X Msci Usa Esg Share History

X Msci Usa Esg Share Price history. The following table shows end-of-day data XZMU historical share prices for X Msci Usa Esg, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	56.23	56.36	56.18	56.31	84,898
2024-05-06	55.42	55.42	55.42	55.42	0
2024-05-03	54.93	55.66	54.88	55.42	31,756
2024-05-02	54.84	54.89	54.28	54.57	38,155
2024-05-01	54.58	54.58	54.33	54.49	761
2024-04-30	55.44	55.54	55.12	55.13	21,053
2024-04-29	55.61	55.61	55.36	55.39	24,621
2024-04-26	55.26	55.57	55.15	55.47	25,555
2024-04-25	54.35	54.50	53.75	54.03	45,222
2024-04-24	54.97	55.00	54.63	54.74	92,121
2024-04-23	53.95	54.68	53.95	54.67	163,905
2024-04-22	53.75	53.82	53.41	53.53	24,609
2024-04-19	53.85	54.15	53.80	53.87	11,445
2024-04-18	54.60	54.63	54.11	54.57	31,119
2024-04-17	54.67	55.04	54.67	54.55	10,125
2024-04-16	54.70	54.93	54.68	54.83	36,548
2024-04-15	55.88	56.08	55.59	55.69	42,843
2024-04-12	56.44	56.44	55.76	55.88	14,411
2024-04-11	55.94	56.23	55.80	56.02	11,755
2024-04-10	56.67	56.72	55.75	56.08	33,649
2024-04-09	56.67	56.85	56.20	56.20	40,662
2024-04-08	56.53	56.69	56.38	56.68	39,606
2024-04-05	56.04	56.41	55.98	56.39	19,718
2024-04-04	56.94	57.19	56.93	57.09	11,816
2024-04-03	56.75	56.97	56.63	56.98	14,266
2024-04-02	57.24	57.24	56.55	56.70	12,988
2024-04-01	57.48	57.48	57.48	57.48	0
2024-03-29	57.48	57.48	57.48	57.48	0
2024-03-28	57.32	57.46	57.29	57.48	6,185
2024-03-27	57.27	57.38	56.97	57.08	15,207
2024-03-26	57.40	57.46	57.27	57.33	30,438
2024-03-25	57.30	57.30	57.08	57.22	42,783
2024-03-22	57.41	57.43	57.22	57.28	41,440
2024-03-21	57.36	57.56	57.25	57.55	31,424
2024-03-20	56.46	56.61	56.44	56.50	82,617
2024-03-19	55.90	56.32	55.89	56.32	21,548
2024-03-18	55.87	56.49	55.87	56.34	40,174
2024-03-15	56.13	56.32	55.68	55.68	17,254
2024-03-14	56.57	56.59	56.11	56.17	13,643
2024-03-13	56.60	56.60	56.39	56.43	45,122
2024-03-12	55.83	56.46	55.80	56.32	14,308
2024-03-11	55.68	55.74	55.48	55.69	24,506
2024-03-08	56.61	56.78	56.25	56.25	20,957
2024-03-07	55.80	56.23	55.56	56.27	6,337
2024-03-06	55.45	55.79	55.45	55.73	117,127
2024-03-05	55.81	55.87	55.29	55.37	13,961
2024-03-04	55.93	55.98	55.81	55.90	31,733
2024-03-01	55.52	55.74	55.38	55.73	39,247
2024-02-29	55.03	55.37	54.87	55.20	10,864
2024-02-28	55.05	55.13	54.83	55.08	40,242
2024-02-27	55.08	55.19	55.00	55.02	7,953
2024-02-26	55.22	55.37	55.18	55.24	6,060
2024-02-23	55.27	55.64	55.18	55.31	53,111
2024-02-22	54.73	55.06	54.69	55.05	25,694
2024-02-21	53.65	53.66	53.57	53.62	11,395
2024-02-20	54.05	54.06	53.75	53.75	3,398
2024-02-19	54.34	54.45	54.34	54.39	3,623
2024-02-16	54.79	54.81	54.30	54.64	20,313
2024-02-15	54.47	54.55	54.32	54.35	13,915
2024-02-14	53.99	54.23	53.97	54.05	35,420
2024-02-13	54.59	54.59	53.66	53.95	10,171
2024-02-12	54.67	54.90	54.61	54.86	17,064
2024-02-09	54.10	54.51	54.10	54.44	154,486
2024-02-08	53.98	54.10	53.94	54.07	4,224
2024-02-07	53.44	53.94	53.43	53.85	33,496
2024-02-06	53.61	53.61	53.29	53.37	10,114
2024-02-05	53.42	53.60	53.13	53.20	16,337
2024-02-02	53.19	53.19	52.85	53.16	8,389
2024-02-01	52.58	52.73	52.53	52.56	9,904
2024-01-31	53.12	53.12	52.68	52.76	20,404
2024-01-30	53.39	53.45	53.33	53.40	7,387
2024-01-29	52.86	53.01	52.84	52.96	2,985
2024-01-26	52.80	53.02	52.80	53.00	101,611
2024-01-25	52.76	53.08	52.71	53.04	247,971
2024-01-24	52.83	53.12	52.83	53.02	148,451
2024-01-23	52.58	52.67	52.44	52.42	60,501
2024-01-22	52.67	52.81	52.59	52.66	1,523
2024-01-19	51.88	52.10	51.87	52.03	17,248
2024-01-18	51.42	51.66	51.40	51.57	90,760
2024-01-17	51.43	51.47	51.14	51.36	28,807
2024-01-16	51.39	51.83	51.39	51.83	18,897
2024-01-15	51.70	51.70	51.61	51.68	9,213
2024-01-12	51.62	51.79	51.44	51.66	16,778
2024-01-11	51.85	51.89	51.22	51.22	3,967
2024-01-10	51.32	51.52	51.23	51.45	6,225
2024-01-09	51.23	51.24	50.99	51.24	13,384
2024-01-08	50.35	50.81	50.32	50.81	6,916
2024-01-05	50.27	50.65	50.21	50.56	6,551
2024-01-04	50.53	50.68	50.46	50.68	8,653
2024-01-03	50.89	50.89	50.44	50.54	2,657
2024-01-02	51.15	51.37	50.80	50.88	9,821
2024-01-01	51.43	51.43	51.43	51.43	0
2023-12-29	51.50	51.51	51.43	51.43	1,023
2023-12-28	51.47	51.61	51.40	51.43	115,143
2023-12-27	51.31	51.38	51.30	51.36	9,736
2023-12-26	50.99	50.99	50.99	50.99	0
2023-12-25	50.99	50.99	50.99	50.99	0
2023-12-22	50.90	50.99	50.88	50.99	2,026
2023-12-21	50.69	50.90	50.60	50.82	6,279
2023-12-20	50.99	51.25	50.97	51.22	36,975
2023-12-19	50.83	51.02	50.81	51.02	19,429
2023-12-18	50.67	50.79	50.59	50.79	36,955
2023-12-15	50.64	50.68	50.48	50.63	23,382
2023-12-14	50.53	50.64	50.47	50.53	23,527
2023-12-13	49.86	49.88	49.75	49.76	6,465
2023-12-12	49.42	49.68	49.40	49.60	52,865
2023-12-11	49.35	49.49	49.27	49.31	417,503
2023-12-08	49.24	49.43	49.11	49.22	6,371
2023-12-07	48.72	49.05	48.72	49.05	75,125
2023-12-06	48.96	49.18	48.93	48.93	9,690
2023-12-05	48.73	48.85	48.62	48.85	11,170
2023-12-04	49.08	49.08	48.59	48.70	10,910
2023-12-01	48.87	48.99	48.76	48.97	33,479
2023-11-30	48.95	49.02	48.68	48.72	243,188
2023-11-29	48.88	49.18	48.85	48.85	44,975
2023-11-28	48.61	48.70	48.53	48.75	8,840
2023-11-27	48.63	48.68	48.59	48.63	77,673
2023-11-24	48.70	48.79	48.61	48.67	11,394
2023-11-23	48.77	48.78	48.67	48.76	14,816
2023-11-22	48.52	48.88	48.52	48.62	23,239
2023-11-21	48.58	48.63	48.41	48.45	12,949
2023-11-20	48.23	48.31	48.07	48.33	32,802
2023-11-17	48.22	48.38	48.03	48.08	32,180
2023-11-16	48.06	48.22	48.03	48.00	216,773
2023-11-15	48.02	48.17	48.01	48.17	11,810
2023-11-14	46.97	47.99	46.94	47.96	24,315
2023-11-13	46.68	46.84	46.62	46.88	41,671
2023-11-10	46.25	46.39	46.09	46.41	16,868
2023-11-09	46.65	46.75	46.57	46.59	17,304
2023-11-08	46.45	46.60	46.43	46.47	14,847
2023-11-07	46.12	46.53	46.09	46.48	186,014
2023-11-06	46.20	46.32	46.10	46.19	34,974
2023-11-03	45.53	46.06	45.52	46.24	12,651
2023-11-02	44.70	45.38	44.70	45.32	65,883
2023-11-01	43.93	44.41	43.93	44.26	2,018
2023-10-31	43.90	43.96	43.74	43.83	204,986
2023-10-30	43.66	43.81	43.49	43.77	52,840
2023-10-27	43.82	43.83	43.59	43.77	8,906
2023-10-26	43.85	44.19	43.82	43.82	53,479
2023-10-25	44.73	44.80	44.51	44.53	1,134,707
2023-10-24	44.89	45.09	44.77	44.93	120,504
2023-10-23	44.79	44.79	44.28	44.85	18,459
2023-10-20	45.07	45.21	44.87	44.72	3,367
2023-10-19	45.59	45.80	45.57	45.63	6,077
2023-10-18	46.54	46.58	46.16	46.14	6,712
2023-10-17	46.63	46.64	46.20	46.61	5,457
2023-10-16	46.06	46.77	46.00	46.73	6,978
2023-10-13	46.51	46.64	46.33	46.16	6,281
2023-10-12	46.91	47.00	46.69	46.77	33,619
2023-10-11	46.54	46.79	46.46	46.63	67,099
2023-10-10	46.21	46.73	46.20	46.71	14,399
2023-10-09	45.61	45.86	45.53	45.79	1,706
2023-10-06	45.45	45.51	44.89	45.64	9,349
2023-10-05	45.27	45.41	45.05	45.12	6,276
2023-10-04	44.87	45.04	44.73	45.12	10,138
2023-10-03	45.61	45.68	44.81	44.81	486,690
2023-10-02	45.71	45.79	45.24	45.71	23,448
2023-09-29	45.73	45.94	45.64	45.73	48,352
2023-09-28	45.20	45.28	45.04	45.42	7,788
2023-09-27	45.21	45.35	45.05	45.11	29,735
2023-09-26	45.44	45.55	45.20	45.21	33,106
2023-09-25	45.71	45.71	45.39	45.57	1,118
2023-09-22	45.83	45.96	45.70	45.97	33,647
2023-09-21	46.49	46.49	46.06	45.99	11,927
2023-09-20	47.12	47.34	47.12	47.16	23,320
2023-09-19	47.29	47.30	46.89	46.89	23,048
2023-09-18	47.35	47.37	47.09	47.27	7,056
2023-09-15	48.02	48.04	47.54	47.46	11,409
2023-09-14	47.81	47.98	47.73	47.88	17,802
2023-09-13	47.56	47.64	47.40	47.69	6,675
2023-09-12	47.75	47.84	47.68	47.72	5,713
2023-09-11	47.75	47.85	47.72	47.75	10,561
2023-09-08	47.60	47.71	47.41	47.66	58,325
2023-09-07	47.44	47.53	47.31	47.38	3,655
2023-09-06	47.72	47.84	47.47	47.51	8,230
2023-09-05	47.91	48.06	47.83	48.00	3,999
2023-09-04	48.16	48.16	48.07	48.03	2,863
2023-09-01	48.20	48.23	48.17	48.03	5,763
2023-08-31	48.17	48.30	47.96	48.13	197,954
2023-08-30	47.85	48.07	47.72	48.03	13,858
2023-08-29	46.89	47.59	46.89	47.66	37,782
2023-08-28	46.51	46.51	46.51	46.51	0
2023-08-25	46.41	46.93	46.23	46.51	13,163
2023-08-24	47.51	47.60	46.78	46.78	24,846
2023-08-23	46.40	46.97	46.40	46.97	18,721
2023-08-22	46.73	46.86	46.57	46.62	709
2023-08-21	46.30	46.43	46.23	46.13	3,754
2023-08-18	46.20	46.20	45.80	45.98	70,585
2023-08-17	46.63	46.75	46.53	46.53	6,310
2023-08-16	46.94	47.06	46.89	46.96	24,909
2023-08-15	47.08	47.24	47.02	47.13	6,797
2023-08-14	46.91	47.15	46.83	47.20	2,885
2023-08-11	47.14	47.17	46.76	46.84	7,708
2023-08-10	47.25	47.64	47.25	47.39	8,086
2023-08-09	47.62	47.83	47.20	47.06	27,502
2023-08-08	47.47	47.50	47.11	47.18	28,096
2023-08-07	47.25	47.52	47.23	47.38	4,105
2023-08-04	47.40	47.62	47.28	47.60	25,962
2023-08-03	47.16	47.25	47.11	47.25	4,661
2023-08-02	47.77	47.84	47.41	47.44	5,032
2023-08-01	48.23	48.23	48.08	48.11	769
2023-07-31	48.21	48.28	48.11	48.19	13,777
2023-07-28	47.88	48.26	47.85	48.26	33,895
2023-07-27	48.33	48.49	48.23	48.29	124,368
2023-07-26	48.17	48.17	47.95	47.95	15,242
2023-07-25	47.98	48.09	47.88	48.01	4,736
2023-07-24	47.64	47.87	47.64	47.84	10,332
2023-07-21	47.86	47.99	47.68	47.86	3,699
2023-07-20	48.15	48.17	47.87	47.90	17,601
2023-07-19	48.34	48.51	48.28	48.47	42,588
2023-07-18	47.78	47.92	47.75	47.89	2,807
2023-07-17	47.63	47.72	47.55	47.72	557,189
2023-07-14	47.56	47.84	47.56	47.76	1,678
2023-07-13	47.18	47.38	47.18	47.35	26,498
2023-07-12	46.68	47.16	46.67	47.12	64,135
2023-07-11	46.24	46.47	46.24	46.42	28,695
2023-07-10	46.04	46.35	46.00	46.26	3,947
2023-07-07	46.20	46.42	46.19	46.36	54,825
2023-07-06	46.80	46.80	46.05	46.08	11,701
2023-07-05	46.60	46.77	46.55	46.78	7,027
2023-07-04	46.77	46.77	46.71	46.73	1,317
2023-07-03	46.74	46.78	46.61	46.70	8,246
2023-06-30	46.19	46.69	46.19	46.65	6,995
2023-06-29	45.93	46.13	45.92	46.09	10,103
2023-06-28	45.82	45.91	45.76	45.90	23,966
2023-06-27	45.47	45.68	45.41	45.68	29,421
2023-06-26	45.65	45.84	45.54	45.55	76,896
2023-06-23	45.92	45.92	45.70	45.68	691
2023-06-22	45.75	45.98	45.73	45.86	24,523
2023-06-21	46.36	46.37	45.88	45.98	112,173
2023-06-20	46.23	46.35	46.07	46.08	6,363
2023-06-19	46.43	46.48	46.32	46.33	13,010
2023-06-16	46.60	46.73	46.59	46.61	7,331
2023-06-15	45.99	46.38	45.85	46.38	8,049
2023-06-14	45.88	46.05	45.88	46.15	3,614,473
2023-06-13	45.57	45.79	45.48	45.79	9,777
2023-06-12	45.16	45.21	45.04	45.03	8,631
2023-06-09	44.84	45.16	44.83	44.96	8,253
2023-06-08	44.75	44.77	44.59	44.79	2,813
2023-06-07	44.88	45.10	44.70	44.77	8,702
2023-06-06	44.82	44.84	44.74	44.89	904
2023-06-05	44.81	44.91	44.73	44.92	31,760
2023-06-02	44.37	44.85	44.33	44.82	17,512
2023-06-01	43.80	43.92	43.64	43.93	7,803
2023-05-31	44.04	44.06	43.61	43.60	132,587
2023-05-30	44.35	44.46	44.06	44.13	62,014
2023-05-29	43.96	43.96	43.96	43.96	0
2023-05-26	43.61	44.09	43.61	43.96	6,906
2023-05-25	43.37	43.61	43.23	43.48	17,266
2023-05-24	43.21	43.25	42.72	42.82	8,522
2023-05-23	43.87	43.87	43.65	43.67	13,847
2023-05-22	43.73	43.99	43.73	43.93	12,095
2023-05-19	43.90	44.00	43.82	43.75	8,026
2023-05-18	43.49	43.52	43.44	43.67	2,899
2023-05-17	43.02	43.14	42.94	43.07	31,851
2023-05-16	43.05	43.07	42.94	43.06	44,966
2023-05-15	43.15	43.16	42.88	42.99	73,006
2023-05-12	43.10	43.21	43.00	42.84	5,638
2023-05-11	43.12	43.23	42.77	42.90	43,793
2023-05-10	42.70	43.13	42.66	42.88	2,712
2023-05-09	42.76	42.90	42.76	42.81	8,266
2023-05-08	42.77	42.77	42.77	42.77	0
2023-05-05	42.34	42.76	42.24	42.77	1,864
2023-05-04	42.51	42.57	42.13	42.23	5,318
2023-05-03	42.81	42.89	42.70	42.73	35,031
2023-05-02	43.12	43.15	42.46	42.44	4,131
2023-05-01	42.90	42.90	42.90	42.90	0
2023-04-28	42.65	42.90	42.61	42.90	5,602
2023-04-27	42.01	42.15	41.98	42.35	4,041
2023-04-26	42.24	42.24	42.00	42.18	89,805
2023-04-25	42.41	42.42	42.40	42.35	4,413
2023-04-24	42.46	42.72	42.46	42.53	15,446
2023-04-21	42.55	42.68	42.55	42.59	17,248
2023-04-20	42.51	42.71	42.51	42.65	17,404
2023-04-19	42.61	42.79	42.58	42.76	17,687
2023-04-18	43.09	43.32	42.82	42.90	390,886
2023-04-17	42.89	42.94	42.70	42.71	19,268
2023-04-14	42.87	42.99	42.72	42.66	9,712
2023-04-13	42.49	42.63	42.43	42.66	23,438
2023-04-12	42.53	42.94	42.53	42.53	99,244
2023-04-11	42.48	42.68	42.48	42.57	9,260
2023-04-10	42.28	42.28	42.28	42.28	0
2023-04-07	42.28	42.28	42.28	42.28	0
2023-04-06	42.30	42.33	42.12	42.28	1,012,796
2023-04-05	42.41	42.51	42.22	42.24	12,123
2023-04-04	42.61	42.88	42.54	42.54	25,721
2023-04-03	42.56	42.74	42.49	42.49	5,031
2023-03-31	42.02	42.40	42.02	42.38	2,339
2023-03-30	41.89	42.11	41.89	42.01	15,456
2023-03-29	41.52	41.68	41.51	41.62	14,224
2023-03-28	41.37	41.40	41.09	41.21	8,429
2023-03-27	41.56	41.64	41.31	41.39	25,187
2023-03-24	41.23	41.23	40.72	41.00	526,402
2023-03-23	41.24	41.64	41.04	41.55	3,707
2023-03-22	41.59	41.68	41.53	41.58	65,501
2023-03-21	41.11	41.42	41.10	41.32	419,178
2023-03-20	40.54	41.09	40.33	40.85	31,959
2023-03-17	41.19	41.19	40.62	40.80	132,376
2023-03-16	40.46	40.88	40.04	40.86	58,241
2023-03-15	40.42	40.43	39.60	39.84	69,038
2023-03-14	39.85	40.51	39.78	40.42	138,286
2023-03-13	40.16	40.30	39.21	39.87	311,585
2023-03-10	40.20	40.58	39.94	40.46	132,737
2023-03-09	41.09	41.40	40.99	41.19	119,877
2023-03-08	41.14	41.23	40.94	41.15	53,204
2023-03-07	41.75	41.86	41.33	41.31	34,657
2023-03-06	41.72	42.05	41.68	41.96	15,397
2023-03-03	41.02	41.45	41.02	41.44	11,194
2023-03-02	40.51	40.81	40.51	40.72	15,530
2023-03-01	41.07	41.16	40.71	40.72	17,277
2023-02-28	40.97	41.26	40.94	41.13	62,468
2023-02-27	41.14	41.54	41.12	41.17	11,247
2023-02-24	41.36	41.38	40.72	40.90	57,043
2023-02-23	41.43	41.62	41.21	41.18	21,991
2023-02-22	41.26	41.32	41.08	41.20	97,324
2023-02-21	41.89	41.89	41.34	41.34	453,207
2023-02-20	42.07	42.10	42.01	42.02	935
2023-02-17	41.92	42.10	41.88	41.79	8,407
2023-02-16	42.90	42.90	42.31	42.55	72,919
2023-02-15	42.52	42.59	42.41	42.64	2,135
2023-02-14	42.66	42.89	42.38	42.38	16,135
2023-02-13	42.10	42.52	42.07	42.54	6,350
2023-02-10	42.36	42.36	41.82	42.00	53,520
2023-02-09	42.91	43.02	42.66	42.63	26,635
2023-02-08	42.97	43.04	42.69	42.61	8,099
2023-02-07	42.59	42.62	42.37	42.52	1,730
2023-02-06	42.70	42.70	42.45	42.66	2,115
2023-02-03	42.99	43.08	42.75	43.17	65,950
2023-02-02	42.74	43.24	42.68	43.24	31,892
2023-02-01	41.94	41.94	41.76	41.90	3,444
2023-01-31	41.24	41.68	41.15	41.67	30,505
2023-01-30	41.68	41.83	41.40	41.63	236,556
2023-01-27	41.57	41.92	41.52	41.78	13,143
2023-01-26	41.24	41.66	41.23	41.33	25,516
2023-01-25	41.01	41.04	40.61	40.82	47,883
2023-01-24	41.32	41.39	41.08	41.38	12,920
2023-01-23	40.91	41.45	40.87	41.40	9,362
2023-01-20	40.25	40.52	40.03	40.51	1,281,160
2023-01-19	40.36	40.36	39.99	39.99	19,745
2023-01-18	41.08	41.23	40.72	40.76	4,316
2023-01-17	40.94	41.24	40.94	41.03	8,645
2023-01-16	40.97	41.08	40.84	41.04	3,883
2023-01-13	40.85	40.85	40.50	40.75	10,124
2023-01-12	40.75	41.02	40.57	40.72	8,262
2023-01-11	40.26	40.45	40.25	40.44	13,942
2023-01-10	39.89	40.12	39.70	39.96	2,311
2023-01-09	39.86	40.49	39.84	40.50	18,545
2023-01-06	39.02	39.57	38.92	39.52	17,703
2023-01-05	39.44	39.58	38.99	38.98	14,825
2023-01-04	39.46	39.57	39.21	39.49	64,079
2023-01-03	39.55	39.79	39.10	39.16	46,578
2023-01-02	39.29	39.29	39.29	39.29	0
2022-12-30	39.30	39.30	39.29	39.29	7,007
2022-12-29	38.88	39.50	38.85	39.50	76,863
2022-12-28	39.36	39.43	38.98	39.01	16,960
2022-12-27	39.34	39.34	39.34	39.34	0
2022-12-26	39.34	39.34	39.34	39.34	0
2022-12-23	39.27	39.37	39.23	39.34	18,815
2022-12-22	39.84	39.92	39.01	39.05	48,111
2022-12-21	39.47	39.92	39.41	39.85	25,810
2022-12-20	38.96	39.41	38.96	39.19	132,327
2022-12-19	39.82	39.86	39.51	39.45	2,652,426
2022-12-16	39.92	40.00	39.63	39.57	29,048
2022-12-15	40.97	40.97	40.09	40.16	24,079
2022-12-14	41.41	41.73	41.31	41.71	31,863
2022-12-13	41.20	42.43	41.12	41.73	37,154
2022-12-12	40.58	40.81	40.54	40.80	7,981
2022-12-09	40.99	41.10	40.60	40.93	268,687
2022-12-08	40.60	40.92	40.53	40.81	189,105
2022-12-07	40.66	40.81	40.33	40.51	223,973
2022-12-06	41.15	41.27	40.67	40.75	19,463
2022-12-05	41.82	41.82	41.30	41.46	34,593
2022-12-02	41.91	42.00	41.31	41.71	35,882
2022-12-01	41.92	42.19	41.68	41.84	59,814
2022-11-30	40.61	40.66	40.41	40.51	36,756
2022-11-29	40.77	40.81	40.30	40.34	35,303
2022-11-28	41.03	41.10	40.89	40.88	20,789
2022-11-25	41.28	41.30	41.13	41.22	27,056
2022-11-24	41.29	41.34	41.28	41.30	2,604
2022-11-23	40.94	41.20	40.83	41.17	9,352
2022-11-22	40.27	40.59	40.23	40.53	86,469
2022-11-21	40.26	40.51	40.19	40.36	81,242
2022-11-18	40.18	40.63	40.18	40.33	13,392
2022-11-17	40.65	40.65	39.86	39.95	19,288
2022-11-16	40.82	40.84	40.40	40.53	21,569
2022-11-15	40.59	41.11	40.58	40.86	4,912
2022-11-14	40.64	40.72	40.38	40.64	224,617
2022-11-11	40.74	40.74	40.26	40.30	87,708
2022-11-10	38.26	39.95	38.21	39.91	25,528
2022-11-09	39.02	39.03	38.55	38.69	54,256
2022-11-08	38.65	39.21	38.65	39.23	6,118
2022-11-07	38.15	38.63	38.15	38.49	25,801
2022-11-04	37.96	38.55	37.77	37.99	68,559
2022-11-03	38.16	38.16	37.60	37.96	10,820
2022-11-02	39.27	39.30	38.87	38.86	83,326
2022-11-01	39.74	39.82	39.10	39.20	135,764
2022-10-31	39.51	39.61	39.26	39.49	93,438
2022-10-28	38.48	39.28	38.28	39.26	50,275
2022-10-27	38.99	39.05	38.65	38.86	32,447
2022-10-26	38.74	39.25	38.58	39.25	71,079
2022-10-25	38.50	38.91	38.28	39.00	7,881
2022-10-24	38.01	38.28	37.68	38.19	141,999
2022-10-21	36.97	37.53	36.76	37.23	21,542
2022-10-20	37.43	37.86	37.21	37.63	54,643
2022-10-19	37.94	38.05	37.56	37.62	14,374
2022-10-18	38.05	38.37	37.72	37.63	55,111
2022-10-17	36.92	37.52	36.75	37.46	15,715
2022-10-14	37.62	37.91	36.84	36.98	29,661
2022-10-13	36.51	37.03	35.59	36.82	80,839
2022-10-12	36.78	36.88	36.52	36.67	24,091
2022-10-11	36.65	36.84	36.44	36.76	26,593
2022-10-10	37.01	37.10	36.81	36.81	3,286
2022-10-07	38.03	38.21	37.39	37.41	10,062
2022-10-06	38.61	38.76	38.39	38.60	2,089
2022-10-05	38.50	38.50	38.03	38.17	21,665
2022-10-04	38.22	38.77	38.17	38.78	55,129
2022-10-03	36.89	37.54	36.84	37.53	37,937
2022-09-30	37.66	37.76	37.16	37.74	176,581
2022-09-29	37.81	37.84	37.20	37.40	52,281
2022-09-28	37.15	37.90	37.00	37.83	11,211
2022-09-27	37.80	38.05	37.64	37.53	7,309
2022-09-26	37.76	37.93	37.61	37.63	234,323
2022-09-23	38.11	38.16	37.73	37.77	53,360
2022-09-22	38.70	38.82	38.29	38.31	294,827
2022-09-21	39.10	39.58	39.10	39.47	7,224
2022-09-20	39.90	40.00	39.20	39.36	50,114
2022-09-19	39.32	39.32	39.32	39.32	0
2022-09-16	39.42	39.50	39.39	39.32	5,056
2022-09-15	40.35	40.37	39.86	39.97	17,254
2022-09-14	40.39	40.46	40.15	40.31	6,117
2022-09-13	42.18	42.30	40.66	40.64	7,128
2022-09-12	41.81	42.10	41.81	42.06	5,516
2022-09-09	41.30	41.69	41.28	41.62	41,193
2022-09-08	40.91	41.08	40.46	41.04	8,340
2022-09-07	39.99	40.22	39.85	40.37	15,829
2022-09-06	40.36	40.45	39.88	40.09	7,424
2022-09-05	40.21	40.21	39.98	40.15	9,929
2022-09-02	40.63	40.96	40.50	40.97	35,490
2022-09-01	40.11	40.33	39.89	39.95	91,824
2022-08-31	40.95	41.10	40.58	40.68	285,695
2022-08-30	41.45	41.55	40.62	40.82	36,520
2022-08-29	42.13	42.13	42.13	42.13	0
2022-08-26	42.99	43.20	42.03	42.13	5,227
2022-08-25	42.78	42.92	42.52	42.64	12,299
2022-08-24	42.30	42.56	42.30	42.67	9,154
2022-08-23	42.51	42.71	42.42	42.49	5,342
2022-08-22	43.33	43.34	42.88	42.80	66,270
2022-08-19	43.96	43.96	43.50	43.56	618,749
2022-08-18	43.99	44.19	43.99	44.17	4,642
2022-08-17	44.41	44.41	43.97	44.06	31,306
2022-08-16	44.22	44.44	44.18	44.42	122,519
2022-08-15	43.80	44.22	43.80	44.13	31,523
2022-08-12	43.51	43.76	43.50	43.73	15,064
2022-08-11	43.62	43.94	43.51	43.62	8,540
2022-08-10	42.62	43.41	42.59	43.39	16,204
2022-08-09	42.83	42.87	42.42	42.57	39,475
2022-08-08	42.87	43.24	42.87	43.08	11,009
2022-08-05	43.00	43.09	42.55	42.54	97,006
2022-08-04	42.95	43.18	42.81	42.88	575,460
2022-08-03	42.32	42.72	42.25	42.73	110,987
2022-08-02	42.25	42.55	42.16	42.47	15,171
2022-08-01	42.51	42.80	42.33	42.78	17,772
2022-07-29	42.27	42.43	42.08	42.18	13,248
2022-07-28	41.38	41.84	41.32	41.99	32,254
2022-07-27	40.76	41.07	40.76	41.04	11,274
2022-07-26	40.85	40.90	40.47	40.48	6,934
2022-07-25	41.01	41.20	40.79	40.95	36,185
2022-07-22	41.24	41.53	41.19	41.16	18,584
2022-07-21	40.90	41.13	40.71	41.03	257,185
2022-07-20	40.68	41.04	40.53	41.02	184,576
2022-07-19	39.85	40.42	39.80	40.42	46,750
2022-07-18	40.28	40.51	40.25	40.27	55,072
2022-07-15	39.36	40.04	39.26	40.04	33,543
2022-07-14	39.35	39.36	38.69	39.01	24,200
2022-07-13	39.80	39.91	38.98	39.49	168,809
2022-07-12	39.95	40.40	39.93	40.19	40,669
2022-07-11	40.42	40.53	40.20	40.33	18,413
2022-07-08	40.58	40.87	40.37	40.88	67,506
2022-07-07	40.23	40.61	40.18	40.51	25,054
2022-07-06	39.98	40.07	39.77	39.88	6,832
2022-07-05	39.91	39.91	38.97	39.06	12,873
2022-07-04	39.48	39.53	39.43	39.53	346
2022-07-01	38.92	39.54	38.92	39.25	37,832
2022-06-30	39.17	39.43	38.88	39.38	105,871
2022-06-29	39.64	39.81	39.39	39.61	20,267
2022-06-28	40.90	40.98	40.22	40.24	374,185
2022-06-27	41.22	41.24	40.75	40.89	32,059
2022-06-24	39.73	40.61	39.73	40.61	78,567
2022-06-23	39.08	39.53	38.88	39.50	65,898
2022-06-22	38.43	39.44	38.35	39.41	84,271
2022-06-21	38.78	39.16	38.59	39.05	130,730
2022-06-20	38.32	38.46	38.20	38.45	14,277
2022-06-17	38.17	38.38	37.74	38.20	306,071
2022-06-16	38.65	38.65	37.83	38.05	35,386
2022-06-15	38.56	39.03	38.56	38.81	40,484
2022-06-14	38.96	39.01	38.29	38.41	351,109
2022-06-13	39.29	39.34	38.57	38.80	41,462
2022-06-10	41.37	41.37	40.03	40.07	227,357
2022-06-09	42.13	42.44	41.92	42.01	143,136
2022-06-08	42.45	42.58	42.27	42.54	12,873
2022-06-07	42.06	42.37	41.80	42.22	16,746
2022-06-06	42.51	42.76	42.21	42.39	24,074
2022-06-03	41.90	41.90	41.90	41.90	0
2022-06-02	41.90	41.90	41.90	41.90	0
2022-06-01	42.50	42.72	41.90	41.90	64,768
2022-05-31	42.58	42.71	42.03	42.25	220,066
2022-05-30	43.04	43.14	42.83	42.96	48,061
2022-05-27	41.50	42.34	41.47	42.33	178,352
2022-05-26	40.64	41.41	40.56	41.34	13,580
2022-05-25	40.47	40.62	39.99	40.47	22,796
2022-05-24	40.33	40.33	39.63	39.76	40,041
2022-05-23	40.47	40.61	40.04	40.59	46,739
2022-05-20	40.32	40.57	39.54	39.65	51,562
2022-05-19	40.15	40.26	39.61	40.14	244,879
2022-05-18	41.79	41.79	40.79	40.79	62,161
2022-05-17	41.30	42.00	41.26	41.55	553,516
2022-05-16	41.09	41.32	40.87	40.98	50,064
2022-05-13	40.78	41.40	40.72	41.35	30,439
2022-05-12	40.13	40.54	39.77	40.43	104,904
2022-05-11	41.21	41.63	40.61	41.28	94,167
2022-05-10	41.56	41.79	40.75	40.89	50,394
2022-05-09	41.99	42.05	41.12	41.12	109,674
2022-05-06	42.63	42.78	41.82	42.43	45,369
2022-05-05	44.26	44.27	42.76	42.85	96,026
2022-05-04	43.22	43.34	42.77	42.77	165,359
2022-05-03	43.33	43.33	42.90	43.34	193,677
2022-05-02	43.61	43.61	43.61	43.61	0
2022-04-29	44.08	44.22	43.46	43.61	218,288
2022-04-28	43.57	43.81	43.18	43.41	48,555
2022-04-27	43.30	43.73	42.98	43.49	131,261
2022-04-26	44.31	44.36	43.32	43.35	36,834
2022-04-25	43.40	43.92	43.40	43.62	81,572
2022-04-22	45.23	45.30	44.61	44.63	13,666
2022-04-21	46.13	46.61	46.11	46.13	66,889
2022-04-20	45.67	46.23	45.61	46.02	23,336
2022-04-19	45.26	45.70	44.87	45.70	20,554
2022-04-18	45.52	45.52	45.52	45.52	0
2022-04-15	45.52	45.52	45.52	45.52	0
2022-04-14	45.77	45.79	45.38	45.52	8,631
2022-04-13	45.48	45.53	45.05	45.52	109,342
2022-04-12	45.29	45.99	45.22	45.78	143,278
2022-04-11	46.18	46.21	45.60	45.64	21,443
2022-04-08	46.85	46.94	46.31	46.64	8,326
2022-04-07	46.45	46.63	46.28	46.26	82,458
2022-04-06	47.10	47.24	46.28	46.39	130,907
2022-04-05	47.78	47.85	47.43	47.58	92,875
2022-04-04	47.23	47.63	47.23	47.67	12,825
2022-04-01	47.34	47.43	47.07	47.18	42,425
2022-03-31	48.01	48.01	47.66	47.79	24,165
2022-03-30	48.13	48.15	47.93	47.92	22,057
2022-03-29	47.63	48.26	47.60	47.99	31,585
2022-03-28	47.01	47.30	46.88	47.16	49,243
2022-03-25	46.88	47.08	46.56	46.76	23,087
2022-03-24	46.45	46.61	46.23	46.55	5,049
2022-03-23	46.72	46.77	46.34	46.49	127,637
2022-03-22	46.32	46.89	46.32	46.73	38,385
2022-03-21	46.30	46.56	46.15	46.39	61,121
2022-03-18	45.60	45.98	45.37	46.02	29,281
2022-03-17	45.06	45.40	44.81	45.34	325,450
2022-03-16	44.46	45.12	44.46	44.95	106,653
2022-03-15	43.13	43.90	42.76	43.89	27,442
2022-03-14	43.65	43.85	43.30	43.35	12,021
2022-03-11	43.91	44.67	43.91	43.95	42,672
2022-03-10	44.12	44.12	43.46	43.42	40,624
2022-03-09	43.35	44.21	43.29	44.04	45,555
2022-03-08	42.85	43.71	42.78	42.86	886,747
2022-03-07	43.92	44.67	43.78	43.98	39,569
2022-03-04	45.05	45.22	44.32	44.40	21,285
2022-03-03	45.50	45.88	45.17	45.25	21,646
2022-03-02	44.60	45.46	44.49	45.37	14,441
2022-03-01	45.63	45.72	45.01	45.03	16,157
2022-02-28	44.72	45.55	44.54	45.55	39,074
2022-02-25	44.24	45.21	44.04	45.23	41,615
2022-02-24	42.67	43.41	42.36	43.45	189,270
2022-02-23	44.96	45.20	44.35	44.36	15,878
2022-02-22	44.25	45.28	44.25	44.85	238,906
2022-02-21	45.52	45.52	44.76	44.70	35,864
2022-02-18	45.77	45.82	45.19	45.26	19,959
2022-02-17	46.40	46.71	45.99	46.07	13,368
2022-02-16	46.60	46.85	46.28	46.39	19,670
2022-02-15	45.89	46.71	45.89	46.60	18,686
2022-02-14	45.96	46.05	45.32	45.96	52,631
2022-02-11	46.81	47.19	46.73	46.80	554,299
2022-02-10	47.85	47.98	47.24	47.69	63,970
2022-02-09	47.32	47.92	47.28	47.83	66,841
2022-02-08	46.80	47.01	46.61	47.07	14,275
2022-02-07	47.15	47.28	46.92	47.07	18,705
2022-02-04	47.32	47.32	46.50	46.77	54,479
2022-02-03	47.63	47.75	47.36	47.58	30,995
2022-02-02	48.03	48.06	47.60	47.69	82,367
2022-02-01	47.11	47.20	46.82	47.01	2,087,099
2022-01-31	46.17	46.65	46.04	46.56	65,253
2022-01-28	45.34	45.55	44.54	45.43	35,183
2022-01-27	44.97	46.22	44.97	45.94	64,757
2022-01-26	45.56	46.42	45.51	46.17	51,657
2022-01-25	45.59	45.79	44.73	45.14	53,041
2022-01-24	46.15	46.20	44.65	44.52	36,117
2022-01-21	46.81	46.94	46.14	46.87	140,865
2022-01-20	47.46	48.04	47.32	48.01	66,201
2022-01-19	47.22	48.15	47.22	47.65	32,110
2022-01-18	48.21	48.21	47.75	47.81	79,637
2022-01-17	48.50	48.62	48.30	48.60	4,911
2022-01-14	48.66	48.70	48.14	48.20	64,853
2022-01-13	49.33	49.62	49.19	49.36	81,895
2022-01-12	49.15	49.69	49.07	49.36	35,955
2022-01-11	48.81	49.04	48.36	48.86	19,643
2022-01-10	48.86	48.86	47.69	48.08	33,358
2022-01-07	49.07	49.26	48.63	48.83	45,995
2022-01-06	49.12	49.32	48.81	49.11	18,015
2022-01-05	50.06	50.35	50.06	50.16	36,729
2022-01-04	50.76	50.88	50.27	50.31	60,791
2022-01-03	50.36	50.36	50.36	50.36	0
2021-12-31	50.69	50.69	50.36	50.36	0
2021-12-30	50.64	50.75	50.52	50.69	80,738
2021-12-29	50.79	50.79	50.41	50.49	48,962
2021-12-28	49.97	49.97	49.97	49.97	0
2021-12-27	49.97	49.97	49.97	49.97	0
2021-12-24	49.64	49.93	49.64	49.97	3,626
2021-12-23	49.54	50.00	49.51	49.89	59,345
2021-12-22	48.78	49.28	48.71	49.34	25,718
2021-12-21	48.12	48.46	48.12	48.29	58,667
2021-12-20	47.83	47.98	47.65	47.62	342,454
2021-12-17	48.97	48.97	48.26	48.92	48,461
2021-12-16	49.81	49.97	49.38	49.38	30,347
2021-12-15	48.71	48.78	48.60	48.61	426,697
2021-12-14	49.39	49.48	48.44	48.55	8,454
2021-12-13	49.95	50.03	49.32	49.39	79,899
2021-12-10	49.42	49.74	49.41	49.56	14,953
2021-12-09	49.83	49.83	49.59	49.74	13,542
2021-12-08	49.85	49.98	49.64	49.66	41,108
2021-12-07	48.88	49.84	48.88	49.71	398,265
2021-12-06	48.41	48.50	47.96	48.33	8,070
2021-12-03	48.95	48.95	47.97	48.14	29,485
2021-12-02	48.27	48.78	48.09	48.75	18,128
2021-12-01	49.06	49.50	48.98	49.45	6,633
2021-11-30	49.16	49.53	48.71	48.86	89,740
2021-11-29	49.35	49.48	49.17	49.48	84,522
2021-11-26	49.30	49.51	49.13	48.91	38,571
2021-11-25	50.28	50.34	50.15	50.17	7,094
2021-11-24	49.98	49.98	49.50	49.91	22,337
2021-11-23	49.80	50.09	49.51	49.71	7,056
2021-11-22	50.50	50.82	50.50	50.56	3,481
2021-11-19	50.28	50.53	50.19	50.38	9,328
2021-11-18	50.36	50.42	50.08	50.32	11,833
2021-11-17	50.55	50.55	50.10	50.25	31,480
2021-11-16	50.06	50.50	49.94	50.45	95,082
2021-11-15	50.19	50.29	50.04	50.09	71,954
2021-11-12	49.84	50.06	49.82	50.07	11,340
2021-11-11	49.91	50.06	49.85	49.84	10,820
2021-11-10	50.11	50.19	49.92	50.11	14,456
2021-11-09	50.45	50.63	50.14	50.19	27,307
2021-11-08	50.38	50.57	50.27	50.51	43,319
2021-11-05	50.51	50.76	50.37	50.60	9,459
2021-11-04	50.02	50.38	50.00	50.32	16,091
2021-11-03	49.53	49.79	49.52	49.55	14,920
2021-11-02	49.36	49.75	49.32	49.67	6,654
2021-11-01	49.53	49.53	49.26	49.42	818
2021-10-29	48.82	49.17	48.82	49.24	2,762
2021-10-28	48.67	48.89	48.61	48.90	5,013
2021-10-27	48.51	48.84	48.29	48.74	28,252
2021-10-26	48.53	48.77	48.41	48.69	40,263
2021-10-25	47.92	48.07	47.90	48.11	29,383
2021-10-22	47.84	48.00	47.83	47.77	22,789
2021-10-21	47.50	47.67	47.43	47.60	7,872
2021-10-20	47.55	47.61	47.38	47.59	52,043
2021-10-19	47.23	47.48	47.23	47.50	15,765
2021-10-18	46.94	47.12	46.82	47.08	10,634
2021-10-15	46.82	47.02	46.73	46.93	57,190
2021-10-14	46.15	46.59	46.14	46.57	43,694
2021-10-13	45.67	45.90	45.46	45.62	31,897
2021-10-12	45.47	45.90	45.38	45.74	45,004
2021-10-11	45.82	46.25	45.75	46.17	27,697
2021-10-08	46.10	46.20	45.93	46.01	77,705
2021-10-07	45.88	46.29	45.86	46.27	19,401
2021-10-06	45.15	45.23	44.74	45.05	60,500
2021-10-05	45.03	45.60	45.00	45.54	45,311
2021-10-04	45.18	45.45	44.81	44.78	23,133
2021-10-01	44.56	45.12	44.43	45.13	101,085
2021-09-30	45.71	45.83	45.41	45.50	30,169
2021-09-29	45.71	45.83	45.46	45.57	32,051
2021-09-28	46.32	46.32	45.52	45.52	45,306
2021-09-27	46.89	46.92	46.50	46.54	8,123
2021-09-24	46.46	46.63	46.34	46.54	46,423
2021-09-23	46.41	46.63	46.36	46.65	8,977
2021-09-22	45.75	46.12	45.75	46.11	30,489
2021-09-21	45.95	46.17	45.95	45.72	24,296
2021-09-20	46.05	46.05	45.55	45.72	57,011
2021-09-17	46.85	46.88	46.52	46.52	24,637
2021-09-16	46.92	46.95	46.59	46.61	4,949
2021-09-15	46.60	46.67	46.44	46.66	12,594
2021-09-14	46.64	46.81	46.62	46.62	1,576
2021-09-13	46.75	46.89	46.45	46.49	9,905
2021-09-10	46.78	47.11	46.78	46.80	553,294
2021-09-09	46.97	47.22	46.92	47.06	4,565
2021-09-08	47.10	47.10	46.88	46.91	11,878
2021-09-07	47.40	47.41	47.11	47.08	4,190
2021-09-06	47.43	47.53	47.41	47.48	5,694
2021-09-03	47.40	47.45	47.39	47.38	2,116
2021-09-02	47.32	47.42	47.28	47.37	11,111
2021-09-01	47.54	47.54	47.34	47.32	2,913
2021-08-31	47.60	47.60	47.27	47.40	186,792
2021-08-30	47.11	47.11	47.11	47.11	0
2021-08-27	46.98	47.16	46.94	47.11	7,840
2021-08-26	47.14	47.14	46.87	46.93	19,865
2021-08-25	47.10	47.22	46.98	47.16	96,464
2021-08-24	47.20	47.20	47.02	47.01	16,156
2021-08-23	46.67	46.76	46.58	46.98	4,561
2021-08-20	45.95	46.43	45.70	46.43	260,686
2021-08-19	45.52	45.93	45.41	45.85	6,340
2021-08-18	46.14	46.17	46.12	46.24	22,117
2021-08-17	46.49	46.49	46.20	46.16	27,518
2021-08-16	46.44	46.45	46.20	46.23	6,983
2021-08-13	46.45	46.50	46.40	46.46	33,313
2021-08-12	46.12	46.29	46.12	46.26	37,318
2021-08-11	46.08	46.24	46.03	46.14	22,060
2021-08-10	46.12	46.22	46.10	46.11	113,144
2021-08-09	46.10	46.12	46.06	46.09	14,526
2021-08-06	46.20	46.22	46.06	46.12	8,385
2021-08-05	45.85	46.00	45.85	46.00	16,359
2021-08-04	45.95	45.95	45.75	45.77	15,702
2021-08-03	45.91	45.91	45.52	45.58	28,541
2021-08-02	45.82	46.02	45.82	45.93	24,995
2021-07-30	45.65	45.77	45.61	45.73	2,296
2021-07-29	45.70	45.85	45.69	45.88	9,834
2021-07-28	45.57	45.72	45.57	45.62	19,798
2021-07-27	45.65	45.75	45.34	45.34	27,464
2021-07-26	45.69	45.72	45.44	45.72	5,839
2021-07-23	45.36	45.63	45.34	45.66	14,312
2021-07-22	45.15	45.20	45.09	45.09	11,976
2021-07-21	44.81	44.96	44.76	44.93	11,636
2021-07-20	44.21	44.58	44.21	44.55	8,705
2021-07-19	44.65	44.65	43.94	44.12	62,077
2021-07-16	45.04	45.10	44.84	44.81	20,249
2021-07-15	45.02	45.12	44.92	44.97	17,772
2021-07-14	45.02	45.25	45.00	45.07	28,442
2021-07-13	45.21	45.21	45.09	45.24	4,521
2021-07-12	44.93	45.09	44.73	45.05	48,486
2021-07-09	44.53	44.79	44.53	44.80	31,805
2021-07-08	44.58	44.59	44.29	44.39	17,602
2021-07-07	44.81	44.83	44.74	44.78	6,458
2021-07-06	44.90	44.96	44.54	44.60	54,468
2021-07-05	44.89	44.98	44.89	44.93	288,503
2021-07-02	44.62	44.77	44.53	44.76	288,233
2021-07-01	44.50	44.50	44.33	44.40	22,112
2021-06-30	44.39	44.39	44.24	44.30	52,290
2021-06-29	44.21	44.34	44.21	44.34	9,490
2021-06-28	44.17	44.25	44.15	44.16	7,467
2021-06-25	44.00	44.14	43.93	44.12	41,553
2021-06-24	43.81	43.99	43.81	43.96	22,739
2021-06-23	43.90	43.90	43.63	43.71	47,125
2021-06-22	43.33	43.59	43.33	43.57	31,805
2021-06-21	43.02	43.36	42.87	43.36	96,609
2021-06-18	43.44	43.44	42.92	42.85	149,759
2021-06-17	43.07	43.34	43.04	43.28	29,860
2021-06-16	43.51	43.54	43.44	43.50	26,512
2021-06-15	43.79	43.79	43.51	43.49	567,919
2021-06-14	43.61	43.66	43.46	43.44	20,021
2021-06-11	43.47	43.56	43.47	43.48	1,340
2021-06-10	43.26	43.47	43.17	43.41	4,815
2021-06-09	43.26	43.34	43.24	43.33	19,054
2021-06-08	43.30	43.44	43.18	43.10	55,299
2021-06-07	43.15	43.17	43.15	43.13	258
2021-06-04	42.73	43.17	42.73	43.14	5,617
2021-06-03	42.88	42.91	42.60	42.86	1,868
2021-06-02	42.77	43.01	42.77	43.03	4,724
2021-06-01	43.09	43.21	42.97	42.93	13,264
2021-05-28	43.07	43.09	43.01	43.07	66,362
2021-05-27	42.78	42.96	42.77	42.90	19,001
2021-05-26	42.88	42.95	42.86	42.91	5,002
2021-05-25	42.98	43.03	42.85	42.83	22,494
2021-05-24	42.58	42.89	42.52	42.92	27,094
2021-05-21	42.50	42.66	42.45	42.51	3,262
2021-05-20	41.82	42.27	41.68	42.35	16,037
2021-05-19	41.95	41.95	41.35	41.58	60,423
2021-05-18	42.52	42.54	42.27	42.33	20,003
2021-05-17	42.54	42.54	42.25	42.22	27,479
2021-05-14	42.13	42.44	42.11	42.43	43,858
2021-05-13	41.46	42.05	41.13	41.89	7,552
2021-05-12	42.36	42.39	41.79	41.85	40,865
2021-05-11	42.59	42.67	42.26	42.38	25,561
2021-05-10	43.24	43.32	43.24	43.28	53,704
2021-05-07	42.90	43.35	42.90	43.34	4,205
2021-05-06	42.71	42.73	42.57	42.71	19,757
2021-05-05	42.73	42.81	42.57	42.74	53,128
2021-05-04	42.85	42.86	42.31	42.35	63,534
2021-04-30	42.90	42.91	42.71	42.69	5,740
2021-04-29	43.05	43.05	42.76	42.80	17,344
2021-04-28	43.01	43.03	42.93	42.95	14,294
2021-04-27	43.10	43.25	42.86	42.94	21,942
2021-04-26	43.00	43.09	42.93	43.09	102,300
2021-04-23	42.58	42.90	42.58	42.92	22,384
2021-04-22	42.87	42.88	42.77	42.85	12,284
2021-04-21	42.47	42.69	42.41	42.66	46,441
2021-04-20	42.74	42.74	42.37	42.35	13,652
2021-04-19	42.86	42.89	42.67	42.71	1,618
2021-04-16	42.71	42.90	42.65	42.89	45,517
2021-04-15	42.45	42.61	42.43	42.60	16,090
2021-04-14	42.47	42.49	42.36	42.43	20,265
2021-04-13	42.23	42.63	42.19	42.23	456,662
2021-04-12	42.03	42.09	42.00	42.11	56,788
2021-04-09	41.85	41.87	41.82	41.84	17,004
2021-04-08	41.79	41.79	41.72	41.78	9,628
2021-04-07	41.66	41.71	41.59	41.73	650,981
2021-04-06	41.62	41.71	41.59	41.69	105,710
2021-04-01	40.48	40.98	40.48	40.93	362,088
2021-03-31	40.22	40.57	40.19	40.51	19,832
2021-03-30	40.41	40.41	40.17	40.26	64,347
2021-03-29	40.22	40.29	40.06	40.16	18,088
2021-03-26	39.92	40.01	39.85	40.01	26,586
2021-03-25	39.76	39.77	39.36	39.57	19,502
2021-03-24	39.79	40.05	39.79	40.05	20,266
2021-03-23	40.01	40.14	39.84	40.04	26,107
2021-03-22	39.70	40.02	39.57	40.06	8,788
2021-03-19	39.98	39.99	39.55	39.76	6,909
2021-03-18	40.33	40.33	40.11	40.31	12,723
2021-03-17	40.37	40.38	40.11	40.19	38,126
2021-03-16	40.46	40.58	40.35	40.41	27,067
2021-03-15	39.93	40.24	39.93	40.12	9,954
2021-03-12	39.96	40.02	39.89	39.94	10,207
2021-03-11	40.00	40.24	39.97	40.26	15,546
2021-03-10	39.51	39.82	39.47	39.78	37,763
2021-03-09	39.15	39.57	39.14	39.66	20,833
2021-03-08	38.74	39.43	38.66	39.45	2,366
2021-03-05	38.17	38.66	38.09	37.93	766
2021-03-04	38.66	38.81	38.56	38.79	65,935
2021-03-03	39.77	39.77	39.14	39.34	45,906
2021-03-02	39.54	39.77	39.51	39.57	14,413
2021-03-01	39.38	39.81	39.33	39.73	22,506
2021-02-26	39.33	39.33	38.90	38.98	29,808
2021-02-25	40.10	40.14	40.10	39.72	256
2021-02-24	39.56	39.88	39.49	39.88	11,157
2021-02-23	39.74	39.74	38.90	39.39	17,797
2021-02-22	39.69	39.79	39.64	39.74	53,473
2021-02-19	40.15	40.35	40.15	40.29	14,415
2021-02-18	40.17	40.17	39.88	39.96	22,119
2021-02-17	40.25	40.26	39.96	39.98	17,685
2021-02-16	40.53	40.53	40.25	40.23	318,723
2021-02-15	40.42	40.44	40.37	40.47	2,559
2021-02-12	40.06	40.10	40.01	40.12	10,384
2021-02-11	40.10	40.15	40.05	40.12	28,215
2021-02-10	40.14	40.22	40.09	39.87	12,133
2021-02-09	40.15	40.15	39.96	39.97	25,378
2021-02-08	40.04	40.05	39.87	39.93	799,954
2021-02-05	39.68	40.05	39.68	39.73	39,609
2021-02-04	39.08	39.47	39.08	39.43	27,868
2021-02-03	39.29	39.30	39.08	39.21	7,426
2021-02-02	38.65	38.96	38.65	39.10	1,615,695
2021-02-01	38.05	38.21	37.96	38.24	13,977
2021-01-29	38.09	38.72	38.03	37.95	32,172
2021-01-28	37.82	38.89	37.74	38.72	39,992
2021-01-27	39.03	39.08	38.28	38.45	16,235
2021-01-26	38.83	39.14	38.83	39.08	11,412
2021-01-25	39.15	39.15	38.57	38.69	4,244
2021-01-22	38.90	39.01	38.82	38.98	21,602
2021-01-21	39.27	39.30	39.00	39.11	16,182
2021-01-20	38.67	39.04	38.59	39.04	20,355
2021-01-19	38.45	38.48	38.33	38.35	18,318
2021-01-18	38.11	38.24	38.07	38.22	32,134
2021-01-15	38.27	38.33	38.16	38.21	15,349
2021-01-14	38.69	38.71	38.64	38.62	15,607
2021-01-13	38.70	38.70	38.53	38.63	4,262
2021-01-12	38.73	38.78	38.62	38.68	4,930
2021-01-11	38.69	38.74	38.55	38.78	4,093
2021-01-08	38.94	38.94	38.69	38.76	25,859
2021-01-07	38.13	38.59	38.06	38.54	16,067
2021-01-06	37.57	38.13	37.45	38.13	28,202
2021-01-05	37.49	37.65	37.43	37.52	9,007
2021-01-04	38.62	38.62	37.60	37.52	8,145
2020-12-31	37.75	37.75	37.75	37.70	100
2020-12-30	37.71	37.76	37.70	37.71	21,144
2020-12-29	37.92	37.92	37.63	37.67	6,094
2020-12-24	37.33	37.36	37.30	37.29	1,354
2020-12-23	37.31	37.37	37.30	37.33	6,044
2020-12-22	37.20	37.38	37.19	37.26	22,446
2020-12-21	37.29	37.31	36.68	37.03	9,310
2020-12-18	37.50	37.56	37.26	37.31	12,669
2020-12-17	37.39	37.41	37.36	37.41	16,122
2020-12-16	37.19	37.23	37.11	37.20	9,116
2020-12-15	36.96	37.03	36.87	36.88	489,382
2020-12-14	37.07	37.27	36.98	37.12	60,283
2020-12-11	36.70	36.86	36.51	36.75	25,388
2020-12-10	36.88	37.01	36.73	36.90	70,492
2020-12-09	37.41	37.41	37.16	37.18	16,518
2020-12-08	37.06	37.20	36.93	37.21	572,627
2020-12-07	37.16	37.16	37.02	37.16	4,248
2020-12-04	36.93	37.13	36.93	37.10	15,858
2020-12-03	36.79	37.01	36.78	36.97	392,054
2020-12-02	36.73	36.77	36.52	36.73	32,439
2020-12-01	36.86	36.93	36.80	36.87	22,921
2020-11-30	36.54	36.69	36.21	36.32	4,614
2020-11-27	36.59	36.85	36.59	36.82	5,386
2020-11-26	36.65	36.66	36.56	36.58	28,939
2020-11-25	36.78	36.78	36.46	36.54	24,507
2020-11-24	36.37	36.60	36.26	36.60	51,862
2020-11-23	35.91	36.17	35.88	35.89	11,939
2020-11-20	35.90	36.02	35.87	35.99	8,134
2020-11-19	35.86	35.94	35.63	35.89	524,982
2020-11-18	36.03	36.32	36.03	36.23	23,625
2020-11-17	36.33	36.33	35.97	36.15	25,525
2020-11-16	36.20	36.40	36.13	36.27	12,860
2020-11-13	35.60	35.79	35.60	35.71	14,899
2020-11-12	35.57	35.77	35.57	35.70	19,727
2020-11-11	35.55	35.87	35.55	35.84	9,331
2020-11-10	35.80	35.85	35.27	35.55	34,323
2020-11-09	35.73	37.14	35.73	36.39	27,782
2020-11-06	35.19	35.54	35.08	35.35	2,169
2020-11-05	35.17	35.59	35.10	35.47	17,163
2020-11-04	34.15	35.03	34.07	35.01	43,502
2020-11-03	33.77	34.12	33.69	34.10	24,380
2020-11-02	32.88	33.44	32.88	33.33	24,464
2020-10-30	32.68	33.07	32.51	32.83	8,988
2020-10-29	33.01	33.01	32.52	32.87	21,916
2020-10-28	33.56	33.56	32.80	32.94	20,466
2020-10-27	34.04	34.20	33.93	34.01	14,455
2020-10-26	34.49	34.49	33.96	33.97	10,078
2020-10-23	34.71	34.79	34.67	34.64	12,715
2020-10-22	34.48	34.56	34.26	34.49	9,198
2020-10-21	34.57	34.72	34.31	34.50	2,031,223
2020-10-20	34.58	34.65	34.45	34.46	16,907
2020-10-16	34.95	35.15	34.90	35.07	23,967
2020-10-15	34.83	34.85	34.57	34.73	32,415
2020-10-14	35.26	35.38	35.13	35.22	17,895
2020-10-13	35.16	35.32	35.12	35.27	152,591
2020-10-12	34.97	35.29	34.96	35.28	14,517
2020-10-09	34.66	34.79	34.64	34.78	5,952
2020-10-08	34.48	34.52	34.31	34.45	20,640
2020-10-07	33.94	34.10	33.83	34.09	33,853
2020-10-06	34.07	34.18	33.99	34.10	5,894
2020-10-05	33.69	34.08	33.66	34.06	20,248
2020-10-02	33.54	33.73	33.28	33.68	10,256
2020-10-01	34.00	34.10	33.83	33.98	23,652
2020-09-30	33.26	33.82	33.16	33.89	7,287
2020-09-29	33.56	33.59	33.44	33.45	34,620
2020-09-28	33.37	33.61	33.24	33.56	63,544
2020-09-25	32.58	32.80	32.26	32.75	11,698
2020-09-24	32.40	32.52	32.15	32.49	17,853
2020-09-23	33.17	33.39	33.06	33.07	11,233
2020-09-22	32.86	33.08	32.83	32.90	4,627
2020-09-21	33.38	33.38	32.47	32.56	32,345
2020-09-18	33.72	33.86	33.53	33.57	46,763
2020-09-17	33.37	33.85	33.37	33.79	10,449
2020-09-16	34.19	34.40	34.18	34.35	40,124
2020-09-15	33.99	34.27	33.99	34.23	91,931
2020-09-14	33.73	34.00	33.63	33.99	10,900
2020-09-11	33.58	33.61	33.35	33.48	6,318
2020-09-10	33.86	34.14	33.63	33.77	8,192
2020-09-09	33.11	33.78	33.11	33.77	68,836
2020-09-08	34.45	34.45	33.20	33.42	35,449
2020-09-07	33.81	34.27	33.81	34.23	20,489
2020-09-04	34.42	34.83	33.62	33.58	31,169
2020-09-03	35.87	35.99	34.68	34.81	95,021
2020-09-02	35.49	35.63	35.44	35.54	72,988
2020-09-01	35.36	35.41	35.05	35.16	25,876
2020-08-28	35.27	35.27	35.09	35.18	23,795
2020-08-27	34.84	35.15	34.80	35.14	22,030
2020-08-26	34.47	34.66	34.47	34.69	539
2020-08-25	34.44	34.45	34.32	34.34	7,789
2020-08-24	34.15	34.19	34.13	34.09	1,291
2020-08-21	33.97	34.00	33.88	33.93	2,621
2020-08-20	33.62	33.78	33.55	33.80	3,678
2020-08-19	33.99	34.00	33.94	33.95	894
2020-08-18	33.81	33.97	33.81	33.87	5,167
2020-08-17	33.61	33.82	33.61	33.85	2,335
2020-08-14	33.56	33.58	33.39	33.62	1,968
2020-08-13	33.54	33.69	33.54	33.66	1,469
2020-08-12	33.43	33.62	33.40	33.59	4,089
2020-08-11	33.49	33.50	33.38	33.46	2,367
2020-08-10	33.34	33.37	33.21	33.22	3,368
2020-08-07	33.31	33.33	33.31	33.28	9,218
2020-08-06	33.21	33.21	33.10	33.10	46,560
2020-08-05	33.11	33.25	33.06	33.21	972
2020-08-04	32.98	32.98	32.82	32.86	3,312
2020-08-03	32.56	32.90	32.56	32.92	15,458
2020-07-31	32.64	32.64	32.37	32.34	240
2020-07-30	32.49	32.49	32.49	32.70	0
2020-07-29	32.50	32.53	32.50	32.70	6,318
2020-07-28	32.53	32.62	32.53	32.62	1,074,883
2020-07-27	32.49	32.61	32.45	32.53	17,725
2020-07-24	32.41	32.50	32.40	32.52	3,534
2020-07-23	33.25	33.25	33.12	33.08	1,393
2020-07-22	32.95	33.03	32.83	32.94	17,824
2020-07-21	33.06	33.06	32.99	33.03	2,124
2020-07-20	32.28	32.28	32.28	32.38	78
2020-07-17	32.43	32.44	32.32	32.38	7,642
2020-07-16	32.26	32.36	32.26	32.28	5,113
2020-07-15	31.84	32.49	31.84	32.49	0
2020-07-14	31.94	31.94	31.53	31.84	24,808
2020-07-13	31.88	32.62	31.88	32.62	0
2020-07-10	31.73	31.91	31.72	31.88	2,591
2020-07-09	32.06	32.09	31.46	31.59	11,564
2020-07-08	31.89	31.98	31.80	31.77	1,172
2020-07-07	32.09	32.09	32.09	32.22	0
2020-07-06	32.08	32.19	32.07	32.17	5,276
2020-07-03	31.68	31.68	31.52	31.52	330
2020-07-02	31.57	31.82	31.57	31.68	32,808
2020-07-01	30.85	31.38	30.85	31.27	27,155
2020-06-30	30.71	30.73	30.71	30.61	1,618
2020-06-29	30.47	30.49	30.47	30.47	1,835
2020-06-26	31.01	31.01	30.92	30.64	15,710
2020-06-25	30.56	30.56	30.56	30.75	0
2020-06-24	31.09	31.09	31.05	31.68	0
2020-06-23	31.53	31.73	31.53	31.68	25,801
2020-06-22	31.17	31.22	31.17	31.17	857
2020-06-19	31.37	31.51	31.37	31.47	3,707
2020-06-18	31.43	31.44	31.21	31.26	3,679
2020-06-17	31.50	31.50	31.35	31.38	1,705
2020-06-16	30.19	31.38	30.19	31.38	0
2020-06-15	29.53	30.21	29.53	30.19	16,784
2020-06-12	30.90	30.90	30.27	30.27	0
2020-06-11	31.31	31.32	31.10	30.90	15,658
2020-06-10	32.08	32.09	31.83	31.94	8,769
2020-06-09	32.06	32.06	31.94	32.03	10,124
2020-06-08	32.04	32.04	31.98	32.01	393
2020-06-05	31.52	32.05	31.46	31.99	21,934
2020-06-04	31.16	31.35	31.16	31.18	2,066
2020-06-03	31.10	31.25	31.10	31.26	16,206
2020-06-02	30.89	30.89	30.81	30.72	3,561
2020-06-01	30.71	30.71	30.64	30.61	1,235
2020-05-29	30.36	30.49	30.36	30.70	3,674
2020-05-28	30.55	30.64	30.55	30.70	8,640
2020-05-27	30.34	30.44	30.34	30.35	1,925
2020-05-26	30.63	30.63	30.43	30.35	421
2020-05-22	29.46	29.66	29.46	29.65	924
2020-05-21	29.79	29.96	29.66	29.65	3,951
2020-05-20	29.79	30.02	29.69	29.99	1,578
2020-05-19	29.95	29.95	29.72	29.84	3,126
2020-05-18	29.31	29.84	29.30	28.56	55,931
2020-05-15	28.78	28.78	28.42	28.56	1
2020-05-14	28.33	28.43	28.15	28.18	7,893
2020-05-13	29.02	29.02	28.63	28.63	4,997
2020-05-12	29.42	29.56	29.42	29.51	3,732
2020-05-11	29.21	29.21	29.12	29.40	365
2020-05-07	28.93	29.10	28.90	29.06	4,627
2020-05-06	28.47	28.93	28.47	28.81	14,709
2020-05-05	28.68	28.68	28.63	28.98	6,690
2020-05-04	28.08	28.29	28.08	28.17	11,851
2020-05-01	28.49	28.50	28.47	28.40	29,821
2020-04-30	29.53	29.53	29.52	29.37	3,706
2020-04-29	29.12	29.30	28.96	29.37	1,517
2020-04-28	28.87	29.17	28.87	28.67	50,432
2020-04-27	28.54	28.54	28.54	28.67	2,200
2020-04-24	27.83	27.95	27.83	27.83	14,901
2020-04-23	28.27	28.36	27.93	28.33	221
2020-04-22	27.75	27.75	27.75	27.29	286
2020-04-21	27.44	27.44	27.44	27.29	8,104
2020-04-20	29.04	29.04	28.44	28.57	2,173
2020-04-17	28.75	28.75	28.32	28.32	16,466
2020-04-16	28.57	28.57	27.84	27.90	2,388
2020-04-15	28.38	28.38	27.67	27.67	8,073
2020-04-14	27.91	27.94	27.83	27.93	15,474
2020-04-09	27.42	27.42	27.20	27.93	484
2020-04-08	26.73	27.14	26.66	27.16	1,978
2020-04-07	27.37	27.37	27.35	26.14	16,220
2020-04-06	25.96	25.96	25.85	24.90	22,719
2020-04-03	25.55	25.55	25.07	24.92	3,443
2020-04-03	25.55	25.55	24.90	24.90	25,107
2020-04-02	25.09	25.09	24.63	24.92	21,581
2020-04-02	25.09	25.09	24.63	25.00	20,743
2020-04-01	25.03	25.03	25.03	25.00	29
2020-04-01	26.34	26.34	26.34	26.34	0
2020-03-31	26.02	26.22	26.02	26.05	1,475
2020-03-30	25.28	25.28	25.28	25.32	1,909
2020-03-27	25.51	25.51	25.27	25.77	716
2020-03-26	24.28	24.29	24.28	24.92	496
2020-03-25	24.76	24.76	24.76	24.16	4,074
2020-03-24	23.34	23.34	23.34	22.15	3,617
2020-03-23	22.14	22.14	22.14	23.42	3,585
2020-03-20	24.74	24.80	24.74	23.68	8,586
2020-03-19	23.50	23.50	23.50	23.50	0
2020-03-18	23.50	23.50	23.47	24.72	1,389
2020-03-17	24.17	24.98	23.61	24.88	11,144
2020-03-16	24.55	24.55	24.55	25.05	3,423
2020-03-13	26.01	26.50	25.64	25.14	13,442
2020-03-12	25.93	26.07	25.59	27.57	24,967
2020-03-11	27.87	28.03	27.87	27.59	11,000
2020-03-10	28.37	28.59	27.48	27.97	25,883
2020-03-09	27.82	28.07	27.46	29.35	43,422
2020-03-06	29.88	29.88	28.94	29.35	38,115
2020-03-05	30.35	30.61	30.22	30.37	35,900
2020-03-04	30.32	30.45	29.88	30.05	23,966
2020-03-03	30.67	30.81	30.51	30.00	25,755
2020-03-02	30.00	30.00	29.10	28.89	14,984
2020-02-28	34.09	34.09	28.60	30.37	39,388
2020-02-27	30.76	30.85	29.81	31.60	76,704
2020-02-26	31.35	31.50	30.75	31.72	75,229
2020-02-25	32.31	32.31	32.01	32.21	23,343
2020-02-24	32.47	32.47	32.05	33.20	52,613
2020-02-21	33.31	33.33	33.11	33.20	75,818
2020-02-20	33.57	33.75	33.55	33.33	6,268
2020-02-19	33.50	33.58	33.50	33.60	76,293
2020-02-18	33.34	33.47	33.30	33.28	74,849
2020-02-17	33.55	33.55	33.51	33.53	8,049
2020-02-14	33.40	33.41	33.31	33.40	4,752
2020-02-13	33.37	33.37	33.06	33.36	36,704
2020-02-12	33.31	33.34	33.26	33.28	33,797
2020-02-11	33.28	33.37	33.23	33.31	54,958
2020-02-10	32.85	33.03	32.78	33.00	29,976
2020-02-07	32.97	32.98	32.85	32.95	29,079
2020-02-06	33.03	33.03	32.86	33.01	51,272
2020-02-05	32.83	32.87	32.66	32.74	46,714
2020-02-04	32.36	32.58	32.36	32.62	36,481
2020-02-03	31.85	32.18	31.80	32.09	53,700
2020-01-31	32.14	32.14	31.84	31.98	26,594
2020-01-30	31.91	32.06	31.89	31.98	99,142
2020-01-29	32.17	32.19	32.07	32.15	46,320
2020-01-28	31.79	31.99	31.73	32.06	23,862
2020-01-27	31.83	31.86	31.59	31.69	13,563
2020-01-24	32.53	32.57	32.43	32.37	35,979
2020-01-23	32.40	32.40	32.24	32.23	49,627
2020-01-22	32.49	32.58	32.49	32.49	20,050
2020-01-21	32.27	32.43	32.25	32.42	85,934
2020-01-20	32.36	32.38	32.33	32.37	18,857
2020-01-17	32.31	32.36	32.31	32.31	49,752
2020-01-16	32.09	32.15	32.09	32.14	66,811
2020-01-15	31.92	32.04	31.91	32.03	12,718
2020-01-14	31.87	31.98	31.84	31.92	97,944
2020-01-13	31.84	32.14	31.79	31.83	63,454
2020-01-10	31.90	31.90	31.89	31.83	9,599
2020-01-09	31.76	31.76	31.74	31.74	4,747
2020-01-08	31.35	31.52	31.35	31.52	11,658
2020-01-07	31.34	31.43	31.34	31.43	0
2020-01-06	31.25	31.25	31.25	31.34	2,200
2020-01-03	31.27	31.27	31.27	31.39	5,643
2020-01-02	31.55	31.55	31.43	31.46	8,428
2019-12-31	31.31	31.32	31.31	31.28	5,132
2019-12-30	31.51	31.51	31.51	31.28	4,894
2019-12-27	31.58	31.58	31.58	31.48	2,723
2019-12-24	31.39	31.39	31.37	31.37	0
2019-12-23	31.39	31.41	31.39	31.39	2,920
2019-12-20	31.12	31.36	31.12	31.36	0
2019-12-19	31.04	31.04	31.04	31.12	90,344
2019-12-18	31.09	31.10	31.09	31.10	0
2019-12-17	31.08	31.11	31.06	31.09	10,454
2019-12-16	30.98	31.24	30.98	31.11	6,531
2019-12-13	30.91	30.92	30.91	30.76	7,378
2019-12-12	30.74	30.74	30.66	30.73	2,960
2019-12-11	30.56	30.56	30.52	30.52	0
2019-12-10	30.57	30.57	30.56	30.56	288
2019-12-09	30.60	30.60	30.57	30.57	0
2019-12-06	30.25	30.25	30.25	30.25	0
2019-12-05	30.25	30.25	30.25	30.25	3,162
2019-12-04	30.11	30.23	30.10	30.25	4,934
2019-12-03	30.20	30.20	29.90	29.90	0
2019-12-02	31.40	31.40	30.20	30.20	200
2019-11-29	30.55	30.55	30.51	30.51	0
2019-11-28	30.50	30.55	30.50	30.55	0
2019-11-27	30.46	30.50	30.46	30.50	734
2019-11-26	30.34	30.46	30.34	30.46	6,380
2019-11-25	30.35	30.35	30.29	30.34	990
2019-11-22	30.12	30.14	30.06	30.05	5,187
2019-11-21	30.13	30.13	30.08	29.99	200
2019-11-20	30.18	30.18	30.18	30.18	0
2019-11-19	30.18	30.18	30.18	30.18	0
2019-11-18	30.18	30.18	30.18	30.18	987
2019-11-15	29.88	30.14	29.88	30.14	0
2019-11-14	29.86	29.86	29.86	29.88	737
2019-11-13	29.89	29.89	29.84	29.84	860
2019-11-12	29.70	29.89	29.70	29.89	0
2019-11-11	29.68	29.70	29.68	29.70	0
2019-11-08	29.75	29.75	29.68	29.68	0
2019-11-07	29.54	29.75	29.54	29.75	0
2019-11-06	29.55	29.55	29.54	29.54	0
2019-11-05	29.69	29.69	29.57	29.55	422
2019-11-04	29.47	29.63	29.47	29.63	0
2019-11-01	29.24	29.47	29.24	29.47	0
2019-10-31	29.36	29.36	29.36	29.24	250
2019-10-30	29.38	29.38	29.34	29.34	0
2019-10-29	29.31	29.31	29.31	29.31	1,066
2019-10-28	29.17	29.31	29.17	29.31	0
2019-10-25	28.98	29.17	28.98	29.17	1,574
2019-10-24	28.81	28.98	28.81	28.98	466
2019-10-23	28.93	28.93	28.81	28.81	298
2019-10-22	28.84	28.93	28.84	28.93	0
2019-10-21	28.81	28.84	28.81	28.84	0
2019-10-18	28.89	28.89	28.81	28.81	0
2019-10-17	28.83	28.89	28.83	28.89	0
2019-10-16	28.91	28.91	28.83	28.83	0
2019-10-15	28.62	28.91	28.62	28.91	0
2019-10-14	28.85	28.85	28.62	28.62	0
2019-10-11	28.42	28.85	28.42	28.85	4,250
2019-10-10	28.06	28.06	28.06	28.06	0
2019-10-09	27.98	28.06	27.98	28.06	6,830
2019-10-08	28.43	28.43	27.98	27.98	0
2019-10-07	28.26	28.43	28.26	28.43	0
2019-10-04	27.90	28.26	27.90	28.26	0
2019-10-03	27.82	27.90	27.82	27.90	0
2019-10-02	28.54	28.54	28.54	28.54	0
2019-10-01	28.69	28.69	28.54	28.54	0
2019-09-30	28.75	28.75	28.69	28.69	0
2019-09-27	28.61	28.75	28.61	28.75	0
2019-09-26	28.59	28.61	28.59	28.61	0
2019-09-25	28.79	28.79	28.59	28.59	0
2019-09-24	28.74	28.79	28.74	28.79	0
2019-09-23	28.87	28.87	28.74	28.74	0
2019-09-20	28.97	28.97	28.87	28.87	0
2019-09-19	28.74	28.97	28.74	28.97	0
2019-09-18	28.74	28.74	28.74	28.74	0
2019-09-17	28.74	28.74	28.74	28.74	0
2019-09-16	28.70	28.70	28.70	28.74	6,130
2019-09-13	28.89	29.00	28.89	28.89	2,750
2019-09-12	28.59	28.84	28.59	28.84	0
2019-09-11	28.34	28.59	28.34	28.59	0
2019-09-10	28.67	28.67	28.34	28.34	0
2019-09-09	28.73	28.73	28.67	28.67	0
2019-09-06	28.67	28.73	28.67	28.73	0
2019-09-05	28.18	28.67	28.18	28.67	0
2019-09-04	27.97	28.18	27.97	28.18	4,100
2019-09-03	28.05	28.05	27.97	27.97	0
2019-09-02	28.08	28.08	28.05	28.05	0
2019-08-30	28.13	28.13	28.08	28.08	0
2019-08-29	27.76	27.76	27.76	27.76	0
2019-08-28	27.70	27.76	27.70	27.76	0
2019-08-27	27.72	27.72	27.70	27.70	0
2019-08-23	28.02	28.02	28.02	28.02	0
2019-08-22	28.13	28.13	28.02	28.02	0
2019-08-21	28.05	28.13	28.05	28.13	0
2019-08-20	28.09	28.09	28.05	28.05	0
2019-08-19	27.71	28.09	27.71	28.09	0
2019-08-16	27.31	27.71	27.31	27.71	0
2019-08-15	27.46	27.46	27.31	27.31	0
2019-08-14	27.99	27.99	27.46	27.46	0
2019-08-13	27.78	27.99	27.78	27.99	0
2019-08-12	27.86	27.86	27.78	27.78	0
2019-08-09	28.00	28.00	27.86	27.86	0
2019-08-08	27.39	28.00	27.39	28.00	0
2019-08-07	27.39	27.39	27.39	27.39	0
2019-08-06	27.50	27.50	27.39	27.39	0
2019-08-05	27.50	27.50	27.50	27.50	406
2019-08-02	28.85	28.85	28.03	28.03	0
2019-08-01	28.81	28.85	28.81	28.85	0
2019-07-31	28.87	28.87	28.81	28.81	0
2019-07-30	28.90	28.90	28.87	28.87	0
2019-07-29	28.87	28.90	28.87	28.90	0
2019-07-26	28.81	28.81	28.81	28.87	428
2019-07-25	28.50	28.60	28.50	28.60	0
2019-07-24	28.38	28.50	28.38	28.50	1,190
2019-07-23	28.27	28.38	28.27	28.38	0
2019-07-22	28.48	28.48	28.27	28.27	0
2019-07-19	28.29	28.48	28.29	28.48	0
2019-07-18	28.47	28.47	28.29	28.29	0
2019-07-17	28.60	28.60	28.47	28.47	0
2019-07-16	28.63	28.63	28.60	28.60	0
2019-07-15	28.58	28.63	28.58	28.63	0
2019-07-12	28.50	28.58	28.50	28.58	0
2019-07-11	28.38	28.50	28.38	28.50	0
2019-07-10	28.28	28.38	28.28	28.38	0
2019-07-09	28.29	28.29	28.28	28.28	6,938
2019-07-08	28.33	28.33	28.29	28.29	2,248
2019-07-05	28.34	28.34	28.34	28.33	1,900
2019-07-04	28.54	28.54	28.54	28.55	875
2019-07-03	28.16	28.42	28.16	28.42	0
2019-07-02	28.10	28.16	28.10	28.16	0
2019-07-01	27.82	28.10	27.82	28.10	0
2019-06-28	27.70	27.82	27.70	27.82	0
2019-06-27	27.77	27.77	27.77	27.77	0
2019-06-26	27.91	27.91	27.77	27.77	0
2019-06-25	28.14	28.14	27.91	27.91	0
2019-06-24	28.18	28.18	28.14	28.14	0
2019-06-21	28.02	28.02	28.02	28.02	0
2019-06-20	27.79	28.02	27.79	28.02	0
2019-06-19	27.80	27.80	27.79	27.79	0
2019-06-18	27.55	27.80	27.55	27.80	0
2019-06-17	27.49	27.55	27.49	27.55	0
2019-06-14	27.49	27.49	27.49	27.49	0
2019-06-13	27.39	27.49	27.39	27.49	0
2019-06-12	27.49	27.49	27.39	27.39	0
2019-06-11	27.56	27.56	27.49	27.49	0
2019-06-10	27.41	27.56	27.41	27.56	0
2019-06-07	26.98	27.41	26.98	27.41	0
2019-06-06	26.78	26.98	26.78	26.98	0
2019-06-05	26.73	26.73	26.73	26.78	2,323
2019-06-04	26.29	26.29	26.29	26.52	92
2019-06-03	26.10	26.10	26.10	26.20	206
2019-05-31	26.50	26.50	26.50	26.50	0
2019-05-30	26.39	26.50	26.39	26.50	0
2019-05-29	26.95	26.95	26.39	26.39	0
2019-05-28	26.87	26.95	26.87	26.95	0
2019-05-24	26.87	26.87	26.87	26.87	0
2019-05-23	27.22	27.22	26.87	26.87	0
2019-05-22	27.23	27.23	27.22	27.22	0
2019-05-21	27.05	27.23	27.05	27.23	0
2019-05-20	27.39	27.39	27.05	27.05	0
2019-05-17	27.41	27.41	27.39	27.39	0
2019-05-16	26.99	27.41	26.99	27.41	0
2019-05-15	26.87	26.99	26.87	26.99	0
2019-05-14	26.59	26.87	26.59	26.87	0
2019-05-13	26.58	26.58	26.58	26.59	1,407
2019-05-10	26.73	26.73	26.73	26.75	760
2019-05-09	27.30	27.30	26.79	26.79	0
2019-05-08	27.28	27.30	27.28	27.30	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587