ALAI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-06-13	60.25	60.25	60.25	60.25	0
2023-06-12	60.25	60.25	60.25	60.25	0
2023-06-09	60.25	60.25	60.25	60.25	188,537
2023-06-08	60.00	60.00	60.00	60.00	156,709
2023-06-07	60.00	60.00	60.00	60.00	288,877
2023-06-06	60.00	60.00	60.00	60.00	432,786
2023-06-05	61.50	61.50	60.00	60.00	430,199
2023-06-02	61.50	60.00	60.00	60.00	250,572
2023-06-01	61.50	60.00	60.00	60.00	350,879
2023-05-31	61.50	61.50	60.00	60.00	295,091
2023-05-30	61.75	61.75	60.25	60.25	252,468
2023-05-29	60.25	60.25	60.25	60.25	0
2023-05-26	60.50	60.50	60.00	60.25	408,522
2023-05-25	60.50	60.50	60.50	60.50	437,309
2023-05-24	61.00	60.00	60.00	60.00	557,462
2023-05-23	61.50	61.50	61.00	61.00	43,810
2023-05-22	61.50	61.50	61.50	61.50	121,624
2023-05-19	61.25	61.50	61.25	61.50	28,184
2023-05-18	60.75	61.25	60.75	61.25	80,017
2023-05-17	60.25	60.75	60.25	60.75	23,064
2023-05-16	59.25	62.00	62.00	62.00	123,987
2023-05-15	59.25	59.25	59.25	59.25	26,590
2023-05-12	59.00	59.25	59.00	59.25	77,572
2023-05-11	59.00	59.00	59.00	59.00	9,317
2023-05-10	58.50	59.00	58.50	59.00	9,651
2023-05-09	58.50	58.50	58.50	58.50	13,219
2023-05-08	58.50	58.50	58.50	58.50	0
2023-05-05	58.50	58.50	58.50	58.50	18,707
2023-05-04	58.50	58.50	58.50	58.50	19,607
2023-05-03	58.50	58.50	58.50	58.50	14,363
2023-05-02	58.50	58.50	58.50	58.50	9,686
2023-05-01	58.50	58.50	58.50	58.50	0
2023-04-28	58.50	58.50	56.75	58.50	85,376
2023-04-27	58.50	58.00	56.50	58.00	33,979
2023-04-26	58.50	58.50	56.75	56.75	2,000
2023-04-25	57.25	57.25	57.00	57.00	20,946
2023-04-24	59.00	58.00	57.50	57.75	60,641
2023-04-21	59.00	59.00	58.00	58.00	71,752
2023-04-20	59.00	60.00	58.25	58.25	39,680
2023-04-19	58.75	58.50	58.25	58.50	38,665
2023-04-18	59.00	59.00	58.75	58.75	1,915
2023-04-17	59.00	59.00	58.75	58.75	33,341
2023-04-14	59.00	59.25	58.00	59.25	50,921
2023-04-13	54.50	58.00	54.50	58.00	128,735
2023-04-12	56.75	56.75	55.75	55.75	49,856
2023-04-11	56.25	56.25	55.25	55.25	23,136
2023-04-10	55.25	55.25	55.25	55.25	0
2023-04-07	55.25	55.25	55.25	55.25	0
2023-04-06	56.00	56.00	55.00	55.25	32,241
2023-04-05	56.25	56.25	55.50	55.50	28,804
2023-04-04	56.25	56.25	55.75	55.75	17,162
2023-04-03	55.75	56.00	55.75	56.00	20,981
2023-03-31	56.50	56.00	56.00	56.00	150,878
2023-03-30	56.00	56.25	54.50	56.25	282,336
2023-03-29	56.00	56.00	54.50	55.00	408,630
2023-03-28	54.50	54.50	54.50	54.50	72,104
2023-03-27	56.25	55.50	55.50	55.50	37,683
2023-03-24	57.00	57.00	55.25	55.50	208,049
2023-03-23	57.00	57.00	56.00	56.00	45,111
2023-03-22	57.00	57.00	56.75	56.75	75,069
2023-03-21	57.00	57.00	57.00	57.00	51,816
2023-03-20	57.00	59.00	57.00	57.00	124,643
2023-03-17	57.25	57.25	57.00	57.00	98,463
2023-03-16	57.50	57.50	57.00	57.25	53,711
2023-03-15	57.00	59.00	56.75	54.75	738,990
2023-03-14	54.75	54.75	54.75	54.75	2,160
2023-03-13	55.50	55.50	55.50	54.75	65,815
2023-03-10	55.50	55.50	55.50	55.75	24,911
2023-03-09	55.50	55.75	55.50	55.75	19,229
2023-03-08	55.50	55.50	55.50	55.50	60,572
2023-03-07	55.50	55.50	55.50	55.50	11,656
2023-03-06	56.25	56.25	55.50	55.50	24,225
2023-03-03	56.50	56.50	56.50	56.50	430,458
2023-03-02	56.50	56.50	56.50	56.50	10,710
2023-03-01	56.50	56.50	56.50	56.50	12,044
2023-02-28	56.50	56.50	56.50	56.50	0
2023-02-27	56.50	56.50	56.50	56.50	21,889
2023-02-24	56.50	56.50	56.50	56.50	44,829
2023-02-23	56.50	56.50	56.50	56.50	3,995
2023-02-22	56.50	56.50	56.50	56.50	16,391
2023-02-21	56.50	56.50	56.50	56.50	58,521
2023-02-20	56.75	56.75	56.00	56.50	93,839
2023-02-17	56.75	56.75	56.75	56.75	17,385
2023-02-16	57.00	57.00	57.00	57.00	30,731
2023-02-15	57.00	58.00	58.00	58.00	1,812
2023-02-14	57.25	57.25	57.00	57.00	29,352
2023-02-13	57.25	57.25	57.25	57.25	13,178
2023-02-10	57.75	57.75	57.25	57.25	58,279
2023-02-09	57.75	57.75	57.75	57.75	193,130
2023-02-08	57.75	57.75	57.75	57.75	32,942
2023-02-07	58.00	58.00	57.75	57.75	35,174
2023-02-06	57.25	57.75	57.25	57.75	20,763
2023-02-03	57.25	57.25	57.25	57.25	5,778
2023-02-02	56.50	57.50	56.50	57.25	123,344
2023-02-01	56.25	56.25	56.25	56.25	2,407
2023-01-31	55.25	57.00	56.25	56.25	48,158
2023-01-30	55.25	55.25	55.25	55.25	106,545
2023-01-27	55.25	55.25	55.25	55.25	45,583
2023-01-26	54.75	55.25	53.00	55.25	4,300
2023-01-25	54.75	54.75	54.75	54.75	2,087
2023-01-24	54.75	54.75	54.75	54.75	1,570,102
2023-01-23	54.75	54.75	54.75	54.75	28,383
2023-01-20	54.75	54.75	54.75	54.75	2,692
2023-01-19	54.75	54.75	54.75	54.75	25,426
2023-01-18	54.50	54.75	54.50	54.75	111,138
2023-01-17	54.25	54.50	54.25	54.50	10,857
2023-01-16	54.75	54.75	54.25	54.25	11,469
2023-01-13	54.00	54.75	54.00	54.75	38,229
2023-01-12	53.25	54.00	53.25	54.00	38,023
2023-01-11	53.00	53.50	53.00	53.50	48,804
2023-01-10	53.00	53.25	52.75	53.25	10,756
2023-01-09	52.50	53.00	52.50	53.00	113,427
2023-01-06	51.75	52.50	51.75	52.50	130,611
2023-01-05	51.50	51.75	51.50	51.75	496,367
2023-01-04	52.25	53.00	53.00	52.25	132,049
2023-01-03	52.25	52.25	52.25	52.25	13,924
2023-01-02	52.25	52.25	52.25	52.25	0
2022-12-30	52.25	52.25	52.25	52.25	943
2022-12-29	52.25	52.25	52.25	52.25	9,183
2022-12-28	52.25	52.25	52.25	52.25	8,546
2022-12-27	52.25	52.25	52.25	52.25	0
2022-12-26	52.25	52.25	52.25	52.25	0
2022-12-23	52.25	52.25	52.25	52.25	4,788
2022-12-22	52.75	52.75	52.25	52.25	370,777
2022-12-21	52.75	52.75	52.75	52.75	105,266
2022-12-20	52.25	52.75	52.25	52.75	28,856
2022-12-19	52.25	52.25	52.25	52.25	73,242
2022-12-16	52.75	52.75	52.75	52.75	9,728
2022-12-15	52.75	54.00	52.75	52.75	9,479
2022-12-14	53.00	53.00	52.75	52.75	14,077
2022-12-13	53.00	53.00	53.00	53.00	34,264
2022-12-12	53.25	53.25	53.00	53.00	89,255
2022-12-09	53.25	52.00	52.00	52.00	59,967
2022-12-08	53.25	53.25	53.25	53.25	36,352
2022-12-07	53.25	53.25	53.25	53.25	8,527
2022-12-06	53.75	53.75	53.25	53.25	81,713
2022-12-05	53.75	53.75	53.75	53.75	57,382
2022-12-02	53.25	53.75	53.25	53.75	28,465
2022-12-01	53.25	53.25	53.25	53.25	42,008
2022-11-30	53.25	53.25	53.25	53.25	34,208
2022-11-29	53.75	53.75	53.25	53.25	42,667
2022-11-28	53.75	53.75	53.75	53.75	29,202
2022-11-25	53.75	53.75	53.75	53.75	3,305
2022-11-24	53.75	53.75	53.75	53.75	20,000
2022-11-23	54.50	54.50	53.50	53.75	59,355
2022-11-22	54.50	54.50	54.50	54.50	21,636
2022-11-21	53.00	54.50	53.00	54.50	6,300
2022-11-18	56.00	56.00	54.50	54.50	48,954
2022-11-17	57.00	57.00	55.75	55.75	79,017
2022-11-16	58.00	58.00	57.25	57.25	126,326
2022-11-15	58.00	58.00	58.00	58.00	24,216
2022-11-14	58.00	58.00	58.00	58.00	104,310
2022-11-11	58.00	58.25	58.00	58.25	70,115
2022-11-10	58.25	58.25	57.75	57.75	60,188
2022-11-09	58.25	58.25	58.25	58.25	60,430
2022-11-08	56.00	58.50	58.00	58.25	118,117
2022-11-07	54.75	56.00	54.75	56.00	147,185
2022-11-04	54.75	54.75	54.75	54.75	47,155
2022-11-03	54.50	54.75	54.50	54.75	44,123
2022-11-02	54.50	54.50	54.50	54.50	2,205
2022-11-01	54.50	54.50	54.50	54.50	60,211
2022-10-31	54.50	54.50	54.50	54.50	79,170
2022-10-28	54.50	54.50	54.50	54.50	15,647
2022-10-27	54.50	54.50	54.50	54.50	18,001
2022-10-26	54.50	54.00	54.00	54.50	65,403
2022-10-25	54.50	54.50	54.50	54.50	88,608
2022-10-24	54.50	54.50	54.50	54.50	27,549
2022-10-21	54.50	54.50	54.50	54.50	17,083
2022-10-20	54.25	54.25	54.25	54.25	784
2022-10-19	53.50	53.50	53.50	54.25	117,027
2022-10-18	54.00	54.00	54.00	53.75	117,651
2022-10-17	54.75	54.75	54.75	54.75	4,000
2022-10-14	54.50	54.75	54.50	54.75	2,855
2022-10-13	54.50	54.50	54.50	54.50	15,043
2022-10-12	55.50	55.50	55.50	54.50	68,157
2022-10-11	55.25	55.25	54.75	54.75	1,191,261
2022-10-10	54.75	55.25	54.75	55.25	65,363
2022-10-07	55.00	55.00	54.75	54.75	88,817
2022-10-06	55.00	55.00	55.00	55.00	19,272
2022-10-05	55.00	55.00	55.00	55.00	91,974
2022-10-04	56.50	56.50	56.50	55.75	24,054
2022-10-03	56.50	56.50	56.50	55.25	40,327
2022-09-30	53.75	55.00	53.75	55.00	7,419
2022-09-29	54.00	54.00	54.00	53.75	44,911
2022-09-28	55.25	55.50	55.25	55.50	161,067
2022-09-27	55.00	55.00	55.00	55.25	50,503
2022-09-26	54.50	55.00	54.50	55.50	62,599
2022-09-23	55.00	55.00	55.00	55.00	115,813
2022-09-22	52.50	56.00	52.50	55.75	48,161
2022-09-21	53.50	53.50	53.50	55.00	73,966
2022-09-20	56.00	56.00	56.00	54.75	21,300
2022-09-19	54.00	54.00	54.00	54.00	0
2022-09-16	54.00	54.00	54.00	54.00	71,095
2022-09-15	54.00	54.00	54.00	54.00	7,717
2022-09-14	54.50	54.50	54.00	54.00	152,970
2022-09-13	53.50	55.00	53.50	54.50	87,187
2022-09-12	52.50	52.50	52.50	55.00	51,578
2022-09-09	54.50	55.00	53.50	55.00	65,658
2022-09-08	52.75	53.25	52.75	53.25	15,171
2022-09-07	53.25	53.25	52.75	52.75	243
2022-09-06	53.25	53.25	53.25	53.25	25,622
2022-09-05	52.25	53.25	52.25	53.25	27,033
2022-09-02	52.00	52.25	52.00	52.25	14,356
2022-09-01	53.00	53.00	52.00	52.00	1,105
2022-08-31	54.00	54.00	54.00	52.25	13,643
2022-08-30	52.25	52.50	52.25	52.50	84,789
2022-08-29	52.25	52.25	52.25	52.25	0
2022-08-26	52.00	52.00	52.00	52.25	38,253
2022-08-25	52.00	52.00	52.00	52.00	113,309
2022-08-24	51.50	52.00	51.50	52.00	77,277
2022-08-23	52.00	52.00	51.50	51.50	39,571
2022-08-22	51.75	52.00	51.75	52.00	345,780
2022-08-19	51.50	51.75	51.50	51.75	57,301
2022-08-18	52.00	52.00	51.50	51.50	11,707
2022-08-17	51.50	52.00	51.50	52.00	10,052
2022-08-16	51.50	51.50	51.50	51.50	237,490
2022-08-15	52.50	52.50	52.50	51.50	14,994
2022-08-12	51.50	51.50	51.50	51.50	7,666
2022-08-11	51.50	51.50	51.50	51.50	118,037
2022-08-10	51.50	51.50	51.50	51.50	21,873
2022-08-09	51.50	51.50	51.50	51.50	509,655
2022-08-08	51.10	51.50	51.10	51.50	2,974
2022-08-05	51.50	51.50	51.10	51.10	2,676
2022-08-04	50.85	51.50	50.85	51.50	16,302
2022-08-03	52.00	52.00	52.00	50.85	27,022
2022-08-02	49.40	49.40	49.40	51.15	25,883
2022-08-01	51.40	51.40	51.30	51.30	90,975
2022-07-29	51.15	51.40	51.15	51.40	24,257
2022-07-28	49.80	49.80	49.80	51.15	162,487
2022-07-27	50.85	50.85	50.85	50.85	4,106
2022-07-26	50.85	50.85	50.85	50.85	179,222
2022-07-25	51.10	51.10	50.85	50.85	2,983
2022-07-22	51.30	51.30	51.10	51.10	18,322
2022-07-21	51.30	51.30	51.30	51.30	777
2022-07-20	51.30	51.30	51.30	51.30	38,000
2022-07-19	53.50	53.50	50.00	51.30	21,830
2022-07-18	51.75	51.75	51.75	51.75	5,000
2022-07-15	51.75	51.75	51.75	51.75	19,354
2022-07-14	52.75	52.75	51.75	51.75	16,377
2022-07-13	52.75	52.75	52.75	52.75	31,522
2022-07-12	53.00	53.00	52.75	52.75	25
2022-07-11	53.25	53.25	53.00	53.00	10,994
2022-07-08	53.75	53.75	53.25	53.25	35,969
2022-07-07	54.25	54.25	53.75	53.75	0
2022-07-06	54.25	54.25	54.25	54.25	184
2022-07-05	54.25	54.25	54.25	54.25	13,868
2022-07-04	54.00	54.25	54.00	54.25	16,760
2022-07-01	53.00	54.00	53.00	54.00	17,588
2022-06-30	53.00	53.00	53.00	53.00	40,918
2022-06-29	55.00	55.00	54.75	54.75	93,538
2022-06-28	54.50	55.00	54.50	55.00	35,523
2022-06-27	54.25	54.50	54.25	54.50	275,000
2022-06-24	56.50	56.50	56.50	54.25	128,371
2022-06-23	54.25	54.25	54.25	54.25	21,872
2022-06-22	55.00	55.00	54.25	54.25	30,939
2022-06-21	55.50	55.50	55.00	55.00	4,530
2022-06-20	55.00	55.50	55.00	55.50	35,581
2022-06-17	56.00	56.00	56.00	55.00	30,397
2022-06-16	54.75	54.75	54.25	54.25	25,156
2022-06-15	55.50	55.50	55.50	54.75	102,453
2022-06-14	54.25	54.75	54.25	54.75	16,688
2022-06-13	54.50	55.50	54.50	54.25	45,462
2022-06-10	57.25	57.25	56.00	56.00	25,719
2022-06-09	56.50	56.50	56.50	57.25	27,037
2022-06-08	55.00	56.00	55.00	56.00	2,532
2022-06-07	55.00	55.50	54.50	55.00	25,001
2022-06-06	56.00	56.00	56.00	55.50	64,724
2022-06-03	55.25	55.25	55.25	55.25	0
2022-06-02	55.25	55.25	55.25	55.25	0
2022-06-01	55.00	55.00	55.00	55.25	20,539
2022-05-31	54.75	55.00	54.75	55.00	13,211
2022-05-30	54.25	54.75	54.25	54.75	23,941
2022-05-27	52.00	55.00	52.00	54.25	114,094
2022-05-26	53.25	53.75	53.25	53.75	11,101
2022-05-25	53.00	53.25	53.00	53.25	110,725
2022-05-24	53.50	53.50	53.00	53.00	67,985
2022-05-23	52.00	53.50	52.00	53.50	122,379
2022-05-20	53.00	53.00	52.00	52.00	144,025
2022-05-19	52.00	52.00	51.50	52.00	65,481
2022-05-18	53.75	53.75	53.50	53.50	71,431
2022-05-17	53.50	53.75	53.50	53.75	38,515
2022-05-16	52.50	52.50	52.00	53.50	545,483
2022-05-13	53.50	53.50	53.50	53.50	70,784
2022-05-12	53.00	53.00	53.00	54.25	51,924
2022-05-11	55.50	55.50	55.25	55.25	1,860
2022-05-10	53.00	53.00	53.00	55.50	31,789
2022-05-09	54.50	54.50	53.00	55.50	77,766
2022-05-06	55.50	57.25	55.50	57.25	20,495
2022-05-05	56.50	56.50	55.50	55.50	62,956
2022-05-04	57.50	58.00	57.50	58.00	74,808
2022-05-03	58.00	58.00	57.50	57.50	9,542
2022-05-02	58.00	58.00	58.00	58.00	0
2022-04-29	59.50	59.50	59.50	58.00	26,921
2022-04-28	57.50	57.50	56.50	58.00	70,902
2022-04-27	59.50	59.50	59.50	58.00	40,474
2022-04-26	57.75	58.50	57.75	58.50	103,236
2022-04-25	56.50	56.50	56.50	57.75	145,648
2022-04-22	58.75	58.75	58.25	58.25	134,925
2022-04-21	59.00	59.00	58.75	58.75	116,133
2022-04-20	59.50	59.50	59.00	59.00	49,538
2022-04-19	59.00	59.00	59.00	59.50	21,193
2022-04-18	59.25	59.25	59.25	59.25	0
2022-04-15	59.25	59.25	59.25	59.25	0
2022-04-14	59.75	59.75	59.25	59.25	14,403
2022-04-13	60.25	60.25	59.75	59.75	54,569
2022-04-12	61.00	61.00	61.00	60.25	125,491
2022-04-11	61.25	61.25	60.25	60.25	70,509
2022-04-08	60.50	61.00	60.50	61.25	120,071
2022-04-07	58.50	59.50	58.50	59.75	46,580
2022-04-06	59.50	59.50	58.50	58.25	104,679
2022-04-05	58.00	61.00	58.00	59.75	296,041
2022-04-04	56.00	57.50	56.00	57.50	158,200
2022-04-01	55.25	55.25	55.00	55.00	99,214
2022-03-31	55.50	55.50	55.50	55.25	44,865
2022-03-30	55.00	55.00	55.00	55.00	25,133
2022-03-29	55.50	55.50	55.50	55.00	115,226
2022-03-28	55.00	55.00	55.00	55.00	109,925
2022-03-25	54.50	54.50	54.50	55.00	121,829
2022-03-24	54.50	55.00	53.00	54.50	35,162
2022-03-23	55.50	55.50	55.50	54.25	22,854
2022-03-22	53.50	54.00	53.50	54.00	67,527
2022-03-21	53.50	53.50	53.50	53.50	48,913
2022-03-18	53.00	53.50	53.00	53.50	12,800
2022-03-17	52.00	52.00	52.00	53.00	55,191
2022-03-16	51.25	52.75	51.25	52.75	60,088
2022-03-15	51.75	51.75	51.25	51.25	16,774
2022-03-14	52.50	52.50	52.50	51.75	65,567
2022-03-11	50.80	51.50	50.80	51.50	73,523
2022-03-10	50.00	50.00	50.00	50.80	64,943
2022-03-09	49.60	50.00	49.60	50.00	52,895
2022-03-08	48.80	49.60	48.80	51.20	120,104
2022-03-07	49.60	49.60	49.40	51.20	79,179
2022-03-04	51.00	51.00	50.50	51.75	88,515
2022-03-03	51.75	52.00	51.75	52.00	20,955
2022-03-02	52.00	52.00	51.75	51.75	5,423
2022-03-01	51.50	51.50	51.50	52.00	24,618
2022-02-28	51.00	51.00	50.50	51.50	107,567
2022-02-25	52.00	52.50	52.00	52.50	18,037
2022-02-24	53.00	53.00	52.00	52.00	17,503
2022-02-23	52.75	53.00	52.75	53.00	16,769
2022-02-22	52.00	54.50	52.00	52.75	54,550
2022-02-21	54.00	54.25	54.00	54.25	21,341
2022-02-18	54.25	54.25	54.00	54.00	27,965
2022-02-17	56.00	56.00	56.00	54.25	40,043
2022-02-16	52.00	54.00	52.00	54.00	103,495
2022-02-15	51.50	52.00	51.50	52.00	73,116
2022-02-14	51.30	51.50	51.30	51.50	4,570
2022-02-11	52.00	52.00	51.30	51.30	26,437
2022-02-10	51.50	51.50	51.50	52.00	30,794
2022-02-09	52.00	52.00	52.00	51.50	41,710
2022-02-08	50.50	50.50	50.50	50.50	2,374
2022-02-07	51.00	51.00	51.00	50.50	27,319
2022-02-04	51.00	51.00	51.00	51.00	58,719
2022-02-03	51.00	51.00	51.00	51.00	16,595
2022-02-02	52.00	52.00	52.00	51.00	76,460
2022-02-01	50.00	52.00	50.00	51.50	159,196
2022-01-31	50.00	50.00	50.00	49.20	54,069
2022-01-28	48.40	48.80	48.40	48.80	12,215
2022-01-27	49.40	49.40	49.40	48.40	28,466
2022-01-26	49.40	49.60	49.40	47.90	124,819
2022-01-25	47.40	47.40	47.40	47.40	32,524
2022-01-24	47.80	47.80	47.80	47.40	48,381
2022-01-21	49.40	49.40	48.00	47.20	186,411
2022-01-20	48.20	48.20	48.20	48.20	22,921
2022-01-19	49.20	49.20	49.20	48.20	3,856
2022-01-18	47.90	48.20	47.90	48.20	20,948
2022-01-17	47.90	47.90	47.90	47.90	33,060
2022-01-14	48.00	48.60	48.00	47.90	61,463
2022-01-13	47.80	47.80	47.80	47.50	27,297
2022-01-12	47.60	48.00	47.60	48.00	16,873
2022-01-11	47.40	47.40	47.40	46.60	18,523
2022-01-10	46.60	46.70	46.60	46.70	36,768
2022-01-07	46.80	47.40	45.80	46.60	64,672
2022-01-06	47.90	47.90	47.10	47.10	18,148
2022-01-05	48.80	48.80	48.80	47.90	44,087
2022-01-04	48.80	48.80	47.60	48.80	53,286
2022-01-03	49.00	49.00	49.00	49.00	0
2021-12-31	46.60	49.00	46.60	49.00	13,394
2021-12-30	48.00	48.20	48.00	47.70	66,542
2021-12-29	48.20	48.20	48.00	47.60	25,933
2021-12-28	47.30	47.30	47.30	47.30	0
2021-12-27	47.30	47.30	47.30	47.30	0
2021-12-24	47.80	48.00	47.80	47.30	97,908
2021-12-23	47.40	47.40	47.40	47.10	42,512
2021-12-22	47.10	47.10	46.60	46.60	29,148
2021-12-21	46.70	47.10	46.70	47.10	8,604
2021-12-20	47.40	47.40	46.70	46.70	18,806
2021-12-17	47.40	47.40	47.40	47.40	130,564
2021-12-16	47.30	47.40	47.30	47.40	5,876
2021-12-15	47.20	47.30	47.20	47.30	18,382
2021-12-14	47.20	47.20	47.20	47.20	15,463
2021-12-13	47.20	47.20	47.20	47.20	29,832
2021-12-10	46.60	46.60	46.60	47.20	54,304
2021-12-09	47.40	47.40	47.10	47.10	22,882
2021-12-08	47.20	47.40	47.00	47.40	104,250
2021-12-07	46.40	47.00	46.40	47.00	98,078
2021-12-06	46.80	46.80	46.20	46.20	31,547
2021-12-03	46.40	46.80	46.40	46.80	52,877
2021-12-02	46.40	46.40	46.40	46.40	25,051
2021-12-01	46.50	46.50	46.40	46.40	26,778
2021-11-30	47.40	47.40	47.40	46.50	45,784
2021-11-29	45.60	46.20	45.60	46.20	8,477
2021-11-26	46.80	46.80	46.80	45.60	97,811
2021-11-25	47.50	47.50	47.00	47.00	43,889
2021-11-24	47.10	47.50	47.10	47.50	34,390
2021-11-23	47.00	47.00	47.00	47.10	22,328
2021-11-22	47.90	47.90	47.80	47.80	64,137
2021-11-19	47.00	47.00	47.00	47.90	16,255
2021-11-18	48.60	48.60	48.60	47.80	89,153
2021-11-17	48.00	48.00	47.90	47.90	57,183
2021-11-16	48.00	48.00	48.00	48.00	89,289
2021-11-15	48.50	48.50	48.30	48.30	126,292
2021-11-12	49.20	49.40	49.20	48.50	236,611
2021-11-11	48.00	49.00	48.00	48.60	168,044
2021-11-10	48.00	48.30	48.00	48.30	127,711
2021-11-09	49.00	49.00	49.00	48.00	80,824
2021-11-08	48.00	48.00	48.00	48.00	195,740
2021-11-05	48.80	48.80	48.80	48.10	46,008
2021-11-04	47.80	47.80	47.80	47.50	26,434
2021-11-03	48.00	48.00	48.00	48.10	56,250
2021-11-02	48.20	48.20	48.10	48.10	59,199
2021-11-01	49.40	49.40	49.40	48.20	127,099
2021-10-29	47.00	47.00	47.00	47.00	61,119
2021-10-28	48.00	48.00	48.00	48.40	93,374
2021-10-27	48.60	49.00	48.60	49.00	23,522
2021-10-26	49.15	49.15	48.60	48.60	20,646
2021-10-25	49.00	49.00	48.00	49.15	216,349
2021-10-22	47.60	47.60	47.00	47.50	108,007
2021-10-21	49.35	49.35	48.80	48.80	32,202
2021-10-20	49.25	49.35	49.25	49.35	39,029
2021-10-19	49.35	49.35	49.25	49.25	4,956
2021-10-18	49.70	49.70	49.35	49.35	24,030
2021-10-15	49.80	49.80	49.70	49.70	89,462
2021-10-14	47.40	47.40	47.40	49.80	58,724
2021-10-13	49.00	49.00	48.85	48.85	30,773
2021-10-12	48.00	48.00	48.00	49.00	72,528
2021-10-11	50.45	50.45	49.70	49.70	36,026
2021-10-08	49.85	50.45	49.85	50.45	55,545
2021-10-07	48.90	49.85	48.90	49.85	143,459
2021-10-06	49.20	49.20	49.00	48.90	124,642
2021-10-05	51.35	51.45	51.35	51.45	49,536
2021-10-04	50.75	51.35	50.75	51.35	59,466
2021-10-01	50.50	50.50	50.50	50.75	110,864
2021-09-30	52.50	52.50	52.00	52.00	13,951
2021-09-29	52.75	52.75	52.50	52.50	30,918
2021-09-28	53.00	53.00	53.00	52.75	85,310
2021-09-27	53.00	53.00	53.00	53.00	15,812
2021-09-24	53.50	53.50	53.50	53.00	18,802
2021-09-23	54.50	54.50	54.50	53.25	16,379
2021-09-22	53.00	53.00	53.00	53.00	72,332
2021-09-21	52.00	52.00	52.00	53.00	45,603
2021-09-20	54.00	54.00	53.00	53.25	90,960
2021-09-17	54.00	54.25	54.00	54.25	71,138
2021-09-16	54.00	54.00	54.00	54.00	147,553
2021-09-15	55.50	55.50	53.00	54.00	105,610
2021-09-14	54.50	54.50	54.50	54.50	13,679
2021-09-13	54.25	54.50	54.25	54.50	1,813
2021-09-10	56.00	56.00	56.00	54.25	14,405
2021-09-09	53.50	53.50	53.50	54.50	50,969
2021-09-08	56.00	56.00	54.25	54.25	12,446
2021-09-07	55.25	56.00	55.25	56.00	33,097
2021-09-06	55.25	55.25	55.25	55.25	62,314
2021-09-03	55.25	55.25	55.25	55.25	32,885
2021-09-02	55.25	55.25	55.25	55.25	32,635
2021-09-01	55.75	55.75	55.25	55.25	20,867
2021-08-31	54.25	55.75	54.25	55.75	70,418
2021-08-30	54.25	54.25	54.25	54.25	0
2021-08-27	54.50	54.50	54.25	54.25	18,251
2021-08-26	54.50	54.50	54.50	54.50	18,589
2021-08-25	54.50	54.50	54.50	54.50	771
2021-08-24	54.00	54.50	54.00	54.50	30,392
2021-08-23	55.00	55.00	55.00	54.00	91,083
2021-08-20	54.50	54.50	54.25	54.25	47,479
2021-08-19	54.75	54.75	54.50	54.50	56,969
2021-08-18	54.75	54.75	54.75	54.75	13,734
2021-08-17	56.50	56.50	56.50	54.75	12,926
2021-08-16	55.00	55.00	55.00	55.00	7,001
2021-08-13	56.00	56.00	56.00	55.00	28,672
2021-08-12	55.00	55.00	54.75	54.75	42,612
2021-08-11	55.00	55.00	55.00	55.00	33,123
2021-08-10	55.00	55.00	55.00	55.00	26,543
2021-08-09	55.50	55.50	55.00	55.00	22,652
2021-08-06	56.00	56.00	56.00	55.50	37,369
2021-08-05	55.00	55.75	55.00	55.75	15,003
2021-08-04	55.25	55.25	55.00	55.00	9,334
2021-08-03	56.25	56.25	55.25	55.25	12,501
2021-08-02	55.50	55.50	55.00	56.25	24,936
2021-07-30	56.00	56.00	55.75	55.75	47,363
2021-07-29	55.75	56.00	55.75	56.00	6,897
2021-07-28	55.00	55.75	55.00	55.75	32,823
2021-07-27	54.50	54.50	54.50	55.00	9,018
2021-07-26	56.50	56.50	55.75	55.75	10,830
2021-07-23	58.00	58.00	56.50	56.50	2,958
2021-07-22	58.00	58.00	58.00	58.00	59,021
2021-07-21	56.50	56.50	56.50	56.50	29,405
2021-07-20	57.50	57.50	57.50	56.50	59,371
2021-07-19	57.00	57.00	56.50	56.50	8,000
2021-07-16	56.75	57.00	56.75	57.00	26,422
2021-07-15	56.50	58.00	56.50	56.75	67,905
2021-07-14	55.75	55.75	55.75	55.75	8,008
2021-07-13	55.50	55.75	55.50	55.75	39,398
2021-07-12	55.50	55.50	55.50	55.50	92,720
2021-07-09	55.75	55.75	55.50	55.50	22,624
2021-07-08	57.00	57.00	55.75	55.75	66,729
2021-07-07	57.00	57.00	56.50	57.00	75,747
2021-07-06	57.00	57.00	57.00	57.00	54,289
2021-07-05	57.25	57.25	57.00	57.00	53,224
2021-07-02	58.00	58.00	58.00	57.25	30,949
2021-07-01	57.25	57.25	57.25	57.25	16,300
2021-06-30	56.00	56.00	56.00	57.25	41,760
2021-06-29	56.50	57.25	56.50	57.25	37,470
2021-06-28	56.00	56.50	56.00	56.50	69,556
2021-06-25	56.00	57.00	56.00	56.00	115,991
2021-06-24	57.00	57.00	57.00	57.00	535
2021-06-23	56.00	56.00	56.00	57.00	5,249
2021-06-22	56.75	57.25	56.75	57.25	58,240
2021-06-21	56.75	56.75	56.75	56.75	14,723
2021-06-18	56.00	56.00	56.00	56.75	31,749
2021-06-17	57.75	57.75	57.50	57.50	21,756
2021-06-16	57.50	57.75	57.50	57.75	996
2021-06-15	57.75	57.75	57.50	57.50	6,282
2021-06-14	58.00	58.00	57.75	57.75	7,011
2021-06-11	59.00	59.00	59.00	58.00	52,005
2021-06-10	59.00	59.00	59.00	57.75	26,970
2021-06-09	57.75	58.00	57.75	58.00	96,750
2021-06-08	58.50	58.50	57.75	57.75	18,485
2021-06-07	57.50	58.50	57.50	58.50	45,873
2021-06-04	59.50	59.50	57.50	57.50	76,208
2021-06-03	56.75	57.00	56.75	57.00	16,243
2021-06-02	56.50	56.75	56.50	56.75	49,575
2021-06-01	55.00	55.00	55.00	56.50	137,260
2021-05-28	54.50	54.75	54.50	54.75	28,120
2021-05-27	57.50	57.50	55.00	54.50	41,493
2021-05-26	56.50	60.00	56.00	56.25	188,634
2021-05-25	55.25	55.25	55.25	55.25	23,714
2021-05-24	54.75	55.25	54.75	55.25	33,777
2021-05-21	54.00	54.00	54.00	54.75	50,007
2021-05-20	56.50	56.50	56.50	54.75	2,925
2021-05-19	55.50	55.50	55.50	54.75	11,834
2021-05-18	54.75	54.75	54.75	54.75	24,775
2021-05-17	57.00	57.00	53.50	54.75	51,476
2021-05-14	57.00	57.00	54.00	54.50	489,784
2021-05-13	57.00	57.00	55.00	55.25	92,576
2021-05-12	58.00	58.00	56.50	56.50	79,901
2021-05-11	57.50	57.50	55.00	56.50	65,568
2021-05-10	58.00	58.00	56.00	56.00	48,994
2021-05-07	58.00	58.00	54.50	57.00	143,056
2021-05-06	57.00	57.00	55.00	56.25	214,235
2021-05-05	55.50	55.50	55.50	55.25	47,250
2021-05-04	57.00	57.00	57.00	57.00	29,666
2021-04-30	55.75	56.00	55.75	56.00	28,814
2021-04-29	56.00	56.00	55.75	55.75	31,416
2021-04-28	54.00	54.50	54.00	56.00	82,243
2021-04-27	56.00	56.00	56.00	56.00	32,395
2021-04-26	56.00	56.00	56.00	56.00	44,638
2021-04-23	55.50	56.00	55.50	56.00	54,677
2021-04-22	54.00	57.00	54.00	56.50	57,972
2021-04-21	58.00	58.00	54.00	55.50	179,354
2021-04-20	57.00	57.50	55.50	56.75	172,583
2021-04-19	57.75	58.25	57.75	58.25	73,868
2021-04-16	58.00	58.00	58.00	57.75	74,791
2021-04-15	59.00	59.00	59.00	57.50	50,803
2021-04-14	59.00	59.00	59.00	57.00	27,018
2021-04-13	57.50	59.00	57.50	57.25	43,500
2021-04-12	57.00	57.50	57.00	56.25	31,936
2021-04-09	56.00	56.00	54.50	55.50	161,197
2021-04-08	55.00	55.50	55.00	54.75	263,749
2021-04-07	56.00	56.00	54.50	54.25	49,150
2021-04-06	54.25	54.75	54.25	54.75	72,690
2021-04-01	54.10	54.25	54.10	54.25	86,173
2021-03-31	54.70	54.70	54.10	54.10	40,675
2021-03-30	53.00	53.00	53.00	54.70	38,098
2021-03-29	55.80	55.80	55.80	55.20	123,721
2021-03-26	56.00	56.00	54.20	54.90	266,868
2021-03-25	54.20	55.80	54.00	55.00	80,418
2021-03-24	55.00	55.50	55.00	55.50	26,757
2021-03-23	55.80	55.80	55.00	55.00	576,524
2021-03-22	55.30	55.30	55.20	55.20	67,915
2021-03-19	56.20	56.20	56.20	55.30	41,733
2021-03-18	55.30	55.30	55.20	55.20	33,189
2021-03-17	55.00	55.00	55.00	55.30	48,094
2021-03-16	56.40	56.40	56.40	55.30	137,258
2021-03-15	54.20	54.20	54.20	55.30	43,135
2021-03-12	56.60	56.60	54.00	55.00	40,751
2021-03-11	55.30	55.30	54.10	54.10	115,919
2021-03-10	54.20	56.40	54.20	55.30	72,172
2021-03-09	56.00	56.00	55.30	55.30	42,080
2021-03-08	54.20	57.00	54.20	56.00	29,848
2021-03-05	54.00	54.00	54.00	55.00	106,284
2021-03-04	56.00	56.00	56.00	54.10	19,983
2021-03-03	57.00	57.00	57.00	54.50	95,409
2021-03-02	54.00	54.30	54.00	54.30	93,868
2021-03-01	56.60	56.80	54.00	54.00	320,879
2021-02-26	57.60	57.60	53.00	54.20	123,219
2021-02-25	60.00	60.00	53.20	57.00	58,749
2021-02-24	59.00	59.00	58.00	58.00	44,430
2021-02-23	60.80	60.80	56.20	56.20	82,458
2021-02-22	61.60	61.60	58.40	58.40	96,891
2021-02-19	61.60	61.60	61.60	59.80	3,719
2021-02-18	58.20	61.60	58.20	59.20	10,108
2021-02-17	61.60	61.60	61.60	60.10	32,249
2021-02-16	61.60	61.60	58.40	59.10	265,435
2021-02-15	61.40	61.60	61.40	59.80	86,978
2021-02-12	61.40	61.40	61.40	60.00	20,280
2021-02-11	61.40	61.40	58.20	60.10	61,380
2021-02-10	61.60	61.60	61.60	60.30	247,239
2021-02-09	61.60	61.60	61.40	59.90	22,905
2021-02-08	61.60	61.60	60.00	60.00	49,363
2021-02-05	61.00	61.00	61.00	59.00	215,099
2021-02-04	61.60	61.60	61.60	59.30	10,191
2021-02-03	61.60	61.60	61.60	59.50	24,599
2021-02-02	57.20	57.20	57.20	59.30	1,792,631
2021-02-01	59.80	59.80	59.80	59.00	136,714
2021-01-29	60.80	60.80	57.00	55.60	128,355
2021-01-28	56.60	58.20	56.20	58.50	34,957
2021-01-27	61.00	61.00	61.00	59.50	59,601
2021-01-26	61.00	61.00	61.00	59.50	38,132
2021-01-25	62.00	62.00	62.00	60.00	48,870
2021-01-22	62.00	62.00	62.00	60.00	29,610
2021-01-21	62.00	62.00	62.00	60.00	40,910
2021-01-20	59.00	62.00	59.00	60.00	7,640
2021-01-19	62.00	62.00	62.00	60.00	36,984
2021-01-18	58.00	60.00	58.00	60.00	86,651
2021-01-15	61.80	61.80	59.00	59.80	90,853
2021-01-14	60.00	60.00	60.00	59.10	139,217
2021-01-13	62.60	62.60	62.60	59.70	20,284
2021-01-12	62.00	62.00	59.70	59.70	2,000
2021-01-11	62.00	62.00	62.00	62.00	65,850
2021-01-08	61.20	61.20	60.60	59.80	63,876
2021-01-07	61.80	61.80	61.80	60.60	73,683
2021-01-06	61.40	62.50	61.40	62.50	32,913
2021-01-05	60.20	60.20	60.00	61.40	17,204
2021-01-04	62.60	62.60	61.90	61.90	135,830
2020-12-31	65.00	65.00	65.00	62.60	18,044
2020-12-30	64.60	64.60	64.60	62.30	51,987
2020-12-29	62.80	64.40	62.80	62.50	121,533
2020-12-24	63.00	63.00	60.00	60.00	9,768
2020-12-23	60.50	61.00	60.50	61.00	13,976
2020-12-22	59.00	59.00	59.00	60.50	55,750
2020-12-21	63.60	63.60	60.20	60.20	70,856
2020-12-18	60.20	60.20	60.20	60.80	31,690
2020-12-17	63.00	63.00	60.20	60.30	66,082
2020-12-16	63.00	63.00	63.00	61.00	17,805
2020-12-15	60.20	60.60	60.20	60.60	118,887
2020-12-14	62.00	62.00	62.00	60.20	33,659
2020-12-11	64.00	64.00	60.80	60.80	20,332
2020-12-10	62.00	62.00	61.90	61.90	34,575
2020-12-09	61.90	62.00	61.90	62.00	56,200
2020-12-08	62.60	62.60	62.00	61.90	52,377
2020-12-07	58.60	58.60	58.60	60.80	50,348
2020-12-04	60.20	60.20	60.20	60.20	33,358
2020-12-03	59.60	60.20	59.60	60.20	57,757
2020-12-02	61.00	61.00	61.00	59.60	69,328
2020-12-01	61.00	61.00	61.00	59.50	33,149
2020-11-30	60.00	60.00	59.80	57.90	65,290
2020-11-27	59.50	59.80	59.50	59.80	33,584
2020-11-26	61.00	61.00	61.00	59.50	13,399
2020-11-25	60.00	60.00	60.00	59.70	36,309
2020-11-24	59.00	59.00	57.60	58.70	14,949
2020-11-23	58.00	58.80	58.00	56.80	91,516
2020-11-20	56.00	56.00	55.90	55.90	24,530
2020-11-19	56.20	56.60	56.20	56.00	156,353
2020-11-18	55.00	55.00	55.00	55.00	236,430
2020-11-17	58.00	58.00	55.60	55.60	41,629
2020-11-16	54.00	55.80	54.00	55.80	138,547
2020-11-13	57.00	57.00	57.00	54.00	57,018
2020-11-12	56.00	56.00	55.60	56.00	86,070
2020-11-11	56.00	58.00	56.00	54.80	56,887
2020-11-10	56.40	56.40	56.00	54.00	35,946
2020-11-09	56.80	56.80	54.80	52.80	47,039
2020-11-06	54.00	56.00	54.00	53.50	72,692
2020-11-05	54.00	54.00	54.00	51.85	124,814
2020-11-04	51.50	51.60	51.50	51.60	27,478
2020-11-03	52.00	52.00	52.00	51.50	75,375
2020-11-02	50.00	50.00	50.00	50.00	151,269
2020-10-30	49.00	49.00	49.00	49.30	26,316
2020-10-29	49.30	49.30	49.20	49.10	289,522
2020-10-28	48.10	49.20	48.10	48.70	170,961
2020-10-27	48.90	48.90	48.25	48.25	1,012
2020-10-26	48.35	48.90	48.35	48.90	36,733
2020-10-23	49.00	49.00	48.35	48.35	23,251
2020-10-22	48.05	49.00	48.05	49.00	107,897
2020-10-21	50.00	50.00	50.00	48.05	13,899
2020-10-20	49.60	49.60	48.80	49.20	13,207
2020-10-16	48.35	48.35	48.30	48.30	20,479
2020-10-15	48.55	48.55	48.35	48.35	3,173
2020-10-14	48.40	48.55	48.40	48.55	27,074
2020-10-13	48.80	48.80	48.40	48.40	82,186
2020-10-12	48.90	48.90	48.80	48.80	5,223
2020-10-09	48.30	48.30	48.30	48.90	55,523
2020-10-08	48.50	48.60	48.50	48.60	0
2020-10-07	48.10	49.00	48.00	48.50	29,902
2020-10-06	48.40	48.80	48.40	48.00	34,645
2020-10-05	47.35	47.35	46.70	46.70	18,391
2020-10-02	46.85	47.35	46.85	47.35	18,649
2020-10-01	46.75	46.85	46.75	46.85	66,864
2020-09-30	47.80	47.80	47.80	46.75	67,422
2020-09-29	47.10	47.10	47.10	47.50	21,113
2020-09-28	47.90	48.20	47.90	48.25	68,428
2020-09-25	48.10	48.10	48.10	47.65	69,775
2020-09-24	49.40	49.40	48.45	48.45	10,285
2020-09-23	51.80	51.80	49.40	49.40	6,988
2020-09-22	49.50	49.50	49.40	49.40	25,045
2020-09-21	49.70	49.70	48.60	48.85	117,911
2020-09-18	50.50	50.80	50.50	50.80	2,774
2020-09-17	50.50	50.50	50.50	50.50	7,955
2020-09-16	50.90	50.90	50.50	50.50	16,415
2020-09-15	51.80	51.80	51.80	50.90	94,348
2020-09-14	50.60	50.60	50.60	50.60	53,956
2020-09-11	52.00	52.00	52.00	50.60	12,156
2020-09-10	52.60	52.60	49.90	51.50	58,281
2020-09-09	51.60	51.60	51.50	51.50	0
2020-09-08	54.80	56.00	51.60	51.60	98,450
2020-09-07	53.40	54.80	53.40	52.60	28,052
2020-09-04	53.40	53.40	49.70	49.50	29,935
2020-09-03	48.20	52.80	48.20	51.20	30,875
2020-09-02	48.85	48.85	48.85	48.85	8,999
2020-09-01	49.60	49.60	49.60	48.85	39,968
2020-08-28	50.00	50.00	50.00	49.15	43,214
2020-08-27	48.10	48.10	48.10	48.25	79,419
2020-08-26	50.00	50.20	48.60	50.00	34,318
2020-08-25	52.40	52.80	49.60	49.10	36,021
2020-08-24	52.40	52.40	49.60	48.75	46,116
2020-08-21	49.40	49.40	49.40	48.60	40,504
2020-08-20	50.60	50.60	48.60	48.60	32,246
2020-08-19	53.00	53.00	50.60	49.45	84,875
2020-08-18	50.60	50.60	50.60	49.35	49,053
2020-08-17	49.00	49.00	49.00	50.90	2,549
2020-08-14	50.50	50.50	50.00	50.00	12,000
2020-08-13	49.00	49.00	49.00	50.50	35,037
2020-08-12	50.40	50.40	50.40	50.40	30,071
2020-08-11	50.40	50.40	50.40	50.40	0
2020-08-10	52.20	52.20	52.20	50.40	26,855
2020-08-07	50.80	50.80	50.60	50.60	470
2020-08-06	51.50	51.50	50.80	50.80	4,722
2020-08-05	50.60	51.50	50.60	51.50	25,560
2020-08-04	50.60	50.60	50.60	50.60	29,293
2020-08-03	49.80	49.80	49.80	50.60	33,240
2020-07-31	49.60	49.60	49.60	50.80	10,391
2020-07-30	50.00	50.00	50.00	51.40	5,033
2020-07-29	51.35	51.40	51.35	51.40	7,978
2020-07-28	52.10	52.10	51.35	51.35	907
2020-07-27	51.00	51.00	51.00	52.10	27,000
2020-07-24	52.40	52.40	51.50	51.50	128,345
2020-07-23	50.60	52.60	50.40	52.40	43,279
2020-07-22	51.25	51.55	51.25	51.55	167,040
2020-07-21	49.70	49.70	49.60	51.25	305,476
2020-07-20	51.40	51.40	51.40	51.90	26,174
2020-07-17	51.70	51.90	51.70	51.90	39,000
2020-07-16	52.00	52.00	51.70	51.70	28,000
2020-07-15	51.55	52.00	51.55	52.00	84,724
2020-07-14	52.20	52.20	51.55	51.55	42,234
2020-07-13	52.30	52.30	52.20	52.20	10,340
2020-07-10	52.50	52.50	52.30	52.30	4,559
2020-07-09	53.00	53.00	52.50	52.50	15,918
2020-07-08	54.60	54.60	53.00	53.00	29,575
2020-07-07	54.60	54.60	54.60	53.10	40,686
2020-07-06	54.40	54.40	53.20	52.20	61,799
2020-07-03	52.00	52.00	51.80	51.80	58,656
2020-07-02	50.00	50.00	50.00	52.00	19,234
2020-07-01	51.70	51.70	51.30	51.30	0
2020-06-30	51.90	51.90	51.90	51.90	7,652
2020-06-29	51.80	51.80	51.80	52.10	45,343
2020-06-26	51.20	51.60	51.20	52.20	54,329
2020-06-25	52.80	53.00	51.60	51.10	49,394
2020-06-24	51.80	52.00	51.80	51.05	52,384
2020-06-23	52.60	52.80	52.60	51.05	53,409
2020-06-22	52.00	52.00	51.90	51.90	58,761
2020-06-19	50.30	52.00	50.30	52.00	169,131
2020-06-18	51.00	51.00	50.30	50.30	12,231
2020-06-17	50.90	50.90	50.90	50.90	8,998
2020-06-16	51.60	51.60	50.40	50.90	146,712
2020-06-15	50.40	50.40	50.40	49.70	24,861
2020-06-12	51.00	51.00	50.80	50.80	35,412
2020-06-11	51.40	51.40	51.00	52.80	49,904
2020-06-10	54.20	54.20	53.80	53.80	67,913
2020-06-09	53.90	54.20	53.90	54.20	51,773
2020-06-08	55.00	55.60	55.00	53.90	66,455
2020-06-05	52.40	54.20	52.40	52.70	143,822
2020-06-04	51.80	52.00	51.80	50.70	35,022
2020-06-03	50.40	51.80	50.40	50.50	54,391
2020-06-02	49.50	50.00	48.60	49.00	77,518
2020-05-29	47.80	47.80	47.50	48.90	125,491
2020-05-28	48.00	49.00	48.00	48.90	240,885
2020-05-27	47.20	47.50	47.20	45.95	62,628
2020-05-26	45.70	47.20	45.70	45.95	219,173
2020-05-22	44.40	44.40	44.40	44.40	51,212
2020-05-21	44.00	44.30	44.00	44.40	70,448
2020-05-20	43.15	43.15	42.85	42.85	39,008
2020-05-19	43.60	44.10	43.60	43.15	7,178
2020-05-18	41.70	42.40	41.70	42.40	18,868
2020-05-15	43.30	43.30	43.00	41.70	27,446
2020-05-14	40.90	40.90	40.60	41.40	78,927
2020-05-13	42.80	42.80	42.35	42.35	23,070
2020-05-12	43.00	43.00	42.80	42.80	47,954
2020-05-11	42.70	43.00	42.70	43.00	241,707
2020-05-07	43.00	43.00	42.70	42.70	79,094
2020-05-06	42.80	43.00	42.80	42.70	236,766
2020-05-05	41.70	44.00	41.60	42.85	367,761
2020-05-04	43.20	44.30	43.20	43.20	58,241
2020-05-01	44.90	44.90	44.90	43.65	58,213
2020-04-30	44.55	44.55	44.55	44.55	41,956
2020-04-29	45.00	45.00	44.20	44.55	69,455
2020-04-28	44.40	44.40	44.40	43.25	58,397
2020-04-27	42.00	43.25	42.00	43.25	36,661
2020-04-24	43.00	43.00	42.00	43.00	95,784
2020-04-23	44.85	44.95	44.85	44.95	51,780
2020-04-22	44.15	44.15	44.15	44.15	89,622
2020-04-21	44.10	44.10	44.10	44.15	81,171
2020-04-20	44.20	44.20	44.00	44.60	72,600
2020-04-17	45.00	45.00	45.00	45.05	31,069
2020-04-16	44.20	45.15	44.20	45.15	39,143
2020-04-15	45.40	45.40	44.20	44.20	52,860
2020-04-14	45.80	45.80	45.80	45.80	222,785
2020-04-09	45.20	45.20	45.00	45.80	71,819
2020-04-08	43.55	43.70	43.55	43.70	7,909
2020-04-07	42.55	42.55	42.55	42.55	243,607
2020-04-06	41.80	41.80	41.80	41.80	126,679
2020-04-03	42.70	42.70	42.70	42.70	0
2020-04-03	42.70	42.70	41.80	41.80	100,765
2020-04-02	41.80	41.80	41.80	42.70	58,471
2020-04-02	41.80	41.80	41.80	42.55	58,471
2020-04-01	42.20	42.20	41.20	42.55	31,261
2020-04-01	45.05	45.05	45.05	45.05	6,268
2020-03-31	44.45	44.45	44.45	44.45	72,116
2020-03-30	44.35	44.35	44.35	44.35	5,925
2020-03-27	44.50	44.50	44.50	44.50	93,917
2020-03-26	44.20	44.30	44.20	43.20	33,628
2020-03-25	41.75	41.75	41.75	41.75	30,948
2020-03-24	42.00	42.00	42.00	40.50	18,565
2020-03-23	42.00	42.00	42.00	41.40	17,361
2020-03-20	41.50	41.50	41.50	41.50	185,031
2020-03-19	42.50	42.50	42.50	42.50	485,263
2020-03-18	42.10	42.10	42.10	44.45	14,850
2020-03-17	46.60	46.60	43.70	47.75	114,187
2020-03-16	50.00	50.00	49.00	51.60	53,501
2020-03-13	51.20	54.20	51.20	52.10	80,523
2020-03-12	54.40	55.20	54.40	55.20	22,985
2020-03-11	56.00	56.00	55.00	57.80	74,117
2020-03-10	60.00	60.00	57.00	59.30	92,458
2020-03-09	59.20	59.20	59.20	63.90	15,735
2020-03-06	63.20	63.20	62.20	63.90	44,181
2020-03-05	64.80	64.80	64.80	66.30	46,027
2020-03-04	65.40	65.40	65.40	66.00	51,895
2020-03-03	65.00	65.00	65.00	65.00	57,897
2020-02-28	62.40	62.40	62.00	65.80	185,342
2020-02-27	66.00	66.00	64.00	68.50	90,466
2020-02-26	67.00	67.00	67.00	68.80	46,822
2020-02-25	68.20	68.20	67.80	70.20	53,969
2020-02-24	69.00	69.00	68.60	71.80	70,923
2020-02-21	70.80	70.80	70.00	71.80	44,153
2020-02-20	71.60	71.80	70.60	72.70	50,774
2020-02-19	71.00	71.60	71.00	72.60	68,361
2020-02-18	70.60	71.00	70.40	71.30	55,445
2020-02-17	70.20	70.40	70.20	70.60	60,294
2020-02-14	71.00	71.20	71.00	71.40	198,700
2020-02-13	71.00	71.40	71.00	72.20	66,776
2020-02-12	71.60	72.00	71.60	71.40	16,221
2020-02-11	69.20	71.00	69.20	71.00	51,050
2020-02-10	70.10	70.10	69.20	69.20	39,528
2020-02-07	69.60	69.60	69.60	70.10	39,212
2020-02-06	70.00	70.30	70.00	70.30	36,890
2020-02-05	71.00	71.00	71.00	70.00	63,858
2020-02-04	70.00	70.00	70.00	69.90	73,189
2020-02-03	68.90	69.20	68.90	69.20	5,597
2020-01-31	69.30	69.30	69.30	69.30	24,365
2020-01-30	69.60	69.60	69.60	69.30	86,328
2020-01-29	71.00	71.00	70.80	70.40	40,954
2020-01-28	71.00	71.00	70.80	70.50	14,126
2020-01-27	73.20	73.20	71.10	71.10	15,314
2020-01-24	71.40	73.20	71.40	73.20	3,220
2020-01-23	71.00	71.00	71.00	71.40	27,028
2020-01-22	72.00	72.00	72.00	73.10	53,590
2020-01-21	72.00	72.00	72.00	72.80	27,244
2020-01-20	73.90	74.30	73.90	74.30	20,482
2020-01-17	73.50	73.90	73.50	73.90	35,163
2020-01-16	72.60	72.60	72.60	73.50	28,633
2020-01-15	73.40	73.40	73.00	73.20	70,204
2020-01-14	73.40	73.40	73.40	73.40	48,332
2020-01-13	73.60	73.60	73.60	73.80	18,471
2020-01-10	73.20	73.20	73.20	74.20	29,354
2020-01-09	72.60	73.40	72.60	73.40	0
2020-01-08	72.00	72.60	72.00	73.60	42,437
2020-01-07	73.00	73.00	72.20	71.90	117,988
2020-01-06	73.00	73.00	73.00	73.50	19,820
2020-01-03	72.00	72.80	72.00	73.60	49,223
2020-01-02	72.20	72.20	72.20	73.10	32,906
2019-12-31	72.00	72.00	72.00	72.10	22,030
2019-12-30	72.10	72.60	72.10	72.60	20,361
2019-12-27	71.20	71.40	71.20	72.10	44,626
2019-12-24	72.70	72.70	72.50	72.50	0
2019-12-23	72.10	72.70	72.10	72.70	17,691
2019-12-20	72.60	72.60	70.80	72.10	59,744
2019-12-19	71.80	71.80	69.00	71.60	71,692
2019-12-18	71.20	72.20	71.20	72.20	24,266
2019-12-17	70.80	70.80	70.80	71.20	24,567
2019-12-16	71.40	71.40	71.40	70.90	42,533
2019-12-13	70.00	70.20	70.00	70.40	44,307
2019-12-12	68.30	69.80	68.30	69.80	0
2019-12-11	67.80	68.00	67.80	68.30	72,002
2019-12-10	67.80	68.00	67.80	67.50	24,123
2019-12-09	68.40	68.40	68.40	69.40	61,273
2019-12-06	68.00	68.00	67.50	67.50	26,852
2019-12-05	67.60	67.60	67.60	67.60	1,683
2019-12-04	67.50	67.60	67.50	67.60	29
2019-12-03	67.20	67.20	67.20	67.50	72,382
2019-12-02	68.60	68.60	68.00	67.90	95,676
2019-11-29	67.40	67.40	67.20	68.80	106,546
2019-11-28	68.00	68.00	67.20	67.50	84,012
2019-11-27	69.30	69.70	69.30	69.70	31,137
2019-11-26	70.00	70.00	69.30	69.30	84,439
2019-11-25	68.50	70.00	68.50	70.00	152,961
2019-11-22	69.80	69.80	68.50	68.50	57,591
2019-11-21	70.40	70.40	69.80	69.80	61,866
2019-11-20	69.60	69.60	69.00	70.40	105,228
2019-11-19	71.00	71.00	71.00	71.40	19,364
2019-11-18	71.10	71.70	71.10	71.70	6,012
2019-11-15	70.00	70.00	70.00	71.10	24,581
2019-11-14	70.60	71.60	70.60	71.60	15,000
2019-11-13	70.40	70.40	70.20	70.60	15,392
2019-11-12	71.20	71.20	71.00	71.50	47,060
2019-11-11	71.00	71.00	71.00	72.60	81,915
2019-11-08	71.60	72.60	71.60	72.60	15,583
2019-11-07	71.00	71.00	70.80	71.60	43,044
2019-11-06	71.60	71.60	70.80	71.60	44,684
2019-11-05	71.80	72.00	71.60	73.00	51,859
2019-11-04	73.40	73.40	73.40	72.90	7,568
2019-11-01	71.20	71.20	71.20	72.10	46,179
2019-10-31	71.40	71.40	70.00	70.20	65,117
2019-10-30	71.40	72.00	71.00	71.30	62,223
2019-10-29	71.20	71.20	71.20	72.00	26,128
2019-10-28	71.10	72.00	71.10	72.00	84,156
2019-10-25	70.40	70.40	70.40	71.10	73,532
2019-10-24	69.40	70.40	69.40	70.20	97,715
2019-10-23	69.00	69.00	68.60	70.10	143,695
2019-10-22	68.20	69.00	68.20	68.50	148,603
2019-10-21	70.00	70.00	68.60	69.30	79,695
2019-10-18	70.60	70.60	70.40	70.30	55,314
2019-10-17	70.40	70.40	70.40	71.20	10,081
2019-10-16	71.40	71.60	71.00	72.00	98,528
2019-10-15	71.00	71.00	71.00	72.60	56,181
2019-10-14	71.30	72.60	71.30	72.60	5,119
2019-10-11	71.00	71.00	71.00	71.30	34,787
2019-10-10	71.40	72.10	71.40	72.10	22,889
2019-10-09	71.40	71.40	71.40	71.40	9,648
2019-10-08	71.00	71.00	71.00	71.40	243,013
2019-10-07	71.00	71.00	71.00	71.40	4,276
2019-10-04	69.20	69.20	69.20	70.90	157,562
2019-10-03	69.20	69.20	69.00	68.90	81,131
2019-10-02	71.30	71.30	70.60	70.60	102,944
2019-10-01	71.00	71.00	71.00	71.30	46,762
2019-09-30	70.80	70.80	70.80	71.30	39,828
2019-09-27	71.50	71.50	71.30	71.30	51,469
2019-09-26	70.90	71.50	70.90	71.50	18,134
2019-09-25	71.10	71.10	70.90	70.90	4,000
2019-09-24	71.40	71.40	71.20	71.10	39,725
2019-09-23	71.10	72.50	71.10	72.50	4,137
2019-09-20	71.40	71.40	71.00	71.10	42,154
2019-09-19	71.60	71.60	71.60	72.10	2,385
2019-09-18	72.40	73.10	72.40	73.10	60,887
2019-09-17	72.20	72.40	72.20	72.40	88,363
2019-09-16	72.70	72.70	72.20	72.20	15,730
2019-09-13	72.80	72.80	72.80	72.70	17,388
2019-09-12	71.50	71.70	71.50	71.70	227,994
2019-09-11	70.70	71.50	70.70	71.50	61,173
2019-09-10	70.20	70.20	70.20	70.70	67,444
2019-09-09	71.00	71.00	70.80	71.40	24,882
2019-09-06	69.00	70.00	69.00	71.40	56,554
2019-09-05	69.80	70.70	69.80	70.70	5,375
2019-09-04	69.80	69.80	69.80	69.80	10,142
2019-09-03	68.60	68.60	68.20	69.80	1,047,116
2019-09-02	68.20	68.40	67.80	68.80	207,886
2019-08-30	68.20	68.20	68.20	69.80	61,934
2019-08-29	69.70	69.70	69.70	69.70	71,084
2019-08-28	68.60	69.00	68.20	69.70	86,033
2019-08-27	69.60	69.60	68.60	70.00	73,592
2019-08-23	74.40	74.40	70.00	71.80	43,971
2019-08-22	71.10	71.80	71.10	71.80	17,646
2019-08-21	71.40	71.40	71.10	71.10	22,158
2019-08-20	70.60	70.60	69.60	71.40	95,832
2019-08-19	70.20	70.20	70.20	72.10	55,187
2019-08-16	70.50	71.70	70.50	71.70	60,663
2019-08-15	70.40	70.40	70.40	70.50	140,493
2019-08-14	73.20	73.20	71.70	71.70	152,747
2019-08-13	73.90	73.90	73.20	73.20	41,428
2019-08-12	72.60	72.60	71.60	73.90	51,488
2019-08-09	73.40	73.50	73.40	73.50	39,771
2019-08-08	75.00	75.40	75.00	73.40	75,924
2019-08-07	73.10	73.10	72.80	72.80	102,351
2019-08-06	73.70	73.70	73.10	73.10	50,073
2019-08-05	72.00	72.00	72.00	73.70	120,606
2019-08-02	76.30	76.30	75.00	75.00	50,885
2019-08-01	76.80	76.80	76.80	76.30	46,134
2019-07-31	76.20	76.30	76.20	76.30	31,177
2019-07-30	75.90	76.20	75.90	76.20	43,615
2019-07-29	75.10	75.90	75.10	75.90	153,048
2019-07-26	76.40	76.40	75.10	75.10	48,533
2019-07-25	75.60	75.60	75.00	76.40	60,307
2019-07-24	76.80	76.80	76.70	76.70	91,643
2019-07-23	76.80	76.80	76.80	76.80	683
2019-07-22	75.60	75.60	75.60	76.80	27,335
2019-07-19	75.80	76.70	75.80	76.70	14,375
2019-07-18	76.60	76.60	76.60	75.80	39,994
2019-07-17	76.10	76.10	76.00	76.00	35,972
2019-07-16	76.00	76.00	76.00	76.10	26,732
2019-07-15	75.10	75.30	75.10	75.30	3,600
2019-07-12	74.20	74.20	74.20	75.10	293,307
2019-07-11	75.00	75.50	75.00	75.50	111,363
2019-07-10	75.10	75.10	75.00	75.00	134,719
2019-07-09	75.00	75.10	75.00	75.10	65,167
2019-07-08	75.20	75.20	75.00	75.00	145,467
2019-07-05	74.00	74.40	74.00	75.20	71,984
2019-07-04	73.40	73.40	73.40	74.60	33,893
2019-07-03	74.80	74.80	74.40	74.40	66,878
2019-07-02	74.00	74.80	74.00	74.80	57,233
2019-07-01	73.80	74.00	73.80	73.70	88,043
2019-06-28	73.80	73.80	73.00	73.80	32,134
2019-06-27	73.40	73.60	73.00	74.20	77,106
2019-06-26	74.00	74.00	73.60	73.40	82,346
2019-06-25	75.80	75.80	73.60	74.30	107,390
2019-06-24	74.00	74.00	74.00	74.30	72,071
2019-06-21	74.80	74.80	74.80	74.80	30,251
2019-06-20	73.00	73.80	73.00	74.80	201,794
2019-06-19	72.00	72.40	72.00	72.60	40,314
2019-06-18	71.20	72.00	71.20	72.30	114,202
2019-06-17	72.00	72.00	70.80	71.10	152,929
2019-06-14	71.00	71.00	71.00	71.20	156,211
2019-06-13	71.00	71.40	71.00	71.40	14,287
2019-06-12	71.20	71.20	71.20	71.00	44,891
2019-06-11	71.80	71.80	70.40	70.40	61,615
2019-06-10	70.60	70.60	70.60	70.10	28,834
2019-06-07	69.40	69.40	69.40	69.20	61,379
2019-06-06	69.60	69.60	68.80	69.70	239,430
2019-06-05	69.80	69.80	69.60	69.60	49,331
2019-06-04	69.20	70.20	69.20	70.20	64,505
2019-06-03	68.70	69.20	68.70	69.20	61,868
2019-05-31	67.40	68.00	67.40	68.30	35,764
2019-05-30	67.60	68.30	67.60	68.30	326,867
2019-05-29	67.50	67.60	67.50	67.60	57,187
2019-05-28	66.70	67.50	66.70	67.50	23,319
2019-05-24	66.10	66.70	66.10	66.70	41,742
2019-05-23	66.00	66.00	65.80	66.10	174,267
2019-05-22	66.20	66.20	65.80	66.50	264,516
2019-05-21	65.60	65.60	65.60	65.50	46,152
2019-05-20	65.20	65.20	65.20	65.20	106,440
2019-05-17	65.40	65.80	65.00	65.40	70,530
2019-05-16	65.40	65.80	65.40	65.80	67,127
2019-05-15	64.80	64.80	64.60	65.40	130,776
2019-05-14	64.40	65.20	64.40	65.20	41,521
2019-05-13	64.40	64.40	64.40	64.40	61,964
2019-05-10	65.00	65.00	65.00	64.80	332,927
2019-05-09	65.00	65.00	64.20	65.70	1,331,399
2019-05-08	64.80	65.20	64.60	64.90	1,169,585
2019-05-07	65.40	65.40	64.40	64.90	508,100
2019-05-03	66.00	66.20	66.00	66.00	221,996
2019-05-02	66.80	67.00	66.00	66.10	354,600
2019-04-30	67.40	67.40	67.40	67.90	273,550
2019-04-29	67.80	67.80	66.60	67.20	209,600
2019-04-26	67.80	68.00	67.80	68.20	374,430
2019-04-25	68.00	68.00	67.80	67.70	94,266
2019-04-24	68.20	68.20	67.80	68.20	212,716
2019-04-23	68.20	68.20	68.20	68.10	61,998

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478