Assura Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	41.70	41.70	40.50	40.88	6,171,999
2024-04-24	42.10	42.10	40.60	40.90	6,863,641
2024-04-23	41.20	41.92	41.20	41.80	29,315,127
2024-04-22	41.14	42.22	41.14	41.44	4,209,201
2024-04-19	40.92	41.02	40.42	41.00	4,824,963
2024-04-18	40.34	40.86	40.34	40.66	3,843,063
2024-04-17	39.74	40.64	39.74	40.20	10,236,844
2024-04-16	40.50	40.98	40.04	40.06	6,374,574
2024-04-15	41.16	41.52	40.94	41.12	4,514,922
2024-04-12	42.52	42.52	41.20	41.20	5,333,901
2024-04-11	41.14	42.06	41.14	41.60	3,310,816
2024-04-10	41.94	42.68	41.14	41.40	9,021,658
2024-04-09	41.10	42.22	41.10	41.82	4,929,881
2024-04-08	42.20	42.26	41.40	41.78	4,750,035
2024-04-05	41.22	41.90	41.12	41.34	3,552,476
2024-04-04	41.00	41.98	41.00	41.68	7,259,504
2024-04-03	41.44	41.60	41.04	41.26	6,654,159
2024-04-02	43.34	43.34	41.28	41.28	8,864,970
2024-04-01	42.32	42.32	42.32	42.32	0
2024-03-29	42.32	42.32	42.32	42.32	0
2024-03-28	42.22	42.90	41.54	42.32	11,314,332
2024-03-27	41.32	42.00	41.32	41.90	6,295,252
2024-03-26	41.22	42.10	41.22	41.54	11,853,439
2024-03-25	41.00	41.86	41.00	41.50	6,747,368
2024-03-22	42.40	42.40	41.12	42.00	15,658,299
2024-03-21	42.08	42.38	41.58	41.58	11,561,740
2024-03-20	41.14	41.58	40.96	41.50	6,000,472
2024-03-19	41.30	41.60	40.78	41.44	9,998,581
2024-03-18	40.48	41.76	40.48	41.50	7,900,661
2024-03-15	41.04	41.54	40.38	41.50	24,782,061
2024-03-14	42.08	42.08	40.36	40.56	6,241,842
2024-03-13	41.46	41.62	40.96	40.96	7,116,614
2024-03-12	42.70	42.70	41.40	41.40	27,083,921
2024-03-11	41.36	42.32	41.36	41.74	9,168,278
2024-03-08	42.76	42.76	41.44	42.08	31,905,911
2024-03-07	43.00	43.00	41.56	41.58	9,568,993
2024-03-06	41.46	43.66	41.46	42.88	3,745,098
2024-03-05	41.06	42.70	41.06	42.28	5,154,000
2024-03-04	42.74	42.74	41.92	42.44	6,097,800
2024-03-01	42.24	42.38	41.74	42.24	15,164,184
2024-02-29	40.88	42.36	40.88	41.58	18,800,063
2024-02-28	41.74	41.84	40.64	41.26	15,201,244
2024-02-27	43.10	43.10	41.88	41.90	38,962,459
2024-02-26	41.66	42.68	41.66	42.20	12,983,325
2024-02-23	43.50	43.50	42.28	42.32	17,019,669
2024-02-22	42.74	43.46	42.08	43.20	19,862,664
2024-02-21	41.28	42.08	40.96	42.08	24,661,138
2024-02-20	41.60	41.94	41.34	41.50	4,754,530
2024-02-19	41.60	42.74	41.60	41.86	2,962,318
2024-02-16	42.50	42.50	41.78	42.06	3,600,413
2024-02-15	42.50	42.80	41.90	42.06	11,773,827
2024-02-14	42.44	42.68	41.88	41.88	4,985,539
2024-02-13	42.22	43.10	42.04	42.32	7,756,348
2024-02-12	43.60	43.60	42.60	43.20	3,054,209
2024-02-09	44.04	44.04	42.50	42.60	5,200,642
2024-02-08	43.90	43.94	42.82	42.92	7,005,956
2024-02-07	43.46	44.00	43.18	43.32	18,474,317
2024-02-06	43.00	43.50	42.88	43.50	8,866,599
2024-02-05	43.00	43.50	42.84	43.16	14,782,657
2024-02-02	44.38	44.38	42.98	42.98	6,662,211
2024-02-01	44.16	44.66	43.18	43.28	6,323,339
2024-01-31	44.70	44.96	44.20	44.54	7,271,705
2024-01-30	45.16	45.30	44.38	44.38	6,719,691
2024-01-29	44.78	45.40	44.10	45.36	4,958,731
2024-01-26	45.16	45.28	44.60	44.70	6,851,473
2024-01-25	43.84	44.96	43.84	44.96	5,790,519
2024-01-24	43.84	44.94	43.84	44.64	4,140,843
2024-01-23	45.00	45.00	44.02	44.12	18,249,858
2024-01-22	44.78	45.10	44.50	44.96	7,030,256
2024-01-19	45.74	45.74	44.18	44.46	6,853,998
2024-01-18	45.42	45.42	44.10	44.44	8,010,687
2024-01-17	46.10	46.10	44.16	44.54	9,974,981
2024-01-16	46.70	47.04	46.42	46.62	5,279,125
2024-01-15	46.86	47.78	46.72	46.86	10,585,131
2024-01-12	45.68	47.62	45.68	47.24	8,109,086
2024-01-11	46.14	46.88	46.00	46.68	7,121,533
2024-01-10	46.80	46.96	46.10	46.12	9,321,568
2024-01-09	48.58	48.58	46.78	46.78	5,843,124
2024-01-08	48.34	48.34	46.64	47.80	4,775,061
2024-01-05	47.56	47.66	46.50	47.36	9,876,497
2024-01-04	47.28	48.08	46.94	47.88	13,176,999
2024-01-03	47.60	48.14	47.36	47.50	4,203,931
2024-01-02	47.92	48.56	47.76	47.76	4,615,144
2024-01-01	48.12	48.12	48.12	48.12	0
2023-12-29	49.10	49.16	48.00	48.12	3,303,453
2023-12-28	49.06	49.06	48.66	48.88	4,121,450
2023-12-27	47.92	48.80	47.90	48.76	4,176,513
2023-12-26	48.32	48.32	48.32	48.32	0
2023-12-25	48.32	48.32	48.32	48.32	0
2023-12-22	47.94	48.52	47.94	48.32	11,317,151
2023-12-21	48.22	48.60	47.70	48.26	7,443,453
2023-12-20	46.50	48.70	46.50	48.26	14,054,526
2023-12-19	44.78	46.76	44.78	46.52	28,540,074
2023-12-18	45.70	45.70	44.66	45.64	12,133,474
2023-12-15	45.44	45.52	44.60	44.76	19,054,545
2023-12-14	44.32	46.30	44.32	45.20	9,560,844
2023-12-13	43.34	44.04	43.34	43.68	24,520,928
2023-12-12	43.94	44.40	43.40	43.58	7,023,058
2023-12-11	44.02	44.42	43.54	44.30	7,318,251
2023-12-08	45.40	45.40	43.76	44.08	8,646,532
2023-12-07	44.50	45.22	44.06	44.06	8,421,290
2023-12-06	45.40	45.52	44.54	45.52	6,988,079
2023-12-05	43.90	44.92	43.90	44.62	6,880,738
2023-12-04	44.50	45.72	43.98	44.38	5,427,731
2023-12-01	44.14	45.30	43.94	45.28	4,793,316
2023-11-30	45.00	45.68	44.20	44.20	18,265,125
2023-11-29	44.00	45.84	44.00	45.80	7,943,888
2023-11-28	45.20	45.20	44.10	44.68	6,391,029
2023-11-27	44.00	44.96	44.00	44.88	2,041,842
2023-11-24	44.40	44.56	44.00	44.50	4,941,794
2023-11-23	44.60	44.98	44.42	44.54	7,502,495
2023-11-22	44.92	45.34	44.70	44.90	7,148,361
2023-11-21	46.30	46.34	44.38	44.50	4,796,369
2023-11-20	45.60	46.24	45.38	46.08	6,333,414
2023-11-17	45.66	45.82	45.02	45.58	6,670,779
2023-11-16	45.94	46.64	44.42	44.68	7,309,395
2023-11-15	47.86	48.42	46.50	46.50	8,625,000
2023-11-14	44.96	47.22	44.50	47.10	12,380,585
2023-11-13	45.10	45.10	44.16	44.16	9,966,501
2023-11-10	43.64	44.46	43.56	44.16	6,613,611
2023-11-09	43.68	45.26	43.02	44.88	21,459,285
2023-11-08	43.20	43.28	42.54	42.92	22,421,506
2023-11-07	43.10	43.74	42.54	42.88	7,508,791
2023-11-06	44.50	44.88	43.30	43.44	13,661,588
2023-11-03	44.60	45.40	44.16	45.30	5,028,708
2023-11-02	41.92	44.62	41.92	43.94	10,801,712
2023-11-01	40.88	41.46	40.56	41.46	12,038,832
2023-10-31	40.22	41.40	39.94	40.94	10,314,335
2023-10-30	39.90	40.66	39.78	39.86	6,888,658
2023-10-27	39.08	40.24	39.08	39.86	2,938,648
2023-10-26	40.40	40.40	39.34	39.46	5,281,962
2023-10-25	40.26	40.26	39.24	39.80	4,849,486
2023-10-24	40.94	40.94	40.00	40.16	3,428,973
2023-10-23	40.94	40.94	39.66	40.22	14,209,412
2023-10-20	39.92	40.50	39.50	40.44	5,462,374
2023-10-19	40.00	40.72	39.90	40.12	6,546,395
2023-10-18	40.18	41.12	40.18	40.30	4,863,996
2023-10-17	40.80	41.10	40.08	41.06	10,974,200
2023-10-16	40.46	40.70	40.02	40.34	4,457,829
2023-10-13	40.84	41.04	40.44	40.44	14,005,672
2023-10-12	43.18	43.18	40.96	40.96	5,551,021
2023-10-11	42.02	42.80	42.02	42.28	10,837,933
2023-10-10	41.10	42.72	41.10	42.48	10,683,368
2023-10-09	42.56	42.56	41.32	42.00	5,241,719
2023-10-06	40.54	42.68	40.54	41.90	5,460,539
2023-10-05	42.16	42.16	40.88	41.62	9,221,426
2023-10-04	42.08	42.08	40.46	40.94	9,324,647
2023-10-03	41.94	41.94	40.92	41.10	6,131,964
2023-10-02	42.98	42.98	41.72	41.80	6,816,193
2023-09-29	41.28	42.82	41.28	42.28	12,460,040
2023-09-28	42.60	42.72	41.32	41.36	14,464,874
2023-09-27	44.10	44.22	43.02	43.02	11,859,194
2023-09-26	44.90	44.90	44.18	44.18	5,122,360
2023-09-25	44.32	44.92	44.24	44.84	3,493,418
2023-09-22	46.44	46.44	44.84	45.00	5,955,685
2023-09-21	45.26	46.12	45.08	45.28	2,856,851
2023-09-20	45.08	46.02	45.08	45.46	5,174,623
2023-09-19	44.40	45.16	44.40	44.44	6,988,971
2023-09-18	45.12	45.36	44.30	44.60	6,459,227
2023-09-15	46.22	46.64	45.36	45.48	13,035,554
2023-09-14	46.00	46.34	45.22	46.18	6,727,972
2023-09-13	45.30	45.52	44.20	45.14	9,487,353
2023-09-12	44.16	44.78	44.16	44.54	4,593,297
2023-09-11	45.36	45.36	44.48	44.58	3,463,204
2023-09-08	45.44	45.44	44.44	44.60	2,606,077
2023-09-07	46.00	46.00	44.28	44.78	3,086,667
2023-09-06	46.52	46.52	45.02	45.48	2,414,241
2023-09-05	44.66	46.02	44.66	45.26	4,104,616
2023-09-04	45.22	45.88	44.94	45.46	4,731,468
2023-09-01	45.88	46.02	45.24	45.24	2,677,426
2023-08-31	45.64	46.48	45.62	45.88	7,050,449
2023-08-30	45.50	46.18	45.24	45.78	4,007,591
2023-08-29	44.94	45.64	44.48	45.40	6,291,017
2023-08-28	44.60	44.60	44.60	44.60	0
2023-08-25	44.48	44.84	44.40	44.60	2,559,626
2023-08-24	45.00	45.46	44.52	44.70	2,544,687
2023-08-23	44.76	44.78	43.94	44.60	5,803,134
2023-08-22	44.38	44.38	43.40	43.74	7,544,036
2023-08-21	43.50	44.02	43.04	43.20	4,143,230
2023-08-18	44.74	44.78	43.80	44.02	3,934,760
2023-08-17	45.68	45.68	45.06	45.06	3,542,008
2023-08-16	45.00	45.66	44.98	45.60	3,547,111
2023-08-15	46.14	46.14	45.26	45.68	3,472,046
2023-08-14	46.40	46.64	45.82	46.16	3,914,761
2023-08-11	47.50	47.80	46.66	46.66	5,348,021
2023-08-10	47.46	48.22	47.46	47.90	3,596,128
2023-08-09	47.82	47.82	46.80	47.38	3,837,278
2023-08-08	47.06	47.80	46.88	47.24	3,718,761
2023-08-07	46.36	47.36	46.34	46.72	3,726,118
2023-08-04	47.50	47.54	46.72	47.30	2,144,714
2023-08-03	46.02	47.48	46.02	46.92	3,395,807
2023-08-02	46.78	46.96	46.22	46.90	5,501,450
2023-08-01	47.36	47.38	46.58	46.86	7,327,126
2023-07-31	48.54	48.54	46.98	47.36	4,404,272
2023-07-28	47.52	47.92	46.84	47.46	4,334,122
2023-07-27	48.22	48.70	47.86	48.04	5,861,446
2023-07-26	47.00	48.16	46.60	47.88	20,555,063
2023-07-25	47.60	47.96	47.06	47.14	3,178,425
2023-07-24	48.30	49.16	47.38	47.64	9,716,759
2023-07-21	48.30	49.48	48.30	48.98	5,704,119
2023-07-20	47.38	50.10	47.38	49.16	10,523,620
2023-07-19	47.24	49.66	47.24	48.78	8,516,430
2023-07-18	45.48	46.30	45.48	46.02	3,266,393
2023-07-17	45.50	46.76	45.50	46.08	7,353,476
2023-07-14	45.84	46.86	45.78	46.56	8,442,186
2023-07-13	46.12	46.30	45.20	46.18	3,539,895
2023-07-12	44.72	45.80	44.70	45.74	18,430,856
2023-07-11	44.40	45.00	44.02	45.00	5,594,450
2023-07-10	44.04	44.30	43.14	44.30	11,081,897
2023-07-07	44.12	44.98	44.12	44.44	3,574,802
2023-07-06	45.94	46.54	44.58	44.94	4,300,857
2023-07-05	47.02	47.02	45.78	46.38	4,039,910
2023-07-04	46.36	46.58	45.86	46.42	3,131,849
2023-07-03	46.24	46.24	45.58	45.70	2,930,394
2023-06-30	44.56	45.76	44.56	45.40	6,652,481
2023-06-29	45.42	45.72	44.56	45.18	15,678,057
2023-06-28	45.44	46.40	44.92	45.90	4,961,145
2023-06-27	44.72	45.58	44.72	44.96	8,198,565
2023-06-26	43.80	44.60	43.28	44.60	6,166,005
2023-06-23	45.86	46.24	43.94	44.00	7,216,734
2023-06-22	45.60	46.42	45.50	45.98	5,656,775
2023-06-21	45.80	46.78	45.80	46.36	15,926,139
2023-06-20	46.54	46.74	45.94	46.48	5,731,765
2023-06-19	46.32	47.44	46.32	46.50	3,427,883
2023-06-16	46.96	47.56	46.74	47.54	19,957,274
2023-06-15	46.60	46.80	46.18	46.56	9,202,362
2023-06-14	47.14	47.62	46.48	46.52	7,305,787
2023-06-13	48.76	48.76	46.88	47.30	7,268,873
2023-06-12	48.96	49.38	48.56	49.06	5,053,235
2023-06-09	49.48	49.50	48.44	48.76	6,241,071
2023-06-08	49.88	50.05	49.02	49.28	5,206,925
2023-06-07	50.60	50.75	50.20	50.20	15,346,910
2023-06-06	49.66	50.45	49.42	50.40	14,026,350
2023-06-05	49.44	50.20	49.34	49.40	10,785,524
2023-06-02	48.74	49.40	48.16	49.40	11,988,667
2023-06-01	47.30	48.14	47.28	48.00	12,199,331
2023-05-31	48.80	48.80	47.38	47.96	13,184,821
2023-05-30	49.06	49.06	47.28	47.78	5,754,551
2023-05-29	47.80	47.80	47.80	47.80	0
2023-05-26	48.44	48.44	47.76	47.80	4,117,149
2023-05-25	49.40	49.50	48.06	48.06	4,411,853
2023-05-24	50.05	50.20	49.22	49.54	7,487,429
2023-05-23	51.40	51.40	49.84	50.25	16,486,478
2023-05-22	51.75	51.80	50.95	51.40	6,318,321
2023-05-19	53.00	53.00	51.50	51.65	6,805,721
2023-05-18	52.80	52.95	51.75	52.05	18,197,153
2023-05-17	51.50	52.65	51.50	52.25	6,376,028
2023-05-16	51.65	52.60	51.60	52.60	20,838,535
2023-05-15	50.90	51.65	50.40	51.65	5,044,190
2023-05-12	50.90	51.20	50.25	50.65	5,545,264
2023-05-11	50.75	51.05	50.50	50.75	3,895,698
2023-05-10	49.60	50.80	49.60	50.60	7,053,038
2023-05-09	51.15	51.15	49.58	50.20	9,752,784
2023-05-08	50.70	50.70	50.70	50.70	0
2023-05-05	50.80	51.30	49.94	50.70	5,048,653
2023-05-04	50.40	50.40	49.58	50.05	8,781,169
2023-05-03	50.50	50.55	49.88	50.30	5,370,424
2023-05-02	51.05	51.20	49.78	49.78	6,255,418
2023-05-01	50.90	50.90	50.90	50.90	0
2023-04-28	49.80	50.90	49.52	50.90	9,033,903
2023-04-27	49.44	49.64	48.94	49.48	4,281,713
2023-04-26	49.04	50.10	49.04	49.32	7,466,603
2023-04-25	49.70	49.74	49.18	49.62	6,633,202
2023-04-24	50.10	50.20	49.50	49.62	3,754,612
2023-04-21	49.92	50.30	49.76	50.00	7,131,085
2023-04-20	49.86	51.25	49.86	49.98	6,125,199
2023-04-19	50.50	50.50	49.68	50.15	5,138,412
2023-04-18	51.85	51.85	50.70	50.70	4,877,378
2023-04-17	50.95	51.75	50.95	51.60	4,335,626
2023-04-14	51.85	52.80	51.35	51.55	11,583,633
2023-04-13	52.65	52.85	51.80	52.30	6,011,836
2023-04-12	52.50	52.85	51.55	52.50	7,040,462
2023-04-11	51.65	51.90	50.95	51.75	7,906,363
2023-04-10	51.10	51.10	51.10	51.10	0
2023-04-07	51.10	51.10	51.10	51.10	0
2023-04-06	48.88	51.10	48.86	51.10	7,752,821
2023-04-05	49.28	49.28	48.56	49.00	13,997,875
2023-04-04	49.38	49.40	48.78	48.78	10,067,090
2023-04-03	48.64	49.36	48.64	49.16	13,515,600
2023-03-31	49.00	49.00	48.28	48.86	12,302,976
2023-03-30	48.08	48.92	48.08	48.60	12,429,696
2023-03-29	47.00	48.50	47.00	48.24	12,454,320
2023-03-28	49.58	49.58	47.14	47.74	9,778,231
2023-03-27	49.00	49.00	48.26	48.34	37,999,154
2023-03-24	49.94	49.94	48.50	48.78	9,107,867
2023-03-23	50.00	50.00	48.88	49.54	9,897,921
2023-03-22	49.86	49.86	48.62	49.22	8,625,688
2023-03-21	50.25	50.65	49.66	50.10	6,553,187
2023-03-20	48.46	50.05	48.44	49.96	6,045,912
2023-03-17	50.00	50.45	48.78	49.38	48,451,920
2023-03-16	49.58	50.55	49.16	49.84	19,272,551
2023-03-15	48.18	50.85	48.18	50.55	33,746,004
2023-03-14	49.00	49.82	48.12	49.48	14,636,920
2023-03-13	49.42	49.42	46.88	47.82	19,569,468
2023-03-10	48.00	48.44	47.72	48.24	9,879,437
2023-03-09	49.48	49.68	47.96	48.70	8,114,552
2023-03-08	50.40	50.40	49.50	50.05	25,783,655
2023-03-07	51.65	52.25	50.50	50.50	9,411,382
2023-03-06	50.65	51.65	50.40	51.65	5,588,292
2023-03-03	50.30	50.80	50.30	50.65	8,113,672
2023-03-02	50.15	51.00	50.15	50.55	5,614,681
2023-03-01	51.15	51.15	50.40	50.50	10,235,078
2023-02-28	50.85	51.65	50.80	51.25	10,883,863
2023-02-27	52.00	52.00	51.00	51.40	6,283,785
2023-02-24	51.50	51.95	51.10	51.35	6,719,695
2023-02-23	50.95	51.50	50.60	51.10	8,514,787
2023-02-22	52.40	52.40	50.65	51.30	5,643,410
2023-02-21	51.85	52.60	51.50	51.60	6,153,847
2023-02-20	52.35	52.50	51.90	52.10	5,373,564
2023-02-17	51.75	52.75	51.00	52.45	10,577,889
2023-02-16	53.25	53.95	52.60	53.05	13,557,310
2023-02-15	52.50	53.20	52.50	52.80	12,143,812
2023-02-14	52.95	53.95	52.90	53.30	9,490,022
2023-02-13	52.65	54.00	52.45	53.65	7,956,831
2023-02-10	52.30	53.30	52.15	53.20	10,067,466
2023-02-09	54.25	54.40	53.00	53.40	18,844,785
2023-02-08	53.15	54.95	53.15	54.00	29,278,606
2023-02-07	56.00	56.00	53.25	53.90	12,517,647
2023-02-06	56.60	56.60	54.00	54.95	20,035,570
2023-02-03	55.50	56.50	55.50	56.05	10,694,727
2023-02-02	55.25	57.15	55.25	57.15	22,542,731
2023-02-01	55.75	56.55	55.25	55.25	5,197,160
2023-01-31	56.00	56.40	55.30	55.75	10,420,036
2023-01-30	56.75	56.75	56.10	56.65	4,894,894
2023-01-27	55.90	56.70	55.65	56.50	6,576,157
2023-01-26	55.00	56.30	54.95	55.60	22,741,698
2023-01-25	55.75	56.30	55.40	55.80	13,363,966
2023-01-24	56.10	56.15	55.20	55.65	8,044,427
2023-01-23	56.50	56.50	55.30	55.95	24,231,516
2023-01-20	54.70	55.60	54.50	55.45	8,136,256
2023-01-19	55.40	55.45	54.45	54.50	8,278,596
2023-01-18	56.80	56.80	55.30	55.30	9,387,340
2023-01-17	58.00	58.00	56.70	57.05	13,687,709
2023-01-16	56.40	58.10	56.00	57.65	8,515,525
2023-01-13	57.20	57.95	57.20	57.35	3,323,045
2023-01-12	57.05	58.25	57.05	58.10	6,814,906
2023-01-11	56.65	57.15	55.35	56.80	6,268,362
2023-01-10	56.20	56.30	55.25	55.45	4,062,103
2023-01-09	56.85	56.85	55.20	56.10	6,831,169
2023-01-06	54.80	55.40	54.70	55.20	4,178,229
2023-01-05	56.75	56.75	55.35	55.35	4,609,134
2023-01-04	56.15	56.70	55.65	56.25	20,990,531
2023-01-03	53.35	56.05	53.35	55.45	6,317,333
2023-01-02	54.55	54.55	54.55	54.55	0
2022-12-30	54.00	54.95	54.00	54.55	1,329,232
2022-12-29	53.90	54.90	53.40	54.65	3,607,552
2022-12-28	54.45	54.50	53.70	53.85	4,419,881
2022-12-27	53.90	53.90	53.90	53.90	0
2022-12-26	53.90	53.90	53.90	53.90	0
2022-12-23	53.30	54.15	53.15	53.90	1,458,362
2022-12-22	52.50	53.50	52.50	53.25	6,681,779
2022-12-21	52.90	53.55	52.65	53.50	19,631,095
2022-12-20	53.65	54.10	52.75	52.90	13,615,733
2022-12-19	53.90	55.05	53.60	54.60	5,665,135
2022-12-16	55.85	56.05	53.00	54.30	38,887,177
2022-12-15	56.90	56.90	55.65	55.80	16,994,902
2022-12-14	55.00	56.75	54.75	56.50	13,058,838
2022-12-13	54.80	55.90	53.45	55.15	12,129,876
2022-12-12	53.10	54.75	53.10	53.70	8,634,536
2022-12-09	53.35	54.60	52.70	54.25	10,142,804
2022-12-08	54.00	54.80	53.55	54.35	5,898,047
2022-12-07	54.80	55.85	54.80	55.20	5,452,783
2022-12-06	56.65	56.65	55.70	55.85	4,659,331
2022-12-05	56.00	57.05	56.00	56.40	4,675,630
2022-12-02	55.20	56.45	54.70	55.75	11,534,136
2022-12-01	54.00	55.00	54.00	54.65	19,731,400
2022-11-30	54.60	55.45	53.25	53.60	15,310,286
2022-11-29	55.10	55.95	54.65	55.15	8,266,652
2022-11-28	57.00	57.20	55.05	55.15	9,091,422
2022-11-25	56.50	56.80	55.05	56.80	7,865,435
2022-11-24	57.15	57.60	55.95	56.50	7,787,103
2022-11-23	57.75	57.75	55.90	56.20	7,602,802
2022-11-22	56.10	57.90	56.10	57.55	11,672,025
2022-11-21	55.40	57.10	55.40	57.10	7,776,255
2022-11-18	56.75	56.75	55.55	55.90	3,011,355
2022-11-17	53.65	55.70	53.65	55.70	11,324,377
2022-11-16	56.40	56.45	54.20	54.90	5,336,005
2022-11-15	57.70	57.70	56.00	56.00	8,815,357
2022-11-14	57.90	57.90	56.00	56.40	11,728,708
2022-11-11	58.30	59.55	57.80	57.85	11,551,559
2022-11-10	55.30	58.95	55.15	58.60	9,014,687
2022-11-09	55.50	55.80	53.90	55.45	13,175,113
2022-11-08	54.75	55.45	54.70	55.10	11,408,061
2022-11-07	56.05	56.70	55.70	56.15	6,066,595
2022-11-04	57.00	57.20	54.55	55.95	17,295,687
2022-11-03	57.30	57.30	55.25	56.05	8,873,093
2022-11-02	57.00	57.65	56.10	57.25	16,308,669
2022-11-01	56.85	56.95	55.90	56.80	18,799,909
2022-10-31	55.65	56.15	55.30	55.95	13,982,570
2022-10-28	54.50	55.75	54.50	55.65	26,277,246
2022-10-27	54.35	56.15	53.95	55.50	9,566,168
2022-10-26	53.80	54.25	53.00	54.25	10,400,502
2022-10-25	51.30	53.95	49.84	53.95	10,981,763
2022-10-24	50.10	50.85	50.05	50.50	10,291,741
2022-10-21	50.65	51.05	49.78	50.05	4,959,963
2022-10-20	48.88	51.05	48.88	50.70	7,817,430
2022-10-19	50.60	51.00	49.72	49.82	9,023,925
2022-10-18	51.85	52.00	50.85	50.90	8,789,507
2022-10-17	50.95	51.65	49.64	51.45	5,559,738
2022-10-14	50.95	51.30	49.62	49.96	8,081,487
2022-10-13	48.60	51.35	48.18	49.50	17,415,154
2022-10-12	49.20	49.72	47.48	48.64	6,920,923
2022-10-11	51.00	51.00	49.30	49.36	8,478,451
2022-10-10	50.60	51.15	49.96	50.50	14,473,511
2022-10-07	50.85	52.50	50.45	51.00	10,856,137
2022-10-06	52.10	52.10	50.90	51.35	12,945,514
2022-10-05	54.75	54.75	50.75	51.05	12,294,583
2022-10-04	54.20	55.15	53.20	53.80	11,715,486
2022-10-03	53.25	54.75	52.80	54.30	16,001,556
2022-09-30	49.98	54.20	49.98	53.60	17,801,502
2022-09-29	53.00	53.00	49.90	50.85	19,694,909
2022-09-28	49.88	51.95	47.90	51.75	19,012,529
2022-09-27	53.95	54.60	49.86	49.86	16,067,377
2022-09-26	56.65	56.95	53.85	53.85	12,121,053
2022-09-23	59.00	59.00	56.90	57.25	14,610,089
2022-09-22	60.90	60.95	58.80	58.80	10,927,685
2022-09-21	61.25	62.00	60.80	61.00	5,039,034
2022-09-20	62.90	63.40	60.15	61.05	10,694,579
2022-09-19	63.45	63.45	63.45	63.45	0
2022-09-16	62.20	63.95	61.90	63.45	29,954,612
2022-09-15	62.70	63.20	61.90	62.35	10,763,292
2022-09-14	64.30	64.30	62.95	63.15	9,024,101
2022-09-13	64.80	65.80	63.80	63.80	9,534,222
2022-09-12	65.50	65.65	64.00	64.85	25,255,339
2022-09-09	62.80	64.05	62.75	64.05	5,854,190
2022-09-08	63.85	63.85	62.50	62.80	7,421,421
2022-09-07	63.95	64.25	63.25	64.10	5,906,594
2022-09-06	62.50	64.70	62.50	64.00	6,303,812
2022-09-05	62.80	64.00	62.80	63.95	6,080,453
2022-09-02	63.50	64.40	62.60	64.00	5,663,229
2022-09-01	65.00	65.10	62.35	62.90	6,146,708
2022-08-31	66.95	66.95	64.85	65.15	7,040,069
2022-08-30	68.45	68.45	66.25	66.40	4,195,707
2022-08-29	66.75	66.75	66.75	66.75	0
2022-08-26	66.75	67.60	66.75	66.75	3,087,226
2022-08-25	67.45	68.00	67.05	67.05	4,961,237
2022-08-24	66.75	67.80	66.75	67.25	4,184,838
2022-08-23	68.00	68.30	67.35	67.65	6,138,044
2022-08-22	69.45	69.55	68.60	68.70	3,513,626
2022-08-19	70.40	70.40	69.10	69.30	2,794,366
2022-08-18	69.55	70.20	69.40	70.15	4,534,133
2022-08-17	70.00	70.25	69.20	69.55	3,091,964
2022-08-16	70.90	70.90	70.00	70.20	2,318,220
2022-08-15	69.80	71.30	69.80	71.15	2,570,238
2022-08-12	70.50	70.75	69.35	70.75	4,852,518
2022-08-11	70.60	70.75	69.75	69.95	5,012,493
2022-08-10	70.00	70.80	69.30	70.75	5,791,170
2022-08-09	69.10	69.55	68.35	69.30	2,508,529
2022-08-08	66.85	69.05	66.85	68.75	3,857,929
2022-08-05	67.75	69.10	67.00	67.60	3,707,100
2022-08-04	69.15	69.70	68.50	68.75	3,676,743
2022-08-03	69.60	69.60	68.45	69.45	7,383,303
2022-08-02	68.75	68.75	68.10	68.75	1,674,138
2022-08-01	69.20	69.20	68.40	68.75	3,075,960
2022-07-29	68.15	69.15	68.15	68.70	4,909,951
2022-07-28	67.10	68.10	66.50	68.10	5,676,883
2022-07-27	69.50	69.50	66.55	66.85	7,314,378
2022-07-26	68.95	68.95	67.70	67.75	5,148,454
2022-07-25	69.50	69.50	68.40	68.65	3,106,014
2022-07-22	68.40	69.25	67.95	69.25	10,216,000
2022-07-21	67.75	68.25	67.45	67.95	4,088,167
2022-07-20	67.65	68.35	67.65	67.85	3,479,739
2022-07-19	66.00	67.70	66.00	67.70	3,955,432
2022-07-18	67.10	67.35	66.80	67.25	2,151,545
2022-07-15	66.80	67.20	66.65	67.10	3,202,898
2022-07-14	66.25	66.55	65.65	66.15	6,137,423
2022-07-13	67.00	67.00	66.00	66.45	5,251,924
2022-07-12	65.00	66.85	65.00	66.75	3,911,360
2022-07-11	65.75	66.65	65.75	66.05	2,884,395
2022-07-08	67.60	67.60	66.00	66.45	3,021,526
2022-07-07	67.45	67.45	66.10	66.45	2,975,941
2022-07-06	65.20	66.30	64.75	66.20	6,064,541
2022-07-05	64.75	65.40	64.70	65.00	2,587,294
2022-07-04	65.35	65.50	64.65	64.75	2,402,058
2022-07-01	64.60	65.60	64.45	65.20	5,632,724
2022-06-30	66.20	66.80	65.00	65.40	11,989,229
2022-06-29	67.90	68.45	66.80	66.80	4,682,721
2022-06-28	68.55	69.15	68.30	69.00	6,491,038
2022-06-27	67.80	68.75	67.70	68.55	5,962,308
2022-06-24	65.50	67.90	65.50	67.90	4,644,505
2022-06-23	66.60	66.75	65.90	66.50	8,411,914
2022-06-22	65.60	67.05	65.60	66.60	4,286,272
2022-06-21	68.00	68.00	66.30	66.70	3,043,431
2022-06-20	68.45	68.70	66.85	67.00	4,120,171
2022-06-17	68.50	68.50	67.25	68.15	21,706,188
2022-06-16	68.00	68.20	66.90	68.20	16,747,916
2022-06-15	66.90	67.70	66.75	67.35	6,372,314
2022-06-14	67.50	68.75	66.40	66.40	9,449,502
2022-06-13	68.20	69.15	68.05	68.30	6,906,848
2022-06-10	69.85	69.85	68.45	69.40	3,930,763
2022-06-09	69.20	70.15	68.65	69.50	4,797,365
2022-06-08	72.00	72.00	70.60	70.70	5,079,479
2022-06-07	71.75	71.75	70.90	71.25	3,907,309
2022-06-06	71.40	71.65	70.30	71.20	9,379,065
2022-06-03	71.25	71.25	71.25	71.25	0
2022-06-02	71.25	71.25	71.25	71.25	0
2022-06-01	71.55	72.35	70.75	71.25	9,180,139
2022-05-31	71.90	71.90	70.85	71.80	10,699,277
2022-05-30	71.00	71.85	71.00	71.20	5,248,270
2022-05-27	71.00	71.05	70.30	71.05	13,355,060
2022-05-26	70.10	70.80	69.85	70.50	13,608,912
2022-05-25	70.50	71.60	69.65	69.85	7,825,824
2022-05-24	68.65	70.70	68.20	69.90	9,298,005
2022-05-23	68.65	68.65	67.70	68.35	5,697,953
2022-05-20	67.50	68.20	66.75	67.30	5,883,418
2022-05-19	67.80	67.80	66.00	66.70	6,839,486
2022-05-18	68.20	68.20	66.30	67.35	5,251,529
2022-05-17	67.90	68.00	66.60	66.70	5,856,870
2022-05-16	66.70	67.65	66.00	67.45	5,784,581
2022-05-13	65.30	66.25	65.00	66.25	3,491,283
2022-05-12	65.25	65.25	64.15	64.95	5,815,350
2022-05-11	65.50	65.50	63.90	64.55	7,751,487
2022-05-10	63.75	65.00	63.50	64.25	6,516,650
2022-05-09	64.50	64.80	63.10	63.55	3,583,376
2022-05-06	65.45	65.45	64.30	64.95	4,837,554
2022-05-05	65.15	66.40	64.85	65.65	6,029,523
2022-05-04	65.35	65.60	64.35	64.90	9,419,014
2022-05-03	65.25	66.00	64.85	65.05	5,834,640
2022-05-02	65.90	65.90	65.90	65.90	0
2022-04-29	66.50	66.75	65.90	65.90	5,057,202
2022-04-28	66.50	66.90	66.10	66.45	4,461,981
2022-04-27	67.50	67.50	66.15	66.40	6,248,086
2022-04-26	65.50	67.00	65.50	66.70	4,584,445
2022-04-25	66.60	66.60	65.80	65.90	5,824,063
2022-04-22	67.15	68.15	66.85	66.85	3,865,716
2022-04-21	67.50	68.75	67.40	67.75	12,808,945
2022-04-20	68.30	68.55	67.55	67.70	6,987,035
2022-04-19	68.45	69.20	68.05	68.10	5,427,357
2022-04-18	68.65	68.65	68.65	68.65	0
2022-04-15	68.65	68.65	68.65	68.65	0
2022-04-14	67.90	68.65	67.70	68.65	4,192,940
2022-04-13	66.50	67.95	66.50	67.95	8,229,517
2022-04-12	67.50	68.55	67.35	67.55	8,712,959
2022-04-11	69.50	69.50	68.45	68.95	3,230,450
2022-04-08	69.30	69.30	68.50	68.65	5,334,868
2022-04-07	68.75	69.30	68.15	68.80	9,640,972
2022-04-06	68.85	68.85	67.95	68.75	5,552,822
2022-04-05	67.80	68.85	67.20	68.65	4,530,165
2022-04-04	67.75	68.50	67.60	67.60	5,458,201
2022-04-01	66.80	68.70	66.80	68.00	6,650,477
2022-03-31	67.00	67.40	66.55	66.90	8,540,397
2022-03-30	66.40	67.00	66.15	66.60	9,261,839
2022-03-29	65.90	67.45	65.90	67.00	11,003,212
2022-03-28	67.00	67.30	66.45	67.30	5,486,981
2022-03-25	66.10	67.10	66.00	66.95	3,170,149
2022-03-24	66.00	66.95	65.40	66.05	6,878,641
2022-03-23	66.00	67.55	66.00	66.40	4,853,119
2022-03-22	67.70	67.70	66.55	67.70	4,611,001
2022-03-21	66.40	66.70	66.00	66.50	5,618,194
2022-03-18	66.65	67.40	65.45	66.65	71,730,673
2022-03-17	66.30	67.90	66.30	67.45	6,772,322
2022-03-16	67.60	68.05	67.20	67.30	11,607,868
2022-03-15	68.25	68.25	67.00	67.35	7,666,100
2022-03-14	68.50	69.15	67.45	68.00	7,617,088
2022-03-11	66.45	69.15	66.45	68.15	12,556,457
2022-03-10	66.50	67.25	66.00	66.80	11,285,758
2022-03-09	65.10	66.85	65.10	66.70	12,138,861
2022-03-08	62.50	65.10	62.50	65.00	10,208,241
2022-03-07	61.30	63.55	60.95	63.00	16,172,589
2022-03-04	63.40	64.15	60.65	61.85	9,278,457
2022-03-03	62.45	62.45	60.95	61.15	9,056,610
2022-03-02	61.60	61.95	60.90	61.80	6,655,267
2022-03-01	62.40	62.40	61.00	61.00	6,981,722
2022-02-28	61.20	62.20	61.10	61.75	25,297,766
2022-02-25	59.75	61.50	59.75	61.25	12,016,196
2022-02-24	60.00	60.60	59.30	59.60	8,540,780
2022-02-23	60.80	61.20	60.20	60.50	6,138,981
2022-02-22	60.25	60.90	60.05	60.55	6,495,944
2022-02-21	60.55	61.45	60.55	60.75	26,468,555
2022-02-18	61.30	62.15	60.50	60.50	12,644,996
2022-02-17	62.45	62.45	61.10	61.45	9,921,711
2022-02-16	62.30	62.30	61.50	61.90	5,717,795
2022-02-15	62.60	62.60	61.50	61.50	5,765,051
2022-02-14	63.30	63.30	62.05	62.05	11,771,092
2022-02-11	63.50	63.50	62.85	63.30	5,628,570
2022-02-10	64.75	64.75	63.05	63.80	4,014,984
2022-02-09	63.50	63.70	62.55	63.50	5,763,575
2022-02-08	62.60	62.70	61.70	62.35	6,158,378
2022-02-07	63.40	63.95	62.35	62.35	7,165,322
2022-02-04	66.00	66.00	63.30	63.30	6,290,402
2022-02-03	66.90	66.90	65.60	65.65	3,766,748
2022-02-02	66.15	67.05	66.15	66.50	9,465,290
2022-02-01	66.85	67.10	65.75	65.75	9,386,610
2022-01-31	67.10	67.25	66.45	66.90	7,334,368
2022-01-28	66.65	67.20	66.55	66.65	13,618,722
2022-01-27	66.30	67.50	66.20	67.00	10,073,557
2022-01-26	66.90	67.20	66.35	66.50	5,013,829
2022-01-25	67.00	67.00	66.20	66.55	3,658,784
2022-01-24	66.50	67.05	66.15	66.40	4,059,274
2022-01-21	67.90	67.90	66.75	66.85	5,775,479
2022-01-20	67.25	67.65	66.65	67.55	8,059,927
2022-01-19	67.50	67.80	66.90	66.90	8,213,182
2022-01-18	67.90	68.30	67.50	67.95	5,118,034
2022-01-17	67.55	68.50	67.55	68.00	4,358,462
2022-01-14	68.30	68.50	67.75	68.10	5,467,163
2022-01-13	68.50	68.70	67.90	67.90	13,699,572
2022-01-12	69.00	69.00	67.80	68.20	5,300,839
2022-01-11	69.60	69.85	68.50	68.50	4,743,316
2022-01-10	69.35	70.10	69.10	69.45	10,308,555
2022-01-07	69.40	69.40	68.10	69.20	8,597,182
2022-01-06	68.15	68.85	68.05	68.40	2,949,224
2022-01-05	70.70	70.70	68.80	69.10	3,825,741
2022-01-04	70.50	70.70	69.50	69.50	5,523,313
2022-01-03	69.80	69.80	69.80	69.80	0
2021-12-31	70.00	70.00	69.50	69.80	782,395
2021-12-30	70.40	70.40	69.55	70.25	2,401,995
2021-12-29	69.60	70.45	69.50	69.75	3,566,496
2021-12-28	69.40	69.40	69.40	69.40	0
2021-12-27	69.40	69.40	69.40	69.40	0
2021-12-24	69.85	69.85	68.95	69.40	1,057,094
2021-12-23	69.15	69.30	68.35	68.60	5,816,994
2021-12-22	68.80	69.25	68.65	68.70	8,896,978
2021-12-21	68.45	69.10	68.45	68.85	5,505,246
2021-12-20	67.90	68.60	67.90	68.30	4,255,115
2021-12-17	67.95	69.15	67.60	68.95	18,530,285
2021-12-16	69.00	69.00	67.85	68.00	5,941,973
2021-12-15	67.50	68.50	67.50	68.50	7,008,097
2021-12-14	68.75	68.85	67.55	67.75	21,592,296
2021-12-13	67.80	69.50	67.80	68.40	9,459,746
2021-12-10	70.15	70.15	69.00	69.00	23,424,175
2021-12-09	68.20	69.80	68.20	69.80	11,692,547
2021-12-08	69.15	70.05	68.85	70.00	18,586,508
2021-12-07	69.25	69.60	69.00	69.25	5,608,660
2021-12-06	68.15	69.00	68.00	69.00	7,525,850
2021-12-03	67.25	68.00	67.25	67.75	11,068,693
2021-12-02	67.35	68.25	67.20	67.70	9,218,622
2021-12-01	67.70	68.25	67.50	68.00	5,585,627
2021-11-30	68.45	68.60	67.65	67.65	11,825,814
2021-11-29	69.90	69.90	68.35	68.35	13,920,444
2021-11-26	70.00	70.05	69.30	69.45	22,255,840
2021-11-25	70.05	70.30	69.40	70.30	11,339,504
2021-11-24	69.95	70.35	69.90	70.05	5,538,781
2021-11-23	70.00	70.55	69.50	69.85	7,497,409
2021-11-22	71.00	71.00	70.00	70.15	7,985,604
2021-11-19	70.05	71.05	70.05	70.60	12,190,412
2021-11-18	69.35	70.25	69.00	70.10	6,350,109
2021-11-17	69.90	70.15	69.00	69.20	11,114,308
2021-11-16	70.40	70.40	69.30	70.00	9,665,166
2021-11-15	70.35	70.90	70.00	70.40	7,147,783
2021-11-12	71.00	71.65	70.00	70.30	22,966,686
2021-11-11	73.00	73.00	68.50	71.20	38,370,236
2021-11-10	72.90	73.85	72.90	73.05	6,719,946
2021-11-09	74.15	74.15	72.70	73.05	3,923,589
2021-11-08	73.00	73.30	72.75	72.95	4,813,567
2021-11-05	72.95	73.15	72.50	73.00	5,376,826
2021-11-04	72.30	73.40	72.05	73.00	15,043,861
2021-11-03	72.40	72.40	71.35	72.40	6,563,222
2021-11-02	72.80	72.80	71.80	72.20	4,848,722
2021-11-01	72.80	72.85	71.95	72.50	6,074,710
2021-10-29	73.65	73.65	72.55	72.90	5,135,355
2021-10-28	74.60	74.60	73.05	73.45	6,284,362
2021-10-27	72.35	73.40	72.35	73.40	6,167,761
2021-10-26	72.35	72.80	72.25	72.75	4,891,746
2021-10-25	73.05	73.25	72.30	72.35	16,711,039
2021-10-22	73.00	73.65	72.65	73.10	3,851,324
2021-10-21	73.20	74.10	73.20	73.60	3,473,210
2021-10-20	74.60	74.60	73.40	73.55	3,591,809
2021-10-19	74.00	74.20	73.35	74.00	3,786,850
2021-10-18	74.00	74.00	73.10	73.50	4,113,294
2021-10-15	73.80	73.95	73.25	73.55	5,936,112
2021-10-14	73.45	73.90	73.20	73.50	4,198,213
2021-10-13	72.40	73.45	72.30	73.20	4,887,505
2021-10-12	70.80	72.60	70.80	72.45	2,726,129
2021-10-11	71.85	72.00	71.50	71.95	3,666,159
2021-10-08	72.05	72.35	71.85	72.05	2,823,412
2021-10-07	72.40	72.75	71.75	72.15	7,731,763
2021-10-06	71.40	72.15	71.25	72.15	5,989,703
2021-10-05	73.00	73.00	72.20	72.20	4,487,797
2021-10-04	72.50	72.90	71.75	71.75	4,720,058
2021-10-01	71.95	72.95	71.25	72.80	5,079,737
2021-09-30	72.50	72.85	71.55	71.55	6,880,123
2021-09-29	73.30	73.95	72.05	72.10	5,348,985
2021-09-28	74.00	74.20	72.30	73.05	7,273,348
2021-09-27	76.40	76.40	74.15	74.15	14,133,735
2021-09-24	75.25	75.40	74.40	74.50	6,715,829
2021-09-23	75.25	75.75	75.25	75.35	3,096,176
2021-09-22	75.70	75.75	75.10	75.30	2,566,402
2021-09-21	76.90	76.90	74.75	75.20	3,868,230
2021-09-20	75.40	75.80	74.55	74.85	5,011,076
2021-09-17	76.40	76.40	75.30	75.65	14,800,070
2021-09-16	74.30	75.60	74.30	75.40	4,747,708
2021-09-15	76.50	76.50	74.45	74.45	5,504,326
2021-09-14	75.80	76.25	75.75	75.80	3,219,853
2021-09-13	78.05	78.05	76.20	76.20	4,482,595
2021-09-10	77.65	77.85	77.00	77.00	3,623,701
2021-09-09	75.05	77.80	75.05	77.75	8,936,987
2021-09-08	78.30	78.30	76.60	76.95	8,218,863
2021-09-07	79.60	79.60	77.75	78.00	2,951,590
2021-09-06	78.80	78.85	77.50	77.90	2,811,940
2021-09-03	78.00	78.85	78.00	78.20	4,174,973
2021-09-02	79.75	79.80	78.35	78.45	2,906,791
2021-09-01	78.20	80.20	78.20	79.80	3,530,778
2021-08-31	77.45	79.25	77.45	78.90	5,913,822
2021-08-30	78.40	78.40	78.40	78.40	0
2021-08-27	76.10	78.75	76.10	78.40	6,627,655
2021-08-26	77.65	78.10	77.60	78.00	3,629,031
2021-08-25	77.25	78.30	77.25	77.55	5,698,773
2021-08-24	78.50	78.50	77.40	77.50	3,279,913
2021-08-23	78.55	78.55	77.35	77.60	3,179,836
2021-08-20	77.00	78.10	76.40	77.70	3,500,185
2021-08-19	78.35	78.35	77.20	77.20	5,141,722
2021-08-18	78.30	78.70	78.15	78.40	4,118,058
2021-08-17	79.80	79.80	77.95	78.05	3,986,417
2021-08-16	78.70	79.25	78.20	78.30	4,907,931
2021-08-13	76.80	78.70	76.80	78.45	5,767,195
2021-08-12	77.25	78.20	77.25	78.10	5,690,650
2021-08-11	77.75	78.25	77.30	77.65	5,521,584
2021-08-10	79.00	79.00	77.35	77.70	5,841,678
2021-08-09	78.00	78.90	78.00	78.35	11,918,547
2021-08-06	80.15	80.15	78.20	79.00	6,353,452
2021-08-05	80.60	80.60	79.10	79.10	4,984,855
2021-08-04	77.60	79.45	77.60	79.00	4,030,439
2021-08-03	79.00	79.15	78.10	78.10	3,485,007
2021-08-02	78.75	79.05	78.30	79.05	3,979,547
2021-07-30	78.10	78.85	77.95	78.30	3,575,135
2021-07-29	76.75	78.70	76.75	78.20	7,611,252
2021-07-28	77.75	78.70	77.75	78.40	4,589,294
2021-07-27	77.00	78.20	76.65	77.95	5,084,260
2021-07-26	77.85	77.85	77.10	77.15	3,100,083
2021-07-23	76.30	77.55	76.30	77.55	3,820,196
2021-07-22	75.00	76.65	75.00	76.50	5,930,383
2021-07-21	75.40	76.45	75.40	76.00	4,721,868
2021-07-20	75.95	76.55	75.40	75.40	5,354,676
2021-07-19	75.80	76.80	75.70	75.90	6,247,995
2021-07-16	77.00	77.00	76.05	76.90	3,704,156
2021-07-15	75.45	76.90	75.45	76.55	4,006,164
2021-07-14	76.00	76.90	75.55	76.30	5,668,628
2021-07-13	77.95	78.00	77.10	77.15	3,441,835
2021-07-12	77.00	78.00	76.90	78.00	5,466,505
2021-07-09	76.90	76.90	76.20	76.55	6,263,303
2021-07-08	77.50	77.50	76.00	76.00	4,499,604
2021-07-07	76.10	77.15	76.10	77.00	5,397,914
2021-07-06	75.00	76.10	74.50	76.10	4,305,791
2021-07-05	73.50	75.20	73.50	75.20	4,454,686
2021-07-02	74.70	74.70	74.00	74.20	2,357,327
2021-07-01	74.40	74.45	73.65	74.05	3,679,595
2021-06-30	74.55	75.00	73.90	74.05	5,633,322
2021-06-29	76.05	76.05	74.80	74.80	4,124,955
2021-06-28	75.25	76.15	75.05	76.00	4,609,732
2021-06-25	75.30	75.30	74.30	75.15	4,482,127
2021-06-24	75.00	76.25	74.55	74.70	5,160,079
2021-06-23	76.00	76.75	75.75	76.05	4,790,464
2021-06-22	76.80	76.80	75.95	75.95	8,029,595
2021-06-21	76.80	77.10	75.00	76.15	5,722,745
2021-06-18	76.55	78.00	76.55	76.75	38,625,806
2021-06-17	76.00	77.35	75.95	76.40	9,616,851
2021-06-16	77.95	77.95	76.70	77.40	6,456,625
2021-06-15	77.65	78.15	76.80	77.20	8,211,321
2021-06-14	77.00	77.20	75.55	77.15	10,301,540
2021-06-11	76.95	76.95	74.20	74.90	5,500,561
2021-06-10	76.75	76.75	74.80	74.80	4,449,907
2021-06-09	75.85	76.75	75.85	76.75	5,000,014
2021-06-08	75.50	76.60	75.50	76.00	3,114,922
2021-06-07	75.20	76.45	75.20	76.20	7,179,679
2021-06-04	74.75	75.95	74.70	75.55	7,776,079
2021-06-03	74.95	75.25	74.70	74.85	5,207,031
2021-06-02	73.50	75.15	73.50	75.00	8,230,761
2021-06-01	73.80	74.80	73.80	74.10	4,425,171
2021-05-28	73.35	75.20	73.35	74.40	6,255,448
2021-05-27	73.65	73.95	73.20	73.60	7,998,538
2021-05-26	72.50	73.85	72.50	73.40	5,252,301
2021-05-25	74.10	74.10	71.75	72.40	13,215,837
2021-05-24	73.20	73.60	72.20	73.50	3,569,652
2021-05-21	73.65	73.85	73.05	73.40	4,746,339
2021-05-20	74.85	74.85	73.45	73.80	4,957,148
2021-05-19	73.40	74.20	72.90	73.50	5,073,504
2021-05-18	72.70	73.90	72.30	73.10	6,700,381
2021-05-17	73.15	73.30	72.35	72.45	3,627,197
2021-05-14	73.70	74.10	72.85	72.95	6,858,512
2021-05-13	72.70	73.15	72.45	72.45	7,141,265
2021-05-12	72.20	72.90	71.65	72.60	8,469,276
2021-05-11	72.80	73.60	71.45	71.80	6,864,637
2021-05-10	74.20	74.55	73.40	73.90	4,053,952
2021-05-07	73.00	73.85	73.00	73.60	3,690,245
2021-05-06	74.20	74.20	72.95	73.50	7,452,527
2021-05-05	74.45	75.00	73.10	73.40	5,121,732
2021-05-04	74.75	75.10	73.60	74.50	4,209,845
2021-04-30	73.95	74.45	73.70	74.45	5,162,716
2021-04-29	73.00	74.00	73.00	74.00	5,091,726
2021-04-28	73.60	74.05	73.35	73.55	2,969,061
2021-04-27	73.75	73.90	73.25	73.50	3,588,563
2021-04-26	74.20	74.55	73.70	74.30	3,114,582
2021-04-23	75.20	75.20	73.85	73.90	5,395,333
2021-04-22	76.00	76.00	74.55	74.80	5,847,788
2021-04-21	75.85	76.15	74.75	74.75	6,485,705
2021-04-20	74.90	76.40	74.60	76.10	8,551,580
2021-04-19	74.20	74.70	73.75	74.70	7,436,465
2021-04-16	74.25	74.25	73.10	73.70	5,955,576
2021-04-15	73.10	73.90	73.10	73.70	3,402,251
2021-04-14	72.50	74.25	72.50	73.40	3,540,130
2021-04-13	72.85	73.70	72.50	73.65	4,708,888
2021-04-12	73.15	73.95	72.75	73.05	4,266,258
2021-04-09	74.25	74.25	73.25	73.55	3,702,712
2021-04-08	73.70	74.15	72.80	74.10	6,312,011
2021-04-07	74.00	74.15	73.10	73.30	8,000,122
2021-04-06	73.75	73.75	72.50	73.30	5,533,494
2021-04-01	70.80	73.00	70.80	72.50	4,034,745
2021-03-31	73.00	73.00	72.00	72.10	5,029,635
2021-03-30	72.00	72.50	71.70	72.10	6,196,748
2021-03-29	72.80	72.80	71.60	71.90	6,524,261
2021-03-26	70.00	72.40	70.00	72.00	7,736,267
2021-03-25	70.90	72.00	70.90	71.50	7,846,991
2021-03-24	70.50	71.70	70.50	70.90	10,143,025
2021-03-23	71.90	72.10	71.10	71.50	9,362,011
2021-03-22	72.00	72.00	70.80	72.00	4,473,373
2021-03-19	71.00	72.00	70.80	72.00	22,833,038
2021-03-18	70.40	72.00	70.40	71.00	4,945,373
2021-03-17	71.90	72.50	71.40	71.90	7,395,486
2021-03-16	71.40	72.40	71.40	72.10	7,643,537
2021-03-15	71.50	71.50	70.70	71.40	5,534,099
2021-03-12	71.10	71.80	70.60	71.00	7,892,862
2021-03-11	72.00	72.40	71.70	71.70	4,714,555
2021-03-10	71.70	72.90	71.20	72.90	11,826,255
2021-03-09	73.70	73.80	71.60	71.60	9,413,649
2021-03-08	74.00	74.50	73.40	73.60	27,815,580
2021-03-05	75.00	75.90	73.50	73.70	6,965,267
2021-03-04	76.20	77.10	76.00	76.00	5,722,038
2021-03-03	76.10	77.20	75.60	76.40	7,116,681
2021-03-02	75.10	75.80	75.10	75.60	8,473,685
2021-03-01	74.00	76.10	74.00	75.00	9,156,038
2021-02-26	75.20	76.40	74.40	74.50	7,247,850
2021-02-25	76.00	76.60	75.90	76.00	6,058,326
2021-02-24	74.10	76.90	74.10	76.50	7,445,872
2021-02-23	75.00	75.40	74.20	75.40	5,480,197
2021-02-22	74.80	74.80	73.80	74.30	7,398,976
2021-02-19	73.30	74.70	72.80	74.20	16,312,719
2021-02-18	71.90	73.30	71.90	73.20	11,358,304
2021-02-17	74.00	74.00	72.80	73.00	6,946,862
2021-02-16	72.00	73.30	71.90	72.90	4,198,216
2021-02-15	71.80	72.90	71.80	72.60	4,076,374
2021-02-12	72.10	73.30	72.00	72.20	4,341,080
2021-02-11	73.00	73.20	72.40	73.00	6,177,610
2021-02-10	74.60	74.90	73.00	73.00	6,855,522
2021-02-09	74.20	75.00	73.60	74.50	4,582,236
2021-02-08	72.80	75.20	72.80	74.00	9,328,817
2021-02-05	75.00	75.00	73.60	74.20	5,989,009
2021-02-04	72.00	74.10	72.00	74.10	7,075,018
2021-02-03	75.00	75.00	73.10	73.60	4,457,389
2021-02-02	73.70	73.90	72.50	73.50	6,636,389
2021-02-01	72.00	73.90	72.00	73.40	4,008,684
2021-01-29	73.70	73.70	72.10	72.50	8,222,656
2021-01-28	74.10	74.10	72.50	73.70	6,023,211
2021-01-27	74.20	74.80	73.70	74.40	4,853,864
2021-01-26	75.40	75.90	74.40	74.50	4,456,454
2021-01-25	76.00	76.00	74.40	75.10	3,376,435
2021-01-22	74.80	75.20	74.50	74.80	2,718,638
2021-01-21	73.00	74.90	73.00	74.50	3,147,023
2021-01-20	75.00	75.20	74.30	75.00	4,992,018
2021-01-19	74.30	75.20	73.80	74.30	4,635,720
2021-01-18	76.30	76.40	75.20	75.90	2,825,722
2021-01-15	78.00	78.00	75.10	75.70	4,838,259
2021-01-14	78.00	78.00	76.50	77.50	5,277,237
2021-01-13	78.00	78.00	76.50	77.10	5,052,220
2021-01-12	78.10	78.10	76.20	76.70	4,073,331
2021-01-11	80.70	80.70	77.50	77.80	5,621,762
2021-01-08	80.00	80.00	78.50	79.30	5,896,208
2021-01-07	78.40	78.60	77.50	78.50	3,776,792
2021-01-06	78.20	78.20	77.00	78.10	4,019,730
2021-01-05	77.00	78.20	76.50	77.90	3,157,543
2021-01-04	78.00	78.10	76.60	77.20	3,543,952
2020-12-31	76.10	77.00	76.00	76.80	971,561
2020-12-30	76.00	77.80	76.00	76.80	1,772,454
2020-12-29	77.90	78.50	76.60	77.50	4,269,598
2020-12-24	76.00	77.10	75.80	76.90	1,056,800
2020-12-23	75.00	76.80	75.00	76.20	18,003,465
2020-12-22	75.40	75.50	74.00	75.00	9,103,406
2020-12-21	75.50	76.30	72.50	73.80	5,616,850
2020-12-18	77.50	78.00	76.60	76.60	32,342,385
2020-12-17	76.50	77.60	75.60	77.30	7,981,348
2020-12-16	73.50	76.30	73.50	76.30	8,411,510
2020-12-15	74.00	74.00	72.60	73.40	6,403,571
2020-12-14	73.50	73.70	72.50	73.60	3,490,941
2020-12-11	72.60	72.70	71.10	72.30	6,039,233
2020-12-10	73.20	73.20	71.20	71.90	15,167,873
2020-12-09	72.40	73.90	72.40	73.30	3,583,743
2020-12-08	71.50	72.90	71.50	72.90	8,516,087
2020-12-07	73.00	73.20	71.50	72.20	17,293,490
2020-12-04	73.90	75.10	73.20	73.40	7,855,054
2020-12-03	74.80	74.80	72.30	73.60	12,004,117
2020-12-02	75.90	76.00	74.50	74.50	13,070,280
2020-12-01	76.00	76.30	74.50	75.90	4,084,678
2020-11-30	74.00	74.80	73.00	74.80	11,983,539
2020-11-27	73.30	74.10	72.30	73.00	10,038,349
2020-11-26	73.00	74.20	73.00	73.60	4,275,192
2020-11-25	74.80	75.60	73.50	74.20	6,422,538
2020-11-24	76.60	76.60	75.00	75.80	5,150,536
2020-11-23	75.50	76.10	75.00	76.00	4,107,790
2020-11-20	75.00	76.20	74.90	76.20	4,642,403
2020-11-19	77.50	77.70	75.40	75.90	5,217,610
2020-11-18	76.10	78.30	76.10	78.00	11,732,166
2020-11-17	76.70	77.50	75.10	77.00	6,171,771
2020-11-16	77.00	77.00	75.30	75.90	4,971,764
2020-11-13	75.60	76.30	74.50	76.00	3,377,362
2020-11-12	74.70	77.10	74.60	75.90	6,820,076
2020-11-11	75.40	76.10	74.40	75.00	9,302,208
2020-11-10	75.50	76.00	73.50	74.50	8,909,577
2020-11-09	75.00	78.70	75.00	75.40	7,659,517
2020-11-06	75.10	77.40	75.10	76.00	7,366,208
2020-11-05	76.80	77.90	76.30	76.30	3,443,459
2020-11-04	74.00	77.20	74.00	77.20	2,847,963
2020-11-03	75.30	76.00	75.00	75.60	2,717,123
2020-11-02	75.40	76.20	75.00	75.00	4,281,595
2020-10-30	75.00	76.20	74.90	76.20	3,570,468
2020-10-29	76.90	76.90	75.00	75.50	2,723,533
2020-10-28	76.30	76.40	74.40	75.30	3,055,292
2020-10-27	79.00	79.00	76.70	77.10	6,720,698
2020-10-26	78.50	78.90	77.60	78.30	7,070,552
2020-10-23	77.40	78.80	77.10	78.10	6,783,093
2020-10-22	75.10	78.70	75.10	77.40	5,966,071
2020-10-21	76.00	77.30	75.10	76.80	5,047,182
2020-10-20	76.00	76.00	74.80	75.90	3,419,486
2020-10-16	77.70	77.70	74.90	75.40	4,400,086
2020-10-15	76.10	76.90	75.80	76.70	2,776,456
2020-10-14	75.00	77.20	75.00	76.80	2,830,221
2020-10-13	78.00	78.00	76.80	77.10	2,730,292
2020-10-12	78.00	78.00	76.50	77.70	7,805,534
2020-10-09	76.50	76.50	75.80	76.50	3,359,003
2020-10-08	77.00	77.20	75.80	76.30	5,164,535
2020-10-07	77.40	77.40	76.10	76.60	7,247,242
2020-10-06	79.00	79.00	76.80	77.30	5,904,635
2020-10-05	77.60	78.30	76.90	77.00	5,104,269
2020-10-02	76.70	77.60	76.70	77.60	3,295,824
2020-10-01	79.10	79.10	76.90	77.40	4,890,621
2020-09-30	78.00	78.00	77.10	77.20	6,221,578
2020-09-29	80.30	80.30	77.30	77.60	5,665,998
2020-09-28	77.00	80.00	77.00	80.00	5,167,265
2020-09-25	77.30	78.80	77.00	78.10	6,908,029
2020-09-24	78.00	79.70	77.60	77.60	6,258,870
2020-09-23	80.00	80.50	78.70	78.70	13,002,278
2020-09-22	79.00	79.60	77.90	78.70	7,850,892
2020-09-21	80.00	81.00	78.60	78.90	5,328,365
2020-09-18	79.60	81.20	78.50	80.90	18,963,781
2020-09-17	79.90	81.50	79.50	81.30	6,995,291
2020-09-16	80.00	80.30	78.20	79.40	5,832,957
2020-09-15	79.60	79.60	77.90	78.30	5,371,250
2020-09-14	81.00	81.00	78.70	79.50	5,084,567
2020-09-11	80.00	80.30	78.80	79.30	4,194,190
2020-09-10	82.20	82.30	80.10	82.40	2,596,485
2020-09-09	81.70	83.10	81.60	82.40	3,447,453
2020-09-08	81.80	82.00	80.60	81.70	2,968,717
2020-09-07	80.80	81.60	80.40	80.90	3,503,238
2020-09-04	80.50	80.60	79.30	79.90	1,562,548
2020-09-03	82.70	83.10	80.20	80.25	3,990,283
2020-09-02	82.40	82.40	80.30	80.70	13,015,049
2020-09-01	82.00	82.10	80.10	80.15	3,538,095
2020-08-28	81.50	82.00	80.70	80.80	10,054,844
2020-08-27	79.30	81.70	79.30	81.25	3,036,582
2020-08-26	82.00	82.00	79.60	81.30	2,585,014
2020-08-25	82.20	82.20	79.90	80.20	2,351,071
2020-08-24	82.40	82.40	80.50	80.60	2,129,615
2020-08-21	82.00	82.30	81.00	81.70	3,233,306
2020-08-20	78.50	81.70	78.50	81.20	4,557,216
2020-08-19	79.70	81.40	78.90	79.60	5,225,789
2020-08-18	84.00	84.00	80.10	80.30	3,853,784
2020-08-17	80.30	83.40	80.30	82.70	4,356,835
2020-08-14	80.50	81.20	80.40	80.85	3,466,753
2020-08-13	80.50	82.50	80.00	80.70	3,271,242
2020-08-12	81.00	81.00	79.00	80.10	8,804,528
2020-08-11	81.70	82.50	80.90	81.10	3,891,297
2020-08-10	82.00	82.00	80.40	80.70	3,400,979
2020-08-07	81.00	81.50	80.10	81.10	2,338,819
2020-08-06	79.80	80.70	79.30	80.45	4,509,826
2020-08-05	78.60	80.30	78.50	80.05	5,395,993
2020-08-04	80.50	80.50	78.60	78.70	4,238,390
2020-08-03	78.60	79.60	78.20	79.40	3,844,513
2020-07-31	76.30	79.80	76.30	79.00	2,367,496
2020-07-30	79.40	79.40	77.70	79.10	1,289,316
2020-07-29	78.00	79.40	77.50	79.10	4,045,176
2020-07-28	76.80	78.20	76.50	78.10	5,289,514
2020-07-27	78.40	78.60	76.50	76.80	4,277,845
2020-07-24	78.50	79.00	77.70	77.75	4,499,881
2020-07-23	80.00	80.00	78.20	79.25	4,694,874
2020-07-22	78.50	78.80	77.70	78.70	3,915,326
2020-07-21	78.80	79.20	77.60	78.10	3,813,056
2020-07-20	78.00	78.00	76.60	77.10	868,517
2020-07-17	74.50	77.60	74.50	77.10	5,255,963
2020-07-16	74.70	76.10	74.40	74.80	5,009,130
2020-07-15	77.30	77.30	74.90	75.60	3,808,063
2020-07-14	76.20	76.90	75.90	76.50	3,737,082
2020-07-13	77.80	78.30	76.60	77.00	3,127,606
2020-07-10	76.40	78.00	76.40	77.60	3,225,094
2020-07-09	77.60	78.10	76.20	77.05	8,584,236
2020-07-08	76.00	77.90	76.00	77.40	3,996,392
2020-07-07	78.80	79.30	77.40	77.65	5,289,126
2020-07-06	79.20	80.10	78.60	79.00	3,497,763
2020-07-03	79.00	79.40	78.50	78.90	3,146,621
2020-07-02	79.30	79.30	77.70	79.00	2,794,629
2020-07-01	81.00	81.00	78.00	78.50	3,112,375
2020-06-30	78.30	80.20	77.90	78.70	4,490,625
2020-06-29	76.40	77.60	76.40	77.30	2,458,929
2020-06-26	78.20	78.40	76.60	77.60	2,819,818
2020-06-25	78.30	78.50	77.20	77.90	4,312,294
2020-06-24	79.90	79.90	77.80	79.25	1,923,876
2020-06-23	81.00	81.00	79.10	79.25	4,479,806
2020-06-22	81.40	81.80	79.80	80.40	5,405,113
2020-06-19	85.00	85.00	81.40	83.50	5,463,134
2020-06-18	85.50	85.50	82.90	83.50	9,596,527
2020-06-17	82.80	86.20	82.10	81.75	5,989,282
2020-06-16	82.50	82.90	81.60	81.75	10,516,781
2020-06-15	81.60	81.90	79.00	81.00	7,137,670
2020-06-12	78.00	80.80	78.00	80.25	5,993,319
2020-06-11	77.50	78.90	77.00	78.55	6,149,894
2020-06-10	79.80	79.80	78.00	78.50	6,876,241
2020-06-09	79.70	81.00	78.40	79.00	5,638,714
2020-06-08	80.20	81.30	79.10	80.60	6,481,015
2020-06-05	81.20	81.60	79.20	80.80	5,386,766
2020-06-04	79.10	81.00	79.10	80.55	9,686,239
2020-06-03	81.00	81.40	79.90	80.75	4,516,398
2020-06-02	79.50	80.20	77.90	79.50	7,877,487
2020-06-01	79.50	79.80	78.30	78.40	16,099,184
2020-05-29	79.00	80.20	78.50	78.80	3,584,408
2020-05-28	79.50	79.50	77.90	78.80	7,322,447
2020-05-27	79.40	79.40	78.00	77.75	2,647,756
2020-05-26	78.60	79.40	77.10	77.75	2,466,330
2020-05-22	76.90	77.20	73.90	77.85	4,490,170
2020-05-21	75.00	79.70	75.00	77.85	4,161,266
2020-05-20	75.20	76.80	75.10	76.50	5,478,589
2020-05-19	78.30	78.30	75.00	75.25	6,054,439
2020-05-18	76.80	77.20	74.50	75.00	1,823,627
2020-05-15	72.00	75.60	72.00	75.00	5,400,158
2020-05-14	76.40	77.10	71.90	72.15	9,470,676
2020-05-13	76.00	77.50	76.00	77.00	5,288,071
2020-05-12	76.60	77.80	75.80	77.10	3,086,869
2020-05-11	78.80	79.00	75.40	76.85	4,539,169
2020-05-07	77.60	78.50	77.00	78.30	3,850,752
2020-05-06	77.40	78.30	76.30	77.65	5,655,778
2020-05-05	77.40	77.40	76.00	76.70	2,481,719
2020-05-04	77.80	77.80	75.00	76.20	3,133,551
2020-05-01	76.40	76.50	74.30	75.80	3,414,066
2020-04-30	78.00	79.00	76.60	76.90	2,561,566
2020-04-29	76.70	78.70	76.10	76.90	2,720,527
2020-04-28	74.10	77.30	74.10	74.60	2,400,710
2020-04-27	77.20	77.80	74.40	74.60	3,303,541
2020-04-24	77.20	78.00	75.60	75.90	6,566,958
2020-04-23	75.10	77.40	74.70	76.80	4,350,578
2020-04-22	75.10	77.50	75.10	76.60	2,669,438
2020-04-21	76.00	78.20	75.90	76.60	8,366,441
2020-04-20	76.50	78.80	76.50	77.40	4,974,379
2020-04-17	77.70	78.30	76.30	77.40	8,020,213
2020-04-16	76.10	76.90	74.90	76.05	5,240,256
2020-04-15	76.70	77.30	74.80	75.35	10,945,390
2020-04-14	78.40	80.10	76.80	78.40	4,350,473
2020-04-09	75.40	79.00	75.40	78.40	10,989,771
2020-04-08	75.00	77.30	74.50	76.90	10,377,919
2020-04-07	76.00	77.80	73.60	83.15	25,204,326
2020-04-06	82.00	84.40	82.00	79.20	2,667,302
2020-04-03	80.40	82.10	78.90	80.40	777,109
2020-04-03	80.40	82.10	78.90	79.20	5,144,272
2020-04-02	84.10	85.20	79.80	80.40	4,673,269
2020-04-02	84.10	85.20	81.50	81.65	1,390,920
2020-04-01	81.50	83.30	80.00	82.80	7,672,997
2020-04-01	81.50	82.90	80.00	83.35	3,618,227
2020-03-31	85.10	87.80	82.30	84.15	16,579,154
2020-03-30	82.50	84.60	79.10	82.20	1,778,048
2020-03-27	81.90	81.90	76.10	81.85	2,258,894
2020-03-26	77.40	79.20	76.20	77.55	1,270,117
2020-03-25	78.00	81.60	75.30	76.15	1,577,654
2020-03-24	72.70	77.30	72.20	70.95	2,944,662
2020-03-23	69.50	72.70	68.40	71.30	1,610,131
2020-03-20	69.20	74.20	67.60	67.90	1,436,693
2020-03-19	69.00	70.00	66.90	69.95	1,800,709
2020-03-18	67.00	71.90	66.60	68.85	2,374,261
2020-03-17	67.00	68.60	65.60	65.50	6,864,531
2020-03-16	68.70	68.90	63.20	69.90	2,501,864
2020-03-13	69.40	71.50	67.90	67.90	4,366,032
2020-03-12	70.50	70.90	68.00	73.45	4,919,602
2020-03-11	74.10	75.40	73.40	73.00	1,367,351
2020-03-10	75.00	76.10	73.00	73.90	2,308,409
2020-03-09	73.60	75.10	72.50	73.90	4,653,917
2020-03-06	76.80	77.20	74.50	76.55	3,024,314
2020-03-05	77.50	79.90	77.20	79.35	2,599,096
2020-03-04	79.00	79.20	77.70	77.90	1,527,815
2020-03-03	75.40	78.30	75.00	74.70	3,206,172
2020-03-02	74.80	75.70	72.70	73.95	5,695,908
2020-02-28	72.90	73.40	71.80	74.40	4,087,251
2020-02-27	76.90	77.10	73.90	77.70	3,867,665
2020-02-26	79.50	79.50	76.90	79.05	2,273,520
2020-02-25	80.20	81.90	78.90	81.00	2,238,558
2020-02-24	80.80	81.30	79.70	81.25	1,622,787
2020-02-21	81.70	81.70	80.80	81.25	2,362,324
2020-02-20	82.50	82.50	81.30	81.45	1,476,142
2020-02-19	83.20	83.20	81.60	82.10	2,535,843
2020-02-18	82.30	83.00	81.80	82.00	2,423,360
2020-02-17	83.50	83.50	82.40	82.55	2,695,837
2020-02-14	82.30	83.50	81.90	83.25	2,891,426
2020-02-13	81.40	82.00	81.30	81.75	2,156,505
2020-02-12	81.00	82.00	80.90	81.40	3,294,966
2020-02-11	80.60	81.30	80.20	81.15	1,897,733
2020-02-10	79.50	80.20	79.20	80.10	1,825,834
2020-02-07	79.00	79.90	79.00	79.65	1,639,952
2020-02-06	78.80	79.70	78.80	79.50	4,132,595
2020-02-05	78.50	79.20	78.50	79.00	2,716,112
2020-02-04	77.40	78.90	77.40	78.65	2,287,503
2020-02-03	77.60	78.00	77.40	77.65	1,744,491
2020-01-31	78.50	79.00	77.90	78.45	1,871,547
2020-01-30	78.00	78.50	78.00	78.45	1,456,857
2020-01-29	77.10	78.30	77.10	78.15	2,131,750
2020-01-28	77.80	77.80	76.90	77.40	3,207,616
2020-01-27	78.30	78.40	77.00	77.35	2,267,730
2020-01-24	77.30	78.50	77.30	78.40	1,287,323
2020-01-23	77.50	77.50	76.10	77.15	2,964,847
2020-01-22	76.70	76.70	75.60	76.00	2,867,680
2020-01-21	76.80	77.50	75.40	75.75	5,079,385
2020-01-20	78.30	78.30	77.10	77.20	1,616,896
2020-01-17	77.70	78.10	77.40	77.95	3,326,563
2020-01-16	77.40	77.60	76.80	77.40	8,060,465
2020-01-15	76.50	77.30	76.20	76.65	2,349,034
2020-01-14	77.00	77.10	76.40	76.85	2,725,762
2020-01-13	75.30	76.60	75.30	76.35	3,698,146
2020-01-10	76.50	76.50	75.40	75.55	1,171,459
2020-01-09	76.40	76.40	75.10	75.60	3,865,027
2020-01-08	76.00	76.00	74.70	75.55	3,482,615
2020-01-07	75.80	76.90	75.50	75.65	4,843,886
2020-01-06	76.60	77.50	75.70	75.95	2,417,016
2020-01-03	79.00	79.00	76.90	76.95	2,560,221
2020-01-02	77.20	78.70	77.20	77.85	3,202,059
2019-12-31	77.60	77.90	77.30	77.50	607,000
2019-12-30	77.60	78.10	76.80	77.25	1,468,705
2019-12-27	77.80	78.20	77.20	77.35	3,330,900
2019-12-24	77.70	77.70	77.00	77.25	703,794
2019-12-23	76.00	78.10	76.00	77.35	1,926,532
2019-12-20	76.20	76.30	75.50	75.85	6,646,634
2019-12-19	76.50	77.00	76.10	76.55	3,022,136
2019-12-18	77.00	77.20	75.70	76.20	5,157,214
2019-12-17	78.60	78.60	77.10	77.35	3,930,150
2019-12-16	78.10	78.70	77.70	78.40	4,246,100
2019-12-13	78.10	80.20	77.40	77.55	11,446,614
2019-12-12	75.20	76.30	75.20	75.95	8,263,853
2019-12-11	78.40	78.40	75.90	76.35	7,655,430
2019-12-10	79.30	79.30	77.90	78.05	4,005,754
2019-12-09	78.10	79.40	77.40	79.25	5,642,738
2019-12-06	76.30	77.90	76.30	76.85	1,583,279
2019-12-05	77.00	77.30	76.70	76.75	2,002,099
2019-12-04	75.00	77.30	75.00	76.75	4,107,950
2019-12-03	75.90	76.10	75.00	75.35	4,772,425
2019-12-02	75.70	76.00	75.40	75.45	2,492,202
2019-11-29	75.70	76.60	75.60	75.95	4,994,617
2019-11-28	74.40	76.10	74.40	75.95	3,296,311
2019-11-27	74.80	75.40	74.20	74.95	5,311,775
2019-11-26	73.30	74.60	72.80	74.35	4,822,406
2019-11-25	72.80	73.60	72.40	73.30	3,051,192
2019-11-22	71.00	72.70	70.90	72.35	3,934,131
2019-11-21	71.60	71.60	70.60	71.25	3,054,709
2019-11-20	71.50	72.00	71.00	71.20	2,772,295
2019-11-19	71.70	72.00	71.60	71.85	4,666,883
2019-11-18	71.70	71.80	71.30	71.45	3,232,412
2019-11-15	71.40	72.30	70.90	71.45	2,613,643
2019-11-14	71.00	72.00	71.00	71.80	6,356,945
2019-11-13	71.70	71.70	70.40	71.05	5,525,417
2019-11-12	72.80	72.80	71.30	71.45	10,100,001
2019-11-11	72.50	72.90	72.40	72.45	2,566,763
2019-11-08	73.20	73.50	72.80	72.85	4,351,241
2019-11-07	73.80	74.20	73.00	73.25	16,399,177
2019-11-06	74.40	74.40	73.60	73.95	3,452,765
2019-11-05	74.50	74.50	73.70	74.00	5,698,155
2019-11-04	74.00	74.50	74.00	74.05	2,042,861
2019-11-01	74.60	75.30	74.00	74.20	3,312,206
2019-10-31	74.60	75.90	74.60	74.80	1,491,311
2019-10-30	73.70	74.90	73.70	74.45	5,766,083
2019-10-29	74.00	74.00	73.60	73.95	2,498,613
2019-10-28	73.80	74.10	73.40	73.95	2,287,642
2019-10-25	73.50	74.00	73.10	73.90	3,412,742
2019-10-24	75.00	75.10	73.60	73.75	4,595,373
2019-10-23	74.30	75.10	74.30	74.65	4,428,644
2019-10-22	74.50	76.00	74.40	75.25	3,378,660
2019-10-21	73.50	75.40	73.50	74.90	2,767,133
2019-10-18	74.30	75.40	74.00	75.15	5,367,277
2019-10-17	74.00	74.90	73.50	73.90	3,683,328
2019-10-16	74.10	74.60	73.40	74.00	6,187,578
2019-10-15	74.50	75.30	74.10	74.20	5,056,565
2019-10-14	74.00	74.40	73.10	74.20	2,139,662
2019-10-11	72.70	75.50	72.70	74.95	7,051,633
2019-10-10	73.30	73.30	72.10	72.70	2,137,920
2019-10-09	72.60	73.30	72.30	72.85	2,293,593
2019-10-08	72.20	73.20	72.10	72.15	3,371,060
2019-10-07	72.00	72.90	71.90	72.65	2,126,539
2019-10-04	71.90	72.70	71.90	72.50	3,521,354
2019-10-03	72.20	72.40	71.10	71.85	4,650,419
2019-10-02	71.40	71.70	70.90	71.00	1,839,306
2019-10-01	71.50	71.60	70.70	71.00	2,761,591
2019-09-30	70.90	71.30	70.20	70.95	2,380,385
2019-09-27	71.10	71.30	70.10	70.45	2,581,939
2019-09-26	70.30	71.10	70.30	70.50	3,674,754
2019-09-25	71.50	71.50	70.50	70.65	1,910,283
2019-09-24	71.40	71.80	70.90	71.05	2,879,021
2019-09-23	71.20	72.10	71.20	71.85	2,536,397
2019-09-20	70.90	72.20	70.60	71.90	4,415,102
2019-09-19	70.90	70.90	70.00	70.70	2,100,562
2019-09-18	70.10	70.80	69.50	70.70	6,615,543
2019-09-17	69.00	70.00	69.00	69.85	3,501,416
2019-09-16	70.10	70.10	69.10	69.35	2,539,578
2019-09-13	68.50	71.60	68.50	70.30	5,843,744
2019-09-12	68.90	70.00	68.60	69.75	3,888,991
2019-09-11	66.70	69.20	66.10	68.70	7,899,902
2019-09-10	69.40	69.40	66.70	66.75	4,432,495
2019-09-09	71.80	71.80	69.30	69.50	13,836,485
2019-09-06	71.00	71.70	70.60	71.45	1,469,909
2019-09-05	70.50	70.90	70.00	70.75	2,804,088
2019-09-04	70.30	70.80	70.30	70.70	2,221,370
2019-09-03	69.60	70.30	69.50	69.95	4,504,713
2019-09-02	69.60	70.30	68.50	69.55	2,556,665
2019-08-30	68.50	69.30	68.40	69.35	1,257,315
2019-08-29	68.30	68.90	68.10	68.75	866,521
2019-08-28	68.70	69.10	68.70	68.75	1,410,841
2019-08-27	68.30	68.90	67.70	68.70	5,219,034
2019-08-23	68.30	69.20	68.30	68.15	1,729,186
2019-08-22	68.20	69.80	67.70	68.15	2,837,632
2019-08-21	68.90	69.90	68.60	69.85	4,166,917
2019-08-20	68.50	69.30	68.00	69.05	2,217,055
2019-08-19	67.00	68.40	67.00	68.15	3,786,831
2019-08-16	67.00	67.20	66.00	67.15	9,300,073
2019-08-15	66.00	67.00	65.80	66.55	10,425,327
2019-08-14	66.00	66.10	65.40	65.85	2,688,388
2019-08-13	65.80	65.80	64.80	65.15	1,935,316
2019-08-12	65.70	66.20	64.40	65.35	7,228,667
2019-08-09	66.10	66.10	65.60	65.80	4,152,929
2019-08-08	65.50	66.10	65.50	65.95	10,530,385
2019-08-07	65.80	65.80	64.90	65.35	2,887,444
2019-08-06	65.00	65.10	64.50	65.05	1,888,000
2019-08-05	64.60	64.80	64.20	64.75	2,924,104
2019-08-02	65.60	65.60	64.30	64.45	3,361,577
2019-08-01	64.20	64.90	64.00	64.55	1,739,833
2019-07-31	65.00	65.90	64.40	64.70	2,833,554
2019-07-30	66.40	66.40	65.20	65.35	1,881,673
2019-07-29	66.00	66.00	65.60	65.65	2,878,884
2019-07-26	65.70	66.30	65.70	66.05	3,822,942
2019-07-25	67.10	67.10	65.80	66.35	4,548,161
2019-07-24	65.40	67.00	65.20	66.20	3,236,138
2019-07-23	66.10	66.10	64.20	65.05	5,456,192
2019-07-22	64.80	64.80	63.90	64.55	1,666,927
2019-07-19	65.30	65.30	64.40	64.55	2,821,075
2019-07-18	64.30	64.80	64.10	64.75	1,263,824
2019-07-17	64.60	64.70	64.10	64.35	2,864,053
2019-07-16	66.10	66.10	64.30	64.65	2,971,721
2019-07-15	65.80	66.00	65.50	65.85	6,938,130
2019-07-12	64.00	65.60	64.00	65.55	8,719,904
2019-07-11	64.50	64.60	64.20	64.45	3,278,402
2019-07-10	64.40	64.70	64.20	64.70	3,609,524
2019-07-09	64.40	65.00	64.30	64.55	3,793,261
2019-07-08	65.00	65.20	64.70	64.75	2,274,532
2019-07-05	65.50	65.50	64.80	64.90	1,748,320
2019-07-04	65.40	65.50	65.10	65.35	1,661,899
2019-07-03	64.70	65.90	64.50	65.20	4,542,287
2019-07-02	63.30	64.80	63.30	64.35	2,878,424
2019-07-01	64.50	64.90	64.20	64.65	3,776,588
2019-06-28	63.50	64.10	63.30	63.75	3,822,842
2019-06-27	63.80	63.80	62.90	63.25	2,508,449
2019-06-26	63.40	63.70	62.90	62.85	5,096,640
2019-06-25	63.20	63.80	63.10	63.65	2,507,776
2019-06-24	63.40	63.50	63.10	63.45	3,019,552
2019-06-21	64.20	64.70	63.40	64.25	2,853,827
2019-06-20	64.40	65.50	64.10	64.25	5,399,538
2019-06-19	64.10	64.10	63.30	63.55	3,058,994
2019-06-18	64.30	64.30	63.60	63.80	9,396,713
2019-06-17	63.00	64.40	63.00	64.35	3,618,740
2019-06-14	63.50	63.90	63.10	63.75	2,023,046
2019-06-13	64.00	64.00	63.10	63.20	2,158,046
2019-06-12	64.00	65.00	64.00	64.40	2,947,562
2019-06-11	64.20	64.30	63.80	64.35	3,834,507
2019-06-10	64.20	64.20	63.90	63.95	3,921,137
2019-06-07	63.90	63.90	63.60	63.65	3,703,528
2019-06-06	64.00	64.00	63.30	63.75	2,310,964
2019-06-05	64.00	64.00	63.10	63.75	4,464,880
2019-06-04	64.10	64.10	63.50	63.70	4,468,154
2019-06-03	64.30	64.30	63.80	63.95	2,413,352
2019-05-31	64.40	64.40	63.80	64.35	3,663,398
2019-05-30	64.70	64.70	63.80	64.35	4,312,083
2019-05-29	64.00	65.10	63.40	64.20	4,880,093
2019-05-28	63.80	64.00	63.20	63.75	3,694,618
2019-05-24	63.30	63.80	63.00	63.65	5,046,998
2019-05-23	62.00	63.10	61.80	62.75	4,906,952
2019-05-22	62.70	62.80	61.80	62.20	4,949,731
2019-05-21	61.00	63.30	61.00	62.75	8,185,787
2019-05-20	61.00	61.00	60.40	60.85	1,721,564
2019-05-17	61.00	61.00	60.50	60.65	1,741,233
2019-05-16	60.40	60.80	60.40	60.55	3,050,126
2019-05-15	60.50	61.00	60.30	60.75	3,112,029
2019-05-14	60.40	60.60	60.00	60.35	3,651,509
2019-05-13	60.00	60.50	59.80	60.25	1,714,234
2019-05-10	60.50	60.50	59.70	60.05	4,480,493
2019-05-09	60.20	60.60	60.00	60.25	3,503,805
2019-05-08	59.90	60.20	59.60	59.90	3,899,298
2019-05-07	59.50	59.80	59.20	59.65	5,510,885
2019-05-03	59.60	59.90	59.30	59.45	2,186,299
2019-05-02	59.50	59.50	59.10	59.25	3,950,796
2019-05-01	59.60	59.70	59.50	59.55	1,847,893
2019-04-30	58.80	59.60	58.70	59.55	11,235,503
2019-04-29	58.00	58.90	57.60	58.35	3,408,583
2019-04-26	57.90	57.90	57.40	57.65	16,500,374

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	608.60	17.72%
Molecular Enrgy (MEN)	8.00	14.29%
Metals Exploration (MTL)	5.40	13.68%

Share	Price	Change
Indus Gas (INDI)	6.05	-48.95%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Mercantile Ports & Logistics (MPL)	1.625	-9.72%

Share	Price	Volume
88 Energy (88E)	0.1675	251,273,873
Mosman Oil Gas (MSMN)	0.018	224,191,225
Beacon Energy. (BCE)	0.0525	153,363,837
Baron Oil (BOIL)	0.0675	124,740,440
Cap-xx (CPX)	0.091	122,420,443