Alliance Pharma Share History

Alliance Pharma Share Price history. The following table shows end-of-day data APH historical share prices for Alliance Pharma, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	36.40	37.05	36.25	36.85	449,522
2024-04-18	36.70	37.10	36.35	36.75	997,061
2024-04-17	36.10	36.65	36.10	36.60	549,476
2024-04-16	37.05	37.85	36.00	36.30	461,586
2024-04-15	37.55	37.60	37.10	37.25	551,145
2024-04-12	38.05	38.80	37.40	37.65	463,564
2024-04-11	36.05	38.25	36.05	37.90	410,044
2024-04-10	37.25	37.75	36.30	37.05	580,088
2024-04-09	37.10	37.40	36.70	36.90	476,466
2024-04-08	36.85	37.40	36.30	37.35	707,180
2024-04-05	38.15	38.15	36.55	37.00	1,379,096
2024-04-04	38.10	38.60	37.35	38.40	657,841
2024-04-03	38.45	39.35	37.50	37.80	1,095,101
2024-04-02	39.40	39.40	38.50	38.65	1,071,928
2024-04-01	39.70	39.70	39.70	39.70	0
2024-03-29	39.70	39.70	39.70	39.70	0
2024-03-28	39.05	39.75	38.10	39.70	1,138,676
2024-03-27	39.00	39.70	38.70	39.50	1,037,625
2024-03-26	38.70	39.55	38.70	39.15	662,130
2024-03-25	38.30	39.50	38.30	39.50	859,401
2024-03-22	38.40	39.25	38.40	39.00	885,029
2024-03-21	38.70	39.00	36.70	38.75	1,068,084
2024-03-20	37.30	37.55	36.05	37.50	932,476
2024-03-19	37.25	37.25	36.55	36.95	620,992
2024-03-18	36.95	37.10	36.05	36.35	921,527
2024-03-15	37.35	37.35	36.00	36.80	615,286
2024-03-14	38.35	38.35	36.15	36.40	828,919
2024-03-13	37.50	37.75	36.45	36.55	1,098,055
2024-03-12	38.75	38.85	36.60	37.40	1,085,596
2024-03-11	39.80	39.80	38.60	38.95	608,279
2024-03-08	40.85	40.85	39.50	39.75	841,642
2024-03-07	40.65	41.35	39.85	40.85	526,719
2024-03-06	39.35	41.60	39.35	40.25	493,351
2024-03-05	40.20	40.65	39.10	39.65	407,152
2024-03-04	42.45	42.45	40.20	40.35	383,084
2024-03-01	41.75	42.60	40.90	41.75	611,926
2024-02-29	41.30	41.90	40.25	41.65	895,122
2024-02-28	41.35	41.95	40.05	40.45	1,147,073
2024-02-27	42.65	42.95	41.70	42.00	1,362,091
2024-02-26	43.90	44.95	42.20	42.60	3,167,084
2024-02-23	45.00	45.60	44.50	44.75	547,610
2024-02-22	43.20	46.00	42.80	44.80	1,869,992
2024-02-21	40.35	43.10	40.35	42.35	787,627
2024-02-20	40.80	41.50	39.90	40.65	602,586
2024-02-19	41.10	41.10	40.70	40.85	328,381
2024-02-16	40.70	42.00	39.75	41.10	740,601
2024-02-15	40.00	41.00	39.75	39.75	661,257
2024-02-14	38.05	40.75	38.05	40.40	728,854
2024-02-13	38.40	39.00	38.40	38.80	396,358
2024-02-12	37.00	38.70	37.00	38.55	1,230,375
2024-02-09	39.40	39.50	38.00	38.30	1,519,719
2024-02-08	38.65	39.65	38.50	39.65	506,430
2024-02-07	39.50	39.50	37.65	38.50	1,830,264
2024-02-06	39.50	40.00	38.70	39.85	1,903,450
2024-02-05	39.50	40.05	39.00	39.00	874,647
2024-02-02	37.75	39.15	37.70	39.15	1,508,114
2024-02-01	37.70	37.95	37.25	37.25	2,308,424
2024-01-31	39.15	39.15	37.15	37.55	1,653,867
2024-01-30	39.50	40.25	39.00	39.00	1,407,896
2024-01-29	37.75	39.40	37.00	39.30	2,140,244
2024-01-26	38.25	38.75	38.20	38.50	245,306
2024-01-25	38.50	38.55	37.80	38.15	498,105
2024-01-24	38.00	38.80	37.65	38.50	483,662
2024-01-23	37.60	38.95	37.00	38.15	3,908,486
2024-01-22	36.70	37.65	36.70	37.60	430,133
2024-01-19	36.30	37.35	36.30	36.75	508,745
2024-01-18	37.00	37.35	36.10	37.10	448,425
2024-01-17	38.50	38.90	37.15	37.25	538,267
2024-01-16	40.05	40.20	38.55	39.00	778,123
2024-01-15	39.00	40.20	38.10	39.80	651,482
2024-01-12	39.50	39.50	37.80	39.45	480,643
2024-01-11	37.90	38.00	37.15	37.90	1,082,080
2024-01-10	37.50	39.40	37.50	37.75	666,080
2024-01-09	39.25	39.35	37.80	38.90	841,533
2024-01-08	38.30	38.85	38.05	38.70	1,024,936
2024-01-05	39.15	39.50	38.35	38.50	392,446
2024-01-04	37.90	39.05	37.90	38.75	487,229
2024-01-03	39.20	39.20	36.45	37.40	1,032,553
2024-01-02	40.85	40.85	38.50	39.25	376,056
2024-01-01	40.50	40.50	40.50	40.50	0
2023-12-29	40.50	40.50	40.50	40.50	77,237
2023-12-28	40.00	40.00	38.00	38.45	888,161
2023-12-27	38.60	39.45	38.20	39.20	228,790
2023-12-26	39.05	39.05	39.05	39.05	0
2023-12-25	39.05	39.05	39.05	39.05	0
2023-12-22	38.55	39.05	38.40	39.05	113,912
2023-12-21	40.50	40.50	38.40	39.20	232,793
2023-12-20	40.70	40.70	39.00	39.90	307,762
2023-12-19	38.00	40.05	38.00	39.65	638,077
2023-12-18	40.00	40.60	38.00	38.80	729,968
2023-12-15	38.05	39.90	38.05	39.55	340,763
2023-12-14	37.40	40.80	37.40	39.45	1,144,686
2023-12-13	38.00	39.10	37.25	37.40	787,977
2023-12-12	39.20	40.80	38.55	39.05	711,445
2023-12-11	38.00	39.75	38.00	39.50	703,143
2023-12-08	38.00	38.90	38.00	38.75	772,322
2023-12-07	38.00	38.80	38.00	38.25	302,756
2023-12-06	38.00	39.40	38.00	38.75	322,238
2023-12-05	39.00	40.50	38.30	38.90	875,169
2023-12-04	38.50	40.35	38.50	40.00	4,341,952
2023-12-01	37.25	40.00	37.25	39.45	655,833
2023-11-30	38.95	39.80	38.00	38.75	683,274
2023-11-29	37.85	38.40	37.40	38.15	1,038,549
2023-11-28	38.00	38.25	36.75	37.40	498,054
2023-11-27	38.00	38.95	38.00	38.70	356,099
2023-11-24	37.80	38.95	37.80	38.75	465,722
2023-11-23	39.20	39.20	36.65	38.00	1,261,054
2023-11-22	38.55	39.45	38.25	38.45	1,306,740
2023-11-21	38.15	39.70	37.00	38.25	5,975,136
2023-11-20	35.00	38.00	35.00	38.00	1,368,923
2023-11-17	35.00	36.30	35.00	35.80	1,330,162
2023-11-16	37.00	37.10	35.05	35.50	1,545,307
2023-11-15	35.00	37.00	35.00	36.50	1,783,501
2023-11-14	34.00	36.90	34.00	35.50	2,564,362
2023-11-13	34.45	36.55	33.85	34.50	1,624,486
2023-11-10	35.50	35.55	33.70	34.50	4,506,058
2023-11-09	35.15	36.60	35.05	35.50	754,952
2023-11-08	36.05	37.05	35.30	35.80	779,952
2023-11-07	36.05	36.80	34.30	36.20	2,805,338
2023-11-06	38.05	38.10	37.30	37.50	1,769,430
2023-11-03	38.75	39.20	38.05	38.15	3,748,939
2023-11-02	39.80	39.80	38.05	38.60	430,100
2023-11-01	39.50	39.80	38.00	38.60	796,230
2023-10-31	41.25	41.95	39.55	40.05	1,283,380
2023-10-30	39.10	41.90	39.00	39.10	1,407,736
2023-10-27	37.65	39.15	37.20	39.10	10,812,385
2023-10-26	38.25	38.50	36.95	37.55	484,839
2023-10-25	37.90	37.90	36.30	37.20	607,573
2023-10-24	37.00	38.40	37.00	37.60	799,036
2023-10-23	37.75	38.30	36.65	37.25	586,959
2023-10-20	36.00	38.70	36.00	38.00	2,965,189
2023-10-19	38.00	38.45	36.60	37.00	3,033,262
2023-10-18	39.00	39.90	38.60	38.80	593,554
2023-10-17	42.45	42.45	39.55	39.85	847,082
2023-10-16	41.65	41.65	39.05	39.60	1,076,090
2023-10-13	40.05	41.05	38.30	40.35	2,302,203
2023-10-12	42.05	42.05	40.00	40.30	1,860,099
2023-10-11	42.30	43.30	40.90	41.50	396,881
2023-10-10	41.35	43.40	40.90	41.50	806,654
2023-10-09	43.40	43.85	40.40	41.90	1,566,655
2023-10-06	43.65	44.30	43.00	43.25	830,460
2023-10-05	46.05	46.05	43.55	43.75	5,806,377
2023-10-04	45.30	45.40	44.15	44.95	1,986,351
2023-10-03	46.15	46.50	44.60	45.00	1,980,369
2023-10-02	48.25	48.25	46.10	46.60	1,927,072
2023-09-29	46.00	48.00	46.00	47.30	865,412
2023-09-28	47.50	47.90	47.00	47.00	2,543,421
2023-09-27	47.55	47.90	47.00	47.70	2,637,066
2023-09-26	47.00	49.20	46.90	48.40	4,104,020
2023-09-25	47.60	48.00	46.55	47.30	2,499,898
2023-09-22	48.05	48.05	46.95	47.20	668,941
2023-09-21	47.30	47.75	45.20	47.15	1,198,061
2023-09-20	48.40	48.50	46.00	46.85	1,003,925
2023-09-19	47.40	47.40	46.15	46.20	820,408
2023-09-18	47.15	47.55	46.00	47.20	1,295,421
2023-09-15	48.45	48.45	46.15	46.95	3,950,034
2023-09-14	49.95	50.40	46.65	47.10	1,224,301
2023-09-13	48.05	48.05	46.75	47.25	754,898
2023-09-12	48.25	48.25	47.35	47.85	508,773
2023-09-11	47.65	47.65	46.20	47.60	436,564
2023-09-08	47.55	47.55	46.60	47.00	1,423,745
2023-09-07	47.25	47.25	46.10	47.15	724,746
2023-09-06	47.50	47.50	46.80	46.95	714,449
2023-09-05	47.90	50.00	47.75	47.75	1,661,651
2023-09-04	50.20	50.40	48.00	48.75	1,425,492
2023-09-01	47.75	49.50	47.75	49.50	1,315,590
2023-08-31	46.80	49.75	46.80	48.00	20,304,968
2023-08-30	43.95	47.90	43.50	47.70	16,717,125
2023-08-29	44.25	45.10	43.15	44.50	1,494,446
2023-08-28	43.30	43.30	43.30	43.30	0
2023-08-25	44.00	44.10	43.00	43.30	6,229,150
2023-08-24	44.50	45.55	44.00	44.05	629,150
2023-08-23	45.90	45.90	43.95	44.20	959,176
2023-08-22	44.80	44.85	44.00	44.55	971,871
2023-08-21	44.35	44.65	44.00	44.20	1,060,508
2023-08-18	46.10	46.10	43.65	44.45	1,739,635
2023-08-17	47.80	47.90	46.15	46.15	2,895,412
2023-08-16	50.10	50.10	46.75	47.65	1,366,472
2023-08-15	49.00	49.15	47.95	48.25	992,567
2023-08-14	48.20	49.30	47.85	49.00	951,312
2023-08-11	50.80	50.80	46.70	48.40	3,514,081
2023-08-10	51.30	51.60	49.85	50.00	1,450,431
2023-08-09	50.80	51.70	49.45	50.90	1,928,002
2023-08-08	50.00	50.50	49.55	50.50	1,183,725
2023-08-07	49.00	50.90	49.00	50.00	541,295
2023-08-04	50.80	51.60	50.30	50.70	1,162,243
2023-08-03	50.70	51.00	49.45	50.80	530,769
2023-08-02	50.70	50.70	49.90	50.00	853,332
2023-08-01	50.00	51.90	50.00	50.70	408,512
2023-07-31	51.50	51.90	50.70	51.00	579,186
2023-07-28	50.20	52.20	50.20	51.40	4,013,241
2023-07-27	51.00	51.70	50.30	50.30	944,079
2023-07-26	48.05	51.70	48.05	51.00	1,069,099
2023-07-25	48.55	50.70	48.00	50.10	965,380
2023-07-24	48.85	49.65	48.10	49.45	724,134
2023-07-21	48.80	49.00	47.00	48.00	1,507,933
2023-07-20	48.60	48.60	47.65	47.85	1,501,145
2023-07-19	47.00	52.30	46.50	48.90	5,494,032
2023-07-18	46.05	50.40	45.85	47.25	5,598,906
2023-07-17	45.65	45.95	44.75	45.55	1,748,206
2023-07-14	48.05	48.05	45.45	45.80	1,785,091
2023-07-13	48.50	49.05	46.25	47.65	988,984
2023-07-12	47.40	49.85	47.30	48.85	642,366
2023-07-11	46.90	47.55	46.40	46.85	699,967
2023-07-10	46.85	47.50	46.35	46.95	1,109,019
2023-07-07	48.05	48.05	46.70	46.80	919,398
2023-07-06	48.00	49.05	47.35	47.80	861,175
2023-07-05	50.10	50.20	48.40	49.25	1,004,624
2023-07-04	48.00	50.00	48.00	49.05	645,545
2023-07-03	49.55	50.00	48.55	49.70	662,511
2023-06-30	48.15	50.60	48.15	49.85	744,179
2023-06-29	51.80	51.80	48.95	49.30	467,105
2023-06-28	50.00	50.50	49.40	50.50	1,300,696
2023-06-27	52.00	52.00	48.60	49.50	1,257,243
2023-06-26	51.90	51.90	50.20	50.30	445,092
2023-06-23	52.70	52.70	51.40	51.80	367,673
2023-06-22	56.00	56.00	51.40	52.80	1,076,588
2023-06-21	55.00	55.40	53.80	54.20	2,086,146
2023-06-20	55.00	55.00	54.40	54.40	513,796
2023-06-19	57.00	57.00	54.30	54.90	793,117
2023-06-16	57.70	57.70	56.10	56.40	1,156,127
2023-06-15	58.00	58.10	56.40	56.80	774,548
2023-06-14	57.70	59.20	57.10	57.60	613,929
2023-06-13	59.20	59.50	58.00	58.80	1,543,338
2023-06-12	60.50	60.50	58.10	58.90	975,290
2023-06-09	59.00	60.70	59.00	60.00	986,532
2023-06-08	60.10	60.20	59.20	59.60	1,194,197
2023-06-07	59.00	60.00	59.00	59.90	499,878
2023-06-06	62.00	62.00	59.50	59.80	776,603
2023-06-05	61.40	61.50	59.90	60.60	705,016
2023-06-02	61.20	62.20	61.10	61.10	923,221
2023-06-01	61.60	62.30	61.50	62.00	500,622
2023-05-31	61.00	61.70	59.60	61.50	2,435,224
2023-05-30	62.90	62.90	61.10	61.60	1,130,775
2023-05-29	61.50	61.50	61.50	61.50	0
2023-05-26	62.20	62.40	61.00	61.50	883,549
2023-05-25	63.40	65.00	61.10	62.30	4,642,147
2023-05-24	67.50	68.00	66.40	66.80	360,340
2023-05-23	70.10	70.10	67.20	68.50	833,806
2023-05-22	69.50	69.50	67.60	68.30	655,844
2023-05-19	69.60	70.50	69.40	70.00	335,244
2023-05-18	70.50	71.80	69.20	69.90	995,521
2023-05-17	66.20	72.60	66.20	71.80	2,423,221
2023-05-16	70.00	70.00	65.80	68.20	1,235,985
2023-05-15	71.00	71.80	67.80	68.50	1,528,669
2023-05-12	68.30	69.90	65.00	69.80	1,376,165
2023-05-11	68.00	68.00	65.20	66.50	872,187
2023-05-10	67.80	68.60	67.00	67.00	2,651,297
2023-05-09	65.20	67.70	65.20	67.70	7,308,278
2023-05-08	67.10	67.10	67.10	67.10	0
2023-05-05	65.20	67.10	65.10	67.10	2,322,698
2023-05-04	66.10	66.40	64.90	66.00	1,436,814
2023-05-03	64.70	67.00	64.70	67.00	512,913
2023-05-02	65.00	66.60	64.30	66.60	2,345,730
2023-05-01	63.70	63.70	63.70	63.70	0
2023-04-28	61.30	64.50	60.80	63.70	817,122
2023-04-27	60.00	61.60	60.00	61.40	17,921,236
2023-04-26	62.90	62.90	59.10	59.80	1,329,652
2023-04-25	60.50	62.20	59.80	60.70	896,807
2023-04-24	64.00	64.00	61.80	62.00	2,620,062
2023-04-21	62.00	63.70	61.90	62.30	4,343,602
2023-04-20	62.60	63.70	61.10	62.60	940,825
2023-04-19	58.20	62.00	57.50	61.40	3,588,659
2023-04-18	60.90	61.00	59.20	59.50	630,029
2023-04-17	60.50	61.00	58.50	60.10	830,713
2023-04-14	62.60	62.80	61.00	61.30	1,455,982
2023-04-13	61.50	63.50	60.60	61.10	1,641,113
2023-04-12	61.50	64.10	61.50	62.60	548,836
2023-04-11	64.80	64.80	62.60	63.70	864,963
2023-04-10	63.80	63.80	63.80	63.80	0
2023-04-07	63.80	63.80	63.80	63.80	0
2023-04-06	63.40	64.50	63.20	63.80	1,396,066
2023-04-05	61.90	63.70	61.90	62.70	1,217,637
2023-04-04	67.00	67.00	62.90	63.30	1,112,071
2023-04-03	69.70	70.00	65.00	65.40	3,996,404
2023-03-31	69.40	69.40	68.00	69.00	3,005,476
2023-03-30	67.70	68.20	67.50	68.00	3,278,728
2023-03-29	65.20	67.70	65.20	67.50	8,696,165
2023-03-28	64.60	66.00	64.50	65.30	3,643,308
2023-03-27	64.10	64.80	63.80	64.80	1,672,737
2023-03-24	63.00	64.40	62.00	64.10	1,281,772
2023-03-23	58.60	62.80	58.60	62.00	5,899,763
2023-03-22	58.60	58.90	56.50	58.40	4,024,827
2023-03-21	58.00	62.70	55.00	58.40	1,747,767
2023-03-20	61.00	61.10	57.30	57.60	1,438,350
2023-03-17	65.90	66.40	61.60	62.10	1,929,840
2023-03-16	67.40	67.50	65.70	66.50	667,994
2023-03-15	67.30	67.40	64.90	65.80	691,000
2023-03-14	66.50	66.50	65.20	65.60	968,962
2023-03-13	68.70	68.70	63.60	66.10	7,151,038
2023-03-10	70.10	70.50	68.50	68.90	5,125,398
2023-03-09	71.40	72.60	71.10	71.70	567,315
2023-03-08	70.30	71.70	70.20	71.60	680,229
2023-03-07	71.50	71.80	70.30	70.30	531,385
2023-03-06	72.00	72.00	69.90	70.20	7,216,690
2023-03-03	70.00	71.00	69.50	70.10	481,798
2023-03-02	68.90	69.90	67.90	69.50	1,044,139
2023-03-01	68.30	69.20	68.00	69.00	1,837,768
2023-02-28	67.90	68.60	67.30	68.00	7,069,616
2023-02-27	67.60	67.90	67.00	67.50	1,816,106
2023-02-24	69.40	69.50	66.70	67.20	1,052,384
2023-02-23	65.20	68.00	65.00	67.40	1,273,619
2023-02-22	65.00	66.40	64.70	66.40	1,279,005
2023-02-21	65.50	65.50	64.00	65.10	590,862
2023-02-20	65.00	65.00	63.50	64.20	404,810
2023-02-17	60.50	64.20	60.50	63.60	3,620,850
2023-02-16	64.30	64.40	60.20	61.50	1,046,740
2023-02-15	64.20	64.20	62.90	63.40	479,917
2023-02-14	65.00	65.00	63.40	64.00	466,178
2023-02-13	67.00	67.00	64.00	64.00	507,684
2023-02-10	64.90	66.20	64.90	65.10	5,912,575
2023-02-09	65.30	66.50	65.20	65.80	1,863,384
2023-02-08	65.80	66.90	65.30	66.00	10,546,544
2023-02-07	64.20	66.00	64.20	65.20	459,165
2023-02-06	63.60	65.80	63.30	65.30	903,072
2023-02-03	64.00	64.20	62.90	63.30	770,601
2023-02-02	62.50	63.70	62.40	63.30	1,716,868
2023-02-01	63.00	63.70	62.20	62.20	1,137,313
2023-01-31	63.10	63.20	62.00	63.00	1,466,390
2023-01-30	62.30	63.70	61.90	63.20	1,182,811
2023-01-27	63.00	63.00	62.00	62.10	2,503,849
2023-01-26	63.00	63.20	62.00	62.60	1,631,641
2023-01-25	62.00	63.10	61.80	62.20	1,181,403
2023-01-24	62.50	63.10	62.00	62.50	1,884,622
2023-01-23	64.10	64.40	61.70	62.20	1,046,711
2023-01-20	64.20	64.20	62.00	62.70	686,738
2023-01-19	64.80	64.80	61.60	62.20	1,488,534
2023-01-18	60.30	64.60	60.30	63.00	4,051,084
2023-01-17	60.00	61.60	59.70	61.20	1,475,694
2023-01-16	63.60	63.90	60.00	60.70	1,898,141
2023-01-13	62.00	64.40	61.80	64.00	3,169,645
2023-01-12	59.00	61.40	59.00	61.20	1,691,648
2023-01-11	59.00	59.90	58.70	59.20	1,752,134
2023-01-10	59.90	60.00	59.00	59.00	12,408,379
2023-01-09	60.00	60.30	59.00	59.30	1,867,262
2023-01-06	59.00	59.40	57.20	59.40	9,176,817
2023-01-05	57.00	58.30	56.40	58.30	4,853,859
2023-01-04	55.00	56.10	54.00	56.10	1,313,230
2023-01-03	54.00	54.50	53.20	54.50	1,116,152
2023-01-02	53.00	53.00	53.00	53.00	0
2022-12-30	54.30	54.30	53.00	53.00	1,029,856
2022-12-29	54.80	55.10	53.00	53.00	779,443
2022-12-28	55.00	55.00	53.00	54.30	700,214
2022-12-27	54.10	54.10	54.10	54.10	0
2022-12-26	54.10	54.10	54.10	54.10	0
2022-12-23	53.50	54.90	53.00	54.10	713,867
2022-12-22	53.70	55.10	52.80	53.40	1,529,148
2022-12-21	53.90	53.90	51.10	53.00	1,794,466
2022-12-20	49.75	52.90	49.50	52.40	8,211,657
2022-12-19	49.00	50.80	49.00	50.10	1,437,829
2022-12-16	48.50	50.00	47.70	50.00	14,696,592
2022-12-15	49.95	50.00	48.00	48.85	2,127,890
2022-12-14	48.00	50.40	47.05	49.25	2,408,103
2022-12-13	46.00	48.40	45.00	47.75	1,529,263
2022-12-12	42.10	47.90	42.10	46.70	57,059,615
2022-12-09	42.30	44.65	42.30	43.00	1,481,009
2022-12-08	43.80	44.40	42.90	44.00	5,119,011
2022-12-07	45.10	45.10	43.05	44.00	3,234,804
2022-12-06	46.95	46.95	44.35	44.75	20,289,513
2022-12-05	46.50	47.70	45.50	45.80	1,382,378
2022-12-02	48.70	48.70	46.50	46.55	1,329,113
2022-12-01	48.70	49.80	47.10	47.10	32,363,861
2022-11-30	47.95	48.55	47.00	48.00	16,199,963
2022-11-29	47.60	48.40	45.30	47.25	5,236,784
2022-11-28	44.00	47.40	44.00	47.15	22,841,149
2022-11-25	42.00	44.35	40.05	43.50	14,572,700
2022-11-24	35.30	42.85	34.30	41.50	22,108,004
2022-11-23	50.50	51.10	35.30	35.30	22,193,206
2022-11-22	61.60	61.70	60.00	60.90	388,239
2022-11-21	59.10	60.20	58.50	60.00	241,376
2022-11-18	57.70	60.60	57.60	59.80	964,179
2022-11-17	57.70	58.70	57.20	58.40	1,876,200
2022-11-16	58.30	58.60	57.20	58.00	778,589
2022-11-15	58.90	59.40	58.50	59.00	353,373
2022-11-14	58.60	59.90	58.50	59.10	282,299
2022-11-11	58.70	59.50	58.10	59.50	729,016
2022-11-10	57.20	59.50	56.20	58.50	953,308
2022-11-09	58.20	58.20	56.30	57.10	660,482
2022-11-08	58.10	58.70	57.10	57.90	733,383
2022-11-07	57.00	58.00	57.00	58.00	993,343
2022-11-04	57.10	57.20	55.30	55.60	1,059,839
2022-11-03	59.30	59.50	56.20	56.70	1,333,839
2022-11-02	63.00	63.00	59.10	59.10	1,681,032
2022-11-01	62.20	63.00	60.70	61.50	1,220,129
2022-10-31	62.60	62.80	60.70	62.20	1,113,690
2022-10-28	62.50	63.00	61.40	62.40	423,264
2022-10-27	64.60	65.00	61.90	62.60	1,021,164
2022-10-26	62.80	65.00	62.80	63.80	2,792,833
2022-10-25	62.00	62.50	61.10	62.50	564,754
2022-10-24	63.00	63.00	60.60	62.30	768,817
2022-10-21	60.10	62.30	59.60	61.20	1,323,301
2022-10-20	59.90	61.20	58.70	60.10	1,232,222
2022-10-19	60.60	60.60	58.70	59.00	1,149,896
2022-10-18	58.40	60.50	58.40	59.80	861,713
2022-10-17	58.40	60.50	56.20	60.00	2,905,216
2022-10-14	55.00	57.60	54.80	56.60	1,393,635
2022-10-13	54.00	54.50	52.60	54.50	780,005
2022-10-12	53.00	54.50	53.00	53.70	483,214
2022-10-11	56.00	56.00	53.00	53.80	613,529
2022-10-10	56.40	57.10	54.50	54.60	762,366
2022-10-07	58.00	58.00	55.90	55.90	355,671
2022-10-06	56.40	57.50	55.40	57.00	1,347,227
2022-10-05	56.00	57.00	55.10	55.90	952,870
2022-10-04	57.30	58.80	56.80	56.90	911,596
2022-10-03	56.10	58.20	55.00	57.30	3,731,748
2022-09-30	58.20	58.20	55.50	55.50	828,653
2022-09-29	59.50	59.50	55.30	55.70	2,309,071
2022-09-28	55.60	58.40	55.10	58.20	7,701,116
2022-09-27	61.80	61.80	56.00	56.70	3,748,063
2022-09-26	60.20	61.00	58.40	59.10	931,135
2022-09-23	65.10	65.10	60.70	60.90	3,320,413
2022-09-22	67.50	67.50	64.90	65.30	714,882
2022-09-21	67.00	69.10	66.10	68.10	980,240
2022-09-20	74.00	75.80	67.30	67.30	4,535,758
2022-09-19	74.20	74.20	74.20	74.20	0
2022-09-16	74.10	75.50	73.60	74.20	613,423
2022-09-15	76.10	77.30	74.50	75.10	711,364
2022-09-14	77.80	78.20	75.10	76.90	763,759
2022-09-13	81.00	81.00	78.00	78.30	759,315
2022-09-12	75.00	80.60	75.00	78.70	626,895
2022-09-09	76.70	78.10	76.60	77.00	9,738,926
2022-09-08	77.70	78.40	75.60	77.00	1,348,863
2022-09-07	81.80	81.80	76.10	76.80	1,041,985
2022-09-06	76.80	79.90	76.80	77.90	670,632
2022-09-05	81.00	81.50	79.40	80.00	957,495
2022-09-02	88.00	93.00	78.50	81.00	2,498,724
2022-09-01	95.00	95.90	92.20	93.50	1,335,716
2022-08-31	98.00	98.00	93.50	94.80	967,520
2022-08-30	93.90	95.70	92.90	94.50	1,183,733
2022-08-29	95.00	95.00	95.00	95.00	0
2022-08-26	95.20	96.50	93.70	95.00	637,928
2022-08-25	97.70	97.70	94.50	95.00	1,582,299
2022-08-24	94.40	95.20	93.50	94.90	894,774
2022-08-23	95.90	95.90	92.00	94.50	264,677
2022-08-22	94.30	95.90	93.30	95.20	391,904
2022-08-19	96.20	96.40	95.10	96.40	853,123
2022-08-18	93.50	95.30	93.50	95.30	1,116,773
2022-08-17	93.30	96.10	92.70	94.80	1,668,226
2022-08-16	94.00	95.70	93.30	94.50	1,186,693
2022-08-15	98.00	98.00	92.90	94.00	1,777,003
2022-08-12	93.00	94.90	92.10	94.40	2,305,444
2022-08-11	92.50	93.80	92.20	93.00	8,768,767
2022-08-10	93.80	94.90	92.00	94.20	1,734,292
2022-08-09	94.00	95.30	93.20	93.70	1,128,609
2022-08-08	93.30	95.00	92.20	94.70	6,132,537
2022-08-05	94.00	96.80	93.40	94.50	1,342,273
2022-08-04	94.60	95.50	94.40	94.90	562,518
2022-08-03	99.00	99.00	94.50	95.60	756,376
2022-08-02	97.20	97.20	94.00	95.00	2,261,773
2022-08-01	97.10	97.40	95.30	96.00	3,853,582
2022-07-29	99.30	100.80	97.30	97.30	429,094
2022-07-28	99.00	100.20	98.10	99.50	404,985
2022-07-27	100.00	103.00	98.60	99.50	964,739
2022-07-26	98.00	99.70	96.70	99.40	591,591
2022-07-25	95.00	99.40	95.00	98.20	1,024,413
2022-07-22	99.00	99.00	96.10	97.00	1,742,545
2022-07-21	97.40	100.20	95.60	98.70	3,910,653
2022-07-20	113.00	113.20	94.10	95.00	4,905,822
2022-07-19	115.20	115.40	113.60	113.60	444,665
2022-07-18	119.00	119.00	114.20	115.00	1,090,876
2022-07-15	115.00	116.00	113.80	116.00	378,203
2022-07-14	117.00	117.00	113.60	114.40	732,345
2022-07-13	120.00	120.00	116.20	117.00	189,279
2022-07-12	117.00	120.00	117.00	119.60	6,123,651
2022-07-11	118.60	118.60	116.60	118.40	641,263
2022-07-08	112.40	118.40	112.40	117.60	4,370,494
2022-07-07	116.60	116.60	113.40	116.20	6,764,152
2022-07-06	113.80	116.60	113.80	116.00	2,521,378
2022-07-05	110.00	113.40	110.00	113.40	2,546,787
2022-07-04	113.20	113.80	112.40	112.80	956,194
2022-07-01	113.00	114.00	111.20	112.00	544,213
2022-06-30	117.00	117.00	111.80	114.20	1,552,105
2022-06-29	117.00	117.00	112.00	112.80	858,262
2022-06-28	115.40	116.80	114.40	115.60	632,398
2022-06-27	114.00	115.80	112.60	115.00	2,491,820
2022-06-24	111.40	113.40	109.40	112.20	1,011,740
2022-06-23	110.00	111.60	109.00	110.80	1,033,624
2022-06-22	110.00	110.80	108.20	110.00	1,959,776
2022-06-21	110.00	110.00	107.80	109.00	3,811,902
2022-06-20	107.20	110.80	107.20	109.60	474,700
2022-06-17	107.00	110.40	107.00	110.00	603,517
2022-06-16	110.00	111.20	108.60	109.40	2,221,531
2022-06-15	111.40	111.40	108.20	110.00	691,988
2022-06-14	110.00	110.60	107.60	109.00	3,922,720
2022-06-13	111.20	111.20	109.60	111.00	1,993,485
2022-06-10	116.00	116.00	111.80	112.40	1,056,298
2022-06-09	116.00	116.00	113.00	114.20	355,367
2022-06-08	115.40	115.40	114.40	115.00	983,810
2022-06-07	116.60	116.60	113.80	115.40	563,986
2022-06-06	112.60	116.00	112.60	114.80	338,855
2022-06-03	115.40	115.40	115.40	115.40	0
2022-06-02	115.40	115.40	115.40	115.40	0
2022-06-01	117.00	117.00	113.00	115.40	595,477
2022-05-31	113.20	114.80	112.60	112.60	2,326,310
2022-05-30	114.20	114.20	112.40	113.60	1,682,117
2022-05-27	111.00	113.00	111.00	112.60	410,524
2022-05-26	114.60	114.60	111.20	111.80	292,541
2022-05-25	111.00	115.00	111.00	113.20	398,071
2022-05-24	115.00	115.00	111.40	112.20	896,310
2022-05-23	106.00	113.60	106.00	112.60	849,364
2022-05-20	107.80	111.80	107.80	111.40	823,124
2022-05-19	108.00	110.40	107.00	108.20	522,417
2022-05-18	114.00	114.00	108.20	108.40	1,638,311
2022-05-17	114.00	114.20	111.20	113.80	1,849,507
2022-05-16	112.00	112.60	111.00	111.60	1,618,791
2022-05-13	108.00	111.60	108.00	111.00	1,279,236
2022-05-12	109.00	110.20	108.40	109.80	315,240
2022-05-11	111.40	111.40	109.20	110.00	1,422,730
2022-05-10	112.20	112.20	109.60	110.60	810,564
2022-05-09	111.20	114.20	111.20	111.60	1,085,596
2022-05-06	111.20	115.00	111.20	115.00	586,185
2022-05-05	111.00	115.20	111.00	113.80	735,056
2022-05-04	114.00	114.20	111.40	112.20	425,103
2022-05-03	111.40	117.00	111.40	115.40	2,196,039
2022-05-02	114.00	114.00	114.00	114.00	0
2022-04-29	115.00	115.80	113.80	114.00	785,930
2022-04-28	111.00	116.20	111.00	116.00	304,285
2022-04-27	114.40	115.60	113.80	115.00	354,202
2022-04-26	111.00	116.60	111.00	115.40	484,599
2022-04-25	114.20	115.40	112.20	115.20	712,900
2022-04-22	114.60	116.00	114.60	115.20	571,153
2022-04-21	117.00	117.00	113.80	115.40	581,698
2022-04-20	114.60	117.20	113.40	114.80	896,643
2022-04-19	119.00	119.00	114.60	118.00	651,053
2022-04-18	117.00	117.00	117.00	117.00	0
2022-04-15	117.00	117.00	117.00	117.00	0
2022-04-14	114.40	117.20	114.40	117.00	619,908
2022-04-13	119.00	119.40	115.00	116.60	752,665
2022-04-12	120.60	120.60	118.20	119.00	340,843
2022-04-11	121.40	121.40	119.00	120.60	580,080
2022-04-08	122.00	122.00	119.00	119.00	2,197,869
2022-04-07	118.00	122.00	118.00	121.20	1,679,239
2022-04-06	118.40	121.20	118.40	119.00	1,396,476
2022-04-05	121.20	121.20	118.00	121.20	568,307
2022-04-04	120.40	121.80	120.00	120.00	1,031,395
2022-04-01	115.40	120.60	115.20	120.40	6,156,615
2022-03-31	116.20	117.20	115.00	115.00	545,492
2022-03-30	118.00	118.80	114.00	116.40	790,610
2022-03-29	118.60	121.20	118.00	118.20	1,005,575
2022-03-28	120.00	121.80	119.00	121.60	3,494,423
2022-03-25	112.00	120.00	111.60	119.80	3,595,670
2022-03-24	110.00	113.00	110.00	112.00	326,442
2022-03-23	110.40	114.00	110.40	113.00	922,450
2022-03-22	113.80	116.20	111.00	113.20	3,123,248
2022-03-21	109.40	114.00	109.40	111.40	1,238,976
2022-03-18	107.00	112.00	107.00	111.60	634,317
2022-03-17	107.00	110.00	105.40	109.60	669,099
2022-03-16	102.00	107.60	102.00	107.40	551,988
2022-03-15	102.00	105.40	101.00	103.40	506,653
2022-03-14	101.00	102.00	99.00	102.00	359,747
2022-03-11	99.50	100.40	98.50	99.00	1,400,868
2022-03-10	95.50	100.40	95.50	100.00	989,550
2022-03-09	96.00	99.00	95.60	98.30	1,216,481
2022-03-08	97.20	99.00	95.50	96.60	714,018
2022-03-07	100.40	100.40	95.80	96.40	864,272
2022-03-04	106.00	106.00	99.00	99.10	1,606,071
2022-03-03	104.40	106.20	103.60	105.20	916,228
2022-03-02	101.60	105.00	101.60	104.60	651,556
2022-03-01	102.20	103.40	101.00	101.40	1,339,448
2022-02-28	101.00	104.40	101.00	102.80	628,014
2022-02-25	102.00	102.80	101.00	102.40	471,876
2022-02-24	102.60	103.60	100.60	101.20	1,061,728
2022-02-23	103.00	104.20	102.40	103.60	960,757
2022-02-22	102.40	103.20	100.60	102.00	441,033
2022-02-21	104.80	105.40	102.20	102.80	330,320
2022-02-18	105.60	106.00	104.60	104.80	578,310
2022-02-17	105.80	106.00	104.00	104.80	773,162
2022-02-16	106.00	108.60	105.00	106.00	1,194,362
2022-02-15	104.20	106.00	104.20	106.00	396,604
2022-02-14	107.00	107.60	104.20	105.20	545,327
2022-02-11	109.40	109.60	108.20	108.60	362,174
2022-02-10	109.60	111.00	109.00	110.20	391,879
2022-02-09	107.80	109.60	106.60	109.40	740,341
2022-02-08	108.00	108.00	105.40	106.00	514,044
2022-02-07	105.80	108.00	105.60	106.00	401,402
2022-02-04	103.40	110.00	103.40	108.00	1,039,817
2022-02-03	110.40	110.60	104.40	105.60	1,240,904
2022-02-02	114.60	114.60	112.60	113.40	893,173
2022-02-01	105.40	115.00	105.40	114.20	1,541,579
2022-01-31	107.60	108.40	106.00	108.40	786,780
2022-01-28	107.20	108.00	105.40	107.00	898,616
2022-01-27	108.00	108.00	105.20	107.00	524,544
2022-01-26	108.00	108.00	105.80	107.00	289,762
2022-01-25	106.40	107.20	103.20	107.00	814,589
2022-01-24	110.00	110.00	106.20	106.40	326,807
2022-01-21	110.80	111.60	108.00	110.60	1,300,928
2022-01-20	111.20	112.00	110.40	111.60	325,864
2022-01-19	112.00	112.00	108.20	112.00	1,111,347
2022-01-18	107.00	113.40	107.00	110.40	3,843,809
2022-01-17	101.20	104.20	101.20	102.80	417,432
2022-01-14	103.20	104.00	102.00	103.00	299,481
2022-01-13	105.00	106.00	103.20	103.20	415,013
2022-01-12	104.00	106.00	104.00	105.40	322,062
2022-01-11	105.00	107.20	105.00	105.40	991,700
2022-01-10	106.80	107.60	105.40	106.60	1,417,280
2022-01-07	106.20	108.00	105.80	107.00	665,964
2022-01-06	109.00	109.20	106.40	106.60	466,139
2022-01-05	110.00	110.00	105.00	108.40	498,275
2022-01-04	109.40	109.80	107.20	109.80	637,508
2022-01-03	108.80	108.80	108.80	108.80	0
2021-12-31	109.40	110.00	108.80	108.80	151,042
2021-12-30	107.40	109.80	107.40	109.00	341,453
2021-12-29	105.80	108.80	105.60	107.80	214,700
2021-12-28	107.60	107.60	107.60	107.60	0
2021-12-27	107.60	107.60	107.60	107.60	0
2021-12-24	105.20	107.60	105.20	107.60	47,167
2021-12-23	106.00	107.00	105.40	105.40	345,996
2021-12-22	107.00	107.60	104.60	106.00	255,812
2021-12-21	104.80	106.00	104.40	104.40	228,180
2021-12-20	103.60	104.80	103.60	104.80	695,985
2021-12-17	107.00	107.00	103.80	104.40	308,385
2021-12-16	107.00	107.00	104.00	104.20	282,546
2021-12-15	104.40	105.40	103.00	105.40	1,152,490
2021-12-14	103.80	105.20	103.60	104.40	2,061,240
2021-12-13	104.00	104.80	101.80	104.40	747,146
2021-12-10	103.60	104.40	100.00	103.80	2,022,898
2021-12-09	104.00	104.00	101.20	101.60	657,206
2021-12-08	105.00	105.00	102.80	102.80	568,770
2021-12-07	100.80	103.80	100.80	103.80	308,307
2021-12-06	102.20	103.20	101.20	102.00	305,033
2021-12-03	101.00	103.20	100.00	103.00	1,029,143
2021-12-02	99.90	101.40	99.10	100.40	273,893
2021-12-01	101.60	102.20	100.20	101.80	481,652
2021-11-30	99.00	103.00	99.00	101.80	871,400
2021-11-29	102.60	102.80	99.40	99.80	603,646
2021-11-26	103.20	103.20	100.20	101.80	2,444,354
2021-11-25	102.20	103.20	100.60	102.00	475,477
2021-11-24	103.00	104.00	102.00	102.00	1,029,899
2021-11-23	103.20	104.40	102.60	104.00	1,255,914
2021-11-22	103.60	104.80	103.00	103.40	442,675
2021-11-19	102.80	104.00	102.80	103.80	2,743,108
2021-11-18	103.80	103.80	102.40	103.00	754,451
2021-11-17	102.80	103.80	102.80	103.80	581,514
2021-11-16	103.00	104.00	102.60	103.40	929,412
2021-11-15	102.80	103.00	102.20	103.00	504,894
2021-11-12	101.20	103.20	101.20	103.00	582,134
2021-11-11	101.60	103.20	101.60	103.00	422,105
2021-11-10	101.20	103.00	101.20	102.40	211,626
2021-11-09	102.40	103.20	101.60	103.00	581,604
2021-11-08	100.00	103.40	100.00	102.80	496,409
2021-11-05	103.40	103.60	100.20	101.60	604,317
2021-11-04	103.80	104.00	102.60	104.00	1,788,797
2021-11-03	104.00	104.40	100.40	103.00	815,719
2021-11-02	103.40	103.40	100.20	101.00	520,497
2021-11-01	102.80	102.80	101.60	102.00	514,416
2021-10-29	104.60	104.60	101.40	102.80	482,629
2021-10-28	101.80	104.80	101.60	103.60	605,179
2021-10-27	102.80	104.60	102.80	103.00	635,379
2021-10-26	103.20	103.80	102.00	103.00	357,614
2021-10-25	102.00	104.80	102.00	103.00	287,036
2021-10-22	104.80	104.80	102.00	102.00	834,836
2021-10-21	103.80	105.40	103.40	103.40	436,899
2021-10-20	104.60	105.40	104.20	105.40	387,659
2021-10-19	106.00	107.00	103.20	103.20	422,149
2021-10-18	102.00	105.80	101.60	105.60	701,421
2021-10-15	101.60	104.00	101.60	104.00	645,821
2021-10-14	102.40	104.00	101.00	103.20	307,000
2021-10-13	101.80	102.80	101.40	101.60	469,258
2021-10-12	99.90	102.00	99.80	102.00	314,789
2021-10-11	100.60	101.20	99.50	100.20	458,913
2021-10-08	99.90	101.20	99.50	100.80	355,487
2021-10-07	101.00	102.00	98.70	100.00	514,208
2021-10-06	100.00	101.00	98.90	99.30	364,040
2021-10-05	103.00	103.60	100.60	100.60	641,960
2021-10-04	102.60	104.00	102.00	102.60	557,046
2021-10-01	103.60	104.40	102.80	103.80	262,227
2021-09-30	105.20	105.40	104.00	104.40	1,600,215
2021-09-29	102.80	105.40	102.00	104.20	933,304
2021-09-28	105.40	105.40	102.20	102.80	881,468
2021-09-27	104.20	107.80	104.20	105.00	958,870
2021-09-24	103.40	107.00	102.80	107.00	2,121,827
2021-09-23	102.20	105.20	102.20	103.60	2,157,641
2021-09-22	104.80	106.20	104.40	105.00	1,473,249
2021-09-21	103.60	105.60	101.00	104.60	4,669,238
2021-09-20	105.00	105.00	101.00	101.00	565,284
2021-09-17	106.60	106.60	105.00	105.00	333,522
2021-09-16	107.00	107.00	105.20	105.60	858,303
2021-09-15	105.80	107.20	105.60	107.00	218,120
2021-09-14	106.80	107.20	106.00	107.00	542,692
2021-09-13	108.40	109.00	106.20	107.00	1,000,567
2021-09-10	109.20	109.20	107.40	107.60	432,447
2021-09-09	107.80	109.00	107.20	109.00	756,646
2021-09-08	109.00	110.00	108.80	108.80	913,203
2021-09-07	110.00	110.80	109.40	110.00	2,924,217
2021-09-06	109.20	110.00	107.80	110.00	1,085,528
2021-09-03	109.20	109.20	107.00	108.20	848,253
2021-09-02	107.20	109.40	107.20	108.20	977,841
2021-09-01	110.00	110.00	107.60	108.00	821,273
2021-08-31	107.40	109.40	106.20	108.00	729,116
2021-08-30	107.60	107.60	107.60	107.60	0
2021-08-27	109.00	109.00	107.40	107.60	211,890
2021-08-26	105.00	108.20	105.00	108.20	622,832
2021-08-25	105.40	107.00	105.40	106.00	336,755
2021-08-24	107.00	108.00	105.40	105.40	384,639
2021-08-23	108.20	108.40	107.80	108.40	230,935
2021-08-20	108.40	108.60	106.80	107.20	393,171
2021-08-19	108.00	108.60	107.40	108.00	270,564
2021-08-18	108.00	108.60	107.00	108.40	461,782
2021-08-17	108.00	108.00	106.60	108.00	630,863
2021-08-16	106.80	108.60	106.80	107.80	701,064
2021-08-13	107.60	108.20	106.40	107.20	608,248
2021-08-12	105.40	109.00	105.40	109.00	756,497
2021-08-11	105.60	106.00	105.00	105.40	465,420
2021-08-10	105.40	106.00	104.60	106.00	290,814
2021-08-09	105.20	106.20	104.80	105.80	588,747
2021-08-06	106.60	107.00	104.80	104.80	575,940
2021-08-05	106.20	107.00	105.40	106.60	802,219
2021-08-04	105.00	106.80	105.00	106.60	615,493
2021-08-03	104.20	106.00	103.80	105.60	280,381
2021-08-02	104.80	105.60	103.40	104.20	1,220,834
2021-07-30	103.00	104.00	103.00	104.00	1,783,773
2021-07-29	103.20	104.40	102.60	103.80	458,744
2021-07-28	104.60	105.00	103.00	103.80	609,524
2021-07-27	101.80	104.40	100.20	104.00	583,081
2021-07-26	102.80	103.00	99.70	102.00	523,454
2021-07-23	98.60	100.80	97.60	100.00	1,730,364
2021-07-22	98.90	99.40	97.80	98.70	459,258
2021-07-21	100.20	101.40	98.30	99.20	673,343
2021-07-20	100.00	101.40	97.30	98.10	2,338,593
2021-07-19	100.20	100.20	99.00	99.40	497,563
2021-07-16	99.10	101.00	99.00	101.00	404,518
2021-07-15	100.00	103.00	99.40	100.00	617,010
2021-07-14	99.00	102.00	99.00	101.20	1,050,318
2021-07-13	101.80	101.80	99.20	100.60	540,064
2021-07-12	101.80	103.00	101.60	102.60	1,825,263
2021-07-09	103.00	103.00	102.00	102.20	427,981
2021-07-08	100.80	103.00	100.80	101.20	4,444,210
2021-07-07	100.00	102.40	100.00	101.20	506,020
2021-07-06	101.00	101.60	100.80	101.60	349,958
2021-07-05	100.80	103.80	100.40	101.20	697,877
2021-07-02	103.00	104.80	101.60	102.20	382,367
2021-07-01	98.20	103.20	98.20	102.20	817,635
2021-06-30	100.40	101.00	98.50	99.20	1,715,002
2021-06-29	98.40	100.40	98.40	99.50	696,454
2021-06-28	100.00	100.80	98.10	99.80	243,334
2021-06-25	100.00	100.60	98.80	99.60	317,864
2021-06-24	99.00	100.00	98.50	98.50	3,669,108
2021-06-23	97.30	99.40	97.30	99.40	1,664,280
2021-06-22	97.60	98.40	97.50	98.20	595,526
2021-06-21	97.60	98.00	96.50	98.00	717,664
2021-06-18	98.70	99.40	97.30	97.70	874,074
2021-06-17	98.00	99.70	98.00	98.90	343,132
2021-06-16	99.00	99.90	98.80	99.00	4,421,440
2021-06-15	99.00	100.40	98.70	99.20	266,274
2021-06-14	98.60	99.50	98.50	99.00	470,820
2021-06-11	98.50	98.90	97.10	98.60	574,196
2021-06-10	99.40	99.40	97.40	98.20	495,160
2021-06-09	99.90	100.40	98.90	99.40	4,157,662
2021-06-08	100.80	101.20	99.40	99.60	826,493
2021-06-07	105.00	105.00	100.60	100.80	1,112,406
2021-06-04	102.00	103.00	101.80	103.00	3,835,904
2021-06-03	100.00	102.20	98.70	102.20	3,710,956
2021-06-02	100.00	100.00	98.10	99.20	518,065
2021-06-01	98.80	100.00	98.40	98.40	1,017,345
2021-05-28	99.00	100.00	97.30	98.80	1,071,354
2021-05-27	98.00	100.00	97.60	100.00	1,742,717
2021-05-26	97.20	99.10	96.00	98.10	1,060,427
2021-05-25	96.00	97.80	96.00	96.60	1,585,272
2021-05-24	96.00	96.00	95.70	96.00	1,375,683
2021-05-21	96.00	96.30	95.50	96.00	1,997,434
2021-05-20	95.90	97.00	95.20	96.00	656,403
2021-05-19	95.00	96.20	94.60	95.80	1,024,920
2021-05-18	94.90	95.10	93.60	95.00	618,577
2021-05-17	93.00	95.10	92.10	94.90	1,311,329
2021-05-14	93.80	93.80	92.30	93.40	426,396
2021-05-13	95.00	95.00	92.00	93.00	690,367
2021-05-12	95.00	95.00	92.30	93.00	818,822
2021-05-11	96.60	96.60	93.60	94.00	861,826
2021-05-10	97.00	98.00	96.10	96.30	706,022
2021-05-07	95.00	96.30	95.00	96.30	783,500
2021-05-06	95.90	96.00	95.10	96.00	600,525
2021-05-05	95.00	96.20	95.00	95.90	544,593
2021-05-04	98.30	98.30	95.20	95.60	609,978
2021-04-30	95.70	96.20	95.00	96.00	1,239,965
2021-04-29	94.80	95.90	94.80	95.50	852,956
2021-04-28	95.00	96.00	94.10	95.70	2,286,418
2021-04-27	95.50	95.50	93.00	94.30	1,012,356
2021-04-26	94.00	96.00	94.00	95.50	1,265,779
2021-04-23	95.40	96.00	95.30	95.50	885,598
2021-04-22	95.80	95.80	95.00	95.50	728,884
2021-04-21	95.60	96.00	95.00	95.50	1,370,080
2021-04-20	95.90	96.00	95.00	95.50	3,667,105
2021-04-19	96.00	96.00	94.60	96.00	1,786,000
2021-04-16	94.10	95.20	93.40	94.20	455,313
2021-04-15	95.80	95.80	92.10	93.50	935,527
2021-04-14	93.90	94.00	92.80	92.80	2,518,949
2021-04-13	92.50	93.30	92.00	92.60	1,190,168
2021-04-12	94.70	95.50	92.50	93.40	659,987
2021-04-09	94.40	95.80	94.40	94.50	10,358,605
2021-04-08	95.00	95.00	94.40	95.00	988,676
2021-04-07	95.50	95.50	94.20	95.00	555,814
2021-04-06	95.30	95.30	93.40	94.90	1,121,006
2021-04-01	94.60	95.50	92.50	94.50	2,887,694
2021-03-31	94.80	94.90	92.30	94.00	870,914
2021-03-30	94.00	94.00	91.70	92.60	1,251,950
2021-03-29	91.00	94.40	90.90	94.10	1,850,267
2021-03-26	88.90	91.00	87.10	91.00	4,820,633
2021-03-25	87.00	88.80	87.00	88.50	3,541,551
2021-03-24	88.00	88.00	87.00	87.80	717,706
2021-03-23	85.50	88.90	85.50	87.80	2,563,304
2021-03-22	84.50	85.00	83.50	84.90	580,078
2021-03-19	84.20	86.70	84.20	84.60	806,521
2021-03-18	85.10	86.70	83.10	86.50	2,733,587
2021-03-17	82.90	85.20	82.90	85.00	4,208,049
2021-03-16	83.90	85.00	82.50	84.70	2,071,661
2021-03-15	82.20	84.70	82.00	84.00	2,029,385
2021-03-12	82.10	82.50	81.50	82.00	2,159,720
2021-03-11	82.50	82.50	81.90	82.10	956,006
2021-03-10	82.50	83.00	81.80	82.50	2,910,354
2021-03-09	83.90	85.00	82.50	82.50	1,056,280
2021-03-08	84.10	85.20	83.30	83.90	863,010
2021-03-05	84.00	85.00	83.20	85.00	1,423,452
2021-03-04	84.90	85.00	83.10	84.00	417,865
2021-03-03	85.00	85.00	83.90	84.00	2,125,613
2021-03-02	86.00	86.00	84.50	85.00	937,088
2021-03-01	85.70	87.10	84.50	85.40	520,328
2021-02-26	84.70	86.00	84.00	85.70	556,500
2021-02-25	86.10	87.60	84.30	86.00	1,156,626
2021-02-24	84.10	85.00	84.00	84.00	952,973
2021-02-23	86.00	86.00	83.50	84.50	3,848,955
2021-02-22	84.00	84.90	83.50	84.00	859,771
2021-02-19	85.00	85.90	84.00	84.00	294,812
2021-02-18	86.00	86.00	84.50	84.50	291,398
2021-02-17	86.30	87.20	85.00	85.90	265,851
2021-02-16	87.20	87.50	86.60	87.00	191,205
2021-02-15	89.00	89.00	86.30	87.20	432,576
2021-02-12	86.20	88.20	86.00	87.20	578,511
2021-02-11	87.30	87.30	84.00	87.00	851,709
2021-02-10	87.00	88.40	86.10	86.40	253,237
2021-02-09	87.00	87.40	86.50	87.00	626,190
2021-02-08	86.00	87.80	86.00	86.40	216,165
2021-02-05	86.80	88.00	85.50	88.00	351,756
2021-02-04	86.60	87.00	84.10	87.00	1,461,770
2021-02-03	85.80	85.80	84.40	84.80	2,051,815
2021-02-02	87.60	87.60	85.30	85.40	282,514
2021-02-01	86.50	87.70	85.30	86.00	367,182
2021-01-29	87.80	87.80	85.60	86.60	396,005
2021-01-28	88.00	88.00	84.10	87.00	1,300,727
2021-01-27	87.80	88.00	86.70	88.00	602,240
2021-01-26	89.00	89.10	86.20	88.00	628,652
2021-01-25	88.80	88.80	86.50	88.00	1,194,377
2021-01-22	87.80	88.80	86.60	87.20	1,314,940
2021-01-21	89.90	89.90	86.80	86.80	1,094,228
2021-01-20	87.50	90.90	87.40	88.00	2,084,112
2021-01-19	86.80	87.70	86.00	87.20	2,443,530
2021-01-18	86.00	87.90	86.00	86.60	466,047
2021-01-15	87.50	87.70	86.10	86.30	489,600
2021-01-14	87.90	87.90	86.00	86.30	289,920
2021-01-13	86.10	89.00	86.10	87.40	422,972
2021-01-12	88.80	89.00	84.00	84.00	606,862
2021-01-11	89.00	89.00	86.30	87.00	800,367
2021-01-08	88.90	88.90	86.90	87.70	595,129
2021-01-07	88.00	89.90	87.00	87.50	1,180,852
2021-01-06	90.00	90.00	87.20	87.20	559,628
2021-01-05	88.00	89.80	87.10	89.10	1,152,660
2021-01-04	90.00	90.90	86.40	88.10	818,784
2020-12-31	87.50	88.80	87.50	87.60	58,480
2020-12-30	87.10	88.30	86.30	87.50	627,398
2020-12-29	81.00	87.90	79.70	87.20	1,025,173
2020-12-24	80.00	80.90	78.90	78.90	2,082,632
2020-12-23	78.00	79.00	76.90	79.00	596,745
2020-12-22	77.00	78.00	76.00	78.00	1,013,952
2020-12-21	78.70	80.40	76.60	78.80	628,417
2020-12-18	78.90	79.00	77.20	78.30	638,038
2020-12-17	78.00	79.00	76.20	77.50	546,489
2020-12-16	77.10	77.90	75.90	77.30	1,250,298
2020-12-15	76.90	77.90	72.20	76.80	28,618,805
2020-12-14	76.10	76.50	74.70	76.20	780,087
2020-12-11	76.00	77.00	75.30	76.00	726,998
2020-12-10	77.70	77.70	75.70	75.70	477,555
2020-12-09	76.10	77.80	75.40	77.40	1,032,643
2020-12-08	73.30	77.30	73.30	77.30	507,299
2020-12-07	75.30	77.20	74.00	75.60	403,350
2020-12-04	73.20	75.90	73.20	75.60	1,293,353
2020-12-03	74.10	75.00	73.00	75.00	483,716
2020-12-02	74.10	74.90	73.30	73.50	1,240,804
2020-12-01	75.00	75.00	73.00	73.60	1,259,163
2020-11-30	74.20	75.00	72.90	75.00	540,103
2020-11-27	73.10	73.90	73.00	73.40	174,963
2020-11-26	74.20	74.20	73.00	73.00	3,858,916
2020-11-25	73.80	73.90	72.90	73.50	323,325
2020-11-24	74.80	74.90	73.20	73.90	2,313,159
2020-11-23	73.00	75.00	72.90	75.00	411,149
2020-11-20	73.60	75.00	72.80	74.90	5,808,170
2020-11-19	73.90	74.00	72.70	73.70	868,186
2020-11-18	72.80	74.00	72.10	74.00	655,582
2020-11-17	73.20	74.90	72.10	74.00	361,968
2020-11-16	73.00	73.30	72.10	73.30	1,368,586
2020-11-13	73.50	74.00	73.10	73.10	306,794
2020-11-12	75.00	75.00	72.90	73.70	330,138
2020-11-11	73.50	75.60	73.00	74.20	259,566
2020-11-10	75.70	75.80	73.20	74.90	1,059,744
2020-11-09	74.00	76.00	73.90	76.00	944,785
2020-11-06	74.80	75.90	73.80	74.80	162,221
2020-11-05	75.90	76.00	74.60	75.00	139,620
2020-11-04	74.20	76.80	74.20	75.50	723,328
2020-11-03	74.20	75.50	74.20	75.50	1,397,563
2020-11-02	73.30	74.00	72.90	73.60	587,380
2020-10-30	73.50	74.00	73.00	73.50	290,377
2020-10-29	73.70	74.00	72.50	74.00	688,312
2020-10-28	74.40	74.40	73.20	74.00	250,467
2020-10-27	74.40	74.90	73.40	74.70	1,847,168
2020-10-26	75.90	76.10	73.50	75.00	1,443,514
2020-10-23	75.40	75.40	75.00	75.40	403,476
2020-10-22	75.50	75.50	74.70	75.00	1,740,991
2020-10-21	75.00	75.40	75.00	75.30	358,021
2020-10-20	75.50	75.50	75.00	75.40	647,963
2020-10-16	74.40	76.00	74.40	75.40	537,330
2020-10-15	74.50	75.70	74.50	75.10	5,226,498
2020-10-14	75.00	76.90	74.60	75.00	1,753,223
2020-10-13	76.90	76.90	74.20	74.70	2,734,447
2020-10-12	74.60	75.50	73.90	74.30	403,717
2020-10-09	74.80	74.80	71.70	74.00	3,882,185
2020-10-08	73.00	76.80	72.50	74.00	603,504
2020-10-07	73.40	73.70	73.00	73.00	181,023
2020-10-06	73.90	74.00	72.80	73.90	531,456
2020-10-05	74.90	74.90	72.70	73.70	1,150,625
2020-10-02	74.20	74.50	73.50	74.50	239,257
2020-10-01	73.30	74.00	73.00	73.20	280,108
2020-09-30	74.00	74.00	73.50	74.00	277,072
2020-09-29	73.30	74.00	73.10	73.50	445,583
2020-09-28	74.50	74.50	73.20	73.20	289,832
2020-09-25	76.00	76.00	72.20	74.00	1,448,171
2020-09-24	74.00	76.90	73.80	75.20	4,179,360
2020-09-23	74.40	74.40	73.00	73.60	1,085,621
2020-09-22	73.00	74.20	73.00	73.70	715,416
2020-09-21	75.00	75.00	73.00	73.00	414,420
2020-09-18	75.00	75.00	73.00	73.50	359,408
2020-09-17	73.10	74.70	73.00	73.20	1,016,470
2020-09-16	72.00	75.50	71.60	73.00	318,001
2020-09-15	71.10	74.00	70.50	72.00	493,814
2020-09-14	71.10	73.20	71.00	73.00	439,637
2020-09-11	72.20	73.20	70.70	71.80	141,837
2020-09-10	71.00	73.10	70.70	72.10	314,535
2020-09-09	72.00	72.90	71.50	72.10	357,818
2020-09-08	71.90	72.70	71.70	71.95	239,379
2020-09-07	70.50	73.60	70.50	72.15	238,143
2020-09-04	71.30	73.50	70.70	72.00	255,061
2020-09-03	73.50	74.40	71.50	72.95	163,302
2020-09-02	72.00	74.20	71.50	72.75	863,364
2020-08-28	72.00	73.90	72.00	72.35	256,142
2020-08-27	72.90	72.90	71.50	72.30	273,546
2020-08-26	73.00	74.00	72.00	72.20	157,101
2020-08-25	72.00	73.50	70.60	72.45	326,658
2020-08-24	74.00	74.00	71.60	72.95	292,489
2020-08-21	74.00	74.00	71.00	72.95	1,301,205
2020-08-20	74.00	74.00	71.60	72.15	1,304,501
2020-08-19	72.40	74.00	71.50	72.70	585,595
2020-08-18	75.00	75.50	72.50	73.00	169,259
2020-08-17	75.00	76.80	73.70	75.25	813,989
2020-08-14	73.90	74.90	68.90	74.35	364,413
2020-08-13	71.80	73.00	71.80	72.85	639,755
2020-08-12	71.40	72.00	68.70	71.80	409,154
2020-08-11	70.50	72.10	70.10	71.30	1,198,413
2020-08-10	72.20	72.20	69.70	70.15	904,288
2020-08-07	70.70	71.90	68.40	70.50	556,063
2020-08-06	69.10	71.10	68.20	68.65	1,719,648
2020-08-05	73.00	74.20	69.10	70.85	724,298
2020-08-04	70.70	72.60	70.70	71.90	390,116
2020-07-31	72.00	74.40	70.70	72.10	168,163
2020-07-30	72.90	74.40	72.90	73.70	83,672
2020-07-29	74.70	74.70	73.00	73.70	244,445
2020-07-28	73.00	74.70	72.60	73.75	126,483
2020-07-27	75.00	75.00	73.50	73.70	159,282
2020-07-24	74.90	74.90	73.00	74.10	168,748
2020-07-23	75.00	75.70	73.70	74.60	718,199
2020-07-22	77.40	77.40	74.10	75.05	1,106,851
2020-07-21	76.20	76.80	75.40	76.60	1,436,976
2020-07-20	75.50	78.00	74.90	75.30	317,308
2020-07-17	74.00	76.00	73.80	75.30	2,412,409
2020-07-16	74.80	75.00	73.60	74.20	305,204
2020-07-15	74.90	75.00	74.10	74.80	938,879
2020-07-14	74.60	75.00	73.00	74.15	146,964
2020-07-13	73.00	75.50	73.00	74.80	137,003
2020-07-10	75.60	76.00	73.00	74.70	208,331
2020-07-09	73.70	76.20	73.70	75.35	97,431
2020-07-08	77.00	77.00	73.70	74.40	236,840
2020-07-07	76.00	76.30	74.80	75.45	166,220
2020-07-06	77.00	77.00	74.90	75.75	188,305
2020-07-03	74.10	76.00	74.10	75.05	156,512
2020-07-02	76.00	77.00	74.30	75.50	384,332
2020-07-01	76.00	76.70	74.60	76.40	202,525
2020-06-30	73.50	75.60	73.50	74.75	181,392
2020-06-29	77.00	77.00	74.10	76.15	134,481
2020-06-26	74.80	76.80	74.10	74.65	139,740
2020-06-25	76.30	76.30	73.80	75.55	324,240
2020-06-24	75.90	77.00	74.40	76.60	598,211
2020-06-23	76.50	77.00	74.60	76.60	429,401
2020-06-22	75.70	77.00	73.80	76.00	748,192
2020-06-19	73.50	77.00	70.30	74.30	374,957
2020-06-18	73.10	74.90	73.10	74.30	554,632
2020-06-17	74.30	75.40	73.10	74.35	196,119
2020-06-16	74.60	76.90	72.10	73.75	382,396
2020-06-15	75.00	75.00	71.70	73.75	482,440
2020-06-12	74.50	75.00	72.70	74.85	309,633
2020-06-11	76.90	76.90	73.00	73.25	402,720
2020-06-10	76.80	77.00	74.30	75.35	234,270
2020-06-09	76.00	76.00	75.20	75.30	1,064,041
2020-06-08	75.00	76.90	74.20	75.75	358,637
2020-06-05	75.00	76.00	75.00	75.85	309,873
2020-06-04	76.00	76.00	75.10	75.60	280,230
2020-06-03	75.60	77.00	73.20	75.60	740,445
2020-06-02	75.90	76.00	71.60	75.60	449,756
2020-05-29	75.20	76.00	74.10	75.35	790,644
2020-05-28	73.00	76.10	73.00	75.35	4,365,244
2020-05-27	72.10	74.40	72.00	73.40	360,426
2020-05-26	73.70	75.20	73.00	73.40	583,632
2020-05-22	75.00	75.00	73.80	74.80	149,079
2020-05-21	73.50	75.00	72.30	74.80	341,619
2020-05-20	72.90	74.20	72.60	73.35	280,397
2020-05-19	73.50	75.00	72.70	73.45	325,156
2020-05-18	75.00	75.40	73.10	74.10	1,095,115
2020-05-15	73.90	73.90	72.50	72.85	575,850
2020-05-14	74.50	74.50	72.30	72.70	583,989
2020-05-13	74.00	74.00	71.20	73.95	645,225
2020-05-12	75.00	75.00	74.00	74.45	736,360
2020-05-11	73.10	76.50	73.10	74.90	313,712
2020-05-07	75.00	75.00	74.60	74.80	532,949
2020-05-06	74.50	75.90	74.40	74.95	626,305
2020-05-05	77.00	77.00	74.00	75.75	247,253
2020-05-04	77.30	78.00	74.80	75.30	300,449
2020-04-30	75.50	77.00	74.70	75.50	1,271,900
2020-04-29	75.00	76.00	73.00	75.50	935,850
2020-04-28	73.40	75.20	73.40	74.85	337,837
2020-04-27	76.60	77.40	74.10	74.85	1,170,551
2020-04-24	75.00	75.00	74.10	74.75	717,549
2020-04-23	74.90	75.00	73.90	74.65	611,319
2020-04-22	75.00	75.00	73.50	73.70	615,134
2020-04-21	75.30	75.30	72.90	73.70	407,246
2020-04-20	76.40	76.60	72.20	75.05	567,773
2020-04-17	77.00	77.00	73.10	73.90	1,450,625
2020-04-16	75.00	75.80	73.70	74.80	348,178
2020-04-15	75.80	75.80	72.00	73.40	764,219
2020-04-14	78.00	78.90	75.30	76.40	1,423,168
2020-04-09	71.90	78.90	71.60	76.40	758,543
2020-04-08	70.00	70.90	67.50	70.30	1,101,489
2020-04-07	63.00	68.00	62.70	61.55	3,314,481
2020-04-06	64.90	64.90	61.40	62.95	1,520,733
2020-04-03	63.20	63.20	62.10	62.80	38,731
2020-04-03	63.20	64.00	62.00	62.95	252,980
2020-04-02	64.70	65.00	62.00	62.80	1,066,205
2020-04-02	64.70	65.00	62.00	63.60	147,179
2020-04-01	65.40	65.50	62.10	64.70	1,124,085
2020-04-01	65.40	65.50	62.10	64.90	892,129
2020-03-31	65.00	65.50	63.30	63.80	1,338,887
2020-03-30	65.20	66.90	62.10	64.70	368,072
2020-03-27	62.30	65.90	62.30	64.80	551,887
2020-03-26	66.20	66.20	60.60	63.70	431,232
2020-03-25	65.00	66.00	63.00	62.00	389,322
2020-03-24	60.50	61.60	59.30	58.85	2,865,293
2020-03-23	60.10	62.90	58.80	64.45	518,568
2020-03-20	64.00	65.90	61.00	61.80	425,930
2020-03-19	59.10	64.30	59.10	58.55	438,277
2020-03-18	64.10	65.90	59.50	64.30	728,086
2020-03-17	70.00	71.90	63.60	67.10	1,156,423
2020-03-16	70.00	70.00	64.10	69.80	566,364
2020-03-13	72.00	72.00	68.00	70.90	792,604
2020-03-12	70.60	74.40	66.40	73.10	377,844
2020-03-11	74.00	74.00	72.10	73.30	792,598
2020-03-10	74.80	76.90	71.20	73.95	735,577
2020-03-09	75.00	75.00	70.10	75.70	1,052,256
2020-03-06	78.40	78.40	73.00	75.70	861,831
2020-03-05	80.90	80.90	78.00	78.90	421,304
2020-03-04	79.30	79.30	76.00	78.75	430,256
2020-03-03	79.00	80.00	77.70	78.25	1,458,758
2020-02-28	82.00	82.00	75.10	82.35	983,911
2020-02-27	82.50	83.90	79.10	82.15	512,812
2020-02-26	83.00	83.00	77.50	82.20	421,444
2020-02-25	85.40	85.50	83.00	84.90	290,391
2020-02-24	87.10	87.10	84.70	86.05	963,953
2020-02-21	85.60	87.20	84.40	86.05	322,343
2020-02-20	86.00	87.90	85.40	87.10	3,491,783
2020-02-19	85.00	86.20	84.10	85.95	1,361,973
2020-02-18	85.00	85.90	83.10	84.70	886,403
2020-02-17	85.00	86.00	84.30	84.90	615,694
2020-02-14	86.50	86.50	85.00	85.40	517,985
2020-02-13	85.00	86.50	84.00	85.95	636,107
2020-02-12	86.50	86.50	82.10	83.85	648,856
2020-02-11	86.90	86.90	85.00	86.45	856,240
2020-02-10	86.50	86.50	84.50	86.45	807,164
2020-02-07	87.50	87.60	85.70	86.20	2,024,567
2020-02-06	87.00	87.50	85.50	86.65	1,261,956
2020-02-05	87.40	88.90	86.70	87.15	441,343
2020-02-04	87.00	87.50	85.40	87.20	1,305,830
2020-02-03	86.90	87.00	86.00	86.95	1,683,089
2020-01-31	87.00	87.00	86.00	86.80	376,941
2020-01-30	87.00	87.00	86.00	86.80	305,335
2020-01-29	87.90	87.90	86.00	86.80	354,100
2020-01-28	86.90	87.00	85.10	85.85	548,525
2020-01-27	86.60	87.00	86.40	86.80	3,040,941
2020-01-24	86.40	87.00	84.80	86.80	1,365,617
2020-01-23	86.50	87.00	85.60	86.00	1,816,460
2020-01-22	83.00	87.90	83.00	86.15	10,579,972
2020-01-21	83.00	85.40	83.00	84.90	310,587
2020-01-20	86.40	86.40	82.40	83.90	924,109
2020-01-17	83.90	85.00	83.00	84.50	2,870,237
2020-01-16	82.20	83.00	82.00	82.25	162,449
2020-01-15	82.00	83.90	81.00	82.45	1,299,345
2020-01-14	81.00	82.00	80.00	81.50	543,021
2020-01-13	81.70	82.90	80.30	81.35	239,253
2020-01-10	82.00	82.00	80.60	80.95	559,619
2020-01-09	82.00	82.00	80.00	81.55	144,707
2020-01-08	83.40	83.40	80.10	81.05	208,697
2020-01-07	85.10	85.10	79.30	81.00	740,220
2020-01-06	83.40	85.00	82.50	83.15	315,629
2020-01-03	84.50	86.00	82.70	84.45	1,135,301
2020-01-02	85.20	85.50	82.60	84.60	1,164,090
2019-12-31	86.00	86.00	83.70	84.50	670,986
2019-12-30	85.90	85.90	82.30	83.50	377,217
2019-12-27	84.00	85.00	80.10	83.45	219,550
2019-12-24	82.90	84.00	82.30	83.75	1,079,080
2019-12-23	82.90	84.00	81.50	82.80	612,079
2019-12-20	80.00	83.80	79.10	81.65	1,411,495
2019-12-19	78.60	80.90	75.90	79.70	192,707
2019-12-18	79.90	80.90	77.80	78.75	689,711
2019-12-17	79.90	80.00	77.60	79.25	368,265
2019-12-16	79.90	80.10	76.20	79.40	746,922
2019-12-13	78.00	80.90	76.40	78.20	1,728,078
2019-12-12	78.90	78.90	75.80	76.55	260,770
2019-12-11	75.90	78.20	75.40	75.85	486,100
2019-12-10	79.80	80.00	77.70	78.35	339,446
2019-12-09	78.80	80.40	76.00	78.95	1,391,945
2019-12-06	78.00	79.00	77.40	76.85	199,748
2019-12-05	77.40	79.40	76.80	76.75	2,927,408
2019-12-04	75.00	77.50	75.00	76.75	625,505
2019-12-03	75.00	79.40	75.00	76.95	227,182
2019-12-02	77.60	79.50	75.90	77.05	180,208
2019-11-29	78.40	79.60	77.30	78.55	1,034,403
2019-11-28	79.40	79.50	75.00	78.60	289,511
2019-11-27	79.80	81.90	77.30	78.40	2,812,709
2019-11-26	78.00	80.30	77.50	78.35	3,122,088
2019-11-25	76.00	78.00	76.00	77.75	364,904
2019-11-22	75.60	77.60	75.60	76.70	879,709
2019-11-21	76.00	76.00	74.40	75.80	1,887,606
2019-11-20	75.30	76.00	74.40	75.40	186,865
2019-11-19	74.80	76.90	74.30	74.85	417,393
2019-11-18	75.00	75.40	72.90	74.10	495,725
2019-11-15	73.80	74.40	70.60	74.20	316,192
2019-11-14	74.00	75.00	71.40	73.75	278,732
2019-11-13	70.60	74.60	70.60	74.35	608,946
2019-11-12	71.00	74.60	71.00	74.30	303,476
2019-11-11	72.60	75.40	72.50	74.15	301,991
2019-11-08	73.70	73.80	71.10	73.15	366,398
2019-11-07	71.00	74.90	71.00	73.75	262,496
2019-11-06	74.60	74.60	71.20	72.35	404,994
2019-11-05	75.80	75.80	72.60	73.85	342,928
2019-11-04	73.20	74.00	72.00	73.15	1,867,698
2019-11-01	74.00	75.90	71.00	73.45	770,452
2019-10-31	74.10	74.80	72.00	74.30	857,483
2019-10-30	72.60	74.70	71.30	72.90	2,011,758
2019-10-29	73.30	73.30	71.00	71.65	108,701
2019-10-28	73.00	73.00	71.10	71.65	1,268,694
2019-10-25	72.60	75.20	71.10	72.50	607,405
2019-10-24	72.00	72.00	70.50	71.60	859,040
2019-10-23	70.80	71.20	70.30	70.90	2,724,946
2019-10-22	72.90	72.90	70.20	70.60	247,015
2019-10-21	72.80	72.80	70.00	71.50	1,008,930
2019-10-18	70.20	73.30	70.20	71.25	610,518
2019-10-17	74.00	74.00	70.00	72.05	1,187,767
2019-10-16	74.20	74.70	71.90	71.95	480,151
2019-10-15	76.00	76.00	71.90	72.65	1,188,188
2019-10-14	75.50	76.00	74.50	75.20	763,245
2019-10-11	76.00	76.00	75.30	75.85	362,378
2019-10-10	74.30	76.00	73.70	75.85	1,211,907
2019-10-09	75.20	77.00	74.20	75.85	573,442
2019-10-08	77.00	78.00	75.40	75.70	716,666
2019-10-07	74.70	76.60	74.70	75.80	5,820,234
2019-10-04	73.80	76.00	73.40	74.75	4,128,045
2019-10-03	71.00	74.00	71.00	73.40	279,850
2019-10-02	72.00	72.00	69.00	71.80	6,001,732
2019-10-01	71.50	72.60	69.10	71.80	494,464
2019-09-30	73.20	73.20	70.20	71.90	169,221
2019-09-27	72.30	73.30	72.00	72.95	757,734
2019-09-26	74.80	74.80	70.00	70.50	210,786
2019-09-25	75.00	75.00	72.90	73.25	887,815
2019-09-24	75.20	75.20	73.00	73.75	708,556
2019-09-23	70.80	73.80	70.80	72.65	546,020
2019-09-20	67.30	71.00	66.60	70.50	204,712
2019-09-19	70.40	70.40	69.40	69.80	220,982
2019-09-18	69.00	70.80	69.00	70.10	297,052
2019-09-17	70.00	70.00	68.00	69.35	145,175
2019-09-16	67.90	70.40	67.40	69.30	739,145
2019-09-13	66.10	69.00	66.10	67.45	455,324
2019-09-12	66.60	67.20	65.80	66.50	745,835
2019-09-11	68.00	68.10	67.10	67.40	149,762
2019-09-10	65.10	68.70	65.10	67.70	2,626,431
2019-09-09	66.90	67.40	66.10	66.85	402,030
2019-09-06	66.80	67.40	65.20	65.60	583,452
2019-09-05	65.10	69.90	65.10	66.90	606,348
2019-09-04	67.10	69.00	67.00	67.90	165,217
2019-09-03	69.50	69.90	66.50	67.20	390,601
2019-09-02	65.50	67.90	64.00	66.70	1,173,077
2019-08-30	67.90	67.90	65.20	66.65	259,321
2019-08-29	68.00	68.00	66.00	65.95	638,208
2019-08-28	68.00	69.30	64.30	65.95	443,080
2019-08-27	68.10	68.80	66.10	67.75	425,634
2019-08-23	70.20	70.20	68.00	68.75	174,120
2019-08-22	68.00	70.20	68.00	68.75	223,512
2019-08-21	68.00	70.60	68.00	69.85	598,216
2019-08-20	71.80	71.80	69.70	69.95	790,309
2019-08-19	70.00	72.80	69.00	69.35	762,298
2019-08-16	71.40	73.10	70.50	72.10	1,310,923
2019-08-15	72.00	73.20	70.10	71.35	239,870
2019-08-14	73.60	73.70	72.70	72.80	171,288
2019-08-13	72.00	74.30	72.00	72.80	261,935
2019-08-12	73.90	74.60	72.50	73.05	554,014
2019-08-09	70.30	73.70	70.30	72.55	938,419
2019-08-08	69.10	73.30	69.10	72.85	518,599
2019-08-07	70.30	72.40	69.90	71.10	233,147
2019-08-06	71.60	73.80	70.60	72.55	510,175
2019-08-05	71.80	72.70	70.20	72.10	757,396
2019-08-02	70.50	72.70	69.50	71.35	1,197,746
2019-08-01	71.60	71.80	70.00	71.50	147,384
2019-07-31	70.90	71.20	68.00	71.10	515,759
2019-07-30	68.30	70.80	67.10	70.20	696,274
2019-07-29	71.40	71.40	68.00	69.05	647,725
2019-07-26	71.30	71.30	68.00	68.70	287,139
2019-07-25	68.80	71.80	68.60	69.70	1,165,768
2019-07-24	68.00	70.80	68.00	69.80	366,024
2019-07-23	68.80	71.10	68.80	69.65	577,641
2019-07-22	70.00	70.00	69.10	69.70	471,131
2019-07-19	69.00	70.00	68.30	69.65	1,266,130
2019-07-18	67.10	69.70	67.00	68.80	1,723,127
2019-07-17	69.20	70.00	66.10	67.40	1,285,351
2019-07-16	67.50	69.80	67.00	67.35	304,986
2019-07-15	66.90	69.20	66.70	68.60	282,914
2019-07-12	69.00	69.60	68.10	69.25	258,253
2019-07-11	66.10	70.90	66.10	69.25	986,459
2019-07-10	67.10	69.60	66.10	68.35	725,748
2019-07-09	67.60	69.30	67.60	67.90	224,912
2019-07-08	68.20	69.60	67.10	68.75	318,024
2019-07-05	69.20	69.60	68.50	68.80	1,934,732
2019-07-04	69.30	72.70	67.70	69.65	384,632
2019-07-03	66.00	72.10	66.00	71.80	286,520
2019-07-02	65.00	69.80	65.00	68.00	697,453
2019-07-01	70.10	70.10	65.00	66.20	796,359
2019-06-28	71.00	71.20	67.70	67.85	796,110
2019-06-27	72.90	73.80	70.90	71.10	1,688,588
2019-06-26	73.00	73.60	71.00	72.75	311,201
2019-06-25	70.30	72.90	69.40	71.70	616,770
2019-06-24	70.90	72.20	68.70	70.55	861,638
2019-06-21	70.10	71.00	70.10	71.55	794,915
2019-06-20	71.50	72.00	71.50	71.55	1,100,523
2019-06-19	72.00	73.40	71.80	72.35	311,522
2019-06-18	75.10	75.20	71.10	71.75	1,665,073
2019-06-17	77.10	77.10	75.00	75.25	438,461
2019-06-14	75.40	77.10	75.40	76.30	371,099
2019-06-13	76.20	77.00	76.00	76.30	864,191
2019-06-12	76.90	77.50	76.10	76.75	646,102
2019-06-11	77.20	77.20	76.40	76.95	788,546
2019-06-10	78.00	78.00	76.70	77.00	477,529
2019-06-07	78.90	78.90	77.10	78.60	191,455
2019-06-06	79.00	79.00	76.30	77.95	526,267
2019-06-05	77.40	78.50	77.40	78.05	136,252
2019-06-04	77.40	78.20	77.00	77.60	136,888
2019-06-03	76.90	78.90	76.50	77.85	424,668
2019-05-31	77.80	78.80	76.70	78.35	326,330
2019-05-30	75.10	79.80	75.10	78.35	1,281,075
2019-05-29	75.20	77.00	75.20	76.80	379,121
2019-05-28	79.80	79.80	76.00	77.05	923,130
2019-05-24	75.50	78.20	75.50	77.80	1,169,915
2019-05-23	76.30	79.10	75.00	77.10	1,831,114
2019-05-22	77.50	79.80	77.30	78.85	1,224,308
2019-05-21	80.40	80.40	77.80	78.55	2,008,373
2019-05-20	78.70	79.30	77.20	78.30	2,058,785
2019-05-17	78.70	78.80	77.00	77.50	952,824
2019-05-16	76.90	78.90	76.20	77.35	2,773,618
2019-05-15	79.20	79.90	76.70	77.55	1,742,274
2019-05-14	80.30	80.60	78.70	78.85	399,948
2019-05-13	80.10	81.00	77.50	79.85	426,713
2019-05-10	79.80	81.00	79.80	80.00	807,420
2019-05-09	79.90	79.90	79.00	79.25	465,871
2019-05-08	78.30	80.00	78.30	79.55	250,235
2019-05-07	78.70	79.80	78.50	78.95	359,820
2019-05-03	78.40	79.80	78.40	79.10	517,330
2019-05-02	78.60	79.00	78.60	78.80	343,265
2019-04-30	78.80	79.00	77.60	78.90	458,967
2019-04-29	76.00	78.90	76.00	77.75	674,811
2019-04-26	77.00	78.20	77.00	77.45	551,584
2019-04-25	75.00	78.00	75.00	77.00	302,541
2019-04-24	78.00	78.00	75.70	75.85	832,996
2019-04-23	77.20	78.90	76.40	76.75	486,139

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852