56.31	5,082
2021-10-07	56.61	56.61	56.59	56.65	283
2021-10-06	56.57	56.57	56.36	56.53	4,835
2021-10-05	56.57	56.60	56.57	56.54	1,206
2021-10-04	56.72	56.75	56.65	56.66	22,646
2021-10-01	56.65	56.92	56.65	56.75	115,529
2021-09-30	57.01	57.01	56.83	56.83	2,128
2021-09-29	56.85	57.07	56.85	56.90	518
2021-09-28	56.99	56.99	56.75	56.84	7,104
2021-09-27	57.30	57.30	57.03	56.97	543
2021-09-24	57.38	57.38	57.10	57.21	1,801
2021-09-23	57.67	57.86	57.49	57.49	2,484
2021-09-22	57.61	57.75	57.56	57.78	4,312
2021-09-21	57.70	57.70	57.70	57.70	0
2021-09-20	57.64	57.81	57.64	57.70	16,866
2021-09-17	58.01	58.01	57.71	57.77	16,549
2021-09-16	58.02	58.07	57.91	57.97	1,353
2021-09-15	58.14	58.14	58.14	58.08	1
2021-09-14	57.82	58.10	57.82	58.13	2,782
2021-09-13	57.80	57.85	57.80	58.02	2,637
2021-09-10	58.11	58.15	58.05	58.03	2,004
2021-09-09	58.11	58.11	58.07	58.04	1,806
2021-09-08	58.04	58.04	58.04	57.94	10
2021-09-07	58.06	58.07	57.94	57.95	38,078
2021-09-06	57.95	57.95	57.95	58.09	6
2021-09-03	58.15	58.15	58.09	58.06	1,810
2021-09-02	58.12	58.13	58.12	58.11	52
2021-09-01	58.07	58.08	58.01	57.98	679
2021-08-31	58.09	58.10	58.00	57.94	782
2021-08-30	57.69	57.69	57.69	57.69	0
2021-08-27	57.61	57.67	57.61	57.69	600
2021-08-26	57.50	57.60	57.45	57.51	42,943
2021-08-25	57.69	57.69	57.58	57.59	586
2021-08-24	57.71	57.71	57.52	57.65	319
2021-08-23	57.50	57.52	57.50	57.52	921
2021-08-20	57.38	57.59	57.38	57.53	2,993
2021-08-19	57.39	57.44	57.39	57.45	80
2021-08-18	57.38	57.57	57.35	57.45	88
2021-08-17	57.58	57.58	57.38	57.39	304
2021-08-16	57.38	57.55	57.38	57.48	3,564
2021-08-13	57.26	57.40	57.18	57.38	2,720
2021-08-12	57.11	57.24	57.11	57.24	0
2021-08-11	57.04	57.16	57.04	57.11	7,535
2021-08-10	57.28	57.28	57.11	57.13	1,076
2021-08-09	57.32	57.32	57.03	57.21	5,870
2021-08-06	57.41	57.41	57.24	57.29	59,955
2021-08-05	57.39	57.54	57.39	57.46	6,767
2021-08-04	57.45	57.50	57.32	57.41	5,883
2021-08-03	57.44	57.44	57.44	57.45	2,300
2021-08-02	57.57	57.57	57.36	57.52	4,183
2021-07-30	57.19	57.22	57.19	57.33	467
2021-07-29	57.29	57.36	57.29	57.33	1,034
2021-07-28	57.18	57.18	57.01	57.14	8,614
2021-07-27	57.30	57.30	57.15	57.20	18,028
2021-07-26	57.52	57.58	57.38	57.30	2,186
2021-07-23	57.23	57.42	57.23	57.36	2,722
2021-07-22	57.21	57.31	57.21	57.37	33
2021-07-21	57.33	57.38	57.31	57.25	104,218
2021-07-20	57.59	57.59	57.37	57.40	332
2021-07-19	57.28	57.40	57.28	57.40	1,051
2021-07-16	57.28	57.34	57.17	57.27	26,279
2021-07-15	57.27	57.36	57.26	57.28	1,523
2021-07-14	57.07	57.07	57.07	57.16	3,940
2021-07-13	57.04	57.04	57.04	57.13	1
2021-07-12	57.22	57.32	57.19	57.08	11,343
2021-07-09	57.00	57.23	57.00	57.11	156
2021-07-08	57.18	57.36	57.06	57.14	21,559
2021-07-07	57.18	57.32	57.03	57.13	90,664
2021-07-06	57.07	57.24	57.07	57.09	2,057
2021-07-05	57.37	57.37	56.95	57.02	6,601
2021-07-02	56.95	56.96	56.95	57.02	622
2021-07-01	57.13	57.13	57.07	56.98	39,269
2021-06-30	57.04	57.13	57.04	57.17	6,401
2021-06-29	57.13	57.13	57.13	57.02	28
2021-06-28	57.02	57.09	56.93	57.06	12,274
2021-06-25	57.03	57.21	56.92	57.02	8,588
2021-06-24	56.99	56.99	56.99	57.07	37
2021-06-23	57.02	57.14	57.02	57.07	128
2021-06-22	56.91	57.04	56.91	56.95	1,404
2021-06-21	57.06	57.19	56.92	57.01	5,117
2021-06-18	57.16	57.16	57.09	57.14	2,023
2021-06-17	57.32	57.32	56.73	56.95	10,524
2021-06-16	56.99	57.22	56.99	57.11	3,709
2021-06-15	57.35	57.35	56.81	56.87	6,396
2021-06-14	57.31	57.31	56.98	57.08	27
2021-06-11	57.29	57.45	57.24	57.25	2,812
2021-06-10	57.14	57.17	56.81	57.13	1,667
2021-06-09	57.11	57.29	57.02	57.17	3,703
2021-06-08	56.85	57.09	56.85	56.98	6,536
2021-06-07	56.80	56.92	56.80	56.81	791
2021-06-04	56.78	56.85	56.61	56.82	1,081
2021-06-03	56.86	56.86	56.69	56.63	10,615
2021-06-02	56.78	56.81	56.57	56.77	1,031
2021-06-01	56.77	56.78	56.62	56.68	49,650
2021-05-28	56.44	56.75	56.44	56.71	11,223
2021-05-27	56.61	56.61	56.60	56.54	1,087
2021-05-26	56.49	56.49	56.45	56.55	5,062
2021-05-25	56.76	56.76	56.43	56.49	1,658
2021-05-24	56.33	56.52	56.31	56.46	10,050
2021-05-21	56.47	56.54	56.47	56.33	203
2021-05-20	56.28	56.38	56.28	56.39	3,220
2021-05-19	56.29	56.29	56.29	56.29	4,443
2021-05-18	56.68	56.68	56.37	56.43	1,795
2021-05-17	56.75	56.75	56.45	56.44	1,078
2021-05-14	56.52	56.52	56.35	56.37	8,941
2021-05-13	55.92	56.16	55.91	56.15	5,763
2021-05-12	56.40	56.45	56.00	56.08	3,761
2021-05-11	56.31	56.42	56.25	56.39	5,031
2021-05-10	56.57	56.57	56.57	56.54	528
2021-05-07	56.42	56.67	56.42	56.67	2,521
2021-05-06	56.33	56.50	56.27	56.40	1,756
2021-05-05	56.30	56.33	56.19	56.28	15,232
2021-05-04	56.30	56.30	56.06	56.09	14,310
2021-04-30	56.11	56.19	56.10	56.12	5,761
2021-04-29	56.14	56.14	55.99	56.03	264
2021-04-28	56.12	56.12	55.82	56.00	12,616
2021-04-27	56.10	56.15	56.02	56.02	8,578
2021-04-26	56.09	56.31	56.06	56.22	3,946
2021-04-23	56.33	56.33	56.22	56.29	12,098
2021-04-22	56.16	56.17	56.13	56.28	4,381
2021-04-21	56.15	56.26	56.09	56.17	75
2021-04-20	56.12	56.27	56.06	56.27	9,187
2021-04-19	56.54	56.54	56.14	56.21	3,531
2021-04-16	56.23	56.40	56.23	56.19	5,860
2021-04-15	55.63	56.33	55.63	56.23	16,158
2021-04-14	55.92	55.92	55.78	55.79	84,181
2021-04-13	55.56	55.74	55.53	55.71	10,967
2021-04-12	55.74	55.86	55.65	55.73	4,819
2021-04-09	55.65	55.76	55.65	55.73	1,630
2021-04-08	55.83	55.90	55.81	55.81	5,716
2021-04-07	55.85	55.94	55.85	55.86	4,140
2021-04-06	55.68	55.85	55.59	55.83	12,862
2021-04-01	55.55	55.67	55.50	55.65	3,755
2021-03-31	55.15	55.45	55.15	55.52	4,420
2021-03-30	55.22	55.40	55.09	55.29	5,165
2021-03-29	55.56	55.56	55.46	55.39	115
2021-03-26	55.84	55.84	55.38	55.55	12,392
2021-03-25	55.75	55.75	55.42	55.57	497
2021-03-24	55.33	55.66	55.32	55.66	2,506
2021-03-23	55.59	55.76	55.55	55.65	6,911
2021-03-22	55.50	55.62	55.49	55.69	4,776
2021-03-19	55.76	55.76	55.51	55.64	9,921
2021-03-18	55.50	55.62	55.40	55.56	20,353
2021-03-17	55.88	55.88	55.38	55.40	8,313
2021-03-16	55.90	55.93	55.61	55.72	6,123
2021-03-15	55.38	55.48	55.36	55.52	4,692
2021-03-12	55.63	55.63	55.28	55.27	6,979
2021-03-11	55.88	56.04	55.69	55.70	19,140
2021-03-10	55.29	55.29	55.12	55.31	1,551
2021-03-09	54.92	55.18	54.91	55.17	12,169
2021-03-08	55.40	55.40	55.03	55.08	212
2021-03-05	55.25	55.46	55.24	55.26	28,310
2021-03-04	55.83	55.84	55.65	55.75	4,342
2021-03-03	56.09	56.14	55.85	55.76	8,309
2021-03-02	56.09	56.27	56.09	56.27	113,904
2021-03-01	56.13	56.27	56.11	56.20	3,700
2021-02-26	56.07	56.07	55.75	55.65	331,412
2021-02-25	56.25	56.25	55.77	55.77	16,578
2021-02-24	56.45	56.48	56.35	56.36	47,468
2021-02-23	56.18	56.34	56.17	56.33	8,071
2021-02-22	56.75	56.75	56.28	56.41	4,138
2021-02-19	57.00	57.00	56.77	56.76	2,296
2021-02-18	57.00	57.14	57.00	56.92	2,136
2021-02-17	57.11	57.11	56.61	56.81	5,585
2021-02-16	57.21	57.21	56.91	56.91	1,886
2021-02-15	57.53	57.53	57.18	57.18	4,324
2021-02-12	57.75	57.75	57.32	57.38	4,320
2021-02-11	57.54	57.64	57.54	57.56	12,113
2021-02-10	57.39	57.47	57.39	57.42	1,868
2021-02-09	57.52	57.52	57.33	57.36	9,656
2021-02-08	57.66	57.66	57.23	57.43	10,595
2021-02-05	57.46	57.61	57.44	57.49	2,836
2021-02-04	57.33	57.33	57.23	57.34	219
2021-02-03	57.46	57.46	57.26	57.32	4,010
2021-02-02	57.36	57.36	57.36	57.38	3
2021-02-01	57.35	57.39	57.35	57.38	2,552
2021-01-29	57.27	57.33	57.25	57.38	3,896
2021-01-28	57.63	57.63	57.04	57.28	22,592
2021-01-27	57.38	57.40	57.26	57.23	3,760
2021-01-26	57.32	57.32	57.32	57.38	12
2021-01-25	57.20	57.20	57.20	57.30	3
2021-01-22	57.07	57.24	57.04	57.16	3,287
2021-01-21	57.54	57.54	57.15	57.18	12,511
2021-01-20	57.26	57.26	57.10	57.14	7,106
2021-01-19	57.24	57.26	57.13	57.10	37,291
2021-01-18	57.10	57.10	56.88	57.13	367
2021-01-15	56.93	57.11	56.85	57.11	5,756
2021-01-14	57.33	57.33	57.06	57.17	4,480
2021-01-13	57.06	57.06	57.06	57.09	1,274
2021-01-12	57.13	57.13	56.80	56.87	9,210
2021-01-11	57.75	57.75	57.20	57.23	8,304
2021-01-08	57.48	57.60	57.41	57.43	2,470
2021-01-07	57.35	57.35	57.27	57.27	716
2021-01-06	57.57	57.57	57.57	57.51	20
2021-01-05	58.08	58.08	57.73	57.90	4,341
2021-01-04	58.16	58.16	57.93	57.98	12,951
2020-12-31	58.16	58.16	57.90	58.06	4
2020-12-30	58.05	58.08	58.02	57.98	7,684
2020-12-29	58.13	58.13	57.98	57.96	5,301
2020-12-24	57.74	57.82	57.74	57.82	0
2020-12-23	57.69	57.82	57.58	57.74	5,396
2020-12-22	57.69	57.69	57.55	57.64	4,935
2020-12-21	58.07	58.07	57.50	57.54	10,247
2020-12-18	57.84	57.90	57.78	57.73	33,483
2020-12-17	57.73	57.90	57.73	57.80	5,136
2020-12-16	57.59	57.78	57.59	57.64	13,381
2020-12-15	57.63	57.64	57.53	57.58	879
2020-12-14	57.50	57.55	57.48	57.51	8,779
2020-12-11	57.20	57.43	57.20	57.39	2,636
2020-12-10	57.11	57.26	57.11	57.26	0
2020-12-09	57.50	57.50	57.17	57.11	12,588
2020-12-08	57.35	57.35	57.21	57.20	1,100
2020-12-07	57.61	57.61	57.30	57.29	6,205
2020-12-04	57.41	57.48	57.29	57.27	3,634
2020-12-03	57.15	57.40	57.15	57.30	3,790
2020-12-02	57.03	57.26	57.00	57.14	8,616
2020-12-01	57.29	57.30	57.23	57.15	90
2020-11-30	57.06	57.21	56.94	57.00	7,900
2020-11-27	57.22	57.34	57.22	57.20	21,579
2020-11-26	57.14	57.14	57.14	57.06	87
2020-11-25	57.10	57.13	56.95	57.06	1,139
2020-11-24	56.78	57.15	56.78	57.08	4,108
2020-11-23	57.41	57.41	56.98	56.95	4,347
2020-11-20	57.04	57.11	57.02	57.03	2,639
2020-11-19	57.03	57.07	57.03	57.00	4,258
2020-11-18	57.03	57.09	57.03	57.00	30
2020-11-17	57.01	57.01	56.97	56.95	651
2020-11-16	57.02	57.04	57.02	56.95	106
2020-11-13	56.76	56.90	56.76	56.86	432
2020-11-12	56.59	56.84	56.59	56.78	114
2020-11-11	56.80	56.87	56.80	56.75	374
2020-11-10	56.88	56.88	56.88	56.58	116
2020-11-09	56.79	57.17	56.79	56.54	2,256
2020-11-06	56.31	56.31	56.27	56.42	361
2020-11-05	56.89	56.89	56.61	56.55	17,666
2020-11-04	55.29	56.08	55.29	56.19	87
2020-11-03	55.43	55.50	55.43	55.52	257
2020-11-02	55.30	55.41	55.24	55.35	2,860
2020-10-30	54.95	55.29	54.95	55.21	4,406
2020-10-29	55.28	55.59	55.16	55.28	504
2020-10-28	55.43	55.59	55.33	55.48	901
2020-10-27	55.66	55.85	55.41	55.76	3,163
2020-10-26	55.31	55.60	55.31	55.58	508
2020-10-23	55.55	55.71	55.36	55.71	1,508
2020-10-22	55.47	55.47	55.46	55.57	36
2020-10-21	56.04	56.04	55.67	55.68	449
2020-10-20	55.78	56.03	55.67	55.94	3,169
2020-10-16	55.99	56.35	55.97	56.19	13,726
2020-10-15	55.91	56.06	55.91	56.09	784
2020-10-14	56.07	56.28	56.04	56.20	1,007
2020-10-13	56.44	56.44	56.18	56.26	7,318
2020-10-12	56.22	56.22	56.19	56.24	132
2020-10-09	55.95	56.32	55.95	56.20	6,500
2020-10-08	55.37	55.81	55.37	55.95	897
2020-10-07	55.57	55.60	55.57	55.71	21,997
2020-10-06	55.68	55.71	55.49	55.66	1,997
2020-10-05	55.24	55.72	55.24	55.63	3,853
2020-10-02	55.20	55.54	55.20	55.51	1,243
2020-10-01	55.58	55.75	55.56	55.66	4,707
2020-09-30	55.24	55.44	55.24	55.52	1,499
2020-09-29	55.50	55.50	55.34	55.36	491
2020-09-28	55.21	55.53	55.21	55.53	1,881
2020-09-25	55.23	55.43	55.22	55.27	4,918
2020-09-24	55.22	55.22	54.84	55.12	493
2020-09-23	55.45	55.45	55.27	55.26	2,241
2020-09-22	55.81	55.81	55.43	55.55	2,362
2020-09-21	56.05	56.17	55.50	55.55	32,643
2020-09-18	56.26	56.26	56.10	56.12	260
2020-09-17	56.07	56.29	56.07	56.24	5,798
2020-09-16	56.46	56.59	56.40	56.48	1,063
2020-09-15	56.53	56.58	56.40	56.57	4,954
2020-09-14	56.22	56.38	56.22	56.34	1,199
2020-09-11	56.49	56.49	56.30	56.32	266
2020-09-10	56.61	56.61	56.47	56.37	1,006
2020-09-09	56.12	56.40	56.12	56.37	2,983
2020-09-08	56.12	56.12	56.12	56.20	68
2020-09-07	56.45	56.45	56.45	56.37	265
2020-09-04	56.37	56.55	56.32	56.23	4,201
2020-09-03	57.05	57.05	56.56	56.53	3,072
2020-09-02	56.48	56.83	56.48	56.71	2,443
2020-09-01	55.95	56.51	55.95	56.43	23,129
2020-08-28	55.86	56.20	55.86	56.18	9,589
2020-08-27	55.91	55.91	55.91	55.95	47
2020-08-26	56.10	56.10	56.02	56.02	0
2020-08-25	56.49	56.60	56.49	56.10	848
2020-08-24	56.31	56.31	56.31	56.41	14
2020-08-21	56.32	56.38	56.15	56.27	52
2020-08-20	55.90	56.12	55.90	56.08	1,996
2020-08-19	56.17	56.35	56.16	56.22	7,246
2020-08-18	56.03	56.28	56.03	56.09	85
2020-08-17	56.29	56.39	56.24	56.25	1,525
2020-08-14	56.40	56.40	56.10	56.18	7,295
2020-08-13	56.84	56.84	56.67	56.56	163
2020-08-12	56.40	56.60	56.40	56.52	5,183
2020-08-11	56.64	56.66	56.60	56.64	853
2020-08-10	56.57	56.80	56.51	56.61	2,750
2020-08-07	56.72	56.82	56.49	56.56	1,739
2020-08-06	56.60	56.62	56.48	56.54	4,198
2020-08-05	56.40	56.64	56.40	56.58	2,768
2020-08-04	56.42	56.42	56.18	56.26	4,577
2020-08-03	56.09	56.30	56.06	56.11	5,122
2020-07-31	55.71	56.08	55.71	56.00	18,170
2020-07-30	55.72	55.72	55.72	55.83	110
2020-07-29	55.90	55.90	55.62	55.83	381
2020-07-28	55.84	55.84	55.59	55.68	40
2020-07-27	55.55	55.77	55.55	55.77	0
2020-07-24	55.31	55.57	55.31	55.55	274
2020-07-23	55.53	55.93	55.47	55.68	45,832
2020-07-22	55.48	55.54	55.48	55.71	302
2020-07-21	55.66	55.68	55.66	55.65	4,650
2020-07-20	55.16	55.16	54.92	54.94	26,049
2020-07-17	55.13	55.13	54.77	54.94	1,937
2020-07-16	54.62	54.74	54.62	54.90	361
2020-07-15	54.95	54.95	54.62	54.86	5,588
2020-07-14	54.65	54.65	54.65	54.68	520
2020-07-13	54.61	54.69	54.61	54.80	8
2020-07-10	54.30	54.70	54.22	54.61	750
2020-07-09	54.91	54.94	54.50	54.49	1,004
2020-07-08	54.58	54.58	54.58	54.68	4
2020-07-07	54.50	54.84	54.50	54.74	3,774
2020-07-06	54.82	54.97	54.74	54.85	6,159
2020-07-03	54.78	54.78	54.56	54.60	3,032
2020-07-02	54.55	54.68	54.36	54.50	11,795
2020-07-01	54.25	54.44	54.15	54.36	57,305
2020-06-30	54.06	54.28	54.06	54.14	1,973
2020-06-29	54.05	54.11	54.01	54.03	1,607
2020-06-26	53.85	54.13	53.85	54.03	2,035
2020-06-25	53.73	53.91	53.73	53.81	1,320
2020-06-24	54.02	54.13	53.81	54.25	3,626
2020-06-23	54.23	54.23	54.00	54.25	1,531
2020-06-22	54.02	54.23	53.93	54.08	797
2020-06-19	54.09	54.22	53.91	53.98	5,805
2020-06-18	53.74	54.03	53.74	53.98	1,935
2020-06-17	53.75	53.75	53.73	53.88	3,344
2020-06-16	54.03	54.23	53.99	53.88	8,766
2020-06-15	53.12	53.33	53.12	53.35	10,922
2020-06-12	53.26	53.84	53.26	53.41	9,510
2020-06-11	54.03	54.03	53.62	53.64	18,601
2020-06-10	53.93	53.99	53.90	53.94	903
2020-06-09	54.37	54.37	54.06	53.99	44,920
2020-06-08	53.80	54.36	53.80	54.01	3,963
2020-06-05	53.60	54.16	53.60	54.01	3,254
2020-06-04	53.76	53.88	53.49	53.74	876
2020-06-03	53.65	53.76	53.60	54.03	3,262
2020-06-02	53.37	53.53	53.37	53.56	3,444
2020-06-01	53.20	53.25	53.20	53.20	5,218
2020-05-29	52.79	52.95	52.77	52.88	1,548
2020-05-28	52.90	53.02	52.78	52.88	17,977
2020-05-27	53.00	53.00	52.70	52.87	8,310
2020-05-26	53.05	53.15	52.98	52.87	2,620
2020-05-22	52.36	52.54	52.36	52.70	518
2020-05-21	53.06	53.10	53.06	52.70	1,900
2020-05-20	51.95	52.55	51.95	52.49	445
2020-05-19	52.32	52.32	51.88	52.03	22,406
2020-05-18	51.43	52.04	51.43	51.22	20,257
2020-05-15	50.93	51.42	50.93	51.22	3,492
2020-05-14	50.47	50.63	50.47	50.75	370
2020-05-13	50.88	51.03	50.87	50.90	2,829
2020-05-12	50.82	51.57	50.82	51.48	2,613
2020-05-11	50.91	51.15	50.77	51.04	3,535
2020-05-07	50.95	50.95	50.95	50.84	200
2020-05-06	50.72	50.72	50.42	50.42	0
2020-05-05	50.60	50.74	50.60	50.72	19,722
2020-05-04	49.90	50.11	49.90	50.13	5,280
2020-05-01	50.42	50.42	50.21	50.21	0
2020-04-30	50.56	50.74	50.51	50.48	728
2020-04-29	50.30	50.59	49.93	50.48	15,138
2020-04-28	49.53	49.67	49.38	49.51	1,764
2020-04-27	49.21	49.61	49.21	49.51	848
2020-04-24	49.48	49.91	49.23	49.24	5,433
2020-04-23	49.86	49.96	49.86	49.87	2,657
2020-04-22	49.60	49.60	49.42	49.51	8,126
2020-04-21	49.56	49.58	49.46	49.51	303
2020-04-20	49.82	49.82	49.65	50.01	4,630
2020-04-17	50.67	50.68	49.95	49.95	270
2020-04-16	49.90	50.29	49.90	49.95	139
2020-04-15	50.39	50.39	49.56	49.88	5,799
2020-04-14	49.13	50.54	49.13	50.50	361
2020-04-09	50.00	50.81	49.65	50.50	8,703
2020-04-08	49.04	49.04	49.04	49.44	0
2020-04-07	49.12	49.99	49.12	49.13	1,274
2020-04-06	47.90	48.95	47.90	48.71	1,432
2020-04-03	49.48	49.48	47.23	48.67	146
2020-04-03	49.48	49.48	47.23	48.71	1,211
2020-04-02	48.17	48.75	48.17	48.67	1,822
2020-04-02	48.17	48.17	48.17	48.24	0
2020-04-01	48.32	48.80	48.21	48.24	3,317
2020-04-01	48.32	48.32	48.21	49.60	157
2020-03-31	48.80	49.82	48.80	49.45	199
2020-03-30	48.44	48.44	48.26	49.44	34
2020-03-27	50.08	50.63	49.07	50.24	310
2020-03-26	48.64	48.64	48.64	49.26	278
2020-03-25	47.86	49.57	47.86	48.01	154
2020-03-24	47.34	47.54	47.34	47.59	35
2020-03-23	44.63	44.63	44.63	47.42	16
2020-03-20	45.41	46.55	45.40	44.68	7,270
2020-03-19	44.93	44.93	44.86	45.67	554
2020-03-18	46.61	46.61	46.61	47.90	52
2020-03-17	48.94	48.94	46.53	48.31	2,505
2020-03-16	46.52	46.52	46.52	49.57	1,134
2020-03-13	48.31	50.00	48.31	48.55	4,959
2020-03-12	51.40	51.40	47.86	52.25	9,232
2020-03-11	52.85	52.85	52.85	52.92	168
2020-03-10	53.55	53.78	52.73	53.75	18,403
2020-03-09	53.35	53.35	52.31	55.63	2,160
2020-03-06	55.13	55.90	55.13	55.63	9,070
2020-03-05	56.21	56.27	55.93	56.42	13,350
2020-03-04	56.06	56.49	56.06	55.92	26
2020-03-03	55.41	56.20	55.41	55.50	6,265
2020-03-02	55.24	55.50	55.00	54.92	5,080
2020-02-28	54.17	54.73	54.17	55.22	740
2020-02-27	55.40	55.40	55.10	55.77	9,876
2020-02-26	55.51	55.65	55.49	55.87	1,038
2020-02-25	55.81	55.98	55.81	56.03	1,036
2020-02-24	55.97	55.97	55.97	56.14	180
2020-02-21	56.10	56.10	55.80	56.14	21,190
2020-02-20	55.77	56.02	55.77	55.95	1,783
2020-02-19	55.84	55.87	55.84	55.87	0
2020-02-18	55.69	55.89	55.69	55.84	1,767
2020-02-17	55.65	55.93	55.65	55.86	391
2020-02-14	55.64	55.68	55.64	55.81	38
2020-02-13	55.24	55.68	55.24	55.65	19,397
2020-02-12	55.42	55.63	55.42	55.58	6,108
2020-02-11	55.55	55.73	55.55	55.70	299
2020-02-10	55.49	55.60	55.48	55.64	671
2020-02-07	55.49	55.63	55.46	55.60	16,376
2020-02-06	55.39	55.53	55.39	55.53	3,054
2020-02-05	55.36	55.56	55.36	55.49	40
2020-02-04	55.61	55.61	55.31	55.41	933
2020-02-03	55.35	55.47	55.35	55.50	1,039
2020-01-31	55.37	55.47	55.36	55.42	154
2020-01-30	55.14	55.45	55.14	55.42	261
2020-01-29	55.18	55.37	55.18	55.36	1,033
2020-01-28	55.05	55.21	55.04	55.20	1,236
2020-01-27	55.56	55.56	54.90	55.04	64,531
2020-01-24	55.25	55.25	55.04	55.12	829
2020-01-23	55.12	55.22	55.10	55.12	975
2020-01-22	55.25	55.25	55.08	55.18	3,853
2020-01-21	54.96	55.19	54.95	55.10	3,176
2020-01-20	55.01	55.18	54.99	55.13	921
2020-01-17	55.10	55.23	55.08	55.10	735
2020-01-16	55.22	55.24	55.07	55.13	6,106
2020-01-15	54.94	55.10	54.94	55.07	2,296
2020-01-14	54.67	54.98	54.67	54.92	734
2020-01-13	55.06	55.06	54.88	54.92	1,723
2020-01-10	54.81	55.01	54.81	54.93	50,952
2020-01-09	54.80	54.83	54.75	54.81	1,115
2020-01-08	54.84	54.84	54.61	54.81	1,996
2020-01-07	54.39	54.76	54.39	54.77	730
2020-01-06	54.65	54.70	54.59	54.63	2,900
2020-01-03	54.73	54.73	54.51	54.66	2,550
2020-01-02	54.62	54.88	54.62	54.77	16,371
2019-12-31	54.62	54.62	54.61	54.72	0
2019-12-30	54.64	54.80	54.59	54.68	23,502
2019-12-27	54.56	54.79	54.56	54.79	5,706
2019-12-24	54.43	54.61	54.39	54.46	840
2019-12-23	54.38	54.46	54.38	54.54	47,165
2019-12-20	54.22	54.51	54.22	54.46	5,697
2019-12-19	54.61	54.61	54.32	54.38	6,783
2019-12-18	54.38	54.54	54.35	54.45	6,431
2019-12-17	54.23	54.45	54.17	54.38	3,540
2019-12-16	54.11	54.35	54.11	54.28	23,362
2019-12-13	53.69	54.29	53.69	54.19	770
2019-12-12	53.94	54.04	53.94	54.04	104
2019-12-11	53.53	54.01	53.53	53.95	571
2019-12-10	53.53	53.99	53.53	53.79	2,484
2019-12-09	53.74	53.91	53.74	53.81	755
2019-12-06	53.62	53.63	53.62	53.63	249
2019-12-05	53.53	53.55	53.52	53.61	329
2019-12-04	53.51	53.69	53.51	53.61	1,098
2019-12-03	53.30	53.56	53.30	53.47	8,692
2019-12-02	53.39	53.50	53.37	53.42	6,150
2019-11-29	53.57	53.57	53.56	53.58	1,053
2019-11-28	53.73	53.73	53.53	53.63	540
2019-11-27	53.66	53.66	53.66	53.66	169
2019-11-26	53.54	53.77	53.54	53.71	9,109
2019-11-25	53.52	53.68	53.52	53.64	5,649
2019-11-22	53.44	53.66	53.44	53.58	10,590
2019-11-21	53.45	53.48	53.45	53.50	326
2019-11-20	53.34	53.50	53.26	53.52	1,526
2019-11-19	53.22	53.83	53.22	53.34	9,297
2019-11-18	53.56	53.59	53.45	53.57	1,820
2019-11-15	53.24	53.69	53.24	53.64	6,358
2019-11-14	53.45	53.67	53.45	53.63	2,633
2019-11-13	53.45	53.45	53.32	53.38	1,077
2019-11-12	53.56	53.57	53.40	53.42	3,784
2019-11-11	53.55	53.55	53.55	53.47	4,717
2019-11-08	53.45	53.47	53.41	53.54	1,186
2019-11-07	53.32	53.70	53.32	53.58	335
2019-11-06	53.73	53.77	53.59	53.68	10,402
2019-11-05	53.70	53.88	53.70	53.65	20,507
2019-11-04	53.93	53.93	53.92	53.89	193
2019-11-01	54.06	54.06	54.04	54.02	2,000
2019-10-31	53.54	53.61	53.54	53.73	431
2019-10-30	53.39	53.64	53.39	53.53	32,626
2019-10-29	53.76	53.76	53.52	53.66	11,983
2019-10-28	53.85	53.85	53.61	53.66	9,848
2019-10-25	53.65	53.85	53.65	53.80	2,608
2019-10-24	53.56	54.09	53.56	53.86	6,759
2019-10-23	53.55	53.80	53.53	53.72	8,540
2019-10-22	53.72	53.72	53.47	53.66	524
2019-10-21	53.65	53.73	53.61	53.63	1,118
2019-10-18	53.80	53.83	53.62	53.76	1,569
2019-10-17	53.76	53.82	53.54	53.71	10,294
2019-10-16	53.64	53.80	53.60	53.61	6,693
2019-10-15	53.37	53.85	53.37	53.68	2,770
2019-10-14	53.98	53.98	53.54	53.68	17,696
2019-10-11	53.55	53.79	53.54	53.64	5,258
2019-10-10	53.53	53.63	53.50	53.69	1,326
2019-10-09	53.65	53.65	53.55	53.69	5,348
2019-10-08	53.61	53.71	53.60	53.68	14,910
2019-10-07	53.67	53.94	53.67	53.81	11,942
2019-10-04	53.56	53.79	53.56	53.81	1,480
2019-10-03	53.22	53.54	53.22	53.60	1,407
2019-10-02	53.19	53.54	53.19	53.47	3,323
2019-10-01	53.23	53.50	53.23	53.47	430
2019-09-30	53.18	53.62	53.18	53.49	2,280
2019-09-27	53.30	53.41	53.30	53.51	1,653
2019-09-26	53.23	53.50	53.23	53.50	440
2019-09-25	53.37	53.44	53.36	53.35	391
2019-09-24	53.58	53.70	53.52	53.55	1,939
2019-09-23	53.52	53.85	53.52	53.72	7,016
2019-09-20	53.30	53.75	53.30	53.67	5,681
2019-09-19	53.35	53.42	53.35	53.54	548
2019-09-18	53.32	53.64	53.29	53.58	748
2019-09-17	53.31	53.39	53.18	53.33	2,982
2019-09-16	53.09	53.18	53.09	53.18	1,068
2019-09-13	53.35	53.49	53.30	53.29	4,650
2019-09-12	53.32	53.80	53.32	53.75	5,645
2019-09-11	53.24	53.57	53.24	53.47	13,553
2019-09-10	53.63	53.79	53.57	53.54	10,105
2019-09-09	53.90	53.91	53.84	53.86	2,037
2019-09-06	53.80	53.91	53.75	53.91	1,086
2019-09-05	53.80	54.16	53.80	54.00	15,068
2019-09-04	53.64	54.15	53.64	54.10	7,358
2019-09-03	53.63	53.97	53.63	53.83	182,829
2019-09-02	53.79	53.82	53.50	53.73	2,371
2019-08-30	53.45	53.75	53.45	53.67	765
2019-08-29	53.37	53.58	53.37	53.69	827
2019-08-28	53.52	53.78	53.52	53.69	1,522
2019-08-27	53.73	53.73	53.44	53.65	8,685
2019-08-23	53.42	53.70	53.38	53.57	12,770
2019-08-22	53.67	53.89	53.44	53.57	730
2019-08-21	53.35	53.60	53.35	53.53	2,204
2019-08-20	53.45	53.45	53.37	53.47	385
2019-08-19	53.43	53.70	53.43	53.53	1,620
2019-08-16	53.46	53.76	53.46	53.68	5,778
2019-08-15	53.30	53.30	53.30	53.30	1,970
2019-08-14	52.90	53.33	52.90	53.22	1,059
2019-08-13	53.45	53.45	53.11	53.28	2,797
2019-08-12	53.80	53.80	53.36	53.35	2,457
2019-08-09	53.89	54.17	53.89	54.09	641
2019-08-08	53.56	54.05	53.56	53.99	2,783
2019-08-07	53.70	54.02	53.60	53.88	1,384
2019-08-06	53.18	53.73	53.18	53.62	1,064
2019-08-05	53.59	53.64	53.42	53.46	5,439
2019-08-02	53.78	53.78	53.48	53.64	2,522
2019-08-01	53.10	53.70	53.10	53.62	2,084
2019-07-31	53.31	53.41	53.31	53.48	331
2019-07-30	53.15	53.49	53.15	53.41	2,809
2019-07-29	53.46	53.71	53.46	53.46	4,867
2019-07-26	53.46	53.67	53.46	53.58	8,238
2019-07-25	53.46	53.46	53.46	53.52	10,146
2019-07-24	53.83	53.83	53.63	53.52	498
2019-07-23	53.13	53.53	53.13	53.48	642
2019-07-22	53.56	53.56	53.56	53.43	120
2019-07-19	53.25	53.31	53.25	53.38	439
2019-07-18	53.21	53.21	53.18	53.19	902
2019-07-17	53.26	53.26	53.13	53.28	222
2019-07-16	53.12	53.39	53.12	53.23	2,797
2019-07-15	53.06	53.06	53.06	53.21	13
2019-07-12	53.25	53.25	52.93	53.03	4,156
2019-07-11	53.14	53.14	53.14	53.14	92
2019-07-10	52.90	53.06	52.90	53.19	750
2019-07-09	53.07	53.29	53.04	53.15	1,791
2019-07-08	53.19	53.32	53.18	53.21	2,881
2019-07-05	53.03	53.32	53.03	53.19	233
2019-07-04	53.20	53.67	53.20	53.59	363
2019-07-03	53.65	53.65	53.21	53.41	7,755
2019-07-02	53.00	53.30	53.00	53.32	6,174
2019-07-01	53.35	53.37	53.13	53.27	6,420
2019-06-28	53.08	53.08	52.96	53.00	2,006
2019-06-27	52.86	52.86	52.86	52.84	1,200
2019-06-26	52.77	52.86	52.72	52.71	3,434
2019-06-25	52.82	52.83	52.82	52.83	0
2019-06-24	52.87	52.87	52.87	52.82	1,135
2019-06-21	52.72	52.72	52.72	53.09	760
2019-06-20	53.37	53.37	53.37	53.09	2,640
2019-06-19	52.72	52.72	52.61	52.50	660
2019-06-18	52.19	52.52	52.19	52.52	0
2019-06-17	52.27	52.27	52.27	52.19	1,150
2019-06-14	52.29	52.30	52.29	52.22	5,736
2019-06-13	52.26	52.26	52.26	52.18	1,350
2019-06-12	52.51	52.51	52.51	52.23	450
2019-06-11	52.30	52.30	52.18	52.18	0
2019-06-10	52.37	52.37	52.37	52.30	2,000
2019-06-07	52.04	52.19	52.04	52.19	0
2019-06-06	51.98	52.04	51.98	52.04	0
2019-06-05	51.77	51.98	51.77	51.98	0
2019-06-04	51.50	51.50	51.50	51.77	5,500
2019-06-03	51.36	51.42	51.36	51.42	0

Share	Price	Change
Elecosoft (ELCO)	121.50	13.02%
Power Metal (POW)	19.00	11.76%
Skinbiotherap. (SBTX)	10.25	10.81%
Ondine Biomed (OBI)	7.75	10.71%
Deltic Energy (DELT)	13.00	10.64%

Share	Price	Change
Beacon Energy. (BCE)	0.012	-79.13%
Crism Thera (CRTX)	9.00	-21.74%
Corcel (CRCL)	0.14	-17.65%
Tower Resources (TRP)	0.013	-16.13%
Bushveld Minerals (BMN)	0.70	-14.22%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0235	503,638,207
Baron Oil (BOIL)	0.07	318,444,296
Tower Resources (TRP)	0.013	247,043,689
Premier African Minerals (PREM)	0.116	120,375,825
Echo Energy (ECHO)	0.0036	117,825,030