Xdbcoy Sw $ Share History

Xdbcoy Sw $ Share Price history. The following table shows end-of-day data XBCU historical share prices for Xdbcoy Sw $, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	37.82	37.92	37.82	37.92	1,492
2024-05-01	38.53	38.53	38.01	38.01	0
2024-04-30	38.53	38.53	38.53	38.53	69
2024-04-29	38.64	38.92	38.64	38.92	0
2024-04-26	38.61	38.64	38.61	38.64	61
2024-04-25	38.57	38.57	38.57	38.49	210
2024-04-24	38.74	38.74	38.74	38.54	50
2024-04-23	38.35	38.40	38.31	38.33	1,989
2024-04-22	38.52	38.59	38.52	38.59	377
2024-04-19	38.77	38.77	38.76	38.89	434
2024-04-18	38.66	38.66	38.62	38.62	0
2024-04-17	38.56	38.69	38.56	38.66	403
2024-04-16	38.38	38.47	38.25	38.47	883
2024-04-15	38.57	38.57	38.24	38.47	382
2024-04-12	39.03	39.10	39.03	38.90	5,712
2024-04-11	38.34	38.34	38.20	38.20	0
2024-04-10	38.37	38.37	38.34	38.34	0
2024-04-09	38.39	38.74	38.39	38.37	2,280
2024-04-08	38.39	38.40	38.38	38.29	675
2024-04-05	38.07	38.18	38.06	38.18	748
2024-04-04	37.87	37.87	37.78	37.82	310
2024-04-03	37.56	37.66	37.56	37.73	1,578
2024-04-02	37.00	37.00	37.00	37.16	433
2024-04-01	36.33	36.33	36.33	36.33	0
2024-03-29	36.33	36.33	36.33	36.33	0
2024-03-28	36.23	36.23	36.23	36.33	664
2024-03-27	36.10	36.10	35.99	35.99	0
2024-03-26	36.25	36.25	36.10	36.10	0
2024-03-25	36.07	36.25	36.07	36.25	0
2024-03-22	36.25	36.25	36.07	36.07	0
2024-03-21	36.26	36.26	36.25	36.25	0
2024-03-20	36.49	36.49	36.26	36.26	1
2024-03-19	36.42	36.43	36.42	36.49	812
2024-03-18	36.55	36.59	36.55	36.59	0
2024-03-15	36.49	36.49	36.49	36.55	332
2024-03-14	36.34	36.34	36.34	36.30	332
2024-03-13	36.04	36.21	36.02	36.21	589
2024-03-12	35.88	35.88	35.81	35.81	0
2024-03-11	35.72	35.81	35.72	35.88	677
2024-03-08	35.74	35.81	35.74	35.65	2,306
2024-03-07	35.80	35.80	35.79	35.82	333
2024-03-06	35.57	35.57	35.57	35.89	332
2024-03-05	35.72	35.74	35.60	35.57	7,931
2024-03-04	35.56	35.75	35.56	35.80	664
2024-03-01	35.07	35.36	35.07	35.36	0
2024-02-29	34.97	34.97	34.96	35.07	308
2024-02-28	34.90	34.90	34.87	34.90	664
2024-02-27	34.60	34.88	34.60	34.88	14
2024-02-26	35.00	35.00	34.61	34.60	962
2024-02-23	34.71	34.71	34.59	34.59	0
2024-02-22	34.65	34.71	34.65	34.71	0
2024-02-21	34.02	34.02	34.02	34.65	0
2024-02-20	34.15	34.15	34.02	34.02	0
2024-02-19	34.24	34.24	34.15	34.15	0
2024-02-16	33.96	34.24	33.96	34.24	0
2024-02-15	33.82	33.96	33.82	33.96	0
2024-02-14	33.93	33.93	33.79	33.82	664
2024-02-13	34.26	34.26	34.05	34.05	0
2024-02-12	34.23	34.23	34.23	34.26	332
2024-02-09	34.23	34.23	34.18	34.18	0
2024-02-08	34.21	34.21	34.21	34.23	395
2024-02-07	34.24	34.24	34.14	34.14	0
2024-02-06	33.95	33.95	33.95	34.24	5
2024-02-05	34.32	34.32	33.98	33.98	0
2024-02-02	34.57	34.57	34.57	34.32	332
2024-02-01	34.64	34.81	34.64	34.94	101
2024-01-31	35.17	35.17	35.16	35.16	0
2024-01-30	35.06	35.17	35.06	35.17	0
2024-01-29	35.02	35.06	35.02	35.06	0
2024-01-26	35.00	35.02	35.00	35.02	0
2024-01-25	34.92	35.00	34.92	35.00	0
2024-01-24	34.77	34.77	34.77	34.92	200
2024-01-23	34.32	34.32	34.28	34.59	532
2024-01-22	34.31	34.31	34.22	34.22	0
2024-01-19	34.50	34.50	34.31	34.31	0
2024-01-18	34.36	34.36	34.36	34.50	300
2024-01-17	34.31	34.38	34.31	34.38	664
2024-01-16	34.84	34.84	34.81	34.81	0
2024-01-15	35.03	35.03	34.84	34.84	0
2024-01-12	35.02	35.03	35.02	35.03	5
2024-01-11	34.87	34.87	34.87	35.02	10,000
2024-01-10	35.12	35.12	34.84	34.72	664
2024-01-09	34.54	34.90	34.54	34.90	0
2024-01-08	34.59	34.59	34.59	34.54	942
2024-01-05	34.88	35.09	34.88	35.11	1,274
2024-01-04	34.80	34.80	34.72	34.72	617
2024-01-03	34.74	34.96	34.74	35.00	2,601
2024-01-02	35.31	35.31	34.90	34.89	937
2024-01-01	35.07	35.07	35.07	35.07	0
2023-12-29	35.40	35.40	35.07	35.07	0
2023-12-28	35.26	35.26	35.25	35.40	1,500
2023-12-27	35.44	35.44	35.44	35.58	332
2023-12-26	35.21	35.21	35.21	35.21	0
2023-12-25	35.21	35.21	35.21	35.21	0
2023-12-22	35.24	35.24	35.24	35.21	230
2023-12-21	34.97	34.97	34.94	35.07	810
2023-12-20	35.05	35.10	35.05	35.10	7,114
2023-12-19	35.07	35.07	35.05	35.05	0
2023-12-18	34.83	35.07	34.83	35.07	213
2023-12-15	34.83	34.83	34.83	34.83	664
2023-12-14	33.57	34.62	33.57	34.62	0
2023-12-13	33.41	33.41	33.41	33.57	332
2023-12-12	33.41	33.41	33.41	33.41	149
2023-12-11	33.59	33.59	33.59	33.51	8
2023-12-08	34.13	34.13	34.13	34.14	332
2023-12-07	34.21	34.21	34.09	34.03	682
2023-12-06	34.74	34.74	34.30	34.21	2,159
2023-12-05	35.08	35.08	34.87	34.87	0
2023-12-04	35.30	35.30	35.06	35.08	4,867
2023-12-01	35.68	35.96	35.67	35.95	2,164
2023-11-30	35.93	36.01	35.93	35.51	9,290
2023-11-29	36.00	36.00	35.83	35.83	0
2023-11-28	35.56	35.56	35.56	36.00	332
2023-11-27	35.80	35.80	35.54	35.54	0
2023-11-24	35.71	35.80	35.71	35.80	0
2023-11-23	35.33	35.71	35.33	35.71	0
2023-11-22	35.82	35.82	35.82	35.33	332
2023-11-21	35.78	35.78	35.78	35.95	332
2023-11-20	35.74	35.81	35.74	35.92	996
2023-11-17	35.55	35.55	35.52	35.52	0
2023-11-16	36.12	36.12	35.80	35.55	664
2023-11-15	36.18	36.19	36.18	36.19	0
2023-11-14	35.69	36.18	35.69	36.18	0
2023-11-13	35.53	35.53	35.53	35.69	1
2023-11-10	35.45	35.45	35.45	35.45	332
2023-11-09	35.88	35.88	35.74	35.74	35,000
2023-11-08	36.16	36.16	35.88	35.88	48
2023-11-07	36.88	36.88	36.16	36.16	0
2023-11-06	36.97	36.97	36.97	36.88	332
2023-11-03	37.00	37.00	37.00	37.03	200
2023-11-02	36.84	36.85	36.76	36.80	9,040
2023-11-01	36.81	36.81	36.75	36.81	552
2023-10-31	36.77	36.89	36.77	36.84	664
2023-10-30	36.68	36.68	36.64	36.84	700
2023-10-27	36.48	36.84	36.48	36.84	0
2023-10-26	36.69	36.69	36.50	36.48	3,590
2023-10-25	36.32	36.54	36.32	36.54	0
2023-10-24	36.73	36.73	36.32	36.32	0
2023-10-23	36.58	36.63	36.58	36.73	4,820
2023-10-20	36.88	36.88	36.88	37.08	500
2023-10-19	36.68	36.68	36.68	36.68	586
2023-10-18	36.41	36.81	36.41	36.81	0
2023-10-17	36.56	36.56	36.41	36.41	0
2023-10-16	36.60	36.60	36.56	36.56	0
2023-10-13	36.59	36.59	36.45	36.60	362
2023-10-12	36.28	36.42	36.22	36.13	1,500
2023-10-11	36.13	36.13	35.98	35.98	0
2023-10-10	36.21	36.21	36.05	36.13	6,688
2023-10-09	36.18	36.18	36.18	36.24	332
2023-10-06	35.24	35.73	35.24	35.73	0
2023-10-05	35.29	35.38	35.29	35.24	1,202
2023-10-04	35.87	35.87	35.70	35.59	3,300
2023-10-03	36.11	36.11	36.00	36.00	0
2023-10-02	36.23	36.34	36.23	36.11	4,395
2023-09-29	37.07	37.10	37.07	36.87	832
2023-09-28	36.69	36.87	36.69	36.87	0
2023-09-27	36.68	36.68	36.68	36.69	72
2023-09-26	36.66	36.66	36.66	36.69	332
2023-09-25	37.08	37.08	36.86	36.86	0
2023-09-22	37.13	37.13	37.13	37.08	332
2023-09-21	36.85	37.02	36.80	37.03	1,253
2023-09-20	37.12	37.32	37.12	37.39	589
2023-09-19	37.30	37.35	37.30	37.35	0
2023-09-18	37.26	37.26	37.26	37.30	500
2023-09-15	37.43	37.43	37.02	37.29	1,030
2023-09-14	37.46	37.46	37.38	37.42	918
2023-09-13	37.20	37.26	37.20	37.26	110
2023-09-12	37.07	37.20	37.07	37.20	0
2023-09-11	37.01	37.19	37.01	37.07	1,003
2023-09-08	36.86	36.86	36.79	36.86	694
2023-09-07	36.80	36.84	36.80	36.89	373
2023-09-06	36.94	36.98	36.70	36.83	4,776
2023-09-05	36.97	37.12	36.97	37.16	21,754
2023-09-04	37.26	37.26	37.06	37.06	213
2023-09-01	37.30	37.30	37.28	37.26	855
2023-08-31	37.00	37.00	37.00	36.98	1,920
2023-08-30	36.80	36.89	36.80	36.76	1,604
2023-08-29	36.49	36.61	36.40	36.65	3,844
2023-08-28	36.51	36.51	36.51	36.51	0
2023-08-25	36.58	36.58	36.48	36.51	664
2023-08-24	36.15	36.15	36.15	36.39	1,000
2023-08-23	36.39	36.48	36.39	36.48	0
2023-08-22	36.32	36.39	36.32	36.39	0
2023-08-21	36.31	36.31	36.31	36.32	332
2023-08-18	36.21	36.21	36.14	36.14	0
2023-08-17	36.08	36.27	36.01	36.21	2,180
2023-08-16	36.15	36.15	36.12	36.12	832
2023-08-15	36.30	36.30	36.30	36.17	332
2023-08-14	36.63	36.63	36.47	36.47	0
2023-08-11	36.72	36.74	36.56	36.63	726
2023-08-10	36.76	36.77	36.76	36.80	3,931
2023-08-09	36.89	36.89	36.89	36.90	332
2023-08-08	36.37	36.37	36.37	36.44	225
2023-08-07	36.63	36.63	36.63	36.65	500
2023-08-04	36.60	36.72	36.59	36.71	2,498
2023-08-03	36.63	36.63	36.63	36.63	149
2023-08-02	36.80	36.80	36.32	36.27	1,896
2023-08-01	36.84	36.84	36.83	36.84	952
2023-07-31	36.82	37.13	36.82	37.22	185
2023-07-28	36.72	36.72	36.72	36.76	332
2023-07-27	36.85	36.85	36.85	36.47	1,332
2023-07-26	36.72	36.78	36.72	36.78	0
2023-07-25	35.63	36.54	35.63	36.72	939
2023-07-24	35.93	35.93	35.93	36.36	3,650
2023-07-21	36.03	36.10	36.03	35.99	1,920
2023-07-20	35.95	36.13	35.95	35.91	372
2023-07-19	35.94	35.94	35.94	35.94	149
2023-07-18	35.84	35.84	35.84	35.85	332
2023-07-17	36.01	36.01	35.72	35.72	0
2023-07-14	36.10	36.10	36.01	36.01	0
2023-07-13	36.15	36.15	36.15	36.10	5,500
2023-07-12	35.32	35.32	35.32	35.77	4
2023-07-11	35.06	35.29	35.06	35.29	0
2023-07-10	34.90	35.06	34.90	35.06	0
2023-07-07	34.38	34.90	34.38	34.90	0
2023-07-06	34.72	34.72	34.72	34.38	718
2023-07-05	34.89	34.89	34.83	34.83	0
2023-07-04	34.73	34.89	34.73	34.89	0
2023-07-03	34.68	34.73	34.68	34.73	0
2023-06-30	34.23	34.68	34.23	34.68	0
2023-06-29	34.36	34.36	34.23	34.23	0
2023-06-28	34.67	34.67	34.36	34.36	0
2023-06-27	34.58	34.67	34.58	34.67	0
2023-06-26	34.36	34.58	34.36	34.58	0
2023-06-23	34.62	34.62	34.36	34.36	0
2023-06-22	35.03	35.03	34.62	34.62	0
2023-06-21	34.81	35.03	34.81	35.03	0
2023-06-20	35.48	35.48	34.81	34.81	0
2023-06-19	35.51	35.51	35.48	35.48	0
2023-06-16	35.41	35.41	35.41	35.51	8
2023-06-15	34.96	34.96	34.96	35.16	332
2023-06-14	34.68	34.84	34.68	34.84	1,012
2023-06-13	34.10	34.57	34.10	34.57	0
2023-06-12	34.83	34.83	34.10	34.10	0
2023-06-09	34.84	34.84	34.83	34.83	0
2023-06-08	34.79	34.84	34.79	34.84	0
2023-06-07	34.56	34.79	34.56	34.79	0
2023-06-06	34.30	34.30	34.30	34.56	230
2023-06-05	34.66	34.66	34.65	34.66	2,619
2023-06-02	34.58	34.58	34.58	34.51	33
2023-06-01	33.80	33.82	33.80	34.17	1,115
2023-05-31	33.82	33.82	33.74	33.92	3,802
2023-05-30	34.27	34.27	34.27	34.10	499
2023-05-29	34.52	34.52	34.52	34.52	0
2023-05-26	34.40	34.52	34.40	34.52	0
2023-05-25	34.40	34.40	34.40	34.40	1,882
2023-05-24	34.73	34.73	34.71	34.71	0
2023-05-23	34.75	34.75	34.73	34.73	0
2023-05-22	34.78	34.78	34.78	34.75	2,332
2023-05-19	34.86	35.23	34.86	35.23	0
2023-05-18	34.92	34.93	34.92	34.86	2,665
2023-05-17	34.79	34.97	34.79	34.97	0
2023-05-16	35.00	35.00	34.79	34.79	0
2023-05-15	34.60	35.00	34.60	35.00	0
2023-05-12	34.82	34.82	34.60	34.60	0
2023-05-11	34.89	34.89	34.89	34.82	2,355
2023-05-10	35.54	35.54	35.45	35.45	0
2023-05-09	35.36	35.67	35.36	35.54	4,060
2023-05-08	35.40	35.40	35.40	35.40	0
2023-05-05	35.05	35.40	35.05	35.40	0
2023-05-04	34.98	35.05	34.98	35.05	0
2023-05-03	35.03	35.03	35.03	34.98	175
2023-05-02	35.62	35.62	35.61	35.55	1,168
2023-05-01	36.21	36.21	36.21	36.21	0
2023-04-28	36.02	36.02	36.02	36.21	365
2023-04-27	36.09	36.09	35.85	35.85	0
2023-04-26	36.25	36.25	36.09	36.09	0
2023-04-25	36.40	36.44	36.21	36.25	8,653
2023-04-24	36.51	36.51	36.51	36.77	115
2023-04-21	36.77	36.77	36.73	36.73	0
2023-04-20	37.29	37.29	36.77	36.77	0
2023-04-19	37.40	37.40	37.40	37.29	1
2023-04-18	37.42	37.42	37.40	37.68	333
2023-04-17	37.23	37.27	37.23	37.27	0
2023-04-14	37.38	37.38	37.23	37.23	0
2023-04-13	37.14	37.38	37.14	37.38	33
2023-04-12	36.93	36.93	36.93	37.14	332
2023-04-11	36.77	36.92	36.77	36.92	0
2023-04-10	36.77	36.77	36.77	36.77	0
2023-04-07	36.77	36.77	36.77	36.77	0
2023-04-06	36.94	36.94	36.77	36.77	0
2023-04-05	36.85	36.94	36.85	36.94	0
2023-04-04	36.93	36.93	36.85	36.85	0
2023-04-03	36.59	36.93	36.59	36.93	0
2023-03-31	36.25	36.59	36.25	36.59	0
2023-03-30	36.31	36.31	36.25	36.25	0
2023-03-29	36.35	36.35	36.31	36.31	0
2023-03-28	35.95	36.35	35.95	36.35	0
2023-03-27	35.87	35.95	35.87	35.95	0
2023-03-24	36.10	36.10	35.87	35.87	0
2023-03-23	35.76	36.10	35.76	36.10	0
2023-03-22	35.59	35.59	35.57	35.76	1,540
2023-03-21	35.26	35.26	35.26	35.29	290
2023-03-20	35.37	35.37	35.25	35.25	0
2023-03-17	35.49	35.49	35.14	35.37	455
2023-03-16	35.01	35.01	35.01	35.27	20
2023-03-15	36.04	36.04	35.07	35.07	197,357
2023-03-14	36.36	36.37	36.36	36.41	15,000
2023-03-13	36.48	36.55	36.48	36.72	22
2023-03-10	36.43	36.43	36.35	36.35	0
2023-03-09	36.51	36.51	36.43	36.43	0
2023-03-08	36.63	36.63	36.51	36.51	0
2023-03-07	37.30	37.30	36.63	36.63	0
2023-03-06	37.35	37.38	37.25	37.30	8,378
2023-03-03	37.27	37.57	37.27	37.57	0
2023-03-02	37.17	37.27	37.17	37.27	0
2023-03-01	37.17	37.17	37.17	37.17	332
2023-02-28	36.44	36.73	36.44	36.73	0
2023-02-27	36.54	36.54	36.54	36.44	213
2023-02-24	36.18	36.22	36.18	36.22	197
2023-02-23	36.35	36.35	36.18	36.18	1,000
2023-02-22	36.06	36.23	35.73	36.35	16,716
2023-02-21	36.83	36.83	36.83	36.71	332
2023-02-20	36.56	36.84	36.56	36.87	700
2023-02-17	36.93	36.93	36.19	36.52	1,743
2023-02-16	37.11	37.11	36.93	37.01	5,810
2023-02-15	37.33	37.33	36.91	36.91	11,940
2023-02-14	37.50	37.50	37.50	37.33	49,862
2023-02-13	37.25	37.50	37.25	37.40	170
2023-02-10	37.52	37.52	37.31	37.39	1,035
2023-02-09	37.36	37.36	37.25	37.41	827
2023-02-08	37.31	37.38	37.31	37.38	0
2023-02-07	36.81	37.31	36.81	37.31	0
2023-02-06	37.18	37.18	37.13	36.81	25
2023-02-03	38.22	38.22	38.22	37.28	20
2023-02-02	38.60	38.60	38.60	38.26	100
2023-02-01	38.99	38.99	38.64	38.62	4,044
2023-01-31	38.45	38.45	38.16	38.98	1,206
2023-01-30	38.86	38.86	38.86	38.88	81
2023-01-27	39.39	39.44	39.39	39.20	926
2023-01-26	39.30	39.30	39.30	39.30	495
2023-01-25	39.27	39.33	39.27	39.48	2,138
2023-01-24	39.70	39.70	39.70	39.73	332
2023-01-23	39.66	39.77	39.65	39.66	3,640
2023-01-20	39.61	39.61	39.46	39.65	347
2023-01-19	38.89	39.37	38.89	39.34	3,374
2023-01-18	39.57	39.57	39.57	39.42	34
2023-01-17	39.36	39.36	39.22	39.29	894
2023-01-16	39.22	39.23	39.22	39.27	1,310
2023-01-13	39.08	39.13	39.08	39.13	0
2023-01-12	37.57	38.68	37.57	39.08	1,511
2023-01-11	37.98	38.26	37.98	38.26	0
2023-01-10	37.97	37.97	37.97	37.98	1,303
2023-01-09	38.16	38.26	38.15	38.32	5,944
2023-01-06	37.27	37.59	37.27	37.59	0
2023-01-05	37.75	37.75	37.27	37.27	0
2023-01-04	37.78	37.78	37.78	37.75	1,285
2023-01-03	39.12	39.12	38.69	38.53	1,679
2023-01-02	38.96	38.96	38.96	38.96	0
2022-12-30	38.76	38.96	38.76	38.96	0
2022-12-29	38.82	38.82	38.76	38.76	0
2022-12-28	39.25	39.25	39.24	38.82	400
2022-12-27	38.78	38.78	38.78	38.78	0
2022-12-26	38.78	38.78	38.78	38.78	0
2022-12-23	39.02	39.02	38.78	38.78	0
2022-12-22	39.38	39.38	39.09	39.02	2,062
2022-12-21	39.16	39.16	39.16	39.40	14
2022-12-20	39.24	39.24	39.24	39.03	250
2022-12-19	39.31	39.31	39.00	39.00	0
2022-12-16	39.28	39.28	39.28	39.31	332
2022-12-15	40.44	40.44	39.61	39.61	0
2022-12-14	40.35	40.44	40.35	40.44	0
2022-12-13	39.65	39.65	39.65	40.35	2,060
2022-12-12	39.55	39.55	39.55	39.49	332
2022-12-09	39.46	39.46	39.46	39.44	500
2022-12-08	39.29	39.29	39.29	39.06	522
2022-12-07	38.72	38.75	38.72	38.68	779
2022-12-06	38.89	38.89	38.89	38.70	140
2022-12-05	39.65	39.65	39.65	39.48	526
2022-12-02	39.84	40.08	39.78	40.23	1,826
2022-12-01	40.38	40.38	40.38	40.37	499
2022-11-30	39.65	39.65	39.65	39.65	332
2022-11-29	39.00	39.16	38.93	38.88	2,485
2022-11-28	38.86	38.86	38.30	38.30	0
2022-11-25	38.93	38.93	38.93	38.86	900
2022-11-24	39.11	39.11	39.05	39.08	3,792
2022-11-23	39.13	39.13	38.79	38.79	1,509
2022-11-22	38.85	38.98	38.85	38.92	5,291
2022-11-21	38.30	38.38	38.30	37.88	664
2022-11-18	38.59	38.59	38.59	38.61	332
2022-11-17	39.45	39.45	39.19	38.71	2,253
2022-11-16	39.97	39.97	39.97	39.32	1,945
2022-11-15	39.99	39.99	39.99	40.00	332
2022-11-14	39.75	39.75	39.75	39.90	0
2022-11-11	38.76	39.75	38.76	39.75	0
2022-11-10	38.49	38.76	38.49	38.76	0
2022-11-09	39.35	39.35	38.49	38.49	0
2022-11-08	39.46	39.46	39.35	39.35	0
2022-11-07	39.31	39.38	39.30	39.46	2,869
2022-11-04	38.75	38.75	38.75	38.93	100
2022-11-03	37.10	37.10	37.10	37.46	1,000
2022-11-02	37.50	37.54	37.50	37.75	6,125
2022-11-01	37.25	37.25	37.25	37.23	1,100
2022-10-31	36.71	36.81	36.71	36.81	0
2022-10-28	37.60	37.60	36.71	36.71	0
2022-10-27	37.75	37.75	37.60	37.60	0
2022-10-26	36.97	37.75	36.97	37.75	0
2022-10-25	36.96	36.96	36.96	36.97	299
2022-10-24	36.28	36.61	36.28	36.66	1,488
2022-10-21	36.04	36.15	36.03	36.21	4,435
2022-10-20	36.76	36.77	36.76	36.76	853
2022-10-19	36.52	36.52	36.24	36.24	0
2022-10-18	37.06	37.06	36.52	36.52	0
2022-10-17	36.94	37.13	36.94	37.06	2,165
2022-10-14	37.81	37.81	37.81	37.47	332
2022-10-13	37.95	37.95	37.08	37.82	2,522
2022-10-12	37.77	37.77	37.65	37.65	1,482
2022-10-11	37.60	37.73	37.60	37.65	1,500
2022-10-10	38.38	38.38	38.38	38.37	332
2022-10-07	38.64	38.70	38.60	38.64	3,438
2022-10-06	38.50	38.50	38.49	38.69	1,711
2022-10-05	37.93	38.37	37.93	38.34	2,623
2022-10-04	37.27	37.50	37.27	38.07	8,132
2022-10-03	36.69	36.76	36.69	36.76	1,600
2022-09-30	37.03	37.03	36.76	36.69	321
2022-09-29	36.02	36.55	36.02	36.55	0
2022-09-28	35.30	35.96	35.30	36.02	596
2022-09-27	36.69	36.69	35.94	35.87	7,715
2022-09-26	36.51	36.51	35.98	35.98	758
2022-09-23	36.68	36.68	36.68	36.52	111,126
2022-09-22	37.94	37.94	37.92	37.93	474
2022-09-21	38.29	38.32	37.83	37.83	1,348
2022-09-20	38.52	38.52	38.16	38.10	13,854
2022-09-19	38.49	38.49	38.49	38.49	0
2022-09-16	38.48	38.48	38.48	38.49	345
2022-09-15	38.73	38.77	38.45	38.54	2,695
2022-09-14	39.20	39.51	39.20	39.51	0
2022-09-13	39.58	39.58	39.20	39.20	0
2022-09-12	39.08	39.53	39.07	39.58	2,348
2022-09-09	37.84	38.48	37.84	38.48	0
2022-09-08	38.03	38.03	37.73	37.84	2,238
2022-09-07	38.03	38.03	38.03	37.79	332
2022-09-06	38.65	38.65	38.65	38.40	500
2022-09-05	39.26	39.26	39.11	39.13	1,335
2022-09-02	38.87	38.87	38.87	38.75	23
2022-09-01	39.00	39.12	38.78	38.76	10,282
2022-08-31	39.71	39.71	39.69	39.64	852
2022-08-30	40.96	40.96	40.67	40.11	860
2022-08-29	40.96	40.96	40.96	40.96	0
2022-08-26	41.22	41.22	40.96	40.96	0
2022-08-25	40.96	40.96	40.96	41.22	190
2022-08-24	41.13	41.13	40.96	40.95	391
2022-08-23	41.12	41.39	41.12	41.33	1,032
2022-08-22	40.41	40.63	40.36	40.68	5,593
2022-08-19	40.43	40.43	40.43	40.58	241
2022-08-18	40.25	40.70	40.25	40.52	3,330
2022-08-17	41.14	41.14	40.29	40.20	6,065
2022-08-16	40.62	40.62	40.38	40.34	25,784
2022-08-15	40.97	40.97	39.94	39.99	96
2022-08-12	41.23	41.23	40.97	40.88	802
2022-08-11	40.83	40.83	40.74	40.78	2,406
2022-08-10	39.40	39.52	39.34	39.95	3,264
2022-08-09	37.72	37.72	37.72	39.77	1
2022-08-08	39.42	39.42	39.25	39.25	0
2022-08-05	39.15	39.15	39.14	39.42	693
2022-08-04	38.96	39.25	38.96	39.25	0
2022-08-03	39.29	39.29	39.17	38.96	1,400
2022-08-02	39.56	39.73	39.42	39.51	2,425
2022-08-01	40.16	40.21	39.64	39.43	2,358
2022-07-29	40.56	40.56	40.56	40.56	125
2022-07-28	40.12	40.21	39.97	40.05	263,193
2022-07-27	39.58	39.58	39.41	39.41	125
2022-07-26	39.50	39.56	39.50	39.58	598
2022-07-25	39.01	39.01	39.01	38.91	5
2022-07-22	38.22	38.22	38.12	38.99	900
2022-07-21	38.12	38.12	38.09	38.09	0
2022-07-20	37.70	38.12	37.70	38.12	0
2022-07-19	37.38	37.65	37.38	37.70	1,852
2022-07-18	37.50	38.10	37.50	38.17	42,312
2022-07-15	36.29	36.80	36.29	36.80	0
2022-07-14	36.51	36.51	36.51	36.29	2,744
2022-07-13	36.63	36.67	36.63	37.13	536
2022-07-12	37.39	37.40	37.07	36.65	6,967
2022-07-11	37.52	37.64	37.52	37.56	2,802
2022-07-08	37.63	37.63	37.63	37.63	154,231
2022-07-07	36.32	36.44	36.32	37.63	5,750
2022-07-06	36.94	36.98	36.53	36.32	3,215
2022-07-05	38.79	38.79	38.79	37.05	4
2022-07-04	38.62	38.62	38.62	39.00	1,139
2022-07-01	38.40	38.69	38.23	38.60	5,022
2022-06-30	40.53	40.53	39.03	39.03	0
2022-06-29	40.99	41.00	40.51	40.53	58,903
2022-06-28	40.10	40.42	40.10	40.42	0
2022-06-27	39.97	40.04	39.97	40.10	4,579
2022-06-24	39.99	40.06	39.97	40.03	250
2022-06-23	41.00	41.00	41.00	41.00	6,680
2022-06-22	40.80	41.00	40.80	41.00	3,000
2022-06-21	41.58	41.92	41.58	41.92	0
2022-06-20	41.32	41.32	41.32	41.58	320
2022-06-17	42.61	42.61	41.83	41.83	0
2022-06-16	42.86	42.86	42.61	42.61	0
2022-06-15	42.64	42.64	42.64	42.86	55
2022-06-14	44.05	44.05	44.00	42.73	2,869
2022-06-13	43.79	44.01	43.60	43.49	1,195
2022-06-10	44.56	44.56	44.56	44.50	2,174
2022-06-09	46.30	46.30	44.84	44.84	0
2022-06-08	45.59	46.30	45.59	46.30	0
2022-06-07	45.00	45.00	45.00	45.59	207
2022-06-06	44.30	45.20	44.30	45.24	3,053
2022-06-03	43.98	43.98	43.98	43.98	0
2022-06-02	43.98	43.98	43.98	43.98	0
2022-06-01	43.68	43.68	43.68	43.98	50
2022-05-31	43.90	43.90	43.90	44.01	42,765
2022-05-30	43.77	44.30	43.77	44.30	0
2022-05-27	43.48	43.77	43.48	43.77	467
2022-05-26	44.99	44.99	44.99	43.98	1
2022-05-25	43.07	43.49	43.07	43.42	35
2022-05-24	43.12	43.35	43.12	43.35	0
2022-05-23	42.96	42.96	42.96	43.12	24
2022-05-20	42.60	42.61	42.60	42.73	397
2022-05-19	39.01	41.66	39.01	41.60	3,014
2022-05-18	42.55	42.71	41.86	41.87	3,777
2022-05-17	42.54	42.54	42.54	42.79	927
2022-05-16	41.80	42.06	41.80	42.09	7,354
2022-05-13	41.55	41.62	41.37	41.56	3,024
2022-05-12	40.15	40.95	40.15	41.36	1,459
2022-05-11	41.40	41.40	41.40	41.68	3,000
2022-05-10	40.65	41.29	40.54	40.87	8,459
2022-05-09	42.40	42.40	41.50	41.37	351
2022-05-06	44.43	44.43	43.78	43.88	128
2022-05-05	43.46	43.71	43.46	43.71	75
2022-05-04	43.10	43.10	43.10	43.46	40
2022-05-03	42.93	43.00	42.91	42.93	4,513
2022-05-02	42.77	42.77	42.77	42.77	0
2022-04-29	42.88	42.88	42.87	42.77	44,000
2022-04-28	43.01	43.01	42.94	42.67	2,571
2022-04-27	42.73	42.96	42.59	42.74	3,984
2022-04-26	42.33	42.65	42.33	42.50	621
2022-04-25	41.65	41.65	41.65	41.57	1,051
2022-04-22	43.43	43.43	43.33	43.17	109
2022-04-21	44.11	44.11	44.11	43.66	246
2022-04-20	43.85	43.85	43.55	43.52	602
2022-04-19	45.04	45.43	43.63	43.74	8,068
2022-04-18	44.06	44.06	44.06	44.06	0
2022-04-15	44.06	44.06	44.06	44.06	0
2022-04-14	44.09	44.09	43.85	44.06	1,025
2022-04-13	43.28	43.28	43.28	43.74	154
2022-04-12	43.13	43.37	43.13	43.34	1,271
2022-04-11	42.10	42.29	42.10	42.20	1,227
2022-04-08	42.25	42.25	42.25	42.25	130
2022-04-07	41.96	41.96	41.96	41.70	15,820
2022-04-06	42.20	42.72	42.20	42.28	8,422
2022-04-05	42.62	42.78	42.62	42.49	2,018
2022-04-04	41.93	42.25	41.65	42.10	2,420
2022-04-01	41.33	41.33	41.33	41.64	40,075
2022-03-31	41.48	41.48	41.38	41.76	10,004
2022-03-30	41.46	41.68	41.46	41.75	199
2022-03-29	42.76	42.76	40.88	40.59	149
2022-03-28	42.01	42.01	41.31	41.52	18,615
2022-03-25	41.98	41.98	41.98	42.37	25
2022-03-24	42.50	42.50	42.50	42.39	50
2022-03-23	41.00	41.00	41.00	41.69	25
2022-03-22	40.50	40.50	40.45	40.45	0
2022-03-21	40.23	40.38	40.23	40.50	218
2022-03-18	38.00	38.00	38.00	39.93	153
2022-03-17	39.41	40.00	39.33	40.09	627,868
2022-03-16	37.17	38.36	37.17	39.01	385
2022-03-15	37.08	37.08	31.00	40.50	265,515
2022-03-14	39.44	39.44	39.44	39.44	970
2022-03-11	40.19	40.19	39.44	39.44	609
2022-03-10	43.00	43.00	40.19	40.19	485
2022-03-09	49.99	51.00	42.46	43.00	2,205
2022-03-08	45.30	45.30	40.89	42.07	1,713
2022-03-07	43.10	43.44	42.39	43.02	8,285
2022-03-04	39.78	40.41	39.60	40.71	4,697
2022-03-03	36.00	40.00	36.00	39.48	15,534
2022-03-02	38.84	39.03	38.66	39.00	8,597
2022-03-01	37.92	38.10	37.92	38.10	5,853
2022-02-28	37.15	37.20	36.80	36.84	3,038
2022-02-25	37.30	37.30	36.56	36.35	6,969
2022-02-24	38.50	38.50	37.60	37.67	9,425
2022-02-23	37.20	37.20	36.64	36.76	2,654
2022-02-22	36.99	36.99	36.76	36.70	2,645
2022-02-21	36.20	36.59	36.20	36.59	0
2022-02-18	36.05	36.11	36.05	36.20	6,550
2022-02-17	36.02	36.12	36.02	36.07	1,590
2022-02-16	35.89	36.10	35.89	36.15	23,143
2022-02-15	35.73	35.73	35.48	35.48	0
2022-02-14	35.64	35.70	35.57	35.73	1,435
2022-02-11	35.23	35.23	35.19	35.08	1,738
2022-02-10	35.48	35.65	35.48	35.57	1,328
2022-02-09	35.09	35.21	35.09	35.36	4,064
2022-02-08	35.24	35.37	35.13	35.38	7,322
2022-02-07	35.45	35.52	35.42	35.38	2,760
2022-02-04	35.44	35.76	35.44	35.76	57,000
2022-02-03	35.65	35.65	35.65	35.44	3,150
2022-02-02	35.28	35.79	35.25	35.56	6,359
2022-02-01	35.05	35.24	35.05	35.13	1,401
2022-01-31	35.17	35.17	35.01	34.92	2,234
2022-01-28	34.86	35.14	34.64	34.89	12,806
2022-01-27	34.87	34.87	34.54	34.62	2,341
2022-01-26	34.84	34.96	34.84	34.86	3,485
2022-01-25	34.00	34.32	34.00	34.32	0
2022-01-24	34.31	34.37	33.95	34.00	2,735
2022-01-21	34.60	34.60	34.40	34.58	735
2022-01-20	33.43	34.69	33.43	34.64	1,770
2022-01-19	34.30	34.66	34.17	34.61	15,031
2022-01-18	34.23	34.34	34.23	34.32	6,126
2022-01-17	34.17	34.22	34.10	34.22	1,614
2022-01-14	33.96	33.96	33.96	33.96	0
2022-01-13	34.05	34.10	34.03	33.96	1,467
2022-01-12	33.64	34.34	33.64	34.13	10,824
2022-01-11	33.11	33.47	33.11	33.54	490
2022-01-10	33.10	33.10	32.79	32.81	3,779
2022-01-07	33.07	33.07	32.89	32.91	2,041
2022-01-06	32.58	32.78	32.57	32.69	5,588
2022-01-05	32.64	32.87	32.54	32.90	6,810
2022-01-04	32.59	32.76	32.41	32.64	8,442
2022-01-03	32.21	32.21	32.21	32.21	0
2021-12-31	32.44	32.44	32.44	32.21	207
2021-12-30	32.39	32.46	32.27	32.38	5,583
2021-12-29	32.74	32.74	32.44	32.44	696
2021-12-28	31.88	31.88	31.88	31.88	0
2021-12-27	31.88	31.88	31.88	31.88	0
2021-12-24	31.86	31.88	31.86	31.88	0
2021-12-23	31.69	31.80	31.69	31.86	7,500
2021-12-22	31.84	31.84	31.83	31.78	664
2021-12-21	30.91	31.21	30.91	31.37	6,634
2021-12-20	30.94	30.94	30.70	30.79	904,438
2021-12-17	31.19	31.42	31.11	31.31	10,576
2021-12-16	31.38	31.38	31.35	31.51	996
2021-12-15	30.65	30.77	30.65	30.68	6,096
2021-12-14	31.42	31.42	30.93	30.93	0
2021-12-13	31.53	31.54	31.53	31.42	230,267
2021-12-10	31.45	31.45	31.06	31.15	5,860
2021-12-09	31.21	31.34	31.13	31.10	26,373
2021-12-08	30.93	31.38	30.93	31.40	31,679
2021-12-07	30.89	31.26	30.88	31.09	7,125
2021-12-06	30.33	30.52	30.33	30.35	996
2021-12-03	30.86	30.86	30.69	30.68	3,877
2021-12-02	30.66	30.68	30.48	30.59	807
2021-12-01	30.91	30.96	30.91	30.89	2,040
2021-11-30	31.10	31.14	30.92	30.83	1,006
2021-11-29	31.91	32.01	31.50	31.46	3,034
2021-11-26	32.20	32.29	31.63	31.43	4,748
2021-11-25	33.03	33.15	33.03	32.93	1,436
2021-11-24	32.85	33.03	32.85	32.92	5,330
2021-11-23	32.48	32.60	32.34	32.56	6,394
2021-11-22	32.49	32.52	32.22	32.45	15,260
2021-11-19	32.69	32.69	32.27	32.40	3,018
2021-11-18	32.30	32.34	32.24	32.30	2,243
2021-11-17	32.34	32.72	32.34	32.51	65,552
2021-11-16	32.82	32.82	32.57	32.69	1,288
2021-11-15	32.59	32.61	32.50	32.61	44,476
2021-11-12	32.59	32.63	32.48	32.69	13,616
2021-11-11	32.69	32.69	32.69	32.66	89
2021-11-10	32.74	32.80	32.57	32.69	3,472
2021-11-09	32.81	32.81	32.59	32.49	407
2021-11-08	32.81	32.81	32.64	32.94	590
2021-11-05	32.41	32.41	32.41	32.72	332
2021-11-04	32.70	33.05	32.42	32.48	2,828
2021-11-03	32.83	32.83	32.49	32.57	5,332
2021-11-02	32.91	32.91	32.74	32.77	6,627
2021-11-01	32.88	32.88	32.88	32.86	10
2021-10-29	33.19	33.21	32.73	32.94	1,212
2021-10-28	33.59	33.59	33.36	33.28	589
2021-10-27	33.49	33.69	33.49	33.45	6,467
2021-10-26	34.06	34.06	34.06	33.83	198
2021-10-25	33.49	34.24	33.49	34.24	0
2021-10-22	33.53	33.53	33.53	33.49	313
2021-10-21	34.11	34.11	33.29	33.29	0
2021-10-20	33.72	33.92	33.49	34.11	23,496
2021-10-19	34.07	34.12	34.02	33.85	27,711
2021-10-18	34.25	34.30	33.99	33.89	16,586
2021-10-15	34.44	34.44	34.38	34.41	3,379
2021-10-14	34.18	34.18	34.07	34.13	2,087
2021-10-13	33.08	33.32	32.95	33.38	8,179
2021-10-12	32.94	33.22	32.88	33.03	1,840
2021-10-11	33.39	33.39	33.09	33.12	996
2021-10-08	32.85	33.00	32.85	33.01	1,328
2021-10-07	32.00	32.61	32.00	32.66	3,296
2021-10-06	33.19	33.19	32.56	32.56	0
2021-10-05	32.76	32.81	32.76	33.19	2,032
2021-10-04	32.10	32.77	32.10	32.63	1,992
2021-10-01	31.90	31.90	31.90	31.89	1,607
2021-09-30	31.78	31.80	31.50	31.92	2,765
2021-09-29	31.83	31.96	31.72	31.72	3,920
2021-09-28	32.50	32.62	32.09	32.24	3,984
2021-09-27	31.83	32.06	31.75	32.10	7,772
2021-09-24	31.43	31.43	31.31	31.49	839
2021-09-23	31.04	31.28	31.00	31.28	1,253
2021-09-22	30.95	31.02	30.95	31.00	3,429
2021-09-21	30.89	30.94	30.80	30.95	6,200
2021-09-20	30.78	30.78	30.78	30.95	374
2021-09-17	31.59	31.72	31.59	31.32	54,468
2021-09-16	31.77	31.78	31.37	31.40	5,185
2021-09-15	31.62	32.16	31.62	32.06	8,032
2021-09-14	31.40	31.41	31.40	31.38	4,832
2021-09-13	31.32	31.32	31.32	31.37	308
2021-09-10	31.26	31.26	31.26	31.28	1,000
2021-09-09	30.77	30.99	30.77	30.99	0
2021-09-08	30.50	30.77	30.49	30.77	14,125
2021-09-07	30.70	30.70	30.38	30.38	0
2021-09-06	30.75	30.75	30.70	30.70	0
2021-09-03	30.60	30.75	30.60	30.75	0
2021-09-02	30.29	30.60	30.29	30.60	19,772
2021-09-01	30.25	30.30	30.18	30.17	3,431
2021-08-31	30.20	30.23	29.98	30.21	458
2021-08-30	29.91	29.91	29.91	29.91	0
2021-08-27	29.50	29.91	29.50	29.91	0
2021-08-26	29.31	29.34	29.31	29.50	2,955
2021-08-25	29.35	29.44	29.35	29.44	0
2021-08-24	29.34	29.34	29.34	29.35	588
2021-08-23	28.38	28.69	28.38	28.91	9,277
2021-08-20	28.33	28.33	28.33	28.34	1,897
2021-08-19	28.86	28.86	28.18	28.18	0
2021-08-18	29.08	29.08	29.08	28.86	4,855
2021-08-17	29.23	29.26	29.23	29.12	1,800
2021-08-16	29.34	29.37	29.34	29.33	1,575
2021-08-13	29.39	29.53	29.39	29.53	0
2021-08-12	29.44	29.44	29.44	29.39	2,345
2021-08-11	29.41	29.48	29.41	29.36	7,239
2021-08-10	28.93	29.36	28.93	29.36	0
2021-08-09	29.36	29.36	29.36	28.93	125
2021-08-06	29.92	29.92	29.63	29.63	0
2021-08-05	29.84	29.84	29.84	29.92	2,488
2021-08-04	29.69	29.97	29.69	29.77	3,442
2021-08-03	29.68	29.70	29.62	29.77	3,390
2021-08-02	29.98	29.98	29.98	29.96	3,217
2021-07-30	30.30	30.30	30.25	30.13	1,016
2021-07-29	30.15	30.15	30.15	30.37	460
2021-07-28	29.71	29.71	29.71	29.79	3,927
2021-07-27	29.95	29.95	29.75	29.75	0
2021-07-26	29.80	29.99	29.80	29.95	1,159
2021-07-23	29.39	29.69	29.39	29.69	0
2021-07-22	29.30	29.33	29.30	29.39	3,611
2021-07-21	28.86	28.98	28.83	29.18	7,265
2021-07-20	28.61	28.74	28.61	28.74	1,660
2021-07-19	29.04	29.30	28.72	28.72	12,495
2021-07-16	29.54	29.54	29.40	29.34	2,356
2021-07-15	29.58	29.58	29.48	29.48	0
2021-07-14	29.70	29.70	29.49	29.58	8,582
2021-07-13	29.41	29.41	29.41	29.57	351
2021-07-12	29.54	29.54	29.44	29.44	0
2021-07-09	29.49	29.49	29.49	29.54	3
2021-07-08	28.89	29.00	28.89	29.00	0
2021-07-07	29.36	29.36	29.02	28.89	7,526
2021-07-06	29.76	29.76	29.39	29.16	758
2021-07-05	29.45	29.65	29.45	29.73	201
2021-07-02	29.29	29.44	29.29	29.47	1,535
2021-07-01	29.26	29.39	29.18	29.18	12,726
2021-06-30	29.23	29.33	29.23	29.06	3,518
2021-06-29	29.11	29.26	29.11	29.26	0
2021-06-28	29.17	29.17	29.17	29.11	200
2021-06-25	28.83	29.06	28.83	29.06	0
2021-06-24	28.67	28.82	28.62	28.83	1,622
2021-06-23	28.61	28.90	28.60	28.86	6,375
2021-06-22	28.22	28.48	28.22	28.48	0
2021-06-21	28.07	28.07	28.07	28.22	134
2021-06-18	28.15	28.15	28.15	28.16	19,430
2021-06-17	28.80	28.80	28.80	28.21	8
2021-06-16	28.85	28.85	28.85	29.10	86,615
2021-06-15	28.96	29.14	28.93	29.02	6,302
2021-06-14	29.14	29.24	29.14	29.24	0
2021-06-11	29.21	29.21	29.20	29.14	4,116
2021-06-10	28.88	28.88	28.88	28.99	6,622
2021-06-09	29.00	29.00	29.00	28.96	384
2021-06-08	28.91	29.01	28.76	28.89	4,940
2021-06-07	28.61	28.70	28.61	28.71	380
2021-06-04	28.77	28.77	28.77	28.72	617
2021-06-03	28.85	28.85	28.38	28.38	0
2021-06-02	29.37	29.37	28.85	28.85	25,804
2021-06-01	28.99	29.10	28.97	28.80	9,437
2021-05-28	28.46	28.57	28.46	28.60	4,737
2021-05-27	28.45	28.45	28.45	28.41	1,412
2021-05-26	28.01	28.06	28.01	28.23	18,315
2021-05-25	28.06	28.11	27.94	27.91	3,293
2021-05-24	27.78	27.94	27.78	27.94	0
2021-05-21	27.81	27.81	27.71	27.78	1,775
2021-05-20	27.78	27.83	27.78	27.86	1,063
2021-05-19	28.21	28.21	27.62	27.70	8,005
2021-05-18	28.37	28.56	28.37	28.56	0
2021-05-17	28.15	28.38	28.15	28.37	3,876
2021-05-14	28.10	28.10	28.10	28.25	100
2021-05-13	28.66	28.66	28.66	28.20	600
2021-05-12	29.03	29.13	28.82	28.98	6,011
2021-05-11	28.51	28.84	28.51	28.86	311
2021-05-10	28.75	28.75	28.69	28.69	0
2021-05-07	28.66	28.77	28.66	28.75	2,161
2021-05-06	28.57	28.57	28.36	28.54	2,720
2021-05-05	28.21	28.38	28.21	28.30	21,662
2021-05-04	27.32	28.05	27.32	28.05	248
2021-04-30	27.37	27.37	27.29	27.32	707
2021-04-29	27.73	27.73	27.73	27.52	234
2021-04-28	27.38	27.63	27.38	27.64	7,466
2021-04-27	27.60	27.60	27.60	27.56	1,633
2021-04-26	27.12	27.12	27.12	27.34	481
2021-04-23	26.80	26.80	26.80	27.05	263
2021-04-22	26.96	26.96	26.96	26.93	519
2021-04-21	26.68	26.70	26.68	26.79	4,685
2021-04-20	26.67	26.90	26.63	26.57	2,432
2021-04-19	26.70	26.70	26.67	26.69	393
2021-04-16	26.72	26.72	26.67	26.63	11,960
2021-04-15	26.37	26.59	26.37	26.59	0
2021-04-14	26.02	26.02	26.02	26.37	760
2021-04-13	25.84	25.91	25.80	25.87	5,047
2021-04-12	25.86	25.86	25.86	25.67	10
2021-04-09	25.80	25.80	25.79	25.76	444
2021-04-08	25.52	25.73	25.52	25.73	0
2021-04-07	25.66	25.66	25.55	25.52	4,410
2021-04-06	25.75	25.79	25.75	25.73	2,275
2021-04-01	25.75	25.75	25.49	25.40	3,316
2021-03-31	25.22	25.26	25.13	25.25	32,991
2021-03-30	25.35	25.35	25.23	25.23	0
2021-03-29	25.56	25.56	25.35	25.35	0
2021-03-26	25.14	25.56	25.14	25.56	0
2021-03-25	25.63	25.63	25.14	25.14	0
2021-03-24	25.47	25.61	25.45	25.63	6,973
2021-03-23	25.70	25.70	25.39	25.39	0
2021-03-22	25.65	25.70	25.65	25.70	0
2021-03-19	25.46	25.46	25.46	25.65	370
2021-03-18	25.80	25.80	25.80	25.76	6,103
2021-03-17	26.44	26.44	26.08	26.16	16,506
2021-03-16	26.35	26.35	26.21	26.21	0
2021-03-15	26.42	26.42	26.37	26.35	466
2021-03-12	26.30	26.30	26.26	26.30	26,445
2021-03-11	26.32	26.33	26.32	26.37	1,150
2021-03-10	26.02	26.02	25.97	25.97	0
2021-03-09	26.12	26.15	26.08	26.02	5,603
2021-03-08	26.23	26.23	26.09	26.14	650
2021-03-05	26.03	26.11	25.98	26.09	4,970
2021-03-04	25.68	25.68	25.68	26.01	191
2021-03-03	25.76	25.76	25.66	25.74	5,794
2021-03-02	25.62	25.76	25.62	25.72	2,493
2021-03-01	25.84	25.84	25.74	25.74	904
2021-02-26	26.19	26.19	25.80	25.76	159
2021-02-25	26.29	26.33	26.29	26.33	0
2021-02-24	25.94	26.30	25.94	26.29	3,175
2021-02-23	26.07	26.07	26.07	25.99	2
2021-02-22	25.68	25.90	25.68	25.88	457
2021-02-19	25.52	25.59	25.52	25.59	277
2021-02-18	25.27	25.52	25.27	25.52	0
2021-02-17	25.35	25.44	25.34	25.27	7,131
2021-02-16	25.31	25.34	25.31	25.29	855
2021-02-15	25.02	25.25	25.02	25.25	0
2021-02-12	24.99	25.02	24.99	25.02	0
2021-02-11	24.98	24.98	24.98	24.99	355
2021-02-10	24.94	25.00	24.94	24.94	4,415
2021-02-09	25.13	25.13	24.95	24.96	346
2021-02-08	24.64	24.64	24.64	24.84	474
2021-02-05	24.24	24.56	24.24	24.58	13,170
2021-02-04	24.31	24.31	24.19	24.23	13,909
2021-02-03	24.15	24.33	24.15	24.27	630
2021-02-02	24.22	24.26	24.11	24.17	4,694
2021-02-01	24.02	24.02	24.02	23.96	5,362
2021-01-29	23.85	23.87	23.85	23.87	0
2021-01-28	23.83	23.83	23.83	23.85	257
2021-01-27	24.21	24.21	23.90	23.90	2,857
2021-01-26	23.85	23.85	23.85	23.94	500
2021-01-25	23.78	23.78	23.73	23.73	0
2021-01-22	23.79	23.79	23.79	23.78	492
2021-01-21	24.08	24.08	24.08	24.04	2,306
2021-01-20	24.11	24.12	23.99	24.08	5,943
2021-01-19	24.09	24.09	24.06	24.05	99
2021-01-18	24.00	24.03	23.95	24.01	1,230
2021-01-15	24.21	24.21	23.99	24.01	4,776
2021-01-14	24.02	24.10	23.96	24.16	325
2021-01-13	24.36	24.36	24.12	24.11	4,804
2021-01-12	23.90	24.01	23.90	23.91	355
2021-01-11	23.72	23.72	23.68	23.68	5,035
2021-01-08	24.04	24.04	23.86	23.83	1,619
2021-01-07	23.80	23.80	23.80	23.88	301
2021-01-06	23.87	23.88	23.84	23.88	3,898
2021-01-05	23.62	23.62	23.62	23.77	337
2021-01-04	23.60	23.60	23.60	23.29	15,000
2020-12-31	23.15	23.15	23.15	23.07	11,270
2020-12-30	23.04	23.17	23.04	23.11	2,435
2020-12-29	22.98	22.98	22.92	22.99	15,100
2020-12-24	23.05	23.05	22.96	22.96	0
2020-12-23	22.74	23.04	22.74	23.05	3,527
2020-12-22	22.80	22.82	22.80	22.82	36,628
2020-12-21	23.13	23.13	22.85	22.85	0
2020-12-18	23.15	23.15	23.15	23.13	1,645
2020-12-17	22.88	22.88	22.88	22.99	609
2020-12-16	22.51	22.65	22.51	22.70	4
2020-12-15	22.63	22.67	22.55	22.63	2,313
2020-12-14	22.51	22.51	22.34	22.40	236
2020-12-11	22.67	22.67	22.50	22.50	0
2020-12-10	22.45	22.45	22.45	22.67	1,407
2020-12-09	22.46	22.46	22.36	22.33	3,834
2020-12-08	22.28	22.28	22.25	22.25	0
2020-12-07	22.32	22.32	22.04	22.28	29
2020-12-04	22.13	22.20	22.13	22.20	0
2020-12-03	22.14	22.14	22.02	22.13	97,264
2020-12-02	22.12	22.13	21.99	22.13	116,198
2020-12-01	21.99	22.05	21.99	22.05	0
2020-11-30	22.08	22.08	21.98	21.99	615
2020-11-27	22.21	22.24	22.21	22.18	80
2020-11-26	22.06	22.06	22.05	22.05	0
2020-11-25	22.01	22.28	22.00	22.06	2,575
2020-11-24	21.82	22.15	21.82	22.06	17,555
2020-11-23	21.72	21.79	21.72	21.79	0
2020-11-20	21.78	21.78	21.78	21.72	2,000
2020-11-19	21.58	21.70	21.58	21.63	6,917
2020-11-18	21.73	21.83	21.73	21.80	6,276
2020-11-17	21.67	21.67	21.62	21.62	0
2020-11-16	21.46	21.67	21.46	21.67	0
2020-11-13	21.49	21.49	21.49	21.46	1,792
2020-11-12	21.67	21.67	21.66	21.59	40
2020-11-11	21.82	21.82	21.82	21.61	2,868
2020-11-10	21.40	21.45	21.35	21.44	6,998
2020-11-09	21.39	21.39	21.33	21.34	5,862
2020-11-06	21.20	21.24	21.20	21.29	40
2020-11-05	21.04	21.30	21.04	21.30	0
2020-11-04	20.81	20.94	20.81	21.04	18
2020-11-03	20.94	21.06	20.94	20.97	8,411
2020-11-02	20.53	20.68	20.53	20.68	0
2020-10-30	20.67	20.67	20.53	20.53	224
2020-10-29	20.61	20.72	20.50	20.47	2,376
2020-10-28	20.91	20.91	20.68	20.72	4,210
2020-10-27	21.06	21.06	21.06	21.19	1,000
2020-10-26	21.24	21.24	21.04	21.11	36
2020-10-23	21.50	21.50	21.50	21.37	275
2020-10-22	21.46	21.51	21.46	21.52	1,000
2020-10-21	21.59	21.59	21.47	21.44	58
2020-10-20	21.47	21.47	21.34	21.41	692
2020-10-16	21.20	21.26	21.20	21.26	0
2020-10-15	21.08	21.15	21.08	21.20	1,520
2020-10-14	21.06	21.24	21.06	21.21	2,651
2020-10-13	21.22	21.22	21.21	21.14	11,125
2020-10-12	21.33	21.33	21.21	21.21	0
2020-10-09	21.11	21.33	21.11	21.33	0
2020-10-08	21.06	21.17	21.06	21.11	1,225
2020-10-07	21.13	21.13	21.02	21.02	0
2020-10-06	21.13	21.23	21.13	21.13	2,925
2020-10-05	20.64	20.89	20.64	20.89	0
2020-10-02	20.55	20.61	20.55	20.64	2,000
2020-10-01	20.87	20.87	20.50	20.58	16,854
2020-09-30	20.71	20.85	20.71	20.80	6,462
2020-09-29	20.68	20.68	20.62	20.62	0
2020-09-28	20.61	20.71	20.61	20.68	680
2020-09-25	20.60	20.60	20.57	20.59	2,544
2020-09-24	20.53	20.60	20.53	20.53	8,763
2020-09-23	20.88	20.88	20.72	20.72	0
2020-09-22	20.87	21.00	20.87	20.88	3,413
2020-09-21	21.43	21.43	20.83	20.83	0
2020-09-18	21.40	21.40	21.40	21.43	1,573
2020-09-17	21.06	21.06	20.99	21.28	4,930
2020-09-16	20.85	21.18	20.85	21.18	0
2020-09-15	20.79	20.87	20.79	20.85	3,838
2020-09-14	20.79	20.82	20.79	20.82	0
2020-09-11	20.77	20.77	20.76	20.79	650
2020-09-10	20.83	20.83	20.83	20.80	100
2020-09-09	20.62	20.80	20.62	20.80	0
2020-09-08	20.60	20.61	20.52	20.62	3,021
2020-09-07	20.92	20.93	20.92	20.93	0
2020-09-04	20.98	20.98	20.92	20.92	0
2020-09-03	21.14	21.14	21.14	20.98	110
2020-09-02	21.65	21.65	21.49	21.33	2,395
2020-09-01	21.44	21.62	21.44	21.62	0
2020-08-28	21.26	21.44	21.26	21.44	0
2020-08-27	21.24	21.24	21.24	21.26	395
2020-08-26	21.24	21.26	21.24	21.26	0
2020-08-25	21.17	21.34	21.17	21.24	3,919
2020-08-24	21.02	21.11	21.02	21.11	0
2020-08-21	21.20	21.20	21.02	21.02	0
2020-08-20	21.39	21.39	21.20	21.20	0
2020-08-19	21.33	21.39	21.33	21.39	0
2020-08-18	21.32	21.32	21.24	21.33	2,008
2020-08-17	21.03	21.23	21.03	21.23	0
2020-08-14	21.02	21.02	21.02	21.03	673
2020-08-13	20.90	20.98	20.89	20.92	15,318
2020-08-12	20.96	20.96	20.83	20.83	0
2020-08-11	20.96	20.99	20.93	20.96	7,594
2020-08-10	21.02	21.02	21.01	21.01	0
2020-08-07	21.03	21.03	21.03	21.02	366
2020-08-06	21.18	21.18	21.17	21.17	0
2020-08-05	20.80	21.18	20.80	21.18	0
2020-08-04	20.81	20.86	20.74	20.80	81,589
2020-08-03	20.55	20.79	20.55	20.79	0
2020-07-31	20.55	20.55	20.55	20.55	62
2020-07-30	20.45	20.45	20.45	20.63	502
2020-07-29	20.57	20.63	20.57	20.63	0
2020-07-28	20.51	20.55	20.47	20.57	2,849
2020-07-27	20.38	20.46	20.38	20.46	0
2020-07-24	20.44	20.44	20.38	20.38	0
2020-07-23	20.24	20.44	20.24	20.44	0
2020-07-22	20.28	20.28	20.24	20.24	0
2020-07-21	20.23	20.40	20.23	20.28	3,928
2020-07-20	19.96	19.96	19.96	19.96	0
2020-07-17	20.03	20.03	19.96	19.96	0
2020-07-16	19.95	19.95	19.94	20.03	86
2020-07-15	19.95	19.97	19.95	19.97	0
2020-07-14	19.79	19.87	19.79	19.95	3,165
2020-07-13	20.02	20.02	20.02	20.02	0
2020-07-10	20.00	20.02	20.00	20.02	0
2020-07-09	19.99	19.99	19.99	20.00	2,361
2020-07-08	19.88	20.00	19.88	20.00	0
2020-07-07	19.87	19.88	19.80	19.88	2,008
2020-07-06	19.77	19.77	19.77	19.83	181
2020-07-03	19.67	19.68	19.67	19.68	0
2020-07-02	19.73	19.73	19.73	19.67	1,836
2020-07-01	19.22	19.22	19.22	19.59	94
2020-06-30	19.32	19.32	19.32	19.32	0
2020-06-29	19.11	19.11	19.11	19.11	0
2020-06-26	19.32	19.32	19.32	19.20	70
2020-06-25	19.30	19.30	19.30	19.30	0
2020-06-24	19.62	19.62	19.62	19.62	0
2020-06-23	19.62	19.62	19.53	19.62	2,995
2020-06-22	19.53	19.54	19.53	19.54	0
2020-06-19	19.70	19.70	19.50	19.53	4,968
2020-06-18	19.33	19.33	19.33	19.32	20,300
2020-06-17	19.23	19.23	19.23	19.27	1,210
2020-06-16	19.35	19.35	19.16	19.27	3,398
2020-06-15	19.10	19.10	19.04	19.04	0
2020-06-12	18.96	18.96	18.96	19.10	801
2020-06-11	19.37	19.37	19.16	19.16	0
2020-06-10	19.39	19.39	19.37	19.45	7,140
2020-06-09	19.48	19.48	19.33	19.33	1,056
2020-06-08	19.44	19.44	19.44	19.29	357
2020-06-05	19.99	19.99	19.99	19.36	95
2020-06-04	18.93	19.09	18.93	19.09	0
2020-06-03	19.07	19.07	19.01	18.93	1,372
2020-06-02	18.76	18.93	18.76	18.93	0
2020-06-01	18.58	18.76	18.58	18.76	0
2020-05-29	18.60	18.60	18.56	18.45	344
2020-05-28	18.44	18.44	18.44	18.45	4,596
2020-05-27	18.51	18.51	18.51	18.51	0
2020-05-26	18.33	18.65	18.33	18.51	1,520
2020-05-22	18.32	18.32	18.32	18.51	18,797
2020-05-21	18.63	18.63	18.51	18.51	0
2020-05-20	18.44	18.63	18.44	18.63	0
2020-05-19	18.35	18.51	18.30	18.44	12,497
2020-05-18	17.98	18.44	17.98	18.44	0
2020-05-15	17.97	17.97	17.97	17.98	3,154
2020-05-14	17.80	17.81	17.80	17.80	4
2020-05-13	17.87	17.87	17.80	17.76	2,339
2020-05-12	17.91	17.91	17.84	17.84	0
2020-05-11	18.04	18.04	18.04	17.91	2,134
2020-05-07	17.90	17.90	17.90	17.94	17
2020-05-06	18.01	18.01	17.84	17.63	1,690
2020-05-05	17.63	17.80	17.60	17.86	3,535
2020-05-04	17.36	17.36	17.36	17.42	861
2020-05-01	17.66	17.66	17.55	17.55	0
2020-04-30	17.57	17.57	17.27	17.47	8,727
2020-04-29	17.52	17.52	17.52	17.47	310
2020-04-28	17.19	17.36	17.18	17.21	8,055
2020-04-27	17.42	17.42	17.42	17.21	88
2020-04-24	17.81	17.81	17.46	17.46	0
2020-04-23	17.10	17.70	17.10	17.81	7,623
2020-04-22	17.31	17.31	17.31	17.47	810
2020-04-21	17.79	17.79	17.48	17.47	8,382
2020-04-20	18.02	18.02	18.02	18.11	347
2020-04-17	18.16	18.19	18.16	18.20	10,280
2020-04-16	18.31	18.31	18.31	18.31	2,624
2020-04-15	18.22	18.22	18.22	18.19	53
2020-04-14	18.48	18.48	18.48	18.48	0
2020-04-09	18.28	18.48	18.28	18.48	0
2020-04-08	18.33	18.33	18.33	18.28	4
2020-04-07	18.10	18.10	18.10	18.10	0
2020-04-06	18.03	18.03	18.03	17.93	8,613
2020-04-03	17.78	17.78	17.78	17.78	0
2020-04-03	18.00	18.00	18.00	17.93	1,773
2020-04-02	17.63	17.63	17.63	17.78	255
2020-04-02	17.63	17.63	17.63	17.64	255
2020-04-01	18.10	17.64	17.64	17.64	0
2020-04-01	18.10	18.10	18.10	18.10	0
2020-03-31	18.06	18.06	18.06	18.06	0
2020-03-30	18.20	18.20	18.07	18.18	395
2020-03-27	18.12	18.30	18.12	18.30	5,117
2020-03-26	18.51	18.51	18.51	18.26	19
2020-03-24	17.57	17.57	17.57	17.57	0
2020-03-23	17.15	17.15	17.15	17.63	5,282
2020-03-20	17.82	18.07	17.16	17.51	12,682
2020-03-19	17.08	17.08	17.07	17.31	83
2020-03-18	17.96	17.96	17.96	17.96	0
2020-03-17	16.37	18.94	16.37	18.16	32,616
2020-03-16	18.74	18.74	18.74	18.74	0
2020-03-12	19.72	19.72	19.72	19.72	0
2020-03-11	19.93	19.93	19.92	19.72	8,832
2020-03-10	19.94	19.94	19.94	19.61	496
2020-03-09	19.30	19.68	19.30	20.53	6,737
2020-03-06	20.90	20.90	20.51	20.53	8,363
2020-03-05	21.18	21.18	21.18	21.17	40
2020-03-04	21.23	21.23	21.23	21.12	2,994
2020-03-03	21.17	21.18	21.17	20.96	5,790
2020-03-02	20.88	20.88	20.86	20.65	3,032
2020-02-28	21.17	21.17	20.85	21.13	802
2020-02-27	21.21	21.21	21.21	21.53	1,265
2020-02-26	21.60	21.60	21.60	21.70	40
2020-02-25	21.69	21.77	21.69	21.80	5,553
2020-02-24	21.93	22.02	21.93	22.14	1,809
2020-02-21	22.25	22.25	22.14	22.14	0
2020-02-20	22.20	22.25	22.19	22.25	2,669
2020-02-19	22.06	22.24	22.06	22.24	0
2020-02-18	22.09	22.09	21.99	22.06	4,357
2020-02-17	22.03	22.03	22.03	21.97	465
2020-02-14	21.97	21.97	21.95	21.96	3,432
2020-02-13	21.90	21.99	21.90	21.99	0
2020-02-12	21.92	21.92	21.92	21.90	2,417
2020-02-11	21.75	21.83	21.75	21.76	8,266
2020-02-10	21.70	21.70	21.70	21.70	2,000
2020-02-07	21.78	21.79	21.78	21.84	767
2020-02-06	22.00	22.00	21.80	21.85	14,051
2020-02-05	21.76	21.85	21.76	21.86	1,017
2020-02-04	21.83	21.85	21.60	21.67	4,866
2020-02-03	21.81	21.81	21.77	21.58	4,185
2020-01-31	22.06	22.06	22.00	21.99	1,160
2020-01-30	22.06	22.06	21.92	21.99	5,544
2020-01-29	22.36	22.36	22.21	22.18	4,917
2020-01-28	22.23	22.32	22.23	22.29	6,717
2020-01-27	22.30	22.30	22.24	22.20	185
2020-01-24	22.81	22.81	22.69	22.53	4,225
2020-01-23	22.78	22.78	22.78	22.74	84
2020-01-22	23.22	23.22	23.12	23.00	1,856
2020-01-21	23.19	23.22	23.15	23.19	5,150
2020-01-20	23.20	23.27	23.20	23.27	0
2020-01-17	23.27	23.27	23.27	23.20	370
2020-01-16	23.18	23.25	23.17	23.22	723
2020-01-15	23.32	23.32	23.28	23.23	3,277
2020-01-14	23.31	23.31	23.31	23.28	350
2020-01-13	23.26	23.26	23.19	23.22	162
2020-01-10	23.29	23.35	23.29	23.35	0
2020-01-09	23.37	23.37	23.29	23.29	0
2020-01-08	23.58	23.58	23.37	23.37	0
2020-01-07	23.65	23.65	23.58	23.58	3,291
2020-01-06	23.78	23.78	23.68	23.65	1,732
2020-01-03	23.62	23.67	23.62	23.52	4,212
2020-01-02	23.38	23.38	23.32	23.32	0
2019-12-31	23.40	23.40	23.38	23.38	0
2019-12-30	23.50	23.50	23.49	23.40	160
2019-12-27	23.44	23.44	23.44	23.43	351
2019-12-24	23.10	23.17	23.10	23.17	0
2019-12-23	23.03	23.09	23.03	23.10	2,215
2019-12-20	23.09	23.09	23.09	23.08	10,000
2019-12-19	23.08	23.09	23.08	23.14	486
2019-12-18	23.00	23.00	23.00	23.02	500
2019-12-17	23.03	23.06	22.98	23.01	4,321
2019-12-16	22.71	22.91	22.71	22.91	0
2019-12-13	22.82	22.82	22.82	22.71	466
2019-12-12	22.50	22.68	22.50	22.64	5,890
2019-12-11	22.48	22.48	22.46	22.45	6,170
2019-12-10	22.49	22.55	22.49	22.55	4,385
2019-12-09	22.40	22.40	22.40	22.49	3,000
2019-12-06	22.33	22.33	22.33	22.43	750
2019-12-05	22.30	22.30	22.30	22.30	0
2019-12-04	22.36	22.36	22.36	22.30	467
2019-12-03	22.14	22.14	22.07	22.14	2,015
2019-12-02	22.20	22.20	22.18	22.18	0
2019-11-29	22.35	22.35	22.20	22.20	0
2019-11-28	22.45	22.45	22.43	22.35	2
2019-11-27	22.46	22.46	22.40	22.40	0
2019-11-26	22.41	22.48	22.41	22.46	2,404
2019-11-25	22.49	22.49	22.49	22.37	2
2019-11-22	22.47	22.47	22.41	22.38	4,913
2019-11-21	22.30	22.37	22.24	22.39	844
2019-11-20	22.16	22.28	22.16	22.35	1,095
2019-11-19	22.27	22.27	22.19	22.23	13,885
2019-11-18	22.46	22.46	22.33	22.28	8,380
2019-11-15	22.35	22.41	22.35	22.46	1,294
2019-11-14	22.54	22.54	22.41	22.43	1,954
2019-11-13	22.42	22.42	22.42	22.44	1,734
2019-11-12	22.42	22.49	22.42	22.42	3,800
2019-11-11	22.47	22.47	22.47	22.46	750
2019-11-08	22.35	22.35	22.34	22.46	1,660
2019-11-07	22.69	22.69	22.62	22.59	351
2019-11-06	22.77	22.77	22.68	22.68	0
2019-11-05	22.87	22.89	22.78	22.77	5,615
2019-11-04	22.71	22.83	22.71	22.85	4,191
2019-11-01	22.38	22.59	22.38	22.59	0
2019-10-31	22.31	22.32	22.31	22.38	5,334
2019-10-30	22.63	22.63	22.63	22.54	6,653
2019-10-29	22.50	22.57	22.50	22.58	2,077
2019-10-28	22.67	22.67	22.58	22.58	0
2019-10-25	22.57	22.57	22.57	22.67	1,070
2019-10-24	22.40	22.57	22.40	22.57	0
2019-10-23	22.35	22.35	22.35	22.40	647
2019-10-22	22.37	22.37	22.29	22.34	2,809
2019-10-21	22.22	22.23	22.17	22.23	24,400
2019-10-18	22.28	22.35	22.28	22.35	0
2019-10-17	22.28	22.32	22.28	22.28	5,538
2019-10-16	22.27	22.27	22.23	22.23	0
2019-10-15	22.22	22.40	22.22	22.22	1,079
2019-10-14	22.24	22.24	22.24	22.22	893
2019-10-11	22.36	22.36	22.31	22.31	5,318
2019-10-10	22.09	22.09	22.09	22.16	5,210
2019-10-09	22.00	22.16	22.00	22.16	916
2019-10-08	22.00	22.00	21.96	22.00	720
2019-10-07	22.05	22.05	22.05	22.05	411
2019-10-04	21.90	21.99	21.90	21.99	0
2019-10-03	21.90	21.90	21.90	21.90	0
2019-10-02	21.99	21.99	21.95	22.04	17,083
2019-10-01	22.00	22.06	21.99	22.04	4,542
2019-09-30	22.13	22.13	22.13	22.05	14,090
2019-09-27	22.15	22.15	22.15	22.18	8,052
2019-09-26	22.25	22.29	22.25	22.20	2,103
2019-09-25	22.47	22.47	22.28	22.28	0
2019-09-24	22.49	22.51	22.47	22.47	2,021
2019-09-23	22.47	22.53	22.47	22.53	1,185
2019-09-20	22.43	22.47	22.43	22.47	0
2019-09-19	22.38	22.47	22.38	22.43	31,419
2019-09-18	22.56	22.56	22.41	22.41	0
2019-09-17	22.77	22.77	22.53	22.56	2,387
2019-09-16	22.56	22.69	22.56	22.81	4,169
2019-09-13	22.16	22.16	22.16	22.16	93
2019-09-12	21.96	22.01	21.95	22.07	3,890
2019-09-11	22.29	22.29	22.24	22.21	122
2019-09-10	22.24	22.31	22.22	22.31	33,935
2019-09-09	22.06	22.18	22.06	22.18	0
2019-09-06	22.21	22.21	22.06	22.06	0
2019-09-05	22.10	22.24	22.10	22.21	316
2019-09-04	22.10	22.10	22.10	22.10	2,118
2019-09-03	21.81	21.81	21.65	21.70	1,919
2019-09-02	21.80	21.88	21.80	21.79	1,839
2019-08-30	22.00	22.00	22.00	21.85	597
2019-08-29	22.13	22.15	22.13	22.06	755
2019-08-28	22.01	22.01	22.01	22.06	5,017
2019-08-27	21.93	21.93	21.89	21.86	1,817
2019-08-23	21.91	21.91	21.91	21.91	0
2019-08-22	21.96	21.96	21.96	21.91	830
2019-08-21	21.98	21.99	21.98	22.00	2,805
2019-08-20	21.89	21.94	21.77	21.84	6,418
2019-08-19	21.88	21.88	21.88	21.88	0
2019-08-16	21.98	21.98	21.90	21.88	185
2019-08-15	21.95	21.95	21.90	21.90	0
2019-08-14	22.18	22.18	21.99	21.95	3,677
2019-08-13	21.91	22.20	21.91	22.23	80,029
2019-08-12	22.03	22.03	21.99	21.99	0
2019-08-09	22.03	22.05	22.03	22.03	11,930
2019-08-08	21.79	21.90	21.79	21.92	416
2019-08-07	21.78	21.78	21.78	21.66	2,808
2019-08-06	22.05	22.05	21.97	21.99	8,195
2019-08-05	22.15	22.15	22.05	22.05	0
2019-08-02	22.35	22.35	22.15	22.15	0
2019-08-01	22.67	22.67	22.35	22.35	0
2019-07-31	22.65	22.67	22.65	22.67	0
2019-07-30	22.54	22.68	22.54	22.65	8,947
2019-07-29	22.53	22.63	22.53	22.63	0
2019-07-26	22.69	22.69	22.53	22.53	3,334
2019-07-25	22.74	22.74	22.74	22.69	2,150
2019-07-24	22.52	22.78	22.52	22.78	0
2019-07-23	22.54	22.54	22.54	22.52	2,469
2019-07-22	22.63	22.64	22.63	22.59	540
2019-07-19	22.56	22.57	22.56	22.59	795
2019-07-18	22.75	22.75	22.62	22.45	2,241
2019-07-17	22.99	22.99	22.76	22.76	0
2019-07-16	22.98	23.06	22.98	22.99	5,430
2019-07-15	23.17	23.17	23.07	23.07	0
2019-07-12	23.17	23.17	23.17	23.17	1,996
2019-07-11	23.10	23.10	23.05	23.07	82
2019-07-10	22.89	22.92	22.89	22.96	150
2019-07-09	22.64	22.64	22.57	22.62	881
2019-07-08	22.68	22.70	22.68	22.70	0
2019-07-05	22.72	22.72	22.68	22.68	0
2019-07-04	22.69	22.72	22.69	22.72	0
2019-07-03	22.51	22.69	22.51	22.69	0
2019-07-02	22.56	22.57	22.52	22.51	935
2019-07-01	23.10	23.10	22.77	22.77	0
2019-06-28	23.08	23.08	23.07	23.10	1,261
2019-06-27	22.99	23.09	22.97	23.17	1,974
2019-06-26	23.15	23.17	23.15	23.17	0
2019-06-25	23.16	23.19	23.15	23.15	1,634
2019-06-24	22.91	22.91	22.85	22.93	13,656
2019-06-21	22.83	22.83	22.83	22.83	0
2019-06-20	22.48	22.83	22.48	22.83	0
2019-06-19	22.62	22.62	22.48	22.48	0
2019-06-18	22.31	22.61	22.30	22.62	3,024
2019-06-17	22.42	22.42	22.40	22.43	200
2019-06-14	22.40	22.51	22.40	22.48	4,251
2019-06-13	22.27	22.35	22.27	22.35	810
2019-06-12	22.21	22.29	22.21	22.27	222
2019-06-11	22.23	22.23	22.23	22.20	4,221
2019-06-10	22.20	22.20	22.19	22.19	0
2019-06-07	22.01	22.20	22.01	22.20	0
2019-06-06	22.00	22.03	21.97	22.01	95
2019-06-05	22.23	22.23	22.00	21.95	13,361
2019-06-04	22.20	22.24	22.20	22.24	1,348
2019-06-03	22.27	22.27	22.27	22.21	321
2019-05-31	22.43	22.43	22.36	22.54	1,480
2019-05-30	22.60	22.60	22.54	22.54	0
2019-05-29	22.61	22.61	22.60	22.60	0
2019-05-28	22.67	22.67	22.66	22.61	2,127
2019-05-24	22.29	22.29	22.29	22.33	1,285
2019-05-23	22.57	22.57	22.28	22.28	0
2019-05-22	22.81	22.81	22.57	22.57	0
2019-05-21	22.80	22.83	22.78	22.81	21,045
2019-05-20	22.73	22.77	22.73	22.77	0
2019-05-17	22.85	22.85	22.85	22.73	6,098
2019-05-16	22.77	22.85	22.77	22.89	113
2019-05-15	22.65	22.78	22.65	22.80	201
2019-05-14	22.47	22.60	22.47	22.64	2,280
2019-05-13	22.40	22.42	22.31	22.34	10,939
2019-05-10	22.36	22.37	22.10	22.41	9,978
2019-05-09	22.42	22.42	22.42	22.32	65
2019-05-08	22.63	22.63	22.44	22.52	20,000
2019-05-07	22.50	22.63	22.49	22.52	6,596
2019-05-03	22.64	22.78	22.64	22.78	12,251

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