Angle Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-22	13.00	12.75	12.50	12.50	1,029,292
2024-04-19	11.75	12.00	11.25	12.00	1,308,627
2024-04-18	12.25	12.25	11.75	11.75	1,522,859
2024-04-17	12.50	12.50	12.25	12.25	215,536
2024-04-16	12.50	12.50	12.50	12.50	101,947
2024-04-15	12.50	13.00	12.25	12.75	1,004,509
2024-04-12	13.75	13.75	12.25	12.50	2,494,419
2024-04-11	14.00	14.25	13.75	13.75	814,058
2024-04-10	16.00	16.75	13.75	14.00	2,671,888
2024-04-09	13.50	15.75	13.50	15.75	2,802,008
2024-04-08	12.50	13.50	12.50	13.50	1,219,630
2024-04-05	12.25	12.25	12.25	12.25	997,683
2024-04-04	12.25	12.25	11.80	12.25	2,038,944
2024-04-03	12.50	12.30	12.30	12.30	1,360,081
2024-04-02	12.50	12.60	12.60	12.60	520,682
2024-04-01	12.50	12.50	12.50	12.50	0
2024-03-29	12.50	12.50	12.50	12.50	0
2024-03-28	12.25	13.00	12.25	12.50	1,224,973
2024-03-27	12.75	12.75	12.25	12.25	778,428
2024-03-26	13.00	13.00	12.75	12.75	619,981
2024-03-25	14.00	14.00	12.75	13.00	687,045
2024-03-22	13.25	14.00	13.25	14.00	1,651,078
2024-03-21	13.25	13.25	13.25	13.25	1,166,449
2024-03-20	13.25	13.75	13.25	13.25	1,233,868
2024-03-19	14.25	14.25	13.25	13.25	1,299,483
2024-03-18	14.75	14.75	14.25	14.25	283,382
2024-03-15	14.75	14.75	14.75	14.75	623,938
2024-03-14	15.00	15.00	14.75	14.75	290,556
2024-03-13	15.00	15.00	15.00	15.00	1,234,125
2024-03-12	14.75	15.00	14.75	15.00	486,795
2024-03-11	15.25	15.25	14.75	14.75	614,975
2024-03-08	15.25	15.25	15.25	15.25	459,866
2024-03-07	16.00	16.00	15.25	15.25	438,066
2024-03-06	15.25	16.00	15.25	16.00	934,276
2024-03-05	15.50	15.75	15.25	15.25	1,489,482
2024-03-04	16.00	16.00	15.25	15.50	814,046
2024-03-01	16.00	16.00	15.75	16.00	1,564,834
2024-02-29	16.00	15.90	15.90	15.90	1,966,283
2024-02-28	16.50	16.50	16.25	16.25	669,739
2024-02-27	16.75	16.50	16.50	16.50	652,986
2024-02-26	17.25	17.25	16.75	16.75	863,623
2024-02-23	17.25	17.75	17.25	17.25	1,072,432
2024-02-22	18.00	18.00	16.75	17.25	1,103,768
2024-02-21	18.00	18.75	17.75	18.00	1,146,280
2024-02-20	17.25	18.25	17.25	18.00	1,129,656
2024-02-19	18.75	18.75	17.25	17.25	1,255,331
2024-02-16	18.25	18.75	17.50	18.75	932,116
2024-02-15	18.75	19.25	18.25	18.25	892,897
2024-02-14	18.50	18.75	18.50	18.75	1,829,455
2024-02-13	18.50	19.75	17.50	18.50	3,399,055
2024-02-12	16.35	20.00	16.35	18.50	6,098,780
2024-02-09	15.25	16.50	14.75	16.35	2,804,404
2024-02-08	16.00	16.00	15.25	15.25	827,018
2024-02-07	16.00	16.50	16.20	16.20	1,619,386
2024-02-06	16.00	16.00	15.70	16.00	618,432
2024-02-05	17.00	15.80	15.80	15.80	978,393
2024-02-02	17.00	17.25	16.50	17.00	1,961,349
2024-02-01	15.80	18.00	15.80	17.00	2,155,576
2024-01-31	16.25	16.25	16.00	16.00	592,402
2024-01-30	16.25	16.75	15.75	16.25	2,556,056
2024-01-29	17.50	16.75	15.75	16.25	2,247,200
2024-01-26	17.25	17.50	16.00	17.50	1,498,123
2024-01-25	16.00	17.50	15.75	17.25	1,826,128
2024-01-24	16.75	18.20	16.25	16.25	1,952,277
2024-01-23	17.75	18.00	16.75	16.75	1,689,552
2024-01-22	19.50	19.50	17.75	17.75	1,726,426
2024-01-19	19.25	19.50	18.75	19.50	2,261,488
2024-01-18	18.50	20.00	17.75	19.25	3,094,195
2024-01-17	18.50	18.50	17.25	18.50	2,704,908
2024-01-16	21.00	21.00	18.75	19.00	2,771,707
2024-01-15	17.75	21.00	21.00	21.00	7,523,627
2024-01-12	19.75	18.90	16.75	18.00	12,742,280
2024-01-11	23.75	19.50	19.50	19.50	7,989,721
2024-01-10	24.00	25.75	24.00	24.00	6,608,816
2024-01-09	23.50	25.50	23.50	25.00	11,453,368
2024-01-08	23.75	25.50	22.00	23.50	15,482,866
2024-01-05	33.00	26.00	26.00	26.00	44,348,055
2024-01-04	15.50	31.40	31.40	31.40	41,082,123
2024-01-03	12.00	14.00	12.60	13.25	2,594,044
2024-01-02	12.25	12.25	11.75	12.00	638,263
2024-01-01	11.75	11.75	11.75	11.75	0
2023-12-29	11.75	11.75	11.65	11.75	194,506
2023-12-28	11.60	11.75	11.35	11.75	855,972
2023-12-27	11.25	11.75	11.10	11.60	1,394,374
2023-12-26	11.25	11.25	11.25	11.25	0
2023-12-25	11.25	11.25	11.25	11.25	0
2023-12-22	11.25	11.25	11.25	11.25	430,906
2023-12-21	11.75	11.75	11.25	11.25	1,572,033
2023-12-20	11.05	12.00	11.50	11.75	1,442,822
2023-12-19	11.10	11.10	10.80	10.80	703,853
2023-12-18	11.25	11.25	11.10	11.10	478,101
2023-12-15	11.10	11.50	11.50	11.50	2,310,672
2023-12-14	10.60	11.25	10.60	11.10	4,049,371
2023-12-13	10.60	10.60	10.60	10.60	490,311
2023-12-12	11.00	11.10	10.60	10.60	775,255
2023-12-11	11.37	11.37	10.75	11.00	1,043,938
2023-12-08	11.75	11.75	10.75	11.12	884,079
2023-12-07	12.00	12.00	11.75	11.75	334,702
2023-12-06	11.75	12.00	11.25	12.00	1,358,021
2023-12-05	12.50	13.00	11.75	11.75	1,482,980
2023-12-04	12.10	12.50	12.10	12.35	1,844,358
2023-12-01	10.25	13.00	10.25	12.10	5,922,400
2023-11-30	9.75	10.50	9.75	10.25	7,121,693
2023-11-29	9.75	9.75	9.75	9.75	390,741
2023-11-28	10.10	10.10	9.75	9.75	743,950
2023-11-27	9.85	10.10	9.85	10.10	2,731,890
2023-11-24	9.75	9.87	9.75	9.85	338,686
2023-11-23	9.75	9.75	9.25	9.75	493,497
2023-11-22	9.75	9.75	9.75	9.75	346,081
2023-11-21	10.50	10.50	9.75	9.75	973,588
2023-11-20	10.00	10.50	10.00	10.50	1,268,171
2023-11-17	10.25	10.25	10.00	10.00	558,587
2023-11-16	10.25	10.25	10.25	10.25	486,946
2023-11-15	10.50	10.50	10.25	10.25	1,124,498
2023-11-14	9.50	10.50	9.13	10.25	4,863,835
2023-11-13	10.10	10.10	9.13	9.25	2,631,258
2023-11-10	11.00	11.00	9.63	10.10	3,261,757
2023-11-09	13.20	13.20	11.00	11.00	9,554,672
2023-11-08	12.75	13.00	12.75	13.00	2,094,904
2023-11-07	12.50	12.75	12.25	12.75	2,041,275
2023-11-06	12.50	12.50	12.25	12.25	592,416
2023-11-03	12.50	13.00	12.50	12.50	1,238,324
2023-11-02	11.75	12.75	11.75	12.75	4,182,076
2023-11-01	11.75	11.75	11.75	11.75	573,103
2023-10-31	11.50	12.00	11.50	11.75	1,939,272
2023-10-30	11.75	11.75	11.25	11.75	1,122,964
2023-10-27	11.25	11.85	11.25	11.75	9,018,694
2023-10-26	11.25	11.50	10.75	11.25	2,736,232
2023-10-25	11.25	11.75	11.25	11.25	2,006,896
2023-10-24	11.25	11.50	11.25	11.25	527,428
2023-10-23	11.75	11.75	11.50	11.50	238,011
2023-10-20	11.75	11.50	11.50	11.50	442,163
2023-10-19	11.75	11.75	11.75	11.50	218,217
2023-10-18	12.25	11.50	11.50	11.50	1,831,119
2023-10-17	12.75	12.75	12.25	12.25	776,740
2023-10-16	13.25	13.50	12.75	12.75	1,389,269
2023-10-13	13.25	13.00	13.00	13.00	2,113,263
2023-10-12	14.00	14.00	13.25	13.25	480,778
2023-10-11	14.00	14.00	14.00	14.00	61,436
2023-10-10	14.00	14.00	14.00	14.00	165,367
2023-10-09	14.50	14.50	14.00	14.00	378,911
2023-10-06	14.50	14.50	14.50	14.50	302,019
2023-10-05	13.75	14.50	13.75	14.50	2,416,616
2023-10-04	14.25	14.25	13.50	13.75	870,852
2023-10-03	15.50	16.00	14.25	14.25	1,692,832
2023-10-02	15.25	15.25	14.50	15.00	712,257
2023-09-29	14.00	15.25	14.00	15.25	645,094
2023-09-28	14.50	14.50	14.00	14.00	459,245
2023-09-27	14.25	14.50	13.75	14.50	441,681
2023-09-26	15.75	15.75	14.75	14.75	790,321
2023-09-25	15.75	15.75	15.75	15.75	118,478
2023-09-22	15.75	15.75	15.75	15.75	232,900
2023-09-21	17.00	15.50	15.50	15.50	507,956
2023-09-20	15.00	17.00	15.50	17.00	851,385
2023-09-19	14.75	15.00	14.25	15.00	740,634
2023-09-18	16.25	16.25	14.50	14.75	641,512
2023-09-15	16.50	16.50	15.50	16.25	535,494
2023-09-14	18.50	18.50	16.25	16.50	1,144,511
2023-09-13	18.50	18.50	18.50	18.50	225,311
2023-09-12	19.00	19.80	18.50	18.50	2,241,091
2023-09-11	15.50	19.25	15.50	19.00	4,040,895
2023-09-08	14.50	15.80	15.80	15.80	2,892,103
2023-09-07	11.75	14.75	11.75	14.50	3,312,845
2023-09-06	11.75	11.75	11.50	11.50	136,020
2023-09-05	11.75	11.75	11.75	11.75	87,283
2023-09-04	12.25	12.25	11.75	11.75	197,386
2023-09-01	12.50	12.50	11.75	11.75	289,670
2023-08-31	12.50	12.50	12.50	12.50	25,126
2023-08-30	12.50	12.50	12.50	12.50	44,841
2023-08-29	12.75	13.25	12.50	12.50	595,676
2023-08-28	12.75	12.75	12.75	12.75	0
2023-08-25	11.50	12.75	11.25	12.75	1,431,661
2023-08-24	11.25	11.50	11.50	11.50	1,830,191
2023-08-23	11.25	11.25	11.00	11.25	184,203
2023-08-22	11.75	11.75	11.00	11.00	317,475
2023-08-21	11.87	11.87	11.75	11.75	139,219
2023-08-18	12.12	11.87	11.60	11.87	294,099
2023-08-17	12.12	12.25	12.12	12.12	190,409
2023-08-16	11.50	12.25	11.50	12.12	842,601
2023-08-15	12.50	12.25	12.00	12.25	461,514
2023-08-14	12.75	12.70	12.25	12.50	408,864
2023-08-11	12.75	12.75	12.75	12.75	79,226
2023-08-10	13.25	12.80	12.75	12.75	378,059
2023-08-09	13.75	13.00	13.00	13.00	189,853
2023-08-08	13.75	13.75	13.75	13.75	1,101,630
2023-08-07	14.00	14.00	13.75	13.75	167,321
2023-08-04	14.25	14.25	14.00	14.00	365,017
2023-08-03	14.25	14.25	14.25	14.25	347,936
2023-08-02	14.50	14.50	14.25	14.25	539,377
2023-08-01	14.50	14.50	14.50	14.50	84,065
2023-07-31	15.25	15.25	14.50	14.50	643,666
2023-07-28	15.50	15.50	15.25	15.25	727,720
2023-07-27	15.50	15.50	15.50	15.50	137,953
2023-07-26	15.50	15.50	15.50	15.50	643,969
2023-07-25	16.50	16.50	15.50	15.50	405,934
2023-07-24	15.00	16.50	15.00	16.50	666,685
2023-07-21	15.00	15.00	14.50	15.00	780,031
2023-07-20	14.00	16.00	14.50	15.00	2,009,515
2023-07-19	12.50	14.25	12.50	14.00	1,811,848
2023-07-18	12.00	12.50	12.00	12.50	304,978
2023-07-17	12.00	12.00	12.00	12.00	374,791
2023-07-14	12.00	12.00	12.00	12.00	632,698
2023-07-13	11.25	12.00	11.25	12.00	510,293
2023-07-12	11.50	11.50	11.25	11.25	812,101
2023-07-11	11.75	11.75	11.75	11.75	408,343
2023-07-10	11.25	11.75	11.25	11.75	3,525,012
2023-07-07	12.25	12.25	11.25	11.25	1,876,477
2023-07-06	13.50	13.50	12.25	12.25	509,775
2023-07-05	12.75	13.50	13.00	13.00	1,488,191
2023-07-04	12.50	12.75	12.50	12.75	147,910
2023-07-03	12.75	12.75	12.25	12.75	1,503,053
2023-06-30	12.25	12.75	12.50	12.75	1,220,864
2023-06-29	13.00	12.50	12.25	12.25	968,549
2023-06-28	13.00	13.75	13.00	13.00	521,864
2023-06-27	13.25	13.25	12.25	13.00	1,488,248
2023-06-26	12.25	13.75	12.00	13.50	2,366,654
2023-06-23	14.25	12.50	12.20	12.20	18,239,109
2023-06-22	14.50	14.50	14.25	14.25	263,853
2023-06-21	15.25	15.25	14.50	14.50	1,698,020
2023-06-20	16.00	16.25	15.25	15.25	566,418
2023-06-19	16.50	16.50	16.25	16.25	380,602
2023-06-16	17.25	17.25	16.25	16.50	377,184
2023-06-15	17.75	17.75	17.25	17.25	174,149
2023-06-14	18.00	18.00	17.50	17.75	566,081
2023-06-13	17.50	18.00	17.50	18.00	308,952
2023-06-12	17.50	17.50	17.50	17.50	32,257
2023-06-09	17.75	17.75	17.25	17.50	485,787
2023-06-08	18.00	18.00	17.75	17.75	137,430
2023-06-07	18.00	18.00	18.00	18.00	80,199
2023-06-06	18.00	18.00	18.00	18.00	213,270
2023-06-05	18.50	18.50	17.75	18.00	410,249
2023-06-02	18.25	18.50	18.25	18.50	129,923
2023-06-01	18.25	18.25	18.25	18.25	126,978
2023-05-31	18.25	18.25	18.25	18.25	276,202
2023-05-30	18.25	18.50	18.20	18.25	673,888
2023-05-29	18.25	18.25	18.25	18.25	0
2023-05-26	18.25	18.25	18.20	18.25	184,382
2023-05-25	19.00	19.00	18.25	18.25	341,908
2023-05-24	19.25	19.25	18.25	18.50	1,143,358
2023-05-23	20.00	20.00	19.25	19.25	247,234
2023-05-22	20.25	20.25	19.75	20.00	365,208
2023-05-19	20.25	20.25	20.00	20.25	128,622
2023-05-18	20.00	20.50	20.00	20.25	508,239
2023-05-17	20.50	21.00	21.00	21.00	121,731
2023-05-16	19.75	20.50	19.75	20.50	538,395
2023-05-15	20.75	20.75	19.75	19.75	383,724
2023-05-12	21.00	21.00	20.25	20.75	757,953
2023-05-11	21.50	21.50	20.25	21.00	2,530,062
2023-05-10	21.25	22.00	21.00	21.50	1,654,163
2023-05-09	20.25	21.25	20.25	21.25	771,041
2023-05-08	20.25	20.25	20.25	20.25	0
2023-05-05	20.25	20.50	20.25	20.25	705,793
2023-05-04	21.50	21.50	20.13	20.25	1,550,445
2023-05-03	21.25	22.00	21.25	21.75	626,186
2023-05-02	22.75	21.00	21.00	21.00	1,266,269
2023-05-01	22.75	22.75	22.75	22.75	0
2023-04-28	25.75	27.00	22.75	22.75	4,491,411
2023-04-27	26.50	26.50	25.75	25.75	972,110
2023-04-26	27.75	27.75	26.00	26.50	840,231
2023-04-25	27.25	27.70	27.70	27.70	2,868,850
2023-04-24	25.25	28.00	26.50	27.25	6,861,918
2023-04-21	20.00	25.50	21.60	25.25	8,089,271
2023-04-20	17.75	20.50	20.50	20.50	4,812,975
2023-04-19	18.00	18.00	17.25	17.75	2,829,046
2023-04-18	17.75	17.75	17.00	17.00	1,694,862
2023-04-17	17.75	17.75	17.75	17.75	494,717
2023-04-14	17.25	17.75	16.75	17.75	1,395,854
2023-04-13	18.25	19.25	17.25	17.25	3,418,412
2023-04-12	18.25	18.25	17.75	17.75	672,998
2023-04-11	18.50	19.25	18.25	18.25	1,059,354
2023-04-10	18.50	18.50	18.50	18.50	0
2023-04-07	18.50	18.50	18.50	18.50	0
2023-04-06	18.25	19.00	18.25	18.50	1,755,419
2023-04-05	18.75	18.75	17.90	18.25	2,017,541
2023-04-04	20.00	20.00	18.75	18.75	1,361,313
2023-04-03	20.00	20.30	20.30	20.30	8,880,274
2023-03-31	18.75	20.25	17.75	20.00	2,868,679
2023-03-30	16.75	19.75	17.25	18.75	5,854,489
2023-03-29	17.00	16.50	16.50	16.50	2,636,943
2023-03-28	16.50	17.00	17.00	17.00	6,378,882
2023-03-27	17.85	16.50	16.50	16.50	8,971,349
2023-03-24	19.50	18.50	17.60	17.60	3,321,900
2023-03-23	19.50	19.50	19.00	19.50	321,710
2023-03-22	19.50	20.00	19.50	19.50	688,399
2023-03-21	20.15	20.15	18.75	19.50	1,251,805
2023-03-20	21.50	20.60	20.15	20.15	2,059,959
2023-03-17	22.75	22.75	20.13	21.50	1,929,788
2023-03-16	22.75	23.00	22.25	22.75	897,415
2023-03-15	24.50	24.50	22.25	22.75	3,077,010
2023-03-14	23.00	24.50	24.50	24.50	3,431,799
2023-03-13	24.63	23.00	23.00	23.00	1,632,162
2023-03-10	25.75	25.75	24.63	24.63	1,359,389
2023-03-09	25.25	26.00	24.75	25.75	1,688,349
2023-03-08	27.00	27.00	25.25	25.25	323,219
2023-03-07	26.50	27.00	26.50	27.00	2,197,231
2023-03-06	26.00	27.00	26.00	26.50	1,006,542
2023-03-03	24.25	26.20	26.20	26.20	2,167,088
2023-03-02	24.75	25.00	24.25	24.25	203,555
2023-03-01	25.00	25.00	24.25	24.75	741,265
2023-02-28	25.50	26.00	24.75	25.00	1,028,717
2023-02-27	27.00	27.00	25.50	25.50	826,099
2023-02-24	27.50	27.75	26.50	27.25	645,377
2023-02-23	27.25	27.50	27.25	27.50	379,482
2023-02-22	28.25	28.25	27.25	27.25	514,037
2023-02-21	28.75	28.75	28.25	28.25	1,197,149
2023-02-20	29.00	29.00	28.75	28.75	252,902
2023-02-17	28.75	29.00	28.75	29.00	327,243
2023-02-16	28.75	29.00	29.00	29.00	149,394
2023-02-15	29.50	29.75	28.75	28.75	256,254
2023-02-14	29.25	29.50	28.75	29.50	593,750
2023-02-13	29.25	29.50	29.25	29.25	395,107
2023-02-10	29.25	29.25	28.50	29.25	1,124,610
2023-02-09	29.25	30.25	28.75	29.25	1,619,128
2023-02-08	29.00	29.50	28.75	29.25	311,434
2023-02-07	28.50	29.25	28.50	29.00	393,178
2023-02-06	29.50	30.25	28.50	28.50	487,157
2023-02-03	28.50	30.25	28.50	29.50	681,346
2023-02-02	28.75	29.00	28.50	28.50	1,378,646
2023-02-01	29.75	29.00	29.00	29.00	2,733,021
2023-01-31	30.50	30.50	29.50	29.50	847,350
2023-01-30	29.50	31.00	30.50	30.50	633,758
2023-01-27	29.50	31.75	29.50	29.50	1,471,553
2023-01-26	28.75	31.25	28.25	29.50	2,325,061
2023-01-25	29.00	29.50	28.50	29.25	1,158,424
2023-01-24	30.75	30.75	29.25	29.25	1,251,082
2023-01-23	31.25	32.25	30.50	30.75	1,153,385
2023-01-20	30.25	32.50	29.50	31.25	2,706,480
2023-01-19	27.25	30.25	26.75	30.25	2,196,913
2023-01-18	29.25	27.20	27.20	27.20	2,514,804
2023-01-17	30.50	30.50	28.75	28.75	2,232,289
2023-01-16	32.50	30.80	29.75	30.50	3,104,814
2023-01-13	30.25	32.50	32.00	32.50	7,843,180
2023-01-12	27.00	30.50	29.00	30.50	11,580,353
2023-01-11	26.00	26.90	26.90	26.90	7,859,330
2023-01-10	24.50	27.00	22.25	26.25	18,860,187
2023-01-09	25.00	25.75	24.00	24.00	24,048,119
2023-01-06	30.40	30.40	25.50	25.50	20,824,102
2023-01-05	36.00	34.00	29.50	30.25	20,077,575
2023-01-04	48.00	48.00	47.00	48.00	295,580
2023-01-03	51.00	51.00	46.50	48.00	722,736
2023-01-02	50.50	50.50	50.50	50.50	0
2022-12-30	53.00	53.00	50.25	50.50	231,870
2022-12-29	51.50	53.50	51.80	52.50	986,080
2022-12-28	48.50	51.00	49.00	51.00	719,566
2022-12-27	48.50	48.50	48.50	48.50	0
2022-12-26	48.50	48.50	48.50	48.50	0
2022-12-23	45.50	48.50	45.50	48.50	855,511
2022-12-22	46.50	46.50	45.25	45.25	1,107,730
2022-12-21	49.50	46.00	46.00	46.00	321,038
2022-12-20	49.00	50.00	49.00	49.00	208,563
2022-12-19	46.50	49.00	46.85	49.00	551,774
2022-12-16	48.00	48.00	45.75	46.50	257,280
2022-12-15	48.00	48.00	47.50	48.00	95,887
2022-12-14	49.00	48.00	47.00	47.50	279,533
2022-12-13	50.00	50.00	48.50	49.00	619,055
2022-12-12	51.00	51.00	49.50	50.00	288,436
2022-12-09	51.50	51.50	50.50	50.50	262,544
2022-12-08	52.50	52.50	50.50	51.50	265,045
2022-12-07	53.00	53.00	52.00	52.50	219,728
2022-12-06	51.50	53.00	53.00	53.00	486,936
2022-12-05	51.00	51.50	50.50	51.50	343,631
2022-12-02	53.50	53.50	50.50	51.00	568,576
2022-12-01	55.00	55.00	51.50	53.50	557,416
2022-11-30	55.00	55.00	55.00	55.00	160,580
2022-11-29	56.00	56.00	53.00	55.00	491,260
2022-11-28	54.00	56.00	54.00	56.00	511,352
2022-11-25	54.50	54.50	53.50	54.00	150,934
2022-11-24	55.00	55.00	54.50	54.50	229,598
2022-11-23	53.00	55.50	53.00	55.00	362,438
2022-11-22	51.50	53.50	51.50	53.00	212,662
2022-11-21	52.50	52.50	51.50	51.50	213,722
2022-11-18	53.50	53.50	52.50	52.50	161,581
2022-11-17	52.50	53.50	52.50	53.50	230,702
2022-11-16	56.00	56.00	52.50	52.50	753,161
2022-11-15	58.00	58.00	56.00	56.00	176,585
2022-11-14	56.50	56.50	55.50	56.00	628,615
2022-11-11	56.50	56.50	56.50	56.50	218,123
2022-11-10	56.00	56.50	56.00	56.50	214,896
2022-11-09	57.00	56.00	56.00	56.00	381,481
2022-11-08	52.00	57.00	52.00	57.00	630,321
2022-11-07	51.50	52.00	50.50	52.00	354,402
2022-11-04	52.50	52.50	51.50	51.50	355,621
2022-11-03	56.00	56.00	52.25	53.00	711,272
2022-11-02	58.50	61.50	56.00	56.00	431,070
2022-11-01	56.00	60.00	53.50	60.00	749,197
2022-10-31	51.00	59.00	51.00	56.00	1,481,648
2022-10-28	46.75	54.50	46.75	51.00	1,345,875
2022-10-27	46.50	46.75	45.50	46.75	549,146
2022-10-26	46.75	46.50	46.25	46.50	239,171
2022-10-25	46.75	46.75	46.75	46.75	335,512
2022-10-24	47.50	47.00	47.00	47.00	265,982
2022-10-21	48.25	48.50	47.50	47.50	191,713
2022-10-20	46.75	48.50	46.50	48.25	583,349
2022-10-19	50.50	50.00	47.00	47.00	851,055
2022-10-18	52.50	51.50	50.10	50.10	2,270,822
2022-10-17	54.25	52.00	52.00	52.00	898,429
2022-10-14	55.00	55.50	53.50	54.25	1,197,858
2022-10-13	56.50	54.20	51.50	54.20	2,791,615
2022-10-12	60.00	59.80	56.00	56.00	1,599,538
2022-10-11	61.75	61.25	59.50	59.50	959,585
2022-10-10	64.00	64.00	61.50	61.50	666,964
2022-10-07	66.25	66.25	64.50	64.50	348,383
2022-10-06	66.50	66.50	66.25	66.25	468,258
2022-10-05	67.50	66.50	66.50	66.50	538,951
2022-10-04	70.00	70.00	67.50	67.50	550,019
2022-10-03	67.00	67.80	67.80	67.80	863,330
2022-09-30	64.50	67.50	67.00	67.00	1,443,324
2022-09-29	64.50	66.00	64.50	64.50	2,605,357
2022-09-28	66.00	66.00	64.00	64.00	940,617
2022-09-27	64.25	66.00	64.25	66.00	474,459
2022-09-26	64.00	65.50	63.50	63.50	1,042,714
2022-09-23	68.00	65.00	64.00	64.00	656,037
2022-09-22	70.00	68.00	68.00	68.00	560,979
2022-09-21	70.50	70.50	69.50	70.00	143,380
2022-09-20	71.50	71.50	70.50	70.50	198,776
2022-09-19	71.50	71.50	71.50	71.50	0
2022-09-16	72.00	72.00	71.00	71.50	78,591
2022-09-15	71.00	72.00	70.50	72.00	204,049
2022-09-14	74.50	71.00	71.00	71.00	307,251
2022-09-13	73.00	75.00	73.00	74.50	606,947
2022-09-12	70.25	73.00	73.00	73.00	357,898
2022-09-09	68.00	70.25	68.00	70.25	338,614
2022-09-08	68.50	68.50	68.00	68.00	263,565
2022-09-07	71.00	71.00	68.00	68.50	217,030
2022-09-06	68.50	71.50	68.50	71.00	292,378
2022-09-05	68.50	68.50	68.00	68.00	99,824
2022-09-02	69.00	69.00	68.50	68.50	131,089
2022-09-01	70.00	69.20	69.20	69.20	161,328
2022-08-31	71.00	71.50	70.50	70.50	224,243
2022-08-30	70.50	71.25	69.50	71.00	385,206
2022-08-29	70.50	70.50	70.50	70.50	0
2022-08-26	71.50	71.50	70.50	70.50	240,403
2022-08-25	73.00	72.00	70.50	71.50	584,102
2022-08-24	74.50	74.50	73.00	73.00	377,088
2022-08-23	76.00	76.00	74.50	74.50	174,482
2022-08-22	77.50	76.00	76.00	76.00	299,614
2022-08-19	77.00	77.50	75.50	77.50	496,378
2022-08-18	78.00	76.70	76.70	76.70	160,097
2022-08-17	77.00	80.00	78.00	78.00	845,919
2022-08-16	71.00	76.00	75.00	76.00	1,470,255
2022-08-15	69.50	69.75	69.50	69.75	512,229
2022-08-12	70.50	70.50	69.50	69.50	414,420
2022-08-11	69.75	70.50	69.25	70.50	660,593
2022-08-10	71.25	71.25	68.50	69.75	1,274,272
2022-08-09	70.00	72.00	70.00	71.00	270,924
2022-08-08	71.50	72.00	72.00	72.00	617,901
2022-08-05	71.50	71.50	70.50	71.50	295,390
2022-08-04	75.00	75.00	71.20	71.20	367,320
2022-08-03	73.50	72.20	72.00	72.20	253,948
2022-08-02	75.00	75.00	73.50	73.50	333,564
2022-08-01	69.00	76.00	73.00	76.00	1,095,324
2022-07-29	70.50	70.50	67.50	69.50	1,697,320
2022-07-28	73.25	70.00	70.00	70.00	404,789
2022-07-27	73.25	72.50	72.50	72.50	711,617
2022-07-26	73.00	73.75	73.25	73.25	514,689
2022-07-25	76.25	76.80	73.00	73.00	599,252
2022-07-22	78.00	78.25	76.40	76.40	1,189,032
2022-07-21	76.25	77.70	75.25	77.70	1,463,488
2022-07-20	74.50	75.50	73.50	75.50	1,813,911
2022-07-19	76.00	76.50	72.50	72.50	1,473,032
2022-07-18	80.75	80.75	75.50	77.25	3,049,948
2022-07-15	81.50	82.50	80.40	80.40	11,194,514
2022-07-14	92.00	93.50	92.00	93.50	77,117
2022-07-13	95.50	95.50	90.75	92.00	318,838
2022-07-12	98.00	98.00	95.50	95.50	97,188
2022-07-11	100.00	100.00	97.50	98.00	188,101
2022-07-08	98.50	102.00	98.50	100.50	380,031
2022-07-07	95.00	101.50	95.00	98.50	567,517
2022-07-06	96.00	96.00	95.00	95.00	437,672
2022-07-05	97.00	95.40	95.40	95.40	328,946
2022-07-04	96.50	97.50	95.00	97.00	260,765
2022-07-01	97.00	97.50	95.00	97.50	724,720
2022-06-30	98.00	98.00	95.00	97.00	449,422
2022-06-29	96.00	98.00	95.00	98.00	752,811
2022-06-28	98.50	95.10	95.10	95.10	516,096
2022-06-27	103.50	103.50	98.50	98.50	487,097
2022-06-24	105.00	105.50	103.00	103.00	913,709
2022-06-23	103.00	107.00	102.50	105.50	1,006,419
2022-06-22	96.00	103.50	95.10	103.00	2,183,413
2022-06-21	95.50	93.50	88.50	93.00	1,148,140
2022-06-20	98.50	98.50	95.00	95.50	194,098
2022-06-17	92.00	97.90	97.90	97.90	3,311,888
2022-06-16	101.50	99.50	91.50	92.00	1,724,225
2022-06-15	106.50	101.50	100.50	100.50	617,333
2022-06-14	106.00	106.50	105.00	105.00	1,727,557
2022-06-13	109.00	109.50	103.60	103.60	1,201,362
2022-06-10	114.50	115.00	109.00	109.50	1,527,987
2022-06-09	123.00	119.00	114.00	115.20	2,840,265
2022-06-08	130.00	123.00	121.00	122.50	1,525,426
2022-06-07	139.00	130.00	130.00	130.00	1,782,562
2022-06-06	140.00	141.50	139.00	139.00	733,479
2022-06-03	139.00	139.00	139.00	139.00	0
2022-06-02	139.00	139.00	139.00	139.00	0
2022-06-01	141.50	139.00	139.00	139.00	1,333,956
2022-05-31	145.00	145.50	141.50	142.00	988,133
2022-05-30	147.50	145.00	145.00	145.00	2,667,782
2022-05-27	156.00	156.50	141.00	144.50	2,981,909
2022-05-26	159.00	163.50	150.00	150.00	5,340,300
2022-05-25	98.50	162.50	98.50	156.00	11,070,611
2022-05-24	98.50	98.50	97.50	98.50	183,841
2022-05-23	99.00	99.00	98.50	98.50	389,542
2022-05-20	101.50	101.50	99.00	99.00	283,719
2022-05-19	100.50	100.50	96.00	99.00	283,399
2022-05-18	102.00	102.00	100.50	100.50	125,450
2022-05-17	104.50	104.50	102.00	102.00	298,289
2022-05-16	103.50	105.50	103.00	105.00	272,660
2022-05-13	103.50	104.50	102.00	103.50	417,448
2022-05-12	104.00	106.00	98.80	98.80	406,945
2022-05-11	107.50	107.00	107.00	107.00	512,871
2022-05-10	105.50	109.00	105.00	107.50	1,173,770
2022-05-09	109.00	106.00	106.00	106.00	407,854
2022-05-06	110.00	109.00	109.00	109.00	810,683
2022-05-05	104.50	127.50	104.50	110.50	1,383,807
2022-05-04	106.50	106.50	104.50	104.50	271,486
2022-05-03	103.50	106.50	102.50	106.50	467,129
2022-05-02	103.00	103.00	103.00	103.00	0
2022-04-29	102.50	103.00	103.00	103.00	1,063,296
2022-04-28	90.50	103.50	90.50	102.00	1,162,409
2022-04-27	92.50	92.50	91.00	91.00	292,279
2022-04-26	95.00	95.00	92.75	93.00	182,875
2022-04-25	99.00	99.00	94.50	95.00	451,991
2022-04-22	98.00	99.00	98.00	99.00	435,692
2022-04-21	99.50	101.00	98.00	99.00	475,847
2022-04-20	104.00	104.00	99.50	99.50	373,876
2022-04-19	111.00	111.00	104.00	104.00	414,592
2022-04-18	110.00	110.00	110.00	110.00	0
2022-04-15	110.00	110.00	110.00	110.00	0
2022-04-14	111.00	111.00	110.00	110.00	389,723
2022-04-13	107.00	114.00	107.00	111.50	464,840
2022-04-12	103.50	107.50	102.00	107.00	389,976
2022-04-11	97.00	105.00	105.00	105.00	831,495
2022-04-08	104.00	104.00	97.00	97.00	811,409
2022-04-07	106.00	106.00	104.00	104.00	427,914
2022-04-06	106.50	108.40	108.40	108.40	637,037
2022-04-05	109.00	106.50	105.50	106.50	439,447
2022-04-04	107.00	113.50	106.00	109.00	842,298
2022-04-01	101.00	107.00	99.50	107.00	760,209
2022-03-31	100.50	100.50	96.50	99.00	332,245
2022-03-30	108.50	100.75	99.00	100.50	523,540
2022-03-29	114.00	116.50	107.50	108.50	523,024
2022-03-28	99.00	111.50	98.00	111.50	624,306
2022-03-25	93.50	99.70	93.50	99.70	607,835
2022-03-24	94.00	94.00	90.20	92.00	488,528
2022-03-23	96.00	98.50	90.50	94.00	601,197
2022-03-22	88.20	95.00	95.00	95.00	523,158
2022-03-21	81.00	87.70	80.50	87.70	768,096
2022-03-18	80.50	81.50	78.50	81.00	346,547
2022-03-17	80.50	80.50	78.70	80.50	335,934
2022-03-16	83.50	84.00	80.30	80.50	321,933
2022-03-15	83.00	84.00	84.00	84.00	827,622
2022-03-14	83.50	84.00	82.50	82.50	717,229
2022-03-11	84.00	84.40	83.50	83.50	388,012
2022-03-10	87.00	89.50	81.50	84.00	704,926
2022-03-09	75.30	88.40	88.40	88.40	1,843,220
2022-03-08	75.20	75.50	74.60	75.30	257,560
2022-03-07	75.50	75.20	73.00	75.20	444,746
2022-03-04	75.00	75.50	73.50	75.50	607,757
2022-03-03	74.00	75.50	73.50	75.00	901,733
2022-03-02	75.50	75.00	75.00	75.00	827,474
2022-03-01	78.50	78.50	75.50	75.50	771,265
2022-02-28	77.50	78.50	76.50	78.50	1,931,123
2022-02-25	76.00	77.50	76.00	77.50	977,383
2022-02-24	82.50	79.00	75.00	76.00	1,360,251
2022-02-23	84.50	84.50	80.50	83.00	862,306
2022-02-22	87.50	85.00	85.00	85.00	570,107
2022-02-21	94.00	88.50	85.50	88.00	972,258
2022-02-18	94.50	94.50	92.50	94.00	184,922
2022-02-17	97.50	97.50	94.50	94.50	164,894
2022-02-16	96.30	98.00	96.30	97.50	330,737
2022-02-15	93.50	95.40	95.40	95.40	1,010,179
2022-02-14	99.00	99.50	92.50	93.50	1,039,241
2022-02-11	104.50	104.50	98.50	100.50	760,242
2022-02-10	103.50	106.00	103.50	104.50	173,904
2022-02-09	103.00	103.00	103.00	103.00	150,762
2022-02-08	105.50	106.00	103.00	105.50	228,731
2022-02-07	109.00	109.00	102.50	105.50	594,931
2022-02-04	109.00	109.00	109.00	109.00	138,715
2022-02-03	110.50	110.50	107.50	109.00	414,019
2022-02-02	109.25	110.00	110.00	110.00	3,468,831
2022-02-01	112.50	112.50	108.50	109.25	820,051
2022-01-31	116.00	116.50	112.50	112.50	429,767
2022-01-28	119.50	119.50	116.00	116.00	530,104
2022-01-27	120.50	120.50	119.00	119.00	209,005
2022-01-26	122.00	122.00	121.00	121.00	125,946
2022-01-25	124.00	124.00	122.00	122.00	1,790,132
2022-01-24	126.50	126.50	123.50	124.50	1,149,670
2022-01-21	130.00	131.00	126.00	126.50	2,178,652
2022-01-20	129.00	127.50	127.50	127.50	246,218
2022-01-19	126.00	129.00	126.00	129.00	511,774
2022-01-18	126.00	126.00	126.00	126.00	193,363
2022-01-17	123.50	128.00	123.50	126.00	535,097
2022-01-14	121.00	121.00	120.00	121.00	863,366
2022-01-13	110.00	121.50	106.50	121.00	1,364,388
2022-01-12	122.00	121.00	121.00	121.00	1,032,820
2022-01-11	122.50	122.50	122.00	122.00	320,642
2022-01-10	121.00	123.00	121.00	122.50	604,141
2022-01-07	120.00	121.00	120.00	121.00	306,312
2022-01-06	120.00	120.00	120.00	120.00	560,836
2022-01-05	120.00	120.00	120.00	120.00	371,993
2022-01-04	119.00	120.50	119.00	120.00	413,053
2022-01-03	119.00	119.00	119.00	119.00	0
2021-12-31	120.50	120.50	115.00	119.00	309,867
2021-12-30	119.00	120.50	119.00	120.50	109,902
2021-12-29	123.50	123.50	119.00	119.00	398,195
2021-12-28	123.50	123.50	123.50	123.50	0
2021-12-27	123.50	123.50	123.50	123.50	0
2021-12-24	125.50	125.50	123.50	123.50	114,918
2021-12-23	128.00	128.00	125.50	125.50	436,433
2021-12-22	125.50	128.00	125.50	128.00	218,671
2021-12-21	125.50	126.00	125.50	125.50	395,345
2021-12-20	125.50	125.50	125.50	125.50	1,394,278
2021-12-17	125.50	125.00	125.00	125.50	406,014
2021-12-16	126.00	126.50	125.50	125.50	890,862
2021-12-15	127.00	126.00	123.00	124.50	1,497,586
2021-12-14	127.50	127.50	127.00	127.50	1,121,499
2021-12-13	130.50	130.50	127.50	127.50	911,455
2021-12-10	130.50	130.50	130.50	130.50	817,917
2021-12-09	133.00	133.00	130.50	130.50	1,283,485
2021-12-08	134.50	134.50	133.00	133.00	441,645
2021-12-07	132.00	134.50	132.00	134.50	770,096
2021-12-06	133.50	133.50	132.50	132.50	576,683
2021-12-03	134.00	134.50	134.00	134.00	225,214
2021-12-02	136.50	135.00	135.00	135.00	709,315
2021-12-01	131.00	136.50	131.00	136.50	589,301
2021-11-30	129.00	129.50	128.50	129.50	444,506
2021-11-29	132.00	132.00	130.00	130.00	417,019
2021-11-26	135.50	135.50	131.00	132.00	902,083
2021-11-25	134.50	137.00	134.50	135.50	633,457
2021-11-24	135.00	135.00	134.50	134.50	591,022
2021-11-23	135.50	135.50	134.50	135.00	996,778
2021-11-22	135.00	136.50	135.00	135.50	269,763
2021-11-19	134.50	135.00	134.50	135.00	941,037
2021-11-18	135.00	134.00	134.00	135.00	1,898,046
2021-11-17	133.00	139.75	131.50	135.00	1,412,202
2021-11-16	130.00	132.00	131.50	131.50	366,443
2021-11-15	128.50	130.00	128.00	130.00	1,161,502
2021-11-12	126.50	129.00	126.50	128.50	677,631
2021-11-11	125.00	127.50	125.00	126.00	1,067,844
2021-11-10	119.50	125.00	119.50	125.00	295,277
2021-11-09	121.00	121.00	119.00	119.50	150,999
2021-11-08	120.00	121.00	120.00	121.00	197,039
2021-11-05	122.00	121.00	120.00	120.00	215,748
2021-11-04	122.00	122.00	122.00	122.00	177,098
2021-11-03	122.00	122.00	122.00	122.00	200,228
2021-11-02	122.00	125.00	125.00	125.00	329,327
2021-11-01	122.00	122.00	122.00	122.00	228,791
2021-10-29	119.00	122.00	122.00	122.00	575,216
2021-10-28	123.50	123.50	119.00	119.00	702,209
2021-10-27	123.50	123.50	123.50	123.50	171,448
2021-10-26	124.00	124.00	123.50	124.00	303,572
2021-10-25	124.00	124.00	124.00	124.00	319,685
2021-10-22	122.00	124.00	122.00	124.00	166,453
2021-10-21	124.50	125.00	121.50	122.00	337,842
2021-10-20	122.50	124.50	122.50	124.50	266,828
2021-10-19	121.50	122.00	121.00	122.00	371,717
2021-10-18	124.00	124.00	120.00	121.50	342,847
2021-10-15	125.50	126.00	123.00	124.00	644,751
2021-10-14	123.00	125.50	124.00	125.50	184,295
2021-10-13	122.00	123.50	121.50	123.00	208,795
2021-10-12	123.00	123.50	122.00	122.00	134,062
2021-10-11	120.00	123.00	120.00	122.50	275,873
2021-10-08	120.50	119.50	119.50	120.00	380,862
2021-10-07	116.50	120.50	116.50	120.50	668,204
2021-10-06	130.00	129.00	118.00	118.00	867,535
2021-10-05	128.50	130.00	128.50	130.00	114,170
2021-10-04	136.00	136.00	128.50	128.50	526,841
2021-10-01	134.00	135.00	135.00	135.00	524,399
2021-09-30	128.50	136.00	128.00	134.50	862,520
2021-09-29	126.00	130.50	126.00	128.50	411,638
2021-09-28	120.00	129.00	120.00	126.00	598,848
2021-09-27	119.50	121.00	118.00	120.00	161,187
2021-09-24	117.00	118.50	117.00	118.50	191,524
2021-09-23	118.00	119.50	117.00	117.00	264,839
2021-09-22	118.00	118.00	117.00	118.00	315,002
2021-09-21	118.00	118.00	116.50	117.00	109,074
2021-09-20	121.00	121.00	116.00	118.00	335,425
2021-09-17	121.00	121.00	119.00	119.00	160,606
2021-09-16	125.00	125.00	119.00	121.00	337,129
2021-09-15	128.00	131.50	123.50	125.00	546,491
2021-09-14	128.50	128.50	128.00	128.00	1,046,991
2021-09-13	125.50	130.50	124.00	128.50	1,219,447
2021-09-10	117.00	126.00	117.00	125.50	1,237,192
2021-09-09	114.00	117.00	114.00	117.00	340,559
2021-09-08	111.50	114.00	110.00	113.50	207,395
2021-09-07	111.50	111.50	109.00	111.50	95,177
2021-09-06	114.50	113.50	111.50	111.50	202,466
2021-09-03	112.00	116.50	110.00	114.50	553,041
2021-09-02	113.00	113.00	112.00	112.00	149,245
2021-09-01	107.00	113.50	107.00	113.00	374,713
2021-08-31	104.00	107.00	104.00	107.00	183,505
2021-08-30	104.00	104.00	104.00	104.00	0
2021-08-27	104.00	104.00	104.00	104.00	108,035
2021-08-26	104.75	105.25	103.00	104.00	457,691
2021-08-25	107.00	107.00	104.00	104.75	656,756
2021-08-24	102.00	109.50	102.00	107.00	1,277,182
2021-08-23	105.00	103.00	101.00	102.50	1,472,217
2021-08-20	104.50	105.50	104.50	105.50	347,047
2021-08-19	105.50	105.00	104.00	105.00	559,105
2021-08-18	106.50	107.00	105.50	106.00	344,178
2021-08-17	113.50	113.50	107.50	107.50	416,528
2021-08-16	119.00	112.50	112.50	112.50	311,148
2021-08-13	118.50	119.00	118.50	119.00	234,056
2021-08-12	115.00	120.50	117.50	118.50	1,342,834
2021-08-11	107.50	114.00	114.00	114.00	779,921
2021-08-10	106.00	107.50	106.50	107.50	383,985
2021-08-09	108.00	108.00	106.00	106.00	139,223
2021-08-06	104.50	107.00	106.50	107.00	798,319
2021-08-05	105.00	107.00	104.50	104.50	393,297
2021-08-04	105.50	108.00	104.50	105.00	571,238
2021-08-03	107.50	108.00	108.00	108.00	528,556
2021-08-02	109.25	107.50	107.00	107.50	340,388
2021-07-30	109.00	111.00	109.00	109.25	259,024
2021-07-29	111.00	110.00	110.00	110.00	129,174
2021-07-28	110.00	114.75	110.00	111.00	1,002,984
2021-07-27	107.50	107.50	107.50	107.50	113,820
2021-07-26	107.00	108.50	107.00	107.50	336,231
2021-07-23	108.75	110.00	110.00	110.00	345,206
2021-07-22	110.50	110.50	106.75	108.75	262,401
2021-07-21	109.00	110.50	105.50	110.50	752,102
2021-07-20	112.00	109.25	107.50	109.00	545,766
2021-07-19	115.00	110.50	110.50	110.50	415,090
2021-07-16	118.50	114.00	114.00	114.00	585,205
2021-07-15	120.00	119.00	118.50	118.50	77,134
2021-07-14	118.00	120.00	118.00	120.00	299,702
2021-07-13	121.00	118.00	118.00	118.00	365,062
2021-07-12	123.00	123.00	121.00	121.00	172,709
2021-07-09	124.00	125.00	122.75	123.00	231,136
2021-07-08	130.50	124.50	121.50	123.00	1,168,654
2021-07-07	130.75	127.00	127.00	127.00	2,503,496
2021-07-06	127.50	130.75	126.50	130.75	463,939
2021-07-05	132.00	132.00	127.50	127.50	186,392
2021-07-02	135.25	135.25	132.00	132.00	125,115
2021-07-01	136.50	137.00	135.50	135.50	519,658
2021-06-30	132.00	138.50	132.00	136.50	581,353
2021-06-29	132.50	132.50	132.00	132.00	373,054
2021-06-28	129.50	135.50	129.50	132.50	1,307,976
2021-06-25	117.00	130.50	117.00	129.50	984,474
2021-06-24	124.50	125.00	124.50	125.00	224,507
2021-06-23	126.50	126.50	123.50	124.50	170,330
2021-06-22	128.50	129.50	126.50	126.50	279,564
2021-06-21	126.00	128.50	124.00	128.50	309,811
2021-06-18	125.50	127.00	121.50	125.00	602,910
2021-06-17	125.50	128.00	122.50	123.00	360,290
2021-06-16	129.50	128.00	125.50	125.50	277,573
2021-06-15	129.50	130.00	129.50	129.50	151,786
2021-06-14	126.00	130.50	126.00	129.50	708,905
2021-06-11	126.50	127.00	125.50	126.00	345,517
2021-06-10	129.00	129.00	126.50	126.50	270,552
2021-06-09	130.00	130.00	125.00	129.00	291,375
2021-06-08	130.00	130.00	128.00	128.00	499,549
2021-06-07	128.50	131.00	128.50	130.00	467,625
2021-06-04	128.50	130.50	127.50	128.00	560,161
2021-06-03	133.50	133.50	126.25	128.00	1,353,409
2021-06-02	137.00	141.00	135.00	135.00	1,110,300
2021-06-01	141.50	141.00	137.00	137.00	2,137,583
2021-05-28	139.00	140.00	137.00	137.00	826,695
2021-05-27	135.00	140.50	135.00	139.00	1,373,185
2021-05-26	129.00	137.50	129.00	135.00	807,021
2021-05-25	127.50	129.00	127.00	129.00	830,934
2021-05-24	128.50	127.00	127.00	127.00	862,038
2021-05-21	131.25	129.00	129.00	129.00	768,441
2021-05-20	127.00	131.00	131.00	131.00	616,170
2021-05-19	134.50	134.50	122.50	126.00	1,216,019
2021-05-18	127.50	136.50	134.00	134.00	1,666,277
2021-05-17	121.00	129.50	120.00	127.50	1,544,165
2021-05-14	113.50	121.00	113.50	121.00	946,982
2021-05-13	110.50	113.50	107.50	113.50	775,488
2021-05-12	111.00	111.00	110.00	110.50	599,407
2021-05-11	114.00	115.50	111.00	111.00	841,325
2021-05-10	113.50	113.50	109.50	111.00	379,910
2021-05-07	113.50	113.50	113.00	113.50	220,418
2021-05-06	114.00	114.50	114.50	113.50	320,885
2021-05-05	111.00	115.00	111.00	114.00	462,166
2021-05-04	116.50	117.00	111.00	111.00	877,411
2021-04-30	114.50	117.50	113.50	116.50	1,182,024
2021-04-29	107.50	115.00	112.50	113.50	2,140,679
2021-04-28	109.00	107.00	104.50	107.00	503,752
2021-04-27	114.00	114.00	108.50	109.00	511,852
2021-04-26	114.00	115.00	114.00	114.00	613,514
2021-04-23	112.50	116.00	112.50	113.00	527,992
2021-04-22	112.00	114.00	112.00	112.50	713,029
2021-04-21	111.00	113.50	110.00	110.00	1,252,056
2021-04-20	109.00	118.00	110.00	110.00	1,810,336
2021-04-19	98.00	112.00	109.00	109.50	5,599,005
2021-04-16	85.00	98.00	85.00	98.00	2,207,302
2021-04-15	82.50	83.50	82.50	83.20	1,046,184
2021-04-14	83.00	83.00	82.00	82.50	164,713
2021-04-13	84.00	82.00	82.00	82.00	361,063
2021-04-12	85.00	85.00	84.00	84.00	560,454
2021-04-09	85.30	85.30	82.50	84.50	281,614
2021-04-08	84.50	85.00	84.50	85.00	551,040
2021-04-07	83.00	84.50	83.00	84.20	400,059
2021-04-06	80.80	83.50	80.80	83.00	600,537
2021-04-01	80.50	81.50	80.50	81.30	434,000
2021-03-31	82.50	82.50	80.50	80.50	365,356
2021-03-30	81.00	84.40	81.00	82.50	745,474
2021-03-29	79.50	80.50	79.50	80.50	291,395
2021-03-26	77.60	80.00	76.50	79.50	498,612
2021-03-25	81.50	81.50	76.60	77.60	451,242
2021-03-24	83.00	83.00	81.50	81.50	252,561
2021-03-23	83.50	83.50	83.00	83.00	264,985
2021-03-22	82.70	83.50	82.70	83.50	416,760
2021-03-19	82.50	83.20	81.50	83.20	275,102
2021-03-18	84.50	84.50	81.30	82.50	1,046,406
2021-03-17	82.70	84.50	82.70	84.00	399,618
2021-03-16	80.00	84.00	82.70	84.00	953,067
2021-03-15	75.20	80.50	75.20	80.00	833,159
2021-03-12	77.00	77.00	74.70	75.20	330,821
2021-03-11	77.00	77.50	75.50	77.00	472,912
2021-03-10	78.00	78.00	75.50	77.00	257,403
2021-03-09	75.50	78.00	75.50	78.00	746,281
2021-03-08	77.50	75.50	72.00	75.50	1,589,943
2021-03-05	78.00	79.00	77.50	77.50	543,034
2021-03-04	82.60	82.60	77.40	77.40	5,357,356
2021-03-03	86.80	87.50	85.80	87.50	416,356
2021-03-02	83.30	88.50	83.00	86.80	621,656
2021-03-01	81.80	83.80	81.00	83.80	618,320
2021-02-26	84.50	84.50	79.50	81.80	566,558
2021-02-25	87.50	87.50	84.50	84.50	351,468
2021-02-24	81.00	87.00	87.00	87.00	485,783
2021-02-23	87.00	87.00	79.50	81.00	2,426,688
2021-02-22	89.50	89.50	86.50	87.00	751,556
2021-02-19	86.50	89.50	86.50	89.50	619,807
2021-02-18	90.90	94.50	86.50	86.50	2,055,233
2021-02-17	92.20	92.20	88.50	88.50	1,310,633
2021-02-16	95.00	95.00	91.30	92.20	971,674
2021-02-15	96.00	95.00	95.00	95.00	1,308,600
2021-02-12	94.00	96.10	94.00	96.00	1,649,544
2021-02-11	92.60	95.50	94.00	94.00	1,359,390
2021-02-10	92.50	93.30	90.40	92.60	2,488,350
2021-02-09	91.00	92.50	91.00	92.50	1,691,598
2021-02-08	86.50	91.00	86.50	91.00	2,420,077
2021-02-05	84.40	85.50	84.20	85.50	868,179
2021-02-04	79.50	84.40	84.00	84.40	977,189
2021-02-03	79.00	79.50	77.50	79.50	510,699
2021-02-02	78.30	79.50	78.20	79.00	511,993
2021-02-01	82.70	78.00	78.00	78.00	439,950
2021-01-29	81.70	84.00	82.00	82.70	1,421,346
2021-01-28	78.20	82.00	74.50	82.00	2,089,706
2021-01-27	83.00	83.00	78.20	78.20	1,038,171
2021-01-26	79.50	84.50	80.70	82.80	2,100,220
2021-01-25	74.70	82.50	69.50	79.50	2,579,564
2021-01-22	76.50	76.50	71.10	74.70	1,281,880
2021-01-21	80.00	84.70	76.50	76.50	3,778,224
2021-01-20	66.00	77.60	68.50	77.60	5,767,185
2021-01-19	64.60	66.40	64.60	64.80	1,756,051
2021-01-18	61.50	65.20	65.20	65.20	1,117,799
2021-01-15	60.50	61.50	57.50	61.50	1,555,405
2021-01-14	62.50	64.50	60.50	60.50	1,602,610
2021-01-13	58.00	63.40	59.50	62.00	3,060,499
2021-01-12	54.50	59.50	54.50	58.00	3,604,556
2021-01-11	53.50	54.50	53.00	54.50	1,063,562
2021-01-08	53.50	55.40	52.50	53.50	1,835,385
2021-01-07	50.80	53.70	50.00	53.70	1,158,710
2021-01-06	50.00	52.70	49.25	50.80	1,382,230
2021-01-05	48.25	52.40	45.50	51.00	1,808,056
2021-01-04	47.75	49.50	47.75	48.25	2,578,058
2020-12-31	47.00	48.50	47.00	47.75	1,513,291
2020-12-30	44.75	48.50	44.50	47.00	2,809,973
2020-12-29	42.50	44.75	41.75	44.50	741,928
2020-12-24	42.50	42.50	42.50	42.50	416,687
2020-12-23	42.05	42.50	41.00	42.50	749,775
2020-12-22	41.30	42.30	40.70	42.05	1,286,919
2020-12-21	42.00	42.00	40.90	41.30	410,809
2020-12-18	41.80	42.25	41.25	42.00	1,224,280
2020-12-17	43.00	43.00	41.65	41.80	604,115
2020-12-16	40.50	43.50	40.50	43.00	1,420,960
2020-12-15	39.75	41.75	39.75	40.50	808,483
2020-12-14	40.00	40.25	39.75	39.75	833,208
2020-12-11	40.75	40.75	39.50	39.75	612,939
2020-12-10	41.25	40.50	40.50	40.50	953,448
2020-12-09	43.50	44.25	41.25	41.25	1,992,110
2020-12-08	43.50	42.20	42.20	42.20	1,177,288
2020-12-07	43.50	44.25	43.50	43.50	2,363,832
2020-12-04	40.25	43.50	40.25	43.50	32,683,641
2020-12-03	39.75	40.25	39.75	40.25	3,831,986
2020-12-02	40.25	40.25	37.50	39.75	1,621,688
2020-12-01	40.50	40.25	40.00	40.25	295,735
2020-11-30	40.50	40.50	40.50	40.50	587,849
2020-11-27	40.50	40.50	40.50	40.50	634,581
2020-11-26	40.50	40.50	40.50	40.50	576,378
2020-11-25	40.75	41.10	41.10	40.50	1,581,165
2020-11-24	42.75	42.75	40.75	41.25	593,255
2020-11-23	42.75	42.75	42.75	42.75	484,502
2020-11-20	42.50	42.75	42.50	42.75	1,261,661
2020-11-19	42.40	42.50	42.25	42.50	1,806,935
2020-11-18	43.20	42.50	42.50	42.40	2,090,986
2020-11-17	43.15	43.50	42.65	43.20	2,631,069
2020-11-16	43.15	43.15	43.15	43.15	1,083,218
2020-11-13	43.50	43.75	43.00	43.15	1,496,750
2020-11-12	44.50	44.50	43.50	43.50	3,591,730
2020-11-11	43.75	44.50	43.00	44.50	577,202
2020-11-10	44.50	44.00	44.00	44.00	616,949
2020-11-09	45.75	45.80	45.80	45.80	299,112
2020-11-06	45.75	45.75	45.75	45.75	60,989
2020-11-05	45.75	45.75	45.75	45.75	208,716
2020-11-04	46.50	46.50	45.75	45.75	97,147
2020-11-03	44.50	46.50	44.50	46.50	623,979
2020-11-02	44.50	44.50	44.50	44.50	280,687
2020-10-30	45.00	45.10	44.50	44.50	1,352,263
2020-10-29	45.50	45.50	45.00	45.00	378,520
2020-10-28	49.20	45.00	45.00	45.00	702,760
2020-10-27	48.50	48.50	48.50	48.50	905,922
2020-10-26	48.50	48.50	48.50	48.50	151,469
2020-10-23	48.50	48.50	48.50	48.50	131,362
2020-10-22	47.50	48.50	47.00	48.50	242,828
2020-10-21	50.00	50.00	47.25	47.50	335,248
2020-10-20	53.50	51.00	49.25	50.50	380,834
2020-10-16	51.10	51.40	51.20	51.20	183,378
2020-10-15	51.10	51.40	51.40	51.40	159,954
2020-10-14	52.40	51.80	51.10	51.10	702,784
2020-10-13	52.40	52.40	52.40	52.40	19,504
2020-10-12	52.40	52.40	51.90	52.40	152,140
2020-10-09	51.90	52.40	51.90	52.40	133,011
2020-10-08	51.50	51.90	51.40	51.90	169,463
2020-10-07	51.80	52.50	50.50	51.50	292,058
2020-10-06	52.20	52.20	51.30	51.80	581,676
2020-10-05	52.30	52.50	52.20	52.20	374,631
2020-10-02	54.30	54.60	52.30	52.30	629,831
2020-10-01	53.50	54.70	53.40	54.30	882,525
2020-09-30	53.50	54.00	53.50	53.50	618,552
2020-09-29	55.50	56.40	53.50	53.50	969,866
2020-09-28	54.50	56.00	56.00	56.00	4,316,055
2020-09-25	54.00	54.00	53.00	53.00	452,625
2020-09-24	53.60	54.00	52.00	54.00	505,243
2020-09-23	53.50	54.50	53.50	53.60	1,283,292
2020-09-22	53.50	53.50	53.50	53.50	325,247
2020-09-21	56.80	57.20	52.80	53.50	441,987
2020-09-18	54.40	56.00	55.00	56.00	591,832
2020-09-17	53.50	54.40	53.50	54.40	248,393
2020-09-16	52.00	53.50	52.00	53.50	163,139
2020-09-15	53.30	53.40	51.70	53.40	357,782
2020-09-14	52.00	53.30	52.00	53.30	3,644,641
2020-09-11	51.50	52.50	51.50	52.00	232,228
2020-09-10	49.70	50.50	49.70	49.70	264,508
2020-09-09	52.20	52.20	49.50	49.70	340,222
2020-09-08	52.60	52.20	52.20	52.00	180,454
2020-09-07	53.60	51.20	51.20	52.60	1,216,853
2020-09-04	54.00	54.10	53.60	53.60	78,417
2020-09-03	54.70	54.70	54.00	54.00	148,067
2020-09-02	55.30	55.70	54.40	54.70	841,279
2020-09-01	55.20	56.70	55.20	55.30	1,311,410
2020-08-28	53.90	55.50	53.90	55.20	2,003,388
2020-08-27	53.50	53.90	53.00	53.90	215,452
2020-08-26	53.10	53.50	53.00	53.50	156,852
2020-08-25	53.50	53.50	53.10	53.10	186,754
2020-08-24	53.20	54.00	53.20	53.50	399,096
2020-08-21	53.20	53.20	53.20	53.20	301,967
2020-08-20	53.20	53.20	53.20	53.20	659,636
2020-08-19	53.00	53.20	53.00	53.20	732,382
2020-08-18	52.50	52.50	52.50	52.50	87,347
2020-08-17	53.20	53.20	52.50	52.50	128,046
2020-08-14	53.00	53.70	52.60	53.20	849,248
2020-08-13	52.60	52.60	52.40	52.40	145,142
2020-08-12	52.60	52.20	52.20	52.60	260,336
2020-08-11	52.60	52.60	52.60	52.60	14,821
2020-08-10	52.60	52.60	52.40	52.60	111,891
2020-08-07	54.00	54.00	52.60	52.60	89,295
2020-08-06	53.20	53.30	53.20	53.30	567,807
2020-08-05	52.50	53.20	52.50	53.20	921,853
2020-08-04	52.30	52.50	52.30	52.50	3,259,119
2020-08-03	53.50	53.50	52.30	52.30	189,281
2020-07-31	53.00	53.50	53.00	53.50	44,664
2020-07-30	54.00	54.00	53.00	54.00	73,975
2020-07-29	55.30	55.30	54.00	54.00	67,234
2020-07-28	55.00	55.30	55.00	55.30	72,943
2020-07-27	55.00	55.00	54.00	55.00	40,162
2020-07-24	55.00	55.00	55.00	55.00	29,151
2020-07-23	55.00	55.00	54.00	55.00	33,547
2020-07-22	55.00	55.00	55.00	55.00	20,877
2020-07-21	56.00	56.00	55.00	55.00	136,026
2020-07-20	56.00	56.00	55.00	56.00	262,726
2020-07-17	56.00	56.00	56.00	56.00	81,473
2020-07-16	56.50	57.00	56.00	56.00	164,467
2020-07-15	54.50	58.00	54.50	56.50	1,136,370
2020-07-14	55.50	55.50	54.50	54.50	136,599
2020-07-13	55.50	56.00	55.00	55.50	84,790
2020-07-10	56.00	56.00	56.00	56.00	64,645
2020-07-09	55.50	56.00	55.50	56.00	284,219
2020-07-08	55.50	55.50	55.50	55.50	245,672
2020-07-07	55.50	55.50	55.50	55.50	94,050
2020-07-06	56.20	56.20	54.50	55.50	94,882
2020-07-03	56.70	56.70	56.20	56.20	107,259
2020-07-02	57.00	57.00	56.70	56.70	200,264
2020-06-30	59.00	59.00	59.00	59.00	63,176
2020-06-29	59.50	59.50	59.50	59.50	79,844
2020-06-26	58.50	59.50	58.50	58.50	123,624
2020-06-25	59.50	59.50	58.50	59.50	205,698
2020-06-24	59.50	60.00	59.50	59.50	160,188
2020-06-23	61.00	61.50	59.50	59.50	157,753
2020-06-22	64.50	64.50	61.00	61.00	195,165
2020-06-19	63.50	63.50	63.50	63.50	37,029
2020-06-18	63.50	63.50	63.50	63.50	36,174
2020-06-17	62.00	63.50	62.00	62.00	41,622
2020-06-16	62.00	62.00	62.00	62.00	78,469
2020-06-15	62.50	63.50	62.00	62.00	197,954
2020-06-12	61.50	62.50	61.50	62.50	97,810
2020-06-11	63.50	63.50	62.50	62.50	118,950
2020-06-10	63.50	63.50	63.50	63.50	94,184
2020-06-09	63.00	64.50	63.00	63.50	332,699
2020-06-08	66.50	66.50	62.50	63.00	221,537
2020-06-05	68.50	68.50	66.50	66.50	201,651
2020-06-04	70.50	70.50	68.50	68.50	198,922
2020-06-03	70.50	70.50	70.50	70.50	98,626
2020-06-02	69.50	71.00	69.00	70.50	251,166
2020-06-01	67.50	69.50	67.50	69.50	308,395
2020-05-29	67.50	67.50	66.00	67.50	108,428
2020-05-28	66.50	67.50	66.50	67.50	77,583
2020-05-27	63.50	66.00	63.50	63.50	162,752
2020-05-26	61.50	63.50	61.50	63.50	60,052
2020-05-22	61.50	61.50	61.50	61.50	75,036
2020-05-21	61.50	61.50	60.00	61.50	101,115
2020-05-20	61.50	62.00	61.50	61.50	114,220
2020-05-19	61.00	61.50	61.00	61.50	100,879
2020-05-18	61.00	61.00	61.00	61.00	148,576
2020-05-15	61.00	61.00	61.00	61.00	60,881
2020-05-14	64.00	64.00	61.00	61.00	454,389
2020-05-13	65.00	65.00	64.00	64.00	51,702
2020-05-12	68.50	68.50	65.00	65.00	159,923
2020-05-11	67.00	67.00	67.00	67.00	24,184
2020-05-07	67.00	67.00	67.00	67.00	65,966
2020-05-06	67.00	67.00	67.00	67.00	34,486
2020-05-05	67.00	67.00	67.00	67.00	17,021
2020-05-04	64.50	68.50	64.50	67.00	176,658
2020-05-01	67.00	67.00	64.50	64.50	291,647
2020-04-30	67.50	67.50	67.00	67.50	57,136
2020-04-29	68.00	68.00	67.00	67.50	224,595
2020-04-28	68.50	68.50	66.50	68.50	232,999
2020-04-27	67.00	71.50	67.00	68.50	354,957
2020-04-24	61.00	67.00	61.00	67.00	217,934
2020-04-23	55.50	61.50	55.50	61.00	252,911
2020-04-22	54.00	55.50	54.00	54.00	137,790
2020-04-21	54.00	54.00	54.00	54.00	125,212
2020-04-20	54.00	54.50	54.00	54.00	148,288
2020-04-17	54.50	56.00	54.00	54.00	240,865
2020-04-16	49.00	53.50	49.00	53.50	325,533
2020-04-15	50.00	50.00	48.50	49.00	296,210
2020-04-14	50.00	50.00	49.50	50.00	329,183
2020-04-09	50.00	50.00	50.00	50.00	107,178
2020-04-08	51.50	51.50	50.00	50.00	203,909
2020-04-07	51.50	51.50	51.50	51.50	171,393
2020-04-06	51.50	51.50	50.00	51.50	76,649
2020-04-03	51.50	51.50	51.50	51.50	80,341
2020-04-03	51.50	52.50	50.00	51.50	246,975
2020-04-02	52.00	51.50	51.50	51.50	140,703
2020-04-02	52.00	52.00	51.50	52.00	118,703
2020-04-01	50.00	52.00	52.00	52.00	128,123
2020-04-01	50.00	51.00	50.00	51.00	83,434
2020-03-31	43.50	51.00	43.50	57.00	987,741
2020-03-30	57.00	57.00	57.00	57.00	37,376
2020-03-27	56.50	57.00	56.50	56.50	142,714
2020-03-26	55.50	55.50	54.00	55.50	200,233
2020-03-25	51.50	54.00	51.50	51.50	56,561
2020-03-24	50.00	51.00	50.00	50.00	28,790
2020-03-23	52.50	52.50	49.50	53.50	80,409
2020-03-20	46.00	53.00	46.00	46.00	47,651
2020-03-19	46.50	46.50	43.50	46.50	163,917
2020-03-18	51.50	51.50	50.50	51.50	35,403
2020-03-17	57.50	58.00	56.00	57.50	152,961
2020-03-16	62.50	62.50	61.50	62.50	166,173
2020-03-13	62.00	63.00	62.00	62.00	122,616
2020-03-12	65.00	65.00	63.00	65.00	152,700
2020-03-11	63.50	64.50	63.50	63.50	72,453
2020-03-10	62.00	63.50	62.00	62.00	56,084
2020-03-09	63.00	63.00	61.50	65.00	68,597
2020-03-06	66.00	66.00	64.50	65.00	83,895
2020-03-05	67.00	67.00	67.00	67.00	78,530
2020-03-04	67.00	67.00	66.50	67.00	164,673
2020-03-03	66.00	68.00	66.00	64.00	202,067
2020-03-02	61.00	64.00	61.00	61.00	237,460
2020-02-28	60.00	61.00	59.00	61.00	400,825
2020-02-27	62.50	61.60	61.00	62.00	103,334
2020-02-26	65.00	65.00	59.50	65.00	295,564
2020-02-25	64.50	67.00	64.50	64.50	329,537
2020-02-24	71.00	71.00	63.00	71.00	202,078
2020-02-21	72.00	72.00	71.00	71.00	30,670
2020-02-20	72.00	72.00	72.00	72.00	83,168
2020-02-19	73.00	73.00	72.00	72.00	61,745
2020-02-18	73.00	73.00	73.00	73.00	16,858
2020-02-17	73.00	73.00	73.00	73.00	120,100
2020-02-14	72.50	72.50	72.50	72.50	24,055
2020-02-13	72.00	72.50	72.00	72.50	78,157
2020-02-12	72.00	72.00	72.00	72.00	609,732
2020-02-11	73.00	73.00	70.50	72.00	303,528
2020-02-10	69.00	69.50	69.00	69.00	131,191
2020-02-07	69.00	69.00	69.00	69.00	45,836
2020-02-06	68.50	69.00	68.50	69.00	82,625
2020-02-05	69.00	69.00	68.50	68.50	58,556
2020-02-04	70.00	70.00	69.00	69.00	44,410
2020-02-03	70.50	70.50	69.00	70.00	57,277
2020-01-31	73.00	73.00	69.50	73.00	179,972
2020-01-30	73.00	73.00	72.00	73.00	256,699
2020-01-29	73.00	73.00	73.00	73.00	107,156
2020-01-28	74.50	75.00	72.50	73.00	157,695
2020-01-27	74.50	74.50	74.50	74.50	323,028
2020-01-24	74.50	74.50	74.50	74.50	111,739
2020-01-23	75.50	78.00	74.50	74.50	310,085
2020-01-22	67.50	76.00	65.50	75.50	882,867
2020-01-21	63.50	63.50	62.60	63.20	43,846
2020-01-20	64.50	64.50	63.50	63.50	27,043
2020-01-17	64.50	64.50	64.50	64.50	65,130
2020-01-16	64.50	64.50	64.50	64.50	52,120
2020-01-15	64.50	64.50	64.50	64.50	129,518
2020-01-14	64.50	64.50	64.50	64.50	111,390
2020-01-13	64.50	64.50	64.50	64.50	205,806
2020-01-10	64.50	64.50	64.50	64.50	109,478
2020-01-09	65.50	65.50	64.50	64.50	116,208
2020-01-08	60.50	65.70	60.50	65.50	273,309
2020-01-07	62.20	62.20	60.50	60.50	164,620
2020-01-06	62.70	62.70	62.20	62.20	58,558
2020-01-03	62.70	62.70	62.70	62.70	21,630
2020-01-02	62.70	62.70	62.70	62.70	54,024
2019-12-31	60.60	62.70	60.60	62.70	123,529
2019-12-30	60.60	60.60	60.60	60.60	39,677
2019-12-27	60.50	60.60	60.20	60.60	14,153
2019-12-24	60.60	60.60	60.60	60.60	13,531
2019-12-23	61.50	61.50	60.60	60.60	60,884
2019-12-20	61.50	61.50	61.00	61.50	9,216
2019-12-19	61.60	61.60	61.50	61.50	14,385
2019-12-18	61.20	61.60	61.00	61.60	44,719
2019-12-17	61.60	61.60	61.60	61.60	93,815
2019-12-16	61.80	61.80	61.50	61.60	25,556
2019-12-13	60.50	61.80	60.50	60.50	129,178
2019-12-12	60.50	60.50	60.50	60.50	79,891
2019-12-11	60.70	60.70	60.50	60.50	59,733
2019-12-10	61.00	61.00	60.70	60.70	18,081
2019-12-09	61.00	61.00	61.00	61.00	51,997
2019-12-06	61.50	61.50	61.00	61.50	3,402
2019-12-05	62.20	62.50	61.50	62.20	33,583
2019-12-04	62.20	62.20	62.20	62.20	12,130
2019-12-03	62.20	62.20	62.20	62.20	30,525
2019-12-02	62.20	62.20	62.20	62.20	61,253
2019-11-29	62.50	62.50	62.20	62.20	42,680
2019-11-28	60.10	62.70	59.80	62.50	351,358
2019-11-27	62.90	62.90	59.80	60.10	147,447
2019-11-26	65.20	65.20	61.30	62.90	234,241
2019-11-25	65.20	65.20	65.20	65.20	41,214
2019-11-22	65.50	65.50	65.20	65.20	29,723
2019-11-21	65.50	65.50	65.50	65.50	60,584
2019-11-20	65.50	65.50	65.50	65.50	22,421
2019-11-19	66.00	66.00	65.30	65.50	101,209
2019-11-18	66.00	66.00	66.00	66.00	50,516
2019-11-15	66.00	66.00	66.00	66.00	49,749
2019-11-14	67.10	67.10	66.00	66.00	130,653
2019-11-13	68.00	68.00	66.50	67.10	48,444
2019-11-12	68.50	68.50	68.00	68.00	29,081
2019-11-11	69.50	69.50	68.50	68.50	125,555
2019-11-08	69.50	69.50	69.00	69.50	45,828
2019-11-07	70.50	70.50	69.50	69.50	107,148
2019-11-06	69.00	69.00	69.00	69.00	23,026
2019-11-05	70.50	70.50	68.00	69.00	175,246
2019-11-04	71.00	71.00	70.50	70.50	22,263
2019-11-01	69.50	71.00	69.50	71.00	103,007
2019-10-31	72.00	72.00	69.50	69.50	186,054
2019-10-30	76.00	76.40	69.50	72.00	951,842
2019-10-29	78.00	78.00	76.00	78.00	101,207
2019-10-28	78.00	78.00	78.00	78.00	25,819
2019-10-25	78.00	78.00	78.00	78.00	20,434
2019-10-24	79.50	79.50	78.00	78.00	117,942
2019-10-23	78.50	79.50	78.50	79.50	36,080
2019-10-22	78.50	78.50	78.50	78.50	43,170
2019-10-21	79.00	79.00	78.00	78.50	37,981
2019-10-18	79.50	79.00	79.00	79.00	38,036
2019-10-17	79.00	79.50	79.00	79.50	141,441
2019-10-16	79.00	80.00	79.00	79.00	174,086
2019-10-15	78.70	79.20	78.70	79.00	29,078
2019-10-14	78.20	80.00	79.60	78.70	117,004
2019-10-11	78.00	78.20	75.80	78.20	123,688
2019-10-10	78.00	78.00	78.00	78.00	30,557
2019-10-09	78.50	80.00	76.90	78.00	179,446
2019-10-08	77.50	78.50	75.00	78.50	250,862
2019-10-07	78.00	78.00	77.50	77.50	65,103
2019-10-04	78.50	79.50	78.00	78.00	103,646
2019-10-03	81.50	81.50	77.50	77.50	201,496
2019-10-02	83.00	83.00	81.30	81.50	235,383
2019-10-01	82.00	83.00	82.00	83.00	263,194
2019-09-30	82.00	82.00	82.00	82.00	87,470
2019-09-27	82.00	82.00	82.00	82.00	123,433
2019-09-26	82.00	82.00	81.50	81.50	2,060,209
2019-09-25	81.80	82.00	80.80	82.00	115,917
2019-09-24	82.00	82.00	81.80	81.80	69,446
2019-09-23	82.50	83.00	82.00	82.00	112,747
2019-09-20	81.00	83.50	81.00	82.50	243,834
2019-09-19	81.00	81.00	81.00	81.00	135,129
2019-09-18	82.50	82.50	81.00	81.00	161,219
2019-09-17	81.00	84.50	81.00	83.50	449,240
2019-09-16	77.00	81.50	77.00	81.00	347,937
2019-09-13	77.00	77.00	76.00	77.00	63,388
2019-09-12	75.80	77.50	75.80	77.00	273,498
2019-09-11	69.00	75.50	72.00	75.30	446,883
2019-09-10	70.00	71.00	69.00	69.00	354,168
2019-09-09	69.50	69.50	68.00	69.00	38,302
2019-09-06	69.00	69.00	69.00	69.00	67,296
2019-09-05	69.00	69.00	69.00	69.00	50,724
2019-09-04	69.00	69.50	69.00	69.00	228,255
2019-09-03	68.20	68.20	68.20	68.20	22,005
2019-09-02	68.20	68.20	68.20	68.20	16,134
2019-08-30	68.20	68.20	68.20	68.20	54,945
2019-08-29	69.50	69.50	68.00	69.00	160,030
2019-08-28	71.00	71.00	69.00	69.00	105,482
2019-08-27	71.00	71.00	71.00	71.00	69,136
2019-08-23	71.50	71.50	70.50	71.50	199,953
2019-08-22	71.50	71.50	71.50	71.50	36,434
2019-08-21	71.50	71.50	71.50	71.50	145,943
2019-08-20	70.50	72.00	70.50	71.50	130,823
2019-08-19	70.50	70.50	70.50	70.50	187,809
2019-08-16	72.50	72.50	71.00	71.00	121,744
2019-08-15	72.50	72.50	71.00	72.50	58,334
2019-08-14	75.00	75.00	72.50	72.50	257,965
2019-08-13	75.50	75.50	75.00	75.00	151,080
2019-08-12	75.50	75.50	75.50	75.50	38,802
2019-08-09	75.50	75.50	75.50	75.50	61,809
2019-08-08	75.50	75.50	75.50	75.50	107,120
2019-08-07	75.50	75.50	75.50	75.50	1,396,606
2019-08-06	76.00	76.00	75.50	75.50	474,807
2019-08-05	76.00	76.00	76.00	76.00	79,974
2019-08-02	77.00	77.00	76.00	76.00	130,953
2019-08-01	77.00	77.00	77.00	77.00	107,423
2019-07-31	77.50	79.00	75.50	77.00	518,076
2019-07-30	76.50	79.00	76.50	79.00	437,500
2019-07-29	76.50	76.50	76.50	76.50	311,134
2019-07-26	76.00	76.50	76.00	76.50	389,910
2019-07-25	75.80	76.00	75.70	76.00	118,531
2019-07-24	73.50	76.00	73.50	75.80	296,442
2019-07-23	74.00	74.00	71.50	73.50	364,944
2019-07-22	71.50	74.00	71.50	74.00	234,861
2019-07-19	69.00	71.00	69.00	71.00	139,378
2019-07-18	66.00	68.50	66.00	68.50	140,408
2019-07-17	66.50	66.50	66.00	66.00	66,240
2019-07-16	66.00	66.50	66.00	66.50	288,078
2019-07-15	66.00	66.00	66.00	66.00	342,520
2019-07-12	66.00	66.00	65.00	66.00	48,277
2019-07-11	66.00	69.00	65.00	66.00	310,801
2019-07-10	63.00	66.00	63.00	66.00	168,802
2019-07-09	63.00	63.00	63.00	63.00	134,079
2019-07-08	64.00	64.00	63.00	63.00	120,558
2019-07-05	62.50	64.00	62.50	64.00	132,560
2019-07-04	63.00	63.00	61.50	62.50	178,010
2019-07-03	61.50	63.00	61.00	63.00	189,386
2019-07-02	61.50	61.50	61.50	61.50	265,838
2019-07-01	61.00	62.00	61.00	61.50	206,564
2019-06-28	62.50	62.50	61.00	61.00	146,063
2019-06-27	64.50	64.50	62.50	62.50	156,186
2019-06-26	64.00	65.60	65.60	64.50	227,867
2019-06-25	61.50	65.50	61.50	64.50	213,030
2019-06-24	61.50	62.00	61.50	61.50	91,819
2019-06-21	56.70	59.50	56.70	56.70	530,385
2019-06-20	60.20	60.20	56.00	56.70	159,265
2019-06-19	60.00	60.20	60.00	60.20	86,665
2019-06-18	58.50	60.00	58.50	60.00	299,239
2019-06-17	55.60	59.50	55.60	58.50	759,494
2019-06-14	57.70	57.70	55.30	55.60	166,725
2019-06-13	59.00	58.00	58.00	57.70	103,851
2019-06-12	59.00	59.00	59.00	59.00	111,587
2019-06-11	63.50	63.50	57.50	59.00	887,544
2019-06-10	62.20	63.00	63.00	63.50	173,224
2019-06-07	65.50	65.50	62.00	62.20	221,280
2019-06-06	67.00	67.00	65.50	65.50	144,185
2019-06-05	72.50	72.50	66.50	67.00	233,772
2019-06-04	72.50	72.50	69.50	70.00	119,115
2019-06-03	72.50	73.00	72.50	72.50	292,966
2019-05-31	78.50	79.00	70.50	70.50	754,639
2019-05-30	71.00	71.00	69.50	70.50	165,689
2019-05-29	69.50	71.00	69.50	71.00	93,505
2019-05-28	69.50	70.20	69.50	70.00	61,872
2019-05-24	65.70	69.50	65.70	69.50	121,912
2019-05-23	67.50	68.00	65.70	65.70	275,440
2019-05-22	68.50	68.50	67.50	67.50	16,633
2019-05-21	67.50	68.50	67.00	68.50	79,466
2019-05-20	70.00	70.00	67.50	67.50	46,495
2019-05-17	69.50	70.00	69.50	70.00	71,348
2019-05-16	69.50	69.50	69.50	69.50	35,562
2019-05-15	68.50	69.50	66.50	69.50	155,125
2019-05-14	70.00	70.00	68.50	68.50	79,303
2019-05-13	70.00	70.00	70.00	70.00	29,051
2019-05-10	71.50	71.50	67.50	70.00	170,534
2019-05-09	71.50	71.50	70.00	71.50	66,858
2019-05-08	75.50	75.50	71.50	71.50	93,276
2019-05-07	75.50	75.50	75.50	75.50	72,463
2019-05-03	75.50	75.50	75.50	75.50	145,031
2019-05-02	75.50	75.50	75.50	75.50	120,550
2019-05-01	76.00	76.00	75.50	75.50	160,570
2019-04-30	76.00	76.00	75.50	76.00	205,961
2019-04-29	71.50	75.00	75.00	76.00	397,743
2019-04-26	71.00	73.50	71.00	71.50	369,024
2019-04-25	69.50	69.50	68.50	68.50	161,337
2019-04-24	72.00	72.00	69.00	69.50	217,800
2019-04-23	74.50	74.50	72.00	72.00	350,355

Share	Price	Change
Pinewood Tech (PINE)	315.00	701.53%
Sareum (SAR)	33.50	44.09%
Sondrel Plc (SND)	4.35	36.72%
Byotrol (BYOT)	0.125	25%
Horizonte Minerals (HZM)	0.50	17.65%

Share	Price	Change
Infra.india (IIP)	0.035	-41.42%
Bushveld Minerals (BMN)	0.625	-41.33%
Tinybuild Inc (TBLD)	4.75	-20.83%
Tiny Build S (TBLS)	4.00	-20%
Srt Marine Sys. (SRT)	24.00	-18.64%

Share	Price	Volume
Tower Resources (TRP)	0.021	832,313,028
88 Energy (88E)	0.1625	725,440,503
Vela Technologies (VELA)	0.012	368,860,587
Baron Oil (BOIL)	0.065	311,953,009
Lloyds (LLOY)	51.34	199,642,768