Ivz Vr Prfd Shr Share History

Ivz Vr Prfd Shr Share Price history. The following table shows end-of-day data VRPS historical share prices for Ivz Vr Prfd Shr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	38.59	38.76	38.59	38.76	0
2024-05-02	38.64	38.64	38.64	38.59	649
2024-05-01	38.68	38.68	38.52	38.52	211
2024-04-30	38.44	38.44	38.31	38.31	0
2024-04-29	38.36	38.44	38.36	38.44	0
2024-04-26	38.43	38.43	38.43	38.36	78
2024-04-25	38.27	38.27	38.17	38.17	0
2024-04-24	38.46	38.46	38.27	38.27	0
2024-04-23	38.25	38.46	38.25	38.46	0
2024-04-22	38.34	38.34	38.34	38.25	100
2024-04-19	38.24	38.24	38.24	38.24	0
2024-04-18	38.26	38.26	38.24	38.24	0
2024-04-17	38.42	38.42	38.26	38.26	0
2024-04-16	38.17	38.42	38.17	38.42	292
2024-04-15	38.45	38.45	38.23	38.23	0
2024-04-12	38.38	38.45	38.38	38.45	0
2024-04-11	38.46	38.46	38.38	38.38	0
2024-04-10	38.50	38.50	38.50	38.46	50
2024-04-09	38.64	38.64	38.60	38.60	0
2024-04-08	38.68	38.68	38.64	38.64	0
2024-04-05	38.69	38.69	38.68	38.68	0
2024-04-04	38.70	38.70	38.70	38.69	188
2024-04-03	38.68	38.75	38.68	38.69	1,260
2024-04-02	38.97	38.98	38.97	38.57	258
2024-04-01	38.74	38.74	38.74	38.74	0
2024-03-29	38.74	38.74	38.74	38.74	0
2024-03-28	38.66	38.66	38.66	38.74	1,564
2024-03-27	38.62	38.75	38.62	38.75	0
2024-03-26	38.62	38.62	38.62	38.62	0
2024-03-25	38.58	38.62	38.58	38.62	0
2024-03-22	38.51	38.51	38.50	38.58	980
2024-03-21	38.70	38.70	38.45	38.64	18
2024-03-20	38.46	38.48	38.46	38.48	0
2024-03-19	38.50	38.51	38.50	38.46	1,197
2024-03-18	38.30	38.32	38.30	38.32	0
2024-03-15	38.30	38.30	38.30	38.30	0
2024-03-14	38.86	38.86	38.30	38.30	0
2024-03-13	38.79	38.86	38.79	38.86	0
2024-03-12	38.79	38.79	38.79	38.79	0
2024-03-11	38.77	38.79	38.77	38.79	0
2024-03-08	38.84	38.84	38.77	38.77	0
2024-03-07	38.80	38.84	38.80	38.84	0
2024-03-06	38.68	38.80	38.68	38.80	0
2024-03-05	38.76	38.76	38.76	38.68	142
2024-03-04	38.62	38.64	38.62	38.64	0
2024-03-01	38.69	38.69	38.62	38.62	0
2024-02-29	38.71	38.71	38.69	38.69	0
2024-02-28	38.63	38.71	38.63	38.71	0
2024-02-27	38.62	38.63	38.62	38.63	1
2024-02-26	38.68	38.68	38.62	38.62	1
2024-02-23	38.59	38.68	38.59	38.68	0
2024-02-22	38.48	38.59	38.48	38.59	0
2024-02-21	38.42	38.48	38.42	38.48	0
2024-02-20	38.37	38.42	38.37	38.42	0
2024-02-19	38.35	38.37	38.35	38.37	0
2024-02-16	38.32	38.35	38.32	38.35	0
2024-02-15	38.35	38.35	38.32	38.32	0
2024-02-14	38.18	38.35	38.18	38.35	0
2024-02-13	38.25	38.25	38.09	38.18	2
2024-02-12	38.19	38.19	38.19	38.38	1
2024-02-09	38.34	38.34	38.34	38.25	4,200
2024-02-08	38.26	38.26	38.11	38.11	0
2024-02-07	38.31	38.31	38.26	38.26	0
2024-02-06	38.24	38.31	38.24	38.31	0
2024-02-05	38.37	38.37	38.24	38.24	0
2024-02-02	38.38	38.38	38.37	38.37	0
2024-02-01	38.48	38.48	38.38	38.38	0
2024-01-31	38.48	38.48	38.48	38.48	0
2024-01-30	38.44	38.48	38.44	38.48	0
2024-01-29	38.53	38.53	38.53	38.44	1,564
2024-01-26	38.29	38.36	38.29	38.36	0
2024-01-25	38.14	38.29	38.14	38.29	0
2024-01-24	38.08	38.14	38.08	38.14	0
2024-01-23	38.19	38.19	38.19	38.08	25
2024-01-22	37.87	38.05	37.87	38.05	0
2024-01-19	37.86	37.87	37.86	37.87	0
2024-01-18	37.91	37.91	37.86	37.86	0
2024-01-17	37.87	37.91	37.87	37.91	0
2024-01-16	37.90	37.90	37.87	37.87	0
2024-01-15	37.90	37.90	37.90	37.90	0
2024-01-12	37.77	37.90	37.77	37.90	0
2024-01-11	37.77	37.77	37.77	37.77	0
2024-01-10	37.81	37.82	37.81	37.77	531
2024-01-09	37.63	37.66	37.63	37.66	0
2024-01-08	37.56	37.63	37.56	37.63	0
2024-01-05	37.57	37.57	37.56	37.56	0
2024-01-04	37.49	37.57	37.49	37.57	0
2024-01-03	37.62	37.62	37.49	37.49	0
2024-01-02	37.62	37.62	37.62	37.62	0
2024-01-01	37.62	37.62	37.62	37.62	0
2023-12-29	37.66	37.66	37.62	37.62	0
2023-12-28	37.65	37.66	37.65	37.66	0
2023-12-27	37.57	37.65	37.57	37.65	0
2023-12-26	37.57	37.57	37.57	37.57	0
2023-12-25	37.57	37.57	37.57	37.57	0
2023-12-22	37.58	37.58	37.57	37.57	0
2023-12-21	37.56	37.58	37.56	37.58	0
2023-12-20	37.51	37.56	37.51	37.56	0
2023-12-19	37.40	37.51	37.40	37.51	0
2023-12-18	37.37	37.40	37.37	37.40	0
2023-12-15	37.23	37.37	37.23	37.37	0
2023-12-14	36.98	37.31	36.98	37.23	1,428
2023-12-13	37.34	37.42	37.34	37.42	0
2023-12-12	37.24	37.34	37.24	37.34	0
2023-12-11	37.27	37.27	37.24	37.24	0
2023-12-08	37.42	37.42	37.27	37.27	0
2023-12-07	37.30	37.42	37.30	37.42	0
2023-12-06	37.25	37.30	37.25	37.30	0
2023-12-05	37.15	37.15	37.15	37.25	83
2023-12-04	37.11	37.11	37.10	37.10	0
2023-12-01	36.96	36.96	36.96	37.11	110
2023-11-30	37.00	37.07	37.00	37.07	0
2023-11-29	36.98	37.00	36.98	37.00	0
2023-11-28	36.82	36.98	36.82	36.98	1
2023-11-27	36.77	36.77	36.77	36.82	924
2023-11-24	36.73	36.74	36.73	36.74	0
2023-11-23	36.71	36.73	36.71	36.73	0
2023-11-22	36.85	36.86	36.85	36.71	960
2023-11-21	36.65	36.65	36.65	36.71	117
2023-11-20	36.75	36.75	36.74	36.74	0
2023-11-17	36.67	36.75	36.67	36.75	0
2023-11-16	36.76	36.76	36.76	36.67	1,362
2023-11-15	36.72	36.72	36.59	36.59	1
2023-11-14	36.38	36.72	36.38	36.72	0
2023-11-13	36.38	36.38	36.38	36.38	117
2023-11-10	36.30	36.38	36.30	36.38	0
2023-11-09	36.32	36.32	36.30	36.30	0
2023-11-08	36.30	36.32	36.30	36.32	0
2023-11-07	36.22	36.30	36.22	36.30	0
2023-11-06	36.23	36.23	36.22	36.22	0
2023-11-03	36.04	36.23	36.04	36.23	0
2023-11-02	35.71	36.04	35.71	36.04	0
2023-11-01	35.55	35.71	35.55	35.71	0
2023-10-31	35.61	35.61	35.61	35.55	1,128
2023-10-30	35.65	35.66	35.65	35.37	848
2023-10-27	35.45	35.45	35.37	35.37	0
2023-10-26	35.53	35.53	35.45	35.45	0
2023-10-25	35.55	35.55	35.53	35.53	0
2023-10-24	35.54	35.55	35.54	35.55	0
2023-10-23	35.39	35.54	35.39	35.54	0
2023-10-20	35.49	35.49	35.39	35.39	0
2023-10-19	35.49	35.49	35.49	35.49	0
2023-10-18	35.54	35.55	35.54	35.49	3,372
2023-10-17	35.61	35.61	35.60	35.60	0
2023-10-16	35.64	35.64	35.61	35.61	0
2023-10-13	35.66	35.66	35.64	35.64	0
2023-10-12	35.68	35.68	35.66	35.66	0
2023-10-11	35.65	35.68	35.65	35.68	0
2023-10-10	35.68	35.68	35.65	35.65	0
2023-10-09	35.66	35.68	35.66	35.68	0
2023-10-06	35.82	35.82	35.66	35.66	0
2023-10-05	36.01	36.01	35.82	35.82	0
2023-10-04	35.83	35.83	35.83	36.01	406
2023-10-03	36.08	36.08	35.75	35.75	0
2023-10-02	36.26	36.26	36.08	36.08	0
2023-09-29	36.32	36.32	36.26	36.26	0
2023-09-28	36.35	36.35	36.35	36.32	300
2023-09-27	36.35	36.35	36.31	36.31	0
2023-09-26	36.40	36.40	36.35	36.35	0
2023-09-25	36.41	36.41	36.41	36.40	35
2023-09-22	36.37	36.44	36.37	36.44	0
2023-09-21	36.53	36.53	36.37	36.37	0
2023-09-20	36.43	36.53	36.43	36.53	0
2023-09-19	36.32	36.32	36.32	36.43	891
2023-09-18	36.45	36.52	36.45	36.52	0
2023-09-15	36.50	36.50	36.45	36.45	0
2023-09-14	36.93	36.93	36.50	36.50	0
2023-09-13	36.86	36.93	36.86	36.93	0
2023-09-12	36.92	36.92	36.86	36.86	0
2023-09-11	36.90	36.92	36.90	36.92	0
2023-09-08	36.81	36.90	36.81	36.90	0
2023-09-07	36.76	36.81	36.76	36.81	0
2023-09-06	36.84	36.84	36.76	36.76	0
2023-09-05	36.88	36.88	36.84	36.84	0
2023-09-04	36.89	36.89	36.88	36.88	0
2023-09-01	36.86	36.89	36.86	36.89	0
2023-08-31	36.84	36.86	36.84	36.86	2
2023-08-30	36.86	36.86	36.84	36.84	0
2023-08-29	36.74	36.86	36.74	36.86	0
2023-08-28	36.74	36.74	36.74	36.74	0
2023-08-25	36.74	36.75	36.74	36.74	9,500
2023-08-24	36.83	36.83	36.65	36.65	0
2023-08-23	36.74	36.83	36.74	36.83	0
2023-08-22	36.66	36.74	36.66	36.74	0
2023-08-21	36.84	36.84	36.66	36.66	0
2023-08-18	36.75	36.84	36.75	36.84	0
2023-08-17	36.92	36.92	36.75	36.75	0
2023-08-16	36.93	36.93	36.92	36.92	0
2023-08-15	36.93	36.93	36.93	36.93	0
2023-08-14	36.88	36.93	36.88	36.93	0
2023-08-11	36.94	36.94	36.88	36.88	0
2023-08-10	36.88	36.94	36.88	36.94	0
2023-08-09	36.94	36.94	36.88	36.88	0
2023-08-08	36.92	36.94	36.92	36.94	0
2023-08-07	36.95	36.95	36.92	36.92	0
2023-08-04	36.91	36.95	36.91	36.95	0
2023-08-03	36.94	36.94	36.91	36.91	0
2023-08-02	36.99	36.99	36.94	36.94	0
2023-08-01	37.04	37.04	36.99	36.99	0
2023-07-31	36.99	37.04	36.99	37.04	0
2023-07-28	37.02	37.02	37.02	36.99	2,707
2023-07-27	36.84	36.94	36.84	36.94	0
2023-07-26	36.68	36.84	36.68	36.84	0
2023-07-25	36.64	36.68	36.64	36.68	0
2023-07-24	36.60	36.64	36.60	36.64	1,096
2023-07-21	36.49	36.60	36.49	36.60	822
2023-07-20	36.51	36.51	36.49	36.49	0
2023-07-19	36.43	36.51	36.43	36.51	0
2023-07-18	36.46	36.46	36.43	36.43	1
2023-07-17	36.44	36.46	36.44	36.46	0
2023-07-14	36.48	36.48	36.44	36.44	3
2023-07-13	36.44	36.48	36.44	36.48	1
2023-07-12	36.34	36.44	36.34	36.44	414
2023-07-11	36.34	36.34	36.34	36.24	316
2023-07-10	36.23	36.23	36.23	36.19	544
2023-07-07	35.66	36.09	35.66	36.09	0
2023-07-06	35.66	35.66	35.66	35.66	300
2023-07-05	36.20	36.20	36.18	36.18	0
2023-07-04	36.19	36.20	36.19	36.20	0
2023-07-03	36.12	36.19	36.12	36.19	0
2023-06-30	36.05	36.12	36.05	36.12	0
2023-06-29	36.09	36.09	36.05	36.05	0
2023-06-28	36.02	36.09	36.02	36.09	0
2023-06-27	35.99	36.02	35.99	36.02	0
2023-06-26	35.89	35.99	35.89	35.99	0
2023-06-23	35.96	35.96	35.89	35.89	0
2023-06-22	35.95	35.96	35.95	35.96	0
2023-06-21	35.99	35.99	35.95	35.95	0
2023-06-20	35.97	35.99	35.97	35.99	0
2023-06-19	36.01	36.01	35.97	35.97	0
2023-06-16	36.55	36.55	36.01	36.01	0
2023-06-15	36.55	36.55	36.55	36.55	0
2023-06-14	36.48	36.55	36.48	36.55	0
2023-06-13	36.47	36.48	36.47	36.48	0
2023-06-12	36.48	36.48	36.47	36.47	7
2023-06-09	36.53	36.53	36.48	36.48	0
2023-06-08	36.46	36.53	36.46	36.53	0
2023-06-07	36.39	36.46	36.39	36.46	0
2023-06-06	36.33	36.39	36.33	36.39	0
2023-06-05	36.34	36.34	36.33	36.33	1
2023-06-02	36.24	36.34	36.24	36.34	0
2023-06-01	36.06	36.24	36.06	36.24	0
2023-05-31	36.06	36.06	36.06	36.06	0
2023-05-30	36.16	36.16	36.16	36.06	30
2023-05-29	35.94	35.94	35.94	35.94	0
2023-05-26	36.01	36.01	35.94	35.94	3
2023-05-25	36.01	36.01	36.01	36.01	200
2023-05-24	35.81	35.87	35.81	35.87	0
2023-05-23	35.87	35.87	35.87	35.81	59
2023-05-22	35.61	35.64	35.61	35.64	0
2023-05-19	35.50	35.61	35.50	35.61	0
2023-05-18	35.64	35.65	35.64	35.50	100
2023-05-17	35.31	35.51	35.31	35.51	0
2023-05-16	35.50	35.50	35.31	35.31	0
2023-05-15	35.19	35.50	35.19	35.50	0
2023-05-12	35.29	35.29	35.19	35.19	0
2023-05-11	35.42	35.42	35.29	35.29	0
2023-05-10	35.31	35.42	35.31	35.42	0
2023-05-09	35.46	35.46	35.31	35.31	0
2023-05-08	35.46	35.46	35.46	35.46	0
2023-05-05	35.33	35.46	35.33	35.46	1
2023-05-04	36.14	36.14	35.33	35.33	0
2023-05-03	36.04	36.14	36.04	36.14	30
2023-05-02	36.31	36.31	36.04	36.04	0
2023-05-01	36.31	36.31	36.31	36.31	0
2023-04-28	36.30	36.31	36.30	36.31	0
2023-04-27	36.35	36.35	36.30	36.30	0
2023-04-26	36.47	36.48	36.47	36.35	625
2023-04-25	36.44	36.44	36.44	36.44	0
2023-04-24	36.56	36.56	36.56	36.44	20
2023-04-21	36.38	36.38	36.35	36.35	0
2023-04-20	36.29	36.38	36.29	36.38	0
2023-04-19	36.30	36.30	36.29	36.29	0
2023-04-18	36.23	36.30	36.23	36.30	0
2023-04-17	36.14	36.23	36.14	36.23	0
2023-04-14	36.07	36.07	36.07	36.14	313
2023-04-13	36.18	36.26	36.18	36.26	0
2023-04-12	36.10	36.10	36.10	36.18	55
2023-04-11	35.93	36.07	35.93	36.07	0
2023-04-10	35.93	35.93	35.93	35.93	0
2023-04-07	35.93	35.93	35.93	35.93	0
2023-04-06	35.96	35.96	35.93	35.93	0
2023-04-05	36.00	36.00	35.96	35.96	0
2023-04-04	35.79	35.79	35.78	36.00	338
2023-04-03	35.93	36.00	35.93	36.00	0
2023-03-31	35.66	35.93	35.66	35.93	0
2023-03-30	35.85	35.85	35.85	35.66	234
2023-03-29	35.80	35.81	35.80	35.60	9,000
2023-03-28	35.18	35.56	35.18	35.45	103
2023-03-27	35.37	35.43	35.37	35.43	0
2023-03-24	35.52	35.52	35.37	35.37	0
2023-03-23	35.34	35.52	35.34	35.52	0
2023-03-22	34.90	35.34	34.90	35.34	0
2023-03-21	35.08	35.08	35.08	34.90	50
2023-03-20	35.00	35.27	35.00	34.94	847
2023-03-17	35.00	35.00	35.00	35.06	503
2023-03-16	35.99	35.99	35.47	35.47	0
2023-03-15	36.10	36.10	35.99	35.99	2,298
2023-03-14	35.80	35.80	35.80	36.48	25
2023-03-13	36.84	36.84	36.20	36.30	750
2023-03-10	37.84	37.84	37.56	37.56	0
2023-03-09	37.93	37.93	37.84	37.84	0
2023-03-08	37.91	37.93	37.91	37.93	0
2023-03-07	38.01	38.01	37.91	37.91	0
2023-03-06	38.04	38.04	38.01	38.01	0
2023-03-03	37.82	38.04	37.82	38.04	0
2023-03-02	37.93	37.93	37.82	37.82	0
2023-03-01	37.93	37.93	37.93	37.93	0
2023-02-28	37.98	37.98	37.93	37.93	0
2023-02-27	37.85	37.98	37.85	37.98	0
2023-02-24	37.88	37.88	37.85	37.85	0
2023-02-23	37.86	37.88	37.86	37.88	0
2023-02-22	37.87	37.87	37.86	37.86	0
2023-02-21	38.05	38.05	37.87	37.87	0
2023-02-20	38.01	38.05	38.01	38.05	0
2023-02-17	38.10	38.10	38.01	38.01	0
2023-02-16	38.20	38.20	38.10	38.10	0
2023-02-15	38.25	38.25	38.20	38.20	0
2023-02-14	38.30	38.30	38.30	38.25	1,000
2023-02-13	38.23	38.27	38.23	38.27	0
2023-02-10	38.42	38.42	38.23	38.23	0
2023-02-09	38.24	38.42	38.24	38.42	0
2023-02-08	38.37	38.37	38.24	38.24	0
2023-02-07	38.38	38.38	38.37	38.37	0
2023-02-06	38.39	38.39	38.39	38.38	4
2023-02-03	38.58	38.58	38.49	38.49	0
2023-02-02	38.30	38.58	38.30	38.58	0
2023-02-01	38.26	38.34	38.26	38.30	565
2023-01-31	38.15	38.32	38.15	38.32	0
2023-01-30	38.25	38.25	38.25	38.15	10,500
2023-01-27	38.08	38.20	38.08	38.20	0
2023-01-26	38.14	38.14	38.14	38.08	246
2023-01-25	38.03	38.03	37.96	37.96	0
2023-01-24	37.92	38.03	37.92	38.03	0
2023-01-23	37.85	37.92	37.85	37.92	0
2023-01-20	37.77	37.85	37.77	37.85	0
2023-01-19	37.84	37.84	37.77	37.77	0
2023-01-18	37.58	37.84	37.58	37.84	0
2023-01-17	37.49	37.58	37.49	37.58	0
2023-01-16	37.43	37.49	37.43	37.49	0
2023-01-13	37.15	37.43	37.15	37.43	0
2023-01-12	37.04	37.15	37.04	37.15	0
2023-01-11	36.85	37.04	36.85	37.04	0
2023-01-10	36.94	36.94	36.85	36.85	0
2023-01-09	36.80	36.94	36.80	36.94	0
2023-01-06	36.53	36.80	36.53	36.80	0
2023-01-05	36.55	36.55	36.53	36.53	0
2023-01-04	36.42	36.55	36.42	36.55	0
2023-01-03	36.50	36.50	36.50	36.42	26
2023-01-02	36.24	36.24	36.24	36.24	0
2022-12-30	36.35	36.35	36.24	36.24	0
2022-12-29	36.41	36.41	36.41	36.35	195
2022-12-28	36.30	36.35	36.20	36.15	4,496
2022-12-27	36.39	36.39	36.39	36.39	0
2022-12-26	36.39	36.39	36.39	36.39	0
2022-12-23	36.35	36.39	36.35	36.39	0
2022-12-22	36.44	36.44	36.44	36.35	350
2022-12-21	36.42	36.42	36.42	36.44	1,000
2022-12-20	36.40	36.42	36.40	36.42	0
2022-12-19	36.46	36.46	36.40	36.40	0
2022-12-16	36.50	36.53	36.50	36.46	1,948
2022-12-15	36.61	36.61	36.61	36.53	200
2022-12-14	37.01	37.06	37.01	37.06	0
2022-12-13	37.21	37.21	37.21	37.01	100
2022-12-12	36.87	36.87	36.87	36.75	400
2022-12-09	36.70	36.85	36.70	36.77	600
2022-12-08	36.78	36.84	36.78	36.84	0
2022-12-07	36.68	36.78	36.68	36.78	0
2022-12-06	36.67	36.68	36.67	36.68	0
2022-12-05	36.77	36.77	36.77	36.67	1,500
2022-12-02	36.71	36.72	36.71	36.72	0
2022-12-01	36.67	36.67	36.67	36.71	1,000
2022-11-30	36.43	36.44	36.43	36.44	0
2022-11-29	36.40	36.43	36.40	36.43	0
2022-11-28	36.55	36.55	36.55	36.40	100
2022-11-25	36.51	36.51	36.50	36.50	0
2022-11-24	36.49	36.51	36.49	36.51	0
2022-11-23	36.56	36.56	36.56	36.49	343
2022-11-22	36.48	36.48	36.48	36.40	100
2022-11-21	36.32	36.41	36.32	36.41	0
2022-11-18	36.32	36.32	36.32	36.32	0
2022-11-17	36.34	36.41	36.34	36.32	474
2022-11-16	36.59	36.59	36.42	36.50	774
2022-11-15	36.39	36.77	36.39	36.77	0
2022-11-14	36.50	36.50	36.39	36.39	0
2022-11-11	36.43	36.43	36.41	36.50	500
2022-11-10	35.74	36.28	35.74	36.28	0
2022-11-09	35.97	35.97	35.74	35.74	0
2022-11-08	35.68	35.97	35.68	35.97	0
2022-11-07	35.57	35.68	35.57	35.68	0
2022-11-04	35.63	35.63	35.57	35.57	0
2022-11-03	35.67	35.67	35.63	35.63	0
2022-11-02	35.81	35.81	35.81	35.67	200
2022-11-01	35.76	35.76	35.76	35.72	200
2022-10-31	35.67	35.67	35.64	35.64	0
2022-10-28	35.67	35.67	35.67	35.67	0
2022-10-27	35.76	35.76	35.67	35.67	0
2022-10-26	35.61	35.76	35.61	35.76	0
2022-10-25	35.46	35.46	35.46	35.61	100
2022-10-24	35.42	35.42	35.42	35.46	500
2022-10-21	35.48	35.48	35.33	35.33	0
2022-10-20	35.66	35.66	35.50	35.48	2,000
2022-10-19	35.61	35.61	35.61	35.54	500
2022-10-18	35.78	35.78	35.64	35.64	0
2022-10-17	35.74	35.78	35.74	35.78	500
2022-10-14	35.67	35.67	35.52	35.61	1,501
2022-10-13	35.50	35.50	35.50	35.74	1,000
2022-10-12	35.92	35.92	35.90	35.75	1,000
2022-10-11	35.91	35.91	35.75	35.76	3,000
2022-10-10	35.99	36.00	35.90	35.88	1,000
2022-10-07	36.07	36.07	35.91	35.96	3,500
2022-10-06	36.04	36.10	36.04	36.10	0
2022-10-05	36.18	36.18	36.04	36.04	0
2022-10-04	36.06	36.18	36.06	36.18	0
2022-10-03	35.90	36.06	35.90	36.06	0
2022-09-30	35.96	35.96	35.96	35.90	500
2022-09-29	35.85	35.85	35.75	35.79	1,000
2022-09-28	36.00	36.00	36.00	36.29	1,000
2022-09-27	36.41	36.41	36.20	36.20	0
2022-09-26	36.44	36.44	36.44	36.41	200
2022-09-23	36.59	36.59	36.58	36.50	3,000
2022-09-22	36.87	36.87	36.68	36.68	0
2022-09-21	36.84	36.87	36.84	36.87	0
2022-09-20	36.87	36.87	36.84	36.84	0
2022-09-19	36.87	36.87	36.87	36.87	0
2022-09-16	37.02	37.02	36.87	36.87	0
2022-09-15	37.45	37.45	37.02	37.02	0
2022-09-14	37.40	37.45	37.40	37.45	0
2022-09-13	37.66	37.66	37.40	37.40	0
2022-09-12	37.54	37.66	37.54	37.66	0
2022-09-09	37.37	37.37	37.37	37.54	400
2022-09-08	37.39	37.41	37.39	37.41	0
2022-09-07	37.45	37.45	37.45	37.39	3,300
2022-09-06	37.43	37.43	37.35	37.35	0
2022-09-05	37.37	37.43	37.37	37.43	0
2022-09-02	37.29	37.37	37.29	37.37	0
2022-09-01	37.51	37.51	37.29	37.29	0
2022-08-31	37.57	37.57	37.51	37.51	0
2022-08-30	37.77	37.77	37.57	37.57	0
2022-08-29	37.77	37.77	37.77	37.77	0
2022-08-26	37.92	37.92	37.77	37.77	0
2022-08-25	37.89	37.92	37.89	37.92	0
2022-08-24	37.73	37.89	37.73	37.89	0
2022-08-23	37.93	37.93	37.73	37.73	4
2022-08-22	38.00	38.00	37.93	37.93	0
2022-08-19	38.16	38.16	38.00	38.00	0
2022-08-18	38.10	38.10	38.10	38.16	1,161
2022-08-17	38.32	38.32	38.15	38.15	0
2022-08-16	38.42	38.42	38.42	38.32	66
2022-08-15	38.26	38.39	38.26	38.39	0
2022-08-12	38.34	38.34	38.34	38.26	393
2022-08-11	38.21	38.22	38.21	38.22	0
2022-08-10	38.01	38.21	38.01	38.21	0
2022-08-09	38.21	38.21	38.01	38.01	0
2022-08-08	38.03	38.21	38.03	38.21	0
2022-08-05	38.06	38.06	38.03	38.03	0
2022-08-04	38.06	38.06	38.06	38.06	0
2022-08-03	37.91	38.06	37.91	38.06	0
2022-08-02	37.84	37.91	37.84	37.91	0
2022-08-01	37.60	37.84	37.60	37.84	0
2022-07-29	37.48	37.60	37.48	37.60	0
2022-07-28	37.33	37.48	37.33	37.48	0
2022-07-27	37.30	37.33	37.30	37.33	0
2022-07-26	37.21	37.30	37.21	37.30	0
2022-07-25	37.15	37.21	37.15	37.21	0
2022-07-22	36.90	37.15	36.90	37.15	0
2022-07-21	36.73	36.90	36.73	36.90	0
2022-07-20	36.58	36.73	36.58	36.73	0
2022-07-19	36.41	36.58	36.41	36.58	0
2022-07-18	36.29	36.41	36.29	36.41	0
2022-07-15	36.12	36.29	36.12	36.29	0
2022-07-14	36.15	36.15	36.12	36.12	0
2022-07-13	36.31	36.31	36.15	36.15	0
2022-07-12	36.15	36.31	36.15	36.31	0
2022-07-11	36.13	36.15	36.13	36.15	0
2022-07-08	36.01	36.13	36.01	36.13	0
2022-07-07	35.98	36.01	35.98	36.01	0
2022-07-06	35.96	35.98	35.96	35.98	0
2022-07-05	36.06	36.06	35.96	35.96	0
2022-07-04	36.06	36.06	36.06	36.06	0
2022-07-01	36.01	36.01	36.01	36.06	1,288
2022-06-30	36.12	36.12	36.06	36.06	0
2022-06-29	36.08	36.12	36.08	36.12	0
2022-06-28	36.07	36.08	36.07	36.08	0
2022-06-27	36.15	36.16	36.15	36.07	500
2022-06-24	36.08	36.08	36.06	36.06	0
2022-06-23	36.13	36.13	36.08	36.08	0
2022-06-22	36.18	36.18	36.13	36.13	0
2022-06-21	35.99	36.18	35.99	36.18	0
2022-06-20	36.18	36.18	35.99	35.99	0
2022-06-17	36.10	36.10	36.10	36.18	1,371
2022-06-16	36.40	36.40	36.17	36.28	2,026
2022-06-15	36.81	36.85	36.75	37.03	8,721
2022-06-14	37.00	37.00	36.96	36.96	2
2022-06-13	37.06	37.06	37.06	37.00	230
2022-06-10	37.81	37.81	37.42	37.42	0
2022-06-09	37.89	37.89	37.81	37.81	0
2022-06-08	37.92	37.92	37.89	37.89	0
2022-06-07	37.90	37.92	37.90	37.92	0
2022-06-06	37.80	37.90	37.80	37.90	0
2022-06-03	37.80	37.80	37.80	37.80	0
2022-06-02	37.80	37.80	37.80	37.80	0
2022-06-01	37.74	37.80	37.74	37.80	0
2022-05-31	37.97	37.97	37.74	37.74	4
2022-05-30	37.79	37.97	37.79	37.97	0
2022-05-27	37.45	37.79	37.45	37.79	0
2022-05-26	37.24	37.45	37.24	37.45	0
2022-05-25	37.01	37.24	37.01	37.24	0
2022-05-24	37.14	37.14	37.01	37.01	0
2022-05-23	37.12	37.14	37.12	37.14	0
2022-05-20	37.35	37.35	37.12	37.12	0
2022-05-19	37.31	37.35	37.31	37.35	0
2022-05-18	37.58	37.58	37.31	37.31	0
2022-05-17	37.62	37.62	37.62	37.58	288
2022-05-16	37.57	37.57	37.49	37.49	0
2022-05-13	37.40	37.40	37.40	37.57	214
2022-05-12	37.89	37.89	37.71	37.71	0
2022-05-11	37.86	37.89	37.86	37.89	0
2022-05-10	37.97	37.97	37.97	37.86	1,000
2022-05-09	38.07	38.07	37.85	37.85	0
2022-05-06	37.95	38.07	37.95	38.07	0
2022-05-05	38.27	38.27	37.93	37.95	20
2022-05-04	38.43	38.43	38.24	38.24	0
2022-05-03	38.37	38.37	38.37	38.43	50
2022-05-02	38.57	38.57	38.57	38.57	0
2022-04-29	38.66	38.66	38.57	38.57	0
2022-04-28	38.80	38.80	38.80	38.66	541
2022-04-27	38.85	38.85	38.85	38.85	0
2022-04-26	38.85	38.85	38.85	38.85	0
2022-04-25	38.89	38.89	38.85	38.85	0
2022-04-22	39.06	39.06	38.89	38.89	0
2022-04-21	39.20	39.20	39.12	39.06	136
2022-04-20	39.00	39.15	39.00	39.15	0
2022-04-19	39.25	39.25	39.00	39.00	2
2022-04-18	39.25	39.25	39.25	39.25	0
2022-04-15	39.25	39.25	39.25	39.25	0
2022-04-14	39.40	39.40	39.25	39.25	0
2022-04-13	39.45	39.45	39.40	39.40	0
2022-04-12	39.28	39.45	39.28	39.45	0
2022-04-11	39.25	39.25	39.21	39.28	1,200
2022-04-08	39.47	39.47	39.44	39.44	0
2022-04-07	39.41	39.47	39.41	39.47	0
2022-04-06	39.60	39.60	39.41	39.41	0
2022-04-05	39.65	39.65	39.60	39.60	0
2022-04-04	39.70	39.70	39.70	39.65	400
2022-04-01	39.64	39.64	39.58	39.58	0
2022-03-31	39.53	39.64	39.53	39.64	0
2022-03-30	39.52	39.58	39.52	39.53	550
2022-03-29	39.28	39.45	39.28	39.45	0
2022-03-28	39.20	39.20	39.20	39.28	150
2022-03-25	39.31	39.31	39.17	39.17	0
2022-03-24	39.35	39.38	39.35	39.31	10,259
2022-03-23	39.33	39.33	39.26	39.26	0
2022-03-22	39.38	39.38	39.33	39.33	0
2022-03-21	39.43	39.43	39.43	39.38	25
2022-03-18	39.35	39.44	39.35	39.44	0
2022-03-17	39.57	39.57	39.35	39.35	0
2022-03-16	39.47	39.57	39.47	39.57	0
2022-03-15	39.44	39.47	39.44	39.47	0
2022-03-14	39.73	39.73	39.44	39.44	0
2022-03-11	39.73	39.76	39.73	39.73	120
2022-03-10	39.82	39.82	39.64	39.64	0
2022-03-09	39.75	39.82	39.75	39.82	0
2022-03-08	39.83	39.83	39.75	39.75	0
2022-03-07	39.67	39.91	39.67	39.83	300
2022-03-04	40.25	40.25	40.25	40.04	300
2022-03-03	40.19	40.19	40.14	40.20	5,533
2022-03-02	40.30	40.30	40.20	40.20	0
2022-03-01	40.36	40.36	40.36	40.30	325
2022-02-28	40.21	40.21	40.21	40.19	268
2022-02-25	39.73	40.11	39.73	40.11	0
2022-02-24	40.07	40.07	39.73	39.73	0
2022-02-23	40.13	40.13	40.07	40.07	0
2022-02-22	40.12	40.13	40.12	40.13	3,480
2022-02-21	40.15	40.15	40.12	40.12	0
2022-02-18	40.09	40.15	40.09	40.15	0
2022-02-17	40.08	40.09	40.08	40.09	0
2022-02-16	40.18	40.18	40.08	40.08	0
2022-02-15	40.18	40.18	40.18	40.18	0
2022-02-14	40.41	40.41	40.18	40.18	0
2022-02-11	40.45	40.45	40.45	40.41	300
2022-02-10	40.43	40.43	40.43	40.49	314
2022-02-09	40.69	40.69	40.68	40.68	0
2022-02-08	40.83	40.83	40.83	40.83	0
2022-02-07	40.96	40.96	40.83	40.83	0
2022-02-04	41.01	41.01	40.96	40.96	0
2022-02-03	41.33	41.33	41.01	41.01	0
2022-02-02	41.39	41.39	41.27	41.33	1,280
2022-02-01	41.20	41.22	41.20	41.22	0
2022-01-31	41.28	41.28	41.20	41.20	0
2022-01-28	41.49	41.49	41.28	41.28	0
2022-01-27	41.60	41.60	41.60	41.49	1,051
2022-01-26	41.47	41.60	41.47	41.60	0
2022-01-25	41.73	41.73	41.47	41.47	0
2022-01-24	41.73	41.73	41.73	41.73	0
2022-01-21	41.84	41.84	41.73	41.73	0
2022-01-20	41.73	41.84	41.73	41.84	0
2022-01-19	41.69	41.73	41.69	41.73	0
2022-01-18	41.83	41.83	41.69	41.69	0
2022-01-17	41.82	41.83	41.82	41.83	0
2022-01-14	41.91	41.91	41.82	41.82	0
2022-01-13	41.86	41.91	41.86	41.91	0
2022-01-12	41.81	41.86	41.81	41.86	0
2022-01-11	41.74	41.74	41.73	41.81	959
2022-01-10	41.70	41.71	41.70	41.71	0
2022-01-07	41.80	41.83	41.80	41.70	99
2022-01-06	41.90	41.90	41.73	41.73	0
2022-01-05	41.81	41.90	41.81	41.90	0
2022-01-04	41.98	41.98	41.81	41.81	0
2022-01-03	41.98	41.98	41.98	41.98	0
2021-12-31	41.92	41.98	41.92	41.98	0
2021-12-30	41.87	41.87	41.87	41.92	48,650
2021-12-29	41.78	41.84	41.78	41.84	0
2021-12-28	41.78	41.78	41.78	41.78	0
2021-12-27	41.78	41.78	41.78	41.78	0
2021-12-24	41.80	41.80	41.78	41.78	0
2021-12-23	41.73	41.80	41.73	41.80	0
2021-12-22	41.66	41.73	41.66	41.73	0
2021-12-21	41.58	41.66	41.58	41.66	0
2021-12-20	41.72	41.72	41.58	41.58	0
2021-12-17	41.63	41.72	41.63	41.72	0
2021-12-16	41.68	41.68	41.68	41.63	70
2021-12-15	41.97	41.97	41.97	41.97	0
2021-12-14	42.02	42.02	41.97	41.97	0
2021-12-13	42.03	42.03	42.02	42.02	0
2021-12-10	41.99	42.03	41.99	42.03	0
2021-12-09	42.00	42.00	41.99	41.99	0
2021-12-08	42.08	42.08	42.00	42.00	0
2021-12-07	41.95	42.08	41.95	42.08	0
2021-12-06	41.88	41.95	41.88	41.95	0
2021-12-03	41.97	41.97	41.88	41.88	0
2021-12-02	42.07	42.07	41.97	41.97	0
2021-12-01	41.87	41.95	41.86	42.07	2,713
2021-11-30	42.08	42.08	41.89	41.91	1,720
2021-11-29	41.99	42.13	41.99	42.13	0
2021-11-26	42.09	42.09	41.99	41.99	0
2021-11-25	42.13	42.13	42.09	42.09	0
2021-11-24	42.15	42.15	42.13	42.13	0
2021-11-23	42.27	42.27	42.15	42.15	0
2021-11-22	42.27	42.27	42.27	42.27	0
2021-11-19	42.23	42.35	42.22	42.27	333
2021-11-18	42.22	42.22	42.22	42.29	6
2021-11-17	42.35	42.35	42.27	42.27	0
2021-11-16	42.38	42.38	42.35	42.35	0
2021-11-15	42.48	42.48	42.38	42.38	0
2021-11-12	42.44	42.48	42.44	42.48	0
2021-11-11	42.51	42.51	42.51	42.44	500
2021-11-10	42.56	42.56	42.51	42.51	0
2021-11-09	42.54	42.56	42.54	42.56	235
2021-11-08	42.57	42.57	42.54	42.54	0
2021-11-05	42.52	42.57	42.52	42.57	0
2021-11-04	42.44	42.44	42.44	42.52	20
2021-11-03	42.52	42.52	42.46	42.46	0
2021-11-02	42.47	42.52	42.47	42.52	0
2021-11-01	42.52	42.52	42.52	42.47	11
2021-10-29	42.50	42.50	42.46	42.46	0
2021-10-28	42.41	42.50	42.41	42.50	0
2021-10-27	42.47	42.47	42.41	42.41	0
2021-10-26	42.51	42.51	42.47	42.47	0
2021-10-25	42.53	42.54	42.53	42.51	500
2021-10-22	42.43	42.43	42.43	42.46	778
2021-10-21	42.53	42.53	42.48	42.48	0
2021-10-20	42.51	42.53	42.51	42.53	0
2021-10-19	42.47	42.47	42.47	42.51	19
2021-10-18	42.54	42.54	42.47	42.47	0
2021-10-15	42.54	42.54	42.54	42.54	0
2021-10-14	42.34	42.54	42.34	42.54	0
2021-10-13	42.35	42.35	42.34	42.34	0
2021-10-12	42.36	42.36	42.35	42.35	0
2021-10-11	42.34	42.36	42.34	42.36	0
2021-10-08	42.43	42.43	42.40	42.34	188
2021-10-07	42.48	42.48	42.48	42.45	1,764
2021-10-06	42.51	42.51	42.34	42.34	0
2021-10-05	42.40	42.51	42.40	42.51	0
2021-10-04	42.52	42.52	42.52	42.40	363
2021-10-01	42.52	42.52	42.52	42.61	690
2021-09-30	42.56	42.71	42.53	42.60	8,883
2021-09-29	42.46	42.56	42.46	42.56	0
2021-09-28	42.61	42.61	42.46	42.46	0
2021-09-27	42.65	42.65	42.65	42.61	300
2021-09-24	42.76	42.76	42.76	42.67	30
2021-09-23	42.80	42.80	42.75	42.75	0
2021-09-22	42.69	42.80	42.69	42.80	0
2021-09-21	42.68	42.68	42.68	42.68	0
2021-09-20	42.65	42.65	42.65	42.68	176
2021-09-17	42.71	42.73	42.71	42.73	0
2021-09-16	43.08	43.08	42.71	42.71	0
2021-09-15	43.12	43.12	43.08	43.08	0
2021-09-14	43.16	43.16	43.16	43.12	532
2021-09-13	43.05	43.12	43.05	43.12	0
2021-09-10	43.06	43.06	43.05	43.05	0
2021-09-09	43.15	43.15	43.13	43.06	317
2021-09-08	43.05	43.05	43.05	43.00	10
2021-09-07	43.06	43.06	42.96	42.96	0
2021-09-06	43.06	43.06	43.06	43.06	0
2021-09-03	43.08	43.08	43.06	43.06	0
2021-09-02	43.05	43.08	43.05	43.08	0
2021-09-01	43.11	43.12	43.11	43.05	733
2021-08-31	42.95	42.99	42.95	42.99	0
2021-08-30	42.95	42.95	42.95	42.95	0
2021-08-27	42.92	42.95	42.92	42.95	0
2021-08-26	42.99	42.99	42.92	42.92	0
2021-08-25	42.95	42.99	42.95	42.99	0
2021-08-24	42.89	42.89	42.88	42.95	558
2021-08-23	43.04	43.04	42.92	42.98	104
2021-08-20	42.87	42.91	42.87	42.91	53
2021-08-19	42.93	42.93	42.87	42.87	0
2021-08-18	42.91	42.93	42.91	42.93	0
2021-08-17	42.95	42.95	42.91	42.91	4
2021-08-16	43.00	43.00	43.00	42.95	2,596
2021-08-13	42.91	42.96	42.91	42.96	0
2021-08-12	42.90	42.91	42.90	42.91	0
2021-08-11	42.79	42.90	42.79	42.90	0
2021-08-10	42.93	42.93	42.79	42.79	0
2021-08-09	42.95	42.95	42.93	42.93	0
2021-08-06	42.99	42.99	42.95	42.95	0
2021-08-05	43.00	43.00	42.86	42.99	3,444
2021-08-04	43.00	43.00	42.86	42.89	3,444
2021-08-03	42.92	42.92	42.91	42.91	0
2021-08-02	42.88	42.88	42.86	42.92	5,893
2021-07-30	42.85	42.85	42.85	42.86	6,137
2021-07-29	42.75	42.85	42.75	42.85	0
2021-07-28	42.79	42.82	42.71	42.75	146
2021-07-27	42.77	42.77	42.77	42.73	315
2021-07-26	42.85	42.85	42.80	42.80	0
2021-07-23	42.75	42.75	42.75	42.85	35
2021-07-22	42.70	42.74	42.70	42.74	0
2021-07-21	42.76	42.76	42.70	42.70	0
2021-07-20	42.65	42.76	42.65	42.76	0
2021-07-19	42.74	42.74	42.65	42.65	0
2021-07-16	42.77	42.77	42.74	42.74	0
2021-07-15	42.71	42.77	42.71	42.77	0
2021-07-14	42.78	42.78	42.71	42.71	0
2021-07-13	42.83	42.83	42.83	42.78	91
2021-07-12	42.81	42.81	42.78	42.78	0
2021-07-09	42.74	42.81	42.74	42.81	0
2021-07-08	42.77	42.77	42.74	42.74	0
2021-07-07	42.71	42.75	42.70	42.77	847
2021-07-06	42.66	42.66	42.65	42.65	0
2021-07-05	42.69	42.69	42.69	42.66	84
2021-07-02	42.61	42.61	42.61	42.69	1,411
2021-07-01	42.57	42.66	42.57	42.66	0
2021-06-30	42.62	42.62	42.57	42.57	0
2021-06-29	42.62	42.62	42.62	42.62	116
2021-06-28	42.55	42.55	42.52	42.52	0
2021-06-25	42.50	42.51	42.50	42.55	145
2021-06-24	42.54	42.57	42.54	42.57	0
2021-06-23	42.52	42.52	42.49	42.54	8,063
2021-06-22	42.58	42.61	42.56	42.56	2,490
2021-06-21	42.47	42.47	42.47	42.54	3,502
2021-06-18	42.51	42.51	42.45	42.45	0
2021-06-17	42.55	42.55	42.55	42.51	105
2021-06-16	42.91	42.95	42.91	42.89	16,656
2021-06-15	42.84	42.84	42.84	42.84	0
2021-06-14	42.81	42.84	42.81	42.84	0
2021-06-11	42.89	42.89	42.89	42.81	466
2021-06-10	42.91	42.91	42.91	42.84	1,010
2021-06-09	42.69	42.79	42.69	42.79	0
2021-06-08	42.74	42.74	42.71	42.69	320
2021-06-07	42.74	42.77	42.74	42.71	306
2021-06-04	42.69	42.73	42.69	42.73	0
2021-06-03	42.73	42.73	42.69	42.69	0
2021-06-02	42.62	42.73	42.62	42.73	0
2021-06-01	42.63	42.63	42.57	42.62	2,477
2021-05-28	42.58	42.62	42.58	42.62	0
2021-05-27	42.60	42.60	42.56	42.58	2,114
2021-05-26	42.51	42.51	42.50	42.50	0
2021-05-25	42.61	42.61	42.51	42.51	0
2021-05-24	42.47	42.61	42.47	42.61	0
2021-05-21	42.50	42.50	42.47	42.47	0
2021-05-20	42.37	42.50	42.37	42.50	0
2021-05-19	42.39	42.39	42.37	42.37	0
2021-05-18	42.32	42.39	42.32	42.39	0
2021-05-17	42.38	42.38	42.32	42.32	0
2021-05-14	42.35	42.38	42.35	42.38	0
2021-05-13	42.23	42.35	42.23	42.35	0
2021-05-12	42.33	42.33	42.29	42.23	1,273
2021-05-11	42.39	42.40	42.39	42.40	32,300
2021-05-10	42.63	42.66	42.63	42.56	1,779
2021-05-07	42.51	42.61	42.51	42.60	3,456
2021-05-06	42.51	42.51	42.43	42.43	0
2021-05-05	42.48	42.51	42.48	42.51	0
2021-05-04	42.37	42.48	42.37	42.48	0
2021-04-30	42.36	42.36	42.35	42.37	588
2021-04-29	42.42	42.44	42.42	42.44	0
2021-04-28	42.44	42.44	42.42	42.42	0
2021-04-27	42.44	42.44	42.44	42.44	0
2021-04-26	42.47	42.47	42.44	42.44	0
2021-04-23	42.44	42.44	42.44	42.47	943
2021-04-22	42.35	42.43	42.35	42.36	10,649
2021-04-21	42.30	42.34	42.30	42.34	0
2021-04-20	42.33	42.33	42.30	42.30	0
2021-04-19	42.36	42.36	42.33	42.33	0
2021-04-16	42.35	42.35	42.35	42.36	12
2021-04-15	42.40	42.40	42.40	42.35	3,018
2021-04-14	42.31	42.32	42.31	42.26	1,185
2021-04-13	42.16	42.16	42.16	42.21	500
2021-04-12	42.18	42.18	42.18	42.19	500
2021-04-09	42.11	42.19	42.11	42.19	0
2021-04-08	42.05	42.11	42.05	42.11	0
2021-04-07	42.06	42.06	42.06	42.05	500
2021-04-06	42.05	42.05	42.05	42.08	600
2021-04-01	41.87	41.97	41.87	41.97	0
2021-03-31	41.80	41.87	41.80	41.87	0
2021-03-30	41.83	41.83	41.80	41.80	0
2021-03-29	41.84	41.84	41.83	41.83	0
2021-03-26	41.83	41.84	41.83	41.84	142
2021-03-25	41.78	41.78	41.68	41.78	406
2021-03-24	41.67	41.78	41.67	41.78	0
2021-03-23	41.68	41.68	41.67	41.67	0
2021-03-22	41.61	41.68	41.61	41.68	0
2021-03-19	41.60	41.61	41.60	41.61	0
2021-03-18	41.64	41.64	41.64	41.60	106
2021-03-17	42.12	42.12	42.12	42.06	400
2021-03-16	42.07	42.11	42.07	42.11	0
2021-03-15	41.92	42.07	41.92	42.07	0
2021-03-12	42.07	42.07	41.92	41.92	0
2021-03-11	41.89	42.07	41.89	42.07	0
2021-03-10	41.95	41.96	41.89	41.89	6,319
2021-03-09	41.93	41.95	41.93	41.95	0
2021-03-08	41.82	41.93	41.82	41.93	0
2021-03-05	41.86	41.87	41.86	41.82	119
2021-03-04	41.97	42.00	41.96	41.97	6,465
2021-03-03	41.82	41.86	41.82	41.86	0
2021-03-02	41.85	42.37	41.85	41.82	9,588
2021-03-01	41.72	41.88	41.72	41.88	0
2021-02-26	41.77	41.77	41.77	41.72	239
2021-02-25	41.97	41.97	41.82	41.82	0
2021-02-24	42.04	42.04	41.96	41.97	3,326
2021-02-23	42.01	42.02	42.01	42.02	0
2021-02-22	42.00	42.00	42.00	42.01	200
2021-02-19	42.15	42.15	42.09	42.11	2,734
2021-02-18	42.09	42.09	42.08	42.08	0
2021-02-17	42.05	42.13	42.05	42.09	505
2021-02-16	42.26	42.26	42.20	42.20	0
2021-02-15	42.31	42.31	42.31	42.26	5
2021-02-12	42.35	42.35	42.28	42.28	0
2021-02-11	42.41	42.41	42.32	42.35	263
2021-02-10	42.35	42.35	42.31	42.26	237
2021-02-09	42.31	42.33	42.31	42.33	7,961
2021-02-08	42.18	42.22	42.18	42.22	0
2021-02-05	42.08	42.18	42.08	42.18	0
2021-02-04	42.11	42.11	42.11	42.08	1
2021-02-03	42.18	42.18	42.07	42.07	0
2021-02-02	42.05	42.18	42.05	42.18	0
2021-02-01	41.98	42.05	41.98	42.05	0
2021-01-29	42.07	42.07	41.98	41.98	0
2021-01-28	42.00	42.02	42.00	42.07	1,589
2021-01-27	42.05	42.05	42.05	42.05	400
2021-01-26	42.17	42.18	42.17	42.18	0
2021-01-25	42.18	42.18	42.17	42.17	23,714
2021-01-22	42.17	42.18	42.17	42.18	0
2021-01-21	42.28	42.28	42.28	42.17	2,256
2021-01-20	42.11	42.20	42.11	42.20	0
2021-01-19	42.08	42.11	42.08	42.11	0
2021-01-18	42.07	42.08	42.07	42.08	0
2021-01-15	42.02	42.07	42.02	42.07	0
2021-01-14	41.90	42.02	41.90	42.02	0
2021-01-13	41.94	41.95	41.94	41.90	717
2021-01-12	41.94	41.94	41.94	41.82	651
2021-01-11	41.90	41.90	41.90	41.85	286
2021-01-08	41.81	41.95	41.81	41.95	0
2021-01-07	41.93	41.93	41.87	41.81	1,100
2021-01-06	42.06	42.06	41.92	41.92	0
2021-01-05	41.95	42.06	41.95	42.06	0
2021-01-04	42.02	42.02	41.95	41.95	0
2020-12-31	42.00	42.02	42.00	42.02	0
2020-12-30	41.96	42.00	41.96	42.00	0
2020-12-29	42.03	42.03	42.03	41.96	2,327
2020-12-24	41.87	41.90	41.87	41.90	0
2020-12-23	41.95	41.95	41.87	41.87	0
2020-12-22	41.96	41.96	41.96	41.95	167
2020-12-21	41.89	41.89	41.88	41.88	0
2020-12-18	41.95	41.95	41.95	41.89	932
2020-12-17	41.86	41.91	41.86	41.91	0
2020-12-16	41.90	41.91	41.89	41.86	1,768
2020-12-15	41.80	41.81	41.80	41.83	959
2020-12-14	41.71	41.71	41.71	41.79	72
2020-12-11	41.71	41.71	41.70	41.70	0
2020-12-10	41.76	41.76	41.76	41.71	71
2020-12-09	42.19	42.19	42.19	42.19	190
2020-12-08	42.10	42.10	42.10	42.10	100
2020-12-07	42.03	42.09	42.03	42.09	0
2020-12-04	42.03	42.03	42.03	42.03	0
2020-12-03	41.90	42.03	41.90	42.03	0
2020-12-02	41.91	41.91	41.90	41.90	0
2020-12-01	41.92	41.93	41.83	41.91	16,386
2020-11-30	41.82	41.82	41.79	41.79	0
2020-11-27	41.79	41.82	41.79	41.82	0
2020-11-26	41.72	41.79	41.72	41.79	0
2020-11-25	41.77	41.77	41.77	41.72	288
2020-11-24	41.60	41.74	41.60	41.74	0
2020-11-23	41.55	41.60	41.55	41.60	0
2020-11-20	41.48	41.55	41.48	41.55	0
2020-11-19	41.51	41.51	41.51	41.48	964
2020-11-18	41.48	41.50	41.48	41.50	0
2020-11-17	41.41	41.51	41.41	41.48	1,629
2020-11-16	41.25	41.25	41.24	41.32	600
2020-11-13	41.27	41.27	41.24	41.24	0
2020-11-12	41.33	41.33	41.31	41.27	1,321
2020-11-11	41.12	41.25	41.12	41.25	0
2020-11-10	40.99	41.12	40.99	41.12	0
2020-11-09	40.80	40.80	40.80	40.99	1,500
2020-11-06	40.68	40.69	40.68	40.69	0
2020-11-05	40.68	40.68	40.68	40.68	106
2020-11-04	40.41	40.43	40.35	40.49	853
2020-11-03	40.35	40.45	40.35	40.40	3,721
2020-11-02	40.19	40.28	40.19	40.28	0
2020-10-30	40.19	40.80	40.19	40.19	12,221
2020-10-29	40.38	40.39	40.38	40.32	272
2020-10-28	40.56	40.56	40.37	40.37	0
2020-10-27	40.59	40.59	40.59	40.56	198
2020-10-26	40.52	40.52	40.49	40.49	0
2020-10-23	40.43	40.52	40.43	40.52	0
2020-10-22	40.37	40.43	40.37	40.43	0
2020-10-21	40.43	40.43	40.37	40.37	0
2020-10-20	40.36	40.43	40.36	40.43	0
2020-10-16	40.33	40.36	40.33	40.36	0
2020-10-15	40.35	40.35	40.33	40.33	0
2020-10-14	40.47	40.47	40.46	40.35	2,478
2020-10-13	40.37	40.37	40.35	40.35	0
2020-10-12	40.31	40.37	40.31	40.37	0
2020-10-09	40.30	40.31	40.30	40.31	0
2020-10-08	40.32	40.32	40.30	40.30	0
2020-10-07	40.21	40.32	40.21	40.32	0
2020-10-06	40.15	40.21	40.15	40.21	0
2020-10-05	39.98	40.15	39.98	40.15	0
2020-10-02	39.96	39.98	39.96	39.98	0
2020-10-01	39.97	39.97	39.96	39.96	0
2020-09-30	39.91	39.97	39.91	39.97	0
2020-09-29	39.96	39.96	39.96	39.91	294
2020-09-28	39.86	39.95	39.86	39.94	2,257
2020-09-25	39.77	39.88	39.77	39.88	0
2020-09-24	40.18	40.18	39.77	39.77	0
2020-09-23	40.27	40.28	40.25	40.18	1,865
2020-09-22	40.22	40.28	40.22	40.28	0
2020-09-21	40.46	40.46	40.22	40.22	0
2020-09-18	40.53	40.55	40.53	40.46	2,061
2020-09-17	40.57	40.57	40.57	40.51	219
2020-09-16	40.90	41.01	40.90	41.01	0
2020-09-15	40.96	40.96	40.96	40.90	33,209
2020-09-14	40.94	40.94	40.94	40.89	980
2020-09-11	40.84	41.24	40.84	40.80	9,745
2020-09-10	40.83	40.83	40.83	40.83	0
2020-09-09	40.80	40.80	40.80	40.83	61
2020-09-08	40.75	40.75	40.65	40.65	0
2020-09-07	40.68	40.75	40.68	40.75	0
2020-09-04	40.80	40.80	40.68	40.68	0
2020-09-03	40.87	40.87	40.80	40.80	0
2020-09-02	40.86	40.87	40.86	40.87	0
2020-09-01	40.81	40.86	40.81	40.86	0
2020-08-28	40.86	40.86	40.86	40.81	663
2020-08-27	40.82	40.84	40.82	40.84	0
2020-08-26	40.83	40.83	40.83	40.82	1,227
2020-08-25	40.81	40.81	40.81	40.76	1,228
2020-08-24	40.78	40.79	40.78	40.72	861
2020-08-21	40.64	40.66	40.64	40.66	0
2020-08-20	40.66	40.67	40.66	40.64	2,464
2020-08-19	40.53	40.58	40.53	40.58	0
2020-08-18	40.45	40.53	40.45	40.53	0
2020-08-17	40.42	40.45	40.42	40.45	0
2020-08-14	40.36	40.36	40.36	40.42	140
2020-08-13	40.48	40.48	40.48	40.43	136
2020-08-12	40.32	40.37	40.32	40.37	0
2020-08-11	40.21	40.32	40.21	40.32	0
2020-08-10	40.11	40.21	40.11	40.21	0
2020-08-07	40.13	40.13	40.13	40.11	1,250
2020-08-06	40.11	40.11	40.11	40.11	0
2020-08-05	40.17	40.18	40.17	40.11	374
2020-08-04	40.05	40.06	40.05	40.06	0
2020-08-03	40.08	40.08	40.08	40.05	37
2020-07-31	39.91	39.96	39.91	39.96	0
2020-07-30	39.85	39.85	39.83	39.82	1,530
2020-07-29	39.72	39.82	39.72	39.82	0
2020-07-28	39.58	39.72	39.58	39.72	0
2020-07-27	39.60	39.60	39.58	39.58	0
2020-07-24	39.41	39.60	39.41	39.60	0
2020-07-23	39.32	39.41	39.32	39.41	0
2020-07-22	39.16	39.32	39.16	39.32	0
2020-07-21	38.94	39.16	38.94	39.16	0
2020-07-20	38.84	38.84	38.84	38.86	1,200
2020-07-17	38.75	38.86	38.75	38.86	0
2020-07-16	38.59	38.75	38.59	38.75	0
2020-07-15	38.42	38.59	38.42	38.59	0
2020-07-14	38.44	38.44	38.43	38.42	31
2020-07-13	38.54	38.62	38.54	38.62	0
2020-07-10	38.46	38.54	38.46	38.54	0
2020-07-09	38.48	38.48	38.46	38.46	0
2020-07-08	38.56	38.56	38.56	38.48	106
2020-07-07	38.50	38.50	38.50	38.48	72
2020-07-06	38.33	38.47	38.33	38.47	0
2020-07-03	38.39	38.39	38.39	38.33	15
2020-07-02	38.22	38.42	38.22	38.42	0
2020-07-01	38.41	38.41	38.22	38.22	0
2020-06-30	38.31	38.31	38.31	38.42	72
2020-06-29	38.33	38.33	38.33	38.33	0
2020-06-26	38.39	38.39	38.39	38.39	0
2020-06-25	38.38	38.38	38.38	38.31	209
2020-06-24	38.56	38.56	38.56	38.56	0
2020-06-23	38.53	38.56	38.53	38.56	0
2020-06-22	38.60	38.60	38.53	38.53	0
2020-06-19	38.57	38.60	38.57	38.60	0
2020-06-18	38.94	38.94	38.57	38.57	0
2020-06-17	38.95	38.95	38.95	38.95	0
2020-06-16	38.91	38.99	38.91	38.95	49
2020-06-15	38.55	38.55	38.55	38.58	411
2020-06-12	38.93	38.93	38.93	38.90	90
2020-06-11	39.33	39.33	38.84	38.84	0
2020-06-10	39.44	39.44	39.33	39.33	0
2020-06-09	39.45	39.45	39.44	39.44	0
2020-06-08	39.22	39.45	39.22	39.45	0
2020-06-05	38.73	39.22	38.73	39.22	0
2020-06-04	38.79	38.79	38.71	38.73	663
2020-06-03	38.51	38.69	38.51	38.69	0
2020-06-02	38.52	38.52	38.51	38.51	0
2020-06-01	38.35	38.52	38.35	38.52	0
2020-05-29	38.54	38.54	38.54	38.54	0
2020-05-28	38.34	38.54	38.34	38.54	0
2020-05-27	38.40	38.40	38.40	38.40	0
2020-05-26	37.95	38.40	37.95	38.40	0
2020-05-22	37.88	37.88	37.88	37.88	0
2020-05-21	37.98	37.98	37.88	37.88	0
2020-05-20	37.72	37.98	37.72	37.98	0
2020-05-19	37.74	37.74	37.72	37.72	0
2020-05-18	37.45	37.45	37.45	37.45	0
2020-05-15	37.43	37.45	37.43	37.45	0
2020-05-14	37.87	37.87	37.43	37.43	0
2020-05-13	38.02	38.02	38.02	37.87	47
2020-05-12	37.95	38.05	37.95	38.05	0
2020-05-11	38.08	38.08	37.95	37.95	0
2020-05-07	37.85	38.08	37.85	38.08	0
2020-05-06	37.99	37.99	37.85	37.85	0
2020-05-05	37.83	37.99	37.83	37.99	0
2020-05-04	37.87	37.87	37.83	37.83	66
2020-05-01	38.04	38.04	37.87	37.87	0
2020-04-30	38.01	38.01	38.01	38.01	0
2020-04-29	37.68	38.01	37.68	38.01	0
2020-04-28	37.67	37.67	37.67	37.67	0
2020-04-27	37.69	37.71	37.69	37.67	341
2020-04-24	37.38	37.43	37.38	37.43	0
2020-04-23	37.27	37.38	37.27	37.38	0
2020-04-22	36.97	36.97	36.97	36.97	0
2020-04-21	37.16	37.16	37.16	36.97	100
2020-04-20	37.58	37.58	37.51	37.51	0
2020-04-17	37.30	37.58	37.30	37.58	0
2020-04-16	37.41	37.41	37.41	37.30	14
2020-04-15	37.54	37.54	37.07	37.07	0
2020-04-14	36.87	36.87	36.87	36.87	0
2020-04-09	35.53	36.87	35.53	36.87	0
2020-04-08	35.02	35.53	35.02	35.53	0
2020-04-07	34.51	34.51	34.51	34.51	0
2020-04-06	33.78	33.78	33.78	33.78	0
2020-04-03	33.92	33.92	33.92	33.92	0
2020-04-03	33.92	33.92	33.78	33.78	0
2020-04-02	34.19	33.92	33.92	33.92	0
2020-04-02	34.19	34.19	34.19	34.19	0
2020-04-01	34.56	34.56	34.56	34.19	600
2020-04-01	34.56	34.56	34.56	34.79	600
2020-03-31	34.75	34.77	34.75	34.75	117
2020-03-30	34.05	34.05	34.05	34.05	0
2020-03-27	34.57	34.57	34.57	33.83	296
2020-03-26	32.42	32.42	32.42	32.42	0
2020-03-25	30.90	30.90	30.90	30.90	0
2020-03-24	27.96	27.96	27.96	27.96	0
2020-03-23	30.78	30.78	30.78	30.78	0
2020-03-20	31.02	31.30	31.02	31.13	2,067
2020-03-19	30.58	30.58	30.37	30.36	518
2020-03-18	34.27	34.27	34.27	34.27	0
2020-03-17	34.68	34.68	34.68	35.02	43
2020-03-16	37.02	37.02	37.02	36.73	25
2020-03-13	36.65	36.65	36.65	33.64	500
2020-03-12	39.27	39.27	39.27	39.30	0
2020-03-11	39.67	39.67	39.67	39.67	0
2020-03-10	40.36	40.36	40.10	40.01	1,400
2020-03-09	42.30	42.30	40.64	41.48	740
2020-03-06	42.03	42.03	41.48	41.48	0
2020-03-05	41.94	41.94	41.94	41.94	0
2020-03-04	41.72	41.72	41.72	41.72	0
2020-03-03	41.50	41.50	41.50	41.50	0
2020-03-02	41.74	41.75	41.46	41.20	27,566
2020-02-28	41.86	41.86	41.86	41.86	0
2020-02-27	42.44	42.44	42.44	42.44	0
2020-02-26	42.54	42.54	42.54	42.33	2,506
2020-02-25	42.58	42.58	42.58	42.56	470
2020-02-24	42.60	42.60	42.60	42.83	2,506
2020-02-21	42.97	42.97	42.97	42.83	350
2020-02-20	42.94	42.94	42.75	42.75	0
2020-02-19	42.93	42.93	42.93	42.94	120
2020-02-18	43.01	43.01	42.83	42.83	0
2020-02-17	42.97	43.01	42.97	43.01	0
2020-02-14	42.94	42.97	42.94	42.97	0
2020-02-13	42.87	42.94	42.87	42.94	0
2020-02-12	42.88	42.88	42.87	42.87	0
2020-02-11	42.79	42.88	42.79	42.88	3,523
2020-02-10	42.70	42.79	42.70	42.79	0
2020-02-07	42.60	42.70	42.60	42.70	0
2020-02-06	42.65	42.65	42.60	42.60	0
2020-02-05	42.56	42.65	42.56	42.65	0
2020-02-04	42.63	42.63	42.63	42.56	235
2020-02-03	42.37	42.50	42.37	42.50	0
2020-01-31	42.38	42.38	42.38	42.38	0
2020-01-30	42.35	42.35	42.35	42.38	468
2020-01-29	42.52	42.52	42.49	42.47	5,172
2020-01-28	42.27	42.52	42.27	42.52	0
2020-01-27	42.39	42.39	42.27	42.27	0
2020-01-24	42.38	42.39	42.38	42.39	0
2020-01-23	42.43	42.43	42.38	42.38	0
2020-01-22	42.38	42.43	42.38	42.43	0
2020-01-21	42.41	42.41	42.41	42.38	951
2020-01-20	42.44	42.44	42.44	42.38	255
2020-01-17	42.40	42.40	42.40	42.35	4,728
2020-01-16	42.37	42.40	42.37	42.30	6,177
2020-01-15	42.42	42.44	42.42	42.37	3,542
2020-01-14	42.34	42.38	42.34	42.38	0
2020-01-13	42.32	42.34	42.32	42.34	0
2020-01-10	42.34	42.34	42.34	42.32	1,500
2020-01-09	42.21	42.24	42.21	42.24	0
2020-01-08	42.24	42.24	42.24	42.21	1,356
2020-01-07	42.23	42.23	42.15	42.15	0
2020-01-06	42.27	42.27	42.23	42.23	0
2020-01-03	42.18	42.27	42.18	42.27	0
2020-01-02	42.04	42.18	42.04	42.18	0
2019-12-31	42.04	42.04	42.04	42.04	0
2019-12-30	42.12	42.12	42.04	42.04	0
2019-12-27	41.99	42.12	41.99	42.12	0
2019-12-24	42.01	42.01	41.99	41.99	0
2019-12-23	42.00	42.00	42.00	42.01	355
2019-12-20	41.93	41.95	41.93	41.95	0
2019-12-19	41.88	41.93	41.88	41.93	0
2019-12-18	41.83	41.88	41.83	41.88	0
2019-12-17	41.85	41.85	41.85	41.83	300
2019-12-16	41.76	41.89	41.76	41.84	73
2019-12-13	41.75	41.75	41.75	41.71	29
2019-12-12	42.09	42.09	41.69	41.69	0
2019-12-11	42.00	42.09	42.00	42.09	0
2019-12-10	42.00	42.00	42.00	42.00	0
2019-12-09	41.97	42.00	41.97	42.00	0
2019-12-06	41.93	41.93	41.93	41.93	533
2019-12-05	42.05	42.05	42.05	42.03	72
2019-12-04	41.89	42.03	41.89	42.03	0
2019-12-03	42.01	42.01	41.90	41.89	786
2019-12-02	42.03	42.03	42.03	41.84	500
2019-11-29	42.00	42.03	42.00	42.03	0
2019-11-28	42.08	42.08	42.00	42.00	0
2019-11-27	42.13	42.13	42.13	42.08	238
2019-11-26	42.01	42.05	42.01	42.05	0
2019-11-25	42.01	42.01	42.01	42.01	0
2019-11-22	41.98	42.01	41.98	42.01	0
2019-11-21	42.02	42.02	41.98	41.98	0
2019-11-20	42.04	42.06	42.04	42.02	136
2019-11-19	42.10	42.10	42.10	42.06	106
2019-11-18	42.08	42.08	42.08	42.03	90
2019-11-15	42.06	42.06	42.05	42.05	0
2019-11-14	42.05	42.06	42.05	42.06	0
2019-11-13	41.96	42.05	41.96	42.05	0
2019-11-12	41.93	41.96	41.93	41.96	0
2019-11-11	41.80	41.93	41.80	41.93	0
2019-11-08	41.80	41.80	41.80	41.80	0
2019-11-07	41.93	41.93	41.80	41.80	0
2019-11-06	41.86	41.93	41.86	41.93	410,544
2019-11-05	41.88	41.88	41.86	41.86	0
2019-11-04	41.93	41.93	41.88	41.88	0
2019-11-01	41.89	41.93	41.89	41.93	0
2019-10-31	41.84	41.89	41.84	41.89	0
2019-10-30	41.90	41.90	41.90	41.84	2,385
2019-10-29	41.87	41.87	41.87	41.74	238
2019-10-28	41.76	41.76	41.74	41.74	0
2019-10-25	41.72	41.76	41.72	41.76	0
2019-10-24	41.69	41.72	41.69	41.72	0
2019-10-23	41.60	41.69	41.60	41.69	248,000
2019-10-22	41.58	41.60	41.58	41.60	0
2019-10-21	41.51	41.58	41.51	41.58	0
2019-10-18	41.49	41.51	41.49	41.51	0
2019-10-17	41.47	41.49	41.47	41.49	0
2019-10-16	41.48	41.48	41.48	41.47	165
2019-10-15	41.37	41.37	41.37	41.37	0
2019-10-14	41.36	41.37	41.36	41.37	0
2019-10-11	41.41	41.41	41.36	41.36	0
2019-10-10	41.40	41.40	41.40	41.42	245
2019-10-09	41.30	41.42	41.30	41.42	257,000
2019-10-08	41.29	41.29	41.29	41.30	58
2019-10-07	41.39	41.39	41.39	41.35	362
2019-10-04	41.33	41.45	41.33	41.45	0
2019-10-03	41.26	41.33	41.26	41.33	0
2019-10-02	41.42	41.42	41.42	41.42	0
2019-10-01	41.46	41.46	41.42	41.42	0
2019-09-30	41.40	41.46	41.40	41.46	0
2019-09-27	41.27	41.40	41.27	41.40	0
2019-09-26	41.34	41.34	41.34	41.27	2,124
2019-09-25	41.32	41.32	41.29	41.29	0
2019-09-24	41.28	41.32	41.28	41.32	0
2019-09-23	41.24	41.28	41.24	41.28	0
2019-09-20	41.23	41.24	41.23	41.24	0
2019-09-19	41.60	41.60	41.23	41.23	0
2019-09-18	41.57	41.60	41.57	41.60	0
2019-09-17	41.44	41.57	41.44	41.57	0
2019-09-16	41.47	41.47	41.44	41.44	0
2019-09-13	41.71	41.71	41.47	41.47	0
2019-09-12	41.74	41.74	41.74	41.71	480
2019-09-11	41.60	41.64	41.60	41.64	1,543,000
2019-09-10	41.70	41.70	41.60	41.60	0
2019-09-09	41.65	41.65	41.61	41.70	110
2019-09-06	41.58	41.58	41.58	41.70	121
2019-09-05	41.60	41.61	41.60	41.61	0
2019-09-04	41.52	41.52	41.52	41.60	270
2019-09-03	41.45	41.50	41.45	41.50	0
2019-09-02	41.40	41.40	41.40	41.45	1
2019-08-30	41.62	41.62	41.62	41.62	0
2019-08-29	41.50	41.50	41.50	41.50	0
2019-08-28	41.29	41.50	41.29	41.50	0
2019-08-27	41.23	41.23	41.23	41.29	485
2019-08-23	41.32	41.32	41.32	41.32	0
2019-08-22	41.32	41.32	41.32	41.32	0
2019-08-21	41.24	41.32	41.24	41.32	0
2019-08-20	41.20	41.20	41.20	41.24	1
2019-08-19	41.25	41.33	41.25	41.33	0
2019-08-16	41.35	41.35	41.25	41.25	0
2019-08-15	41.16	41.35	41.16	41.35	0
2019-08-14	41.26	41.26	41.16	41.16	0
2019-08-13	41.10	41.10	41.10	41.26	1,825
2019-08-12	41.21	41.21	41.19	41.16	128
2019-08-09	41.18	41.18	41.14	41.14	0
2019-08-08	41.08	41.18	41.08	41.18	0
2019-08-07	41.15	41.15	41.08	41.08	186
2019-08-06	41.18	41.21	41.18	41.15	24,339
2019-08-05	40.94	41.14	40.94	41.07	16,507
2019-08-02	41.18	41.18	41.18	41.20	139
2019-08-01	41.17	41.37	41.17	41.37	0
2019-07-31	41.20	41.20	41.17	41.17	0
2019-07-30	41.23	41.23	41.20	41.20	0
2019-07-29	41.20	41.23	41.20	41.23	0
2019-07-26	41.23	41.23	41.20	41.20	0
2019-07-25	41.20	41.23	41.20	41.23	7,402
2019-07-24	41.17	41.20	41.17	41.20	0
2019-07-23	41.16	41.17	41.16	41.17	0
2019-07-22	41.10	41.16	41.10	41.16	0
2019-07-19	41.03	41.10	41.03	41.10	0
2019-07-18	40.98	41.03	40.98	41.03	0
2019-07-17	40.85	40.98	40.85	40.98	0
2019-07-16	40.86	40.86	40.85	40.85	0
2019-07-15	40.91	40.91	40.91	40.86	377
2019-07-12	40.90	40.90	40.76	40.79	8,240
2019-07-11	40.86	40.89	40.86	40.81	3,700
2019-07-10	40.71	40.74	40.71	40.74	0
2019-07-09	40.55	40.71	40.55	40.71	0
2019-07-08	40.61	40.61	40.51	40.55	6,750
2019-07-05	40.78	40.78	40.62	40.62	377
2019-07-04	40.80	40.80	40.78	40.78	0
2019-07-03	40.63	40.80	40.63	40.80	0
2019-07-02	40.66	40.66	40.66	40.63	110
2019-07-01	40.60	40.60	40.60	40.60	0
2019-06-28	40.57	40.60	40.57	40.60	0
2019-06-27	40.53	40.57	40.53	40.57	0
2019-06-26	40.59	40.67	40.59	40.53	4,283
2019-06-25	40.58	40.58	40.58	40.52	750
2019-06-24	40.54	41.26	40.54	40.56	7,250
2019-06-21	40.48	40.48	40.48	40.48	0
2019-06-20	40.81	40.81	40.48	40.48	0
2019-06-19	40.87	40.87	40.81	40.81	0
2019-06-18	40.71	40.87	40.71	40.87	0
2019-06-17	40.65	40.71	40.65	40.71	0
2019-06-14	40.64	40.65	40.64	40.65	78
2019-06-13	40.63	40.64	40.63	40.64	0
2019-06-12	40.66	40.66	40.63	40.63	0
2019-06-11	40.68	40.68	40.66	40.66	0
2019-06-10	40.69	40.69	40.68	40.68	0
2019-06-07	40.54	40.69	40.54	40.69	0
2019-06-06	40.55	40.55	40.54	40.54	52
2019-06-05	40.61	40.61	40.61	40.55	270
2019-06-04	40.48	40.59	40.48	40.59	0
2019-06-03	40.49	40.49	40.48	40.48	0
2019-05-31	40.52	40.52	40.52	40.52	0
2019-05-30	40.57	40.57	40.52	40.52	0
2019-05-29	40.52	40.57	40.52	40.57	0
2019-05-28	40.46	40.52	40.46	40.52	0
2019-05-24	40.42	40.46	40.42	40.46	0
2019-05-23	40.49	40.49	40.49	40.42	469
2019-05-22	40.49	40.53	40.49	40.53	0
2019-05-21	40.40	40.49	40.40	40.49	0
2019-05-20	40.50	40.50	40.40	40.40	0
2019-05-17	40.64	40.64	40.50	40.50	136
2019-05-16	40.49	40.64	40.49	40.64	0
2019-05-15	40.44	40.49	40.44	40.49	0
2019-05-14	40.34	40.44	40.34	40.44	0
2019-05-13	40.41	40.41	40.34	40.34	0
2019-05-10	40.26	40.41	40.26	40.41	0
2019-05-09	40.49	40.49	40.26	40.26	0
2019-05-08	40.57	40.57	40.57	40.49	225
2019-05-07	40.60	40.60	40.60	40.44	864

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131