Centrica Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	133.15	133.75	130.95	131.65	15,564,999
2024-04-23	132.45	133.60	131.35	133.30	32,809,602
2024-04-22	132.70	132.75	130.25	131.75	29,384,598
2024-04-19	130.40	132.05	128.65	131.70	25,557,188
2024-04-18	132.40	132.70	130.60	130.75	136,439,082
2024-04-17	130.55	131.75	129.95	131.35	48,572,391
2024-04-16	129.50	132.90	128.95	130.95	23,560,788
2024-04-15	133.30	133.85	130.35	130.50	18,312,048
2024-04-12	130.75	133.75	130.60	133.30	23,208,289
2024-04-11	126.05	131.75	126.05	130.30	51,914,881
2024-04-10	127.25	128.80	124.70	126.00	173,947,666
2024-04-09	125.30	127.00	124.65	126.45	34,325,518
2024-04-08	124.15	127.55	123.80	126.20	19,552,960
2024-04-05	125.75	127.65	123.90	124.05	22,891,293
2024-04-04	126.30	127.40	124.90	126.85	24,204,969
2024-04-03	126.60	127.35	124.00	125.70	49,957,933
2024-04-02	129.45	130.25	126.90	126.90	21,001,642
2024-04-01	127.65	127.65	127.65	127.65	0
2024-03-29	127.65	127.65	127.65	127.65	0
2024-03-28	129.35	129.40	127.30	127.65	38,415,452
2024-03-27	127.60	129.75	126.30	129.00	18,976,734
2024-03-26	126.45	127.40	125.80	126.80	20,022,381
2024-03-25	126.80	127.25	125.20	126.95	38,527,841
2024-03-22	125.40	127.45	124.50	126.95	32,386,505
2024-03-21	128.25	128.40	124.65	125.20	105,685,657
2024-03-20	127.85	127.90	126.65	126.90	28,279,162
2024-03-19	129.00	130.30	126.45	128.25	21,959,728
2024-03-18	130.35	132.65	129.25	129.65	60,925,181
2024-03-15	129.75	133.25	129.75	132.30	46,798,222
2024-03-14	128.85	130.65	128.50	129.75	20,848,734
2024-03-13	128.45	129.85	126.85	128.10	57,659,801
2024-03-12	131.35	131.40	127.90	127.90	29,779,242
2024-03-11	132.25	133.50	129.35	130.20	37,531,216
2024-03-08	132.85	133.15	130.20	132.75	30,202,401
2024-03-07	130.45	133.60	129.50	132.95	64,254,183
2024-03-06	128.35	132.95	128.20	130.45	121,541,725
2024-03-05	125.00	127.75	123.75	127.75	50,098,060
2024-03-04	126.45	127.65	123.90	125.35	24,576,009
2024-03-01	126.90	129.20	126.20	126.45	19,016,805
2024-02-29	126.55	128.50	124.45	125.85	65,309,122
2024-02-28	126.20	127.90	124.20	126.20	40,395,643
2024-02-27	124.35	126.10	123.35	125.45	96,453,814
2024-02-26	127.75	127.80	124.00	124.70	30,417,396
2024-02-23	128.15	129.25	125.25	127.65	34,333,776
2024-02-22	129.45	131.35	128.60	128.60	23,760,546
2024-02-21	133.15	134.00	129.30	129.30	100,863,377
2024-02-20	129.90	134.55	128.70	133.40	32,131,172
2024-02-19	138.85	138.85	130.50	130.80	23,982,782
2024-02-16	136.25	141.95	136.00	139.10	31,781,781
2024-02-15	140.00	143.75	136.15	136.20	50,704,687
2024-02-14	135.70	138.30	133.75	134.40	69,004,491
2024-02-13	134.15	137.75	133.85	135.55	25,007,521
2024-02-12	133.65	135.35	133.00	134.45	17,226,516
2024-02-09	132.10	133.85	131.40	133.40	31,129,028
2024-02-08	134.75	134.75	132.85	133.35	16,632,898
2024-02-07	132.55	135.20	132.55	135.20	24,451,689
2024-02-06	134.00	135.45	133.05	133.20	32,346,007
2024-02-05	134.75	136.00	132.60	133.85	23,454,541
2024-02-02	137.50	138.00	133.80	134.55	17,772,374
2024-02-01	138.00	139.55	135.70	136.80	22,662,047
2024-01-31	137.70	138.95	136.95	138.45	80,009,968
2024-01-30	138.30	140.40	136.80	137.80	29,061,515
2024-01-29	137.15	139.65	136.80	138.10	21,262,940
2024-01-26	144.00	144.85	136.75	137.65	37,463,697
2024-01-25	143.45	145.40	143.20	144.25	17,915,235
2024-01-24	141.25	145.15	140.95	144.40	34,684,050
2024-01-23	143.95	144.65	140.75	141.15	17,988,144
2024-01-22	142.05	144.50	140.75	143.10	20,458,410
2024-01-19	139.80	142.25	139.05	141.45	139,248,701
2024-01-18	142.25	142.30	139.40	139.70	22,271,347
2024-01-17	145.75	145.75	141.65	142.90	26,860,951
2024-01-16	149.85	150.10	146.30	146.40	32,726,691
2024-01-15	150.90	152.30	149.75	149.80	19,990,687
2024-01-12	153.40	153.40	149.15	150.00	29,367,702
2024-01-11	155.05	156.40	152.35	152.35	68,768,223
2024-01-10	156.75	157.50	154.30	154.40	16,305,187
2024-01-09	155.50	157.60	154.85	157.15	44,475,010
2024-01-08	150.70	155.70	150.70	155.50	18,979,522
2024-01-05	146.80	151.90	146.40	151.70	36,863,502
2024-01-04	146.45	147.35	144.05	147.35	15,170,699
2024-01-03	141.40	145.75	141.40	145.75	34,603,421
2024-01-02	141.00	142.25	140.20	141.30	13,052,286
2024-01-01	140.65	140.65	140.65	140.65	0
2023-12-29	141.65	141.65	140.20	140.65	6,704,302
2023-12-28	141.85	142.30	141.05	141.35	6,815,191
2023-12-27	141.50	143.15	140.20	142.15	8,800,576
2023-12-26	141.90	141.90	141.90	141.90	0
2023-12-25	141.90	141.90	141.90	141.90	0
2023-12-22	142.45	143.05	141.65	141.90	17,646,745
2023-12-21	141.95	143.40	141.15	142.50	10,339,278
2023-12-20	142.55	143.15	139.35	142.20	18,744,350
2023-12-19	142.00	142.70	140.40	141.35	17,994,679
2023-12-18	139.50	142.85	137.45	142.05	23,254,577
2023-12-15	142.40	144.25	140.10	141.80	60,631,324
2023-12-14	146.80	147.30	142.50	143.95	26,805,805
2023-12-13	144.75	146.75	142.40	146.30	27,785,025
2023-12-12	143.75	146.35	143.30	144.40	19,684,952
2023-12-11	149.55	149.70	143.05	143.75	33,205,046
2023-12-08	149.75	149.90	148.00	149.45	45,993,047
2023-12-07	150.50	151.10	147.95	149.40	18,885,847
2023-12-06	149.60	151.40	149.45	150.65	19,033,928
2023-12-05	150.85	150.85	147.50	149.30	15,434,919
2023-12-04	151.55	153.85	149.90	151.45	11,690,851
2023-12-01	149.10	153.05	149.00	152.55	14,712,108
2023-11-30	147.45	149.20	146.45	149.05	48,408,879
2023-11-29	149.00	149.05	144.50	147.40	13,976,943
2023-11-28	148.30	149.60	147.80	149.15	20,852,266
2023-11-27	148.40	149.25	147.30	149.00	17,186,993
2023-11-24	147.50	148.20	146.10	148.20	9,894,086
2023-11-23	146.65	147.65	145.50	147.50	19,937,812
2023-11-22	148.25	149.10	146.30	146.45	30,456,222
2023-11-21	150.25	150.55	147.05	148.05	17,336,785
2023-11-20	151.35	153.45	150.15	150.90	17,431,354
2023-11-17	149.90	151.95	148.20	151.75	35,171,532
2023-11-16	148.00	150.60	148.00	149.30	17,641,365
2023-11-15	149.25	150.60	145.30	147.60	27,290,459
2023-11-14	152.45	153.25	148.10	149.80	15,522,991
2023-11-13	152.60	152.60	149.10	151.75	19,613,808
2023-11-10	151.85	152.65	150.95	152.10	18,075,492
2023-11-09	148.10	151.95	147.10	151.45	16,187,245
2023-11-08	149.75	150.00	147.35	148.80	38,776,534
2023-11-07	153.45	154.35	150.55	150.85	34,584,205
2023-11-06	152.20	155.35	151.90	154.40	37,051,325
2023-11-03	157.05	157.60	151.55	153.30	39,201,143
2023-11-02	163.60	165.05	157.15	157.60	30,114,936
2023-11-01	158.35	163.10	158.35	162.30	37,644,394
2023-10-31	156.45	159.00	156.15	157.30	21,135,593
2023-10-30	156.10	158.60	155.25	155.10	6,618,992
2023-10-27	157.90	158.10	154.85	155.10	9,815,790
2023-10-26	157.30	158.70	156.10	157.95	13,092,022
2023-10-25	157.90	158.05	155.40	157.40	39,467,094
2023-10-24	154.90	158.70	153.45	157.90	20,836,262
2023-10-23	157.65	157.95	153.50	154.75	14,652,372
2023-10-20	156.50	158.65	155.55	157.25	19,859,621
2023-10-19	159.70	160.55	156.50	157.10	14,466,601
2023-10-18	157.40	160.40	156.80	160.35	21,944,201
2023-10-17	156.00	158.65	155.25	158.05	19,647,412
2023-10-16	157.55	158.65	155.10	156.00	22,669,244
2023-10-13	157.10	158.85	156.20	156.95	17,591,212
2023-10-12	156.70	157.60	155.60	157.00	11,351,511
2023-10-11	156.50	159.65	156.10	156.30	21,551,974
2023-10-10	153.80	157.55	153.15	156.65	44,073,285
2023-10-09	151.60	153.20	150.75	152.45	20,752,660
2023-10-06	150.35	151.55	148.20	150.75	100,777,591
2023-10-05	146.10	150.65	145.25	150.35	20,987,140
2023-10-04	150.00	151.40	145.80	147.15	27,674,932
2023-10-03	149.95	151.40	146.95	150.00	35,996,284
2023-10-02	154.50	156.40	148.35	149.30	38,497,726
2023-09-29	155.15	157.75	154.45	154.45	29,597,664
2023-09-28	157.50	158.80	153.95	154.65	47,447,575
2023-09-27	163.00	163.00	157.35	157.75	49,209,406
2023-09-26	167.60	169.90	165.30	166.15	22,649,769
2023-09-25	168.15	168.90	166.20	168.05	24,729,305
2023-09-22	171.40	171.90	167.40	167.65	37,774,221
2023-09-21	168.05	173.05	167.65	172.45	28,498,186
2023-09-20	172.50	173.65	169.55	169.55	30,048,946
2023-09-19	170.30	173.15	170.30	172.50	26,917,200
2023-09-18	169.70	171.55	169.05	170.00	22,425,636
2023-09-15	169.40	170.05	167.20	169.70	66,682,103
2023-09-14	166.10	168.70	165.80	168.70	26,652,365
2023-09-13	163.55	166.20	163.50	166.20	42,857,700
2023-09-12	162.95	163.95	161.80	163.55	22,988,442
2023-09-11	162.00	164.00	161.90	162.45	19,942,798
2023-09-08	160.00	162.15	158.55	161.90	42,583,963
2023-09-07	155.15	159.45	154.90	159.30	19,026,953
2023-09-06	155.95	157.25	155.60	156.05	24,987,655
2023-09-05	152.45	156.45	152.40	156.00	31,795,461
2023-09-04	153.45	154.30	152.20	153.00	12,822,255
2023-09-01	152.00	153.95	152.00	153.55	15,213,217
2023-08-31	150.45	151.75	150.30	151.75	68,611,931
2023-08-30	149.25	150.80	148.20	150.00	15,784,569
2023-08-29	147.80	148.95	146.75	148.95	37,833,467
2023-08-28	146.70	146.70	146.70	146.70	0
2023-08-25	144.40	146.70	144.40	146.70	16,521,182
2023-08-24	145.40	145.85	144.20	144.80	30,161,451
2023-08-23	147.10	147.45	144.00	144.50	120,191,450
2023-08-22	145.00	146.90	144.65	146.45	32,784,096
2023-08-21	141.80	145.20	141.80	144.15	23,408,821
2023-08-18	143.15	143.80	142.35	143.15	14,762,792
2023-08-17	143.00	144.90	142.85	144.35	17,204,226
2023-08-16	141.65	145.05	141.65	143.30	47,999,537
2023-08-15	142.15	142.50	140.55	142.00	18,028,204
2023-08-14	141.20	142.15	140.75	142.05	28,247,389
2023-08-11	140.70	141.70	139.80	141.35	36,803,295
2023-08-10	139.50	141.40	139.20	141.40	28,007,300
2023-08-09	138.90	139.25	137.50	138.95	68,109,383
2023-08-08	137.80	140.10	137.25	138.75	37,117,659
2023-08-07	139.90	140.30	138.45	139.05	28,806,204
2023-08-04	139.20	140.60	137.35	139.70	19,925,564
2023-08-03	139.10	139.35	137.25	138.95	21,203,440
2023-08-02	140.00	140.00	137.35	139.05	23,239,937
2023-08-01	138.80	140.50	137.65	139.95	44,994,621
2023-07-31	135.05	139.35	134.50	138.05	28,977,815
2023-07-28	134.00	135.55	131.60	134.20	46,072,098
2023-07-27	125.45	134.05	125.45	133.35	44,981,877
2023-07-26	126.00	127.00	123.00	124.00	21,845,422
2023-07-25	125.60	125.90	123.65	124.65	23,983,518
2023-07-24	126.55	127.15	125.55	125.95	41,828,404
2023-07-21	126.25	128.60	125.90	126.90	18,220,724
2023-07-20	123.30	125.85	123.05	125.65	48,866,946
2023-07-19	124.10	125.35	122.00	122.85	23,275,639
2023-07-18	124.30	124.50	122.65	123.35	21,456,013
2023-07-17	123.40	124.65	123.40	123.70	30,292,118
2023-07-14	123.85	124.60	122.70	123.75	52,303,282
2023-07-13	124.10	124.20	123.25	123.85	35,594,846
2023-07-12	122.05	125.20	122.05	123.50	27,465,989
2023-07-11	121.60	122.40	120.00	121.30	39,745,384
2023-07-10	121.20	123.05	121.05	121.25	16,894,625
2023-07-07	121.35	122.25	120.65	121.85	16,223,646
2023-07-06	122.80	124.55	121.40	121.90	21,994,454
2023-07-05	125.10	126.45	122.50	123.05	23,480,331
2023-07-04	124.90	127.85	124.75	125.35	25,633,712
2023-07-03	124.80	125.70	123.80	124.70	22,965,389
2023-06-30	120.85	124.50	119.95	123.95	36,244,879
2023-06-29	120.65	120.80	116.45	120.05	25,450,588
2023-06-28	120.25	121.65	119.90	120.85	18,936,034
2023-06-27	119.65	120.00	118.20	119.60	19,807,784
2023-06-26	118.70	119.85	117.00	118.80	37,516,550
2023-06-23	117.75	119.75	117.35	118.55	12,162,341
2023-06-22	119.60	119.60	117.05	118.70	23,726,238
2023-06-21	120.50	121.00	119.00	120.40	18,099,089
2023-06-20	118.55	120.60	118.35	120.00	20,174,547
2023-06-19	118.85	119.40	118.00	118.65	20,749,868
2023-06-16	116.00	119.00	115.40	118.85	80,752,338
2023-06-15	116.75	116.75	115.10	115.60	17,661,183
2023-06-14	117.80	118.15	116.90	117.15	44,232,935
2023-06-13	120.45	120.45	115.90	117.65	50,845,716
2023-06-12	117.25	118.75	116.70	117.90	23,502,158
2023-06-09	117.00	117.65	116.50	116.90	46,794,082
2023-06-08	116.05	117.15	115.10	117.15	25,990,254
2023-06-07	120.15	120.15	117.30	117.85	19,703,627
2023-06-06	120.15	120.20	118.60	119.25	19,995,560
2023-06-05	120.60	121.05	119.80	120.50	19,360,093
2023-06-02	120.30	120.45	117.70	120.45	109,685,415
2023-06-01	117.60	119.90	117.20	119.90	121,722,728
2023-05-31	119.90	121.80	117.15	117.65	430,643,621
2023-05-30	119.20	122.20	118.90	119.90	108,701,120
2023-05-29	118.40	118.40	118.40	118.40	0
2023-05-26	116.65	118.45	115.25	118.40	50,145,066
2023-05-25	115.00	119.05	114.70	116.25	41,358,137
2023-05-24	115.40	116.15	112.25	113.60	41,590,415
2023-05-23	117.40	118.50	116.00	116.00	20,036,940
2023-05-22	117.90	118.35	117.40	117.75	33,507,843
2023-05-19	116.40	117.80	116.05	117.20	12,662,997
2023-05-18	119.25	120.25	116.15	116.80	45,347,313
2023-05-17	119.30	120.70	118.70	119.75	42,405,973
2023-05-16	117.60	119.90	117.60	119.65	34,741,956
2023-05-15	115.00	118.00	114.75	117.55	46,219,685
2023-05-12	113.80	115.80	113.80	114.75	18,495,090
2023-05-11	113.55	114.30	112.40	113.50	28,269,401
2023-05-10	114.50	115.15	113.15	113.60	31,767,580
2023-05-09	113.70	114.55	112.45	114.55	20,650,923
2023-05-08	114.20	114.20	114.20	114.20	0
2023-05-05	114.90	115.35	113.90	114.20	13,987,678
2023-05-04	113.20	114.20	112.60	114.20	42,620,863
2023-05-03	113.25	114.15	112.80	113.50	27,271,159
2023-05-02	114.75	115.45	112.50	112.50	42,212,349
2023-05-01	114.50	114.50	114.50	114.50	0
2023-04-28	113.30	114.55	112.85	114.50	56,126,068
2023-04-27	112.55	113.85	112.00	112.60	43,471,651
2023-04-26	110.65	112.85	110.30	111.65	49,200,104
2023-04-25	109.65	111.40	109.35	110.80	46,567,036
2023-04-24	112.45	114.40	112.00	113.85	24,830,725
2023-04-21	112.95	114.95	112.30	112.80	34,720,895
2023-04-20	113.70	113.70	112.70	112.75	53,234,522
2023-04-19	112.75	113.95	112.10	113.25	20,421,010
2023-04-18	115.60	115.60	111.00	113.10	24,266,811
2023-04-17	114.40	114.95	113.65	114.50	36,800,838
2023-04-14	113.90	115.00	113.20	113.60	50,509,633
2023-04-13	113.70	114.10	112.30	113.75	31,279,012
2023-04-12	113.05	116.05	113.05	113.45	38,701,924
2023-04-11	111.35	114.60	111.35	112.90	41,887,885
2023-04-10	111.35	111.35	111.35	111.35	0
2023-04-07	111.35	111.35	111.35	111.35	0
2023-04-06	109.95	112.60	109.80	111.35	24,494,982
2023-04-05	108.40	111.05	107.75	109.40	32,311,600
2023-04-04	108.35	109.10	107.20	107.60	21,768,350
2023-04-03	106.50	109.45	106.45	108.25	42,288,077
2023-03-31	106.50	106.90	105.60	106.05	15,219,018
2023-03-30	105.00	106.85	103.80	106.35	18,745,224
2023-03-29	101.40	104.20	101.00	104.00	18,171,370
2023-03-28	103.30	103.50	101.20	101.95	32,413,437
2023-03-27	104.00	104.95	103.00	103.35	26,292,806
2023-03-24	103.90	104.30	102.30	103.05	34,753,083
2023-03-23	103.00	105.65	102.70	104.75	22,148,834
2023-03-22	101.60	103.80	101.35	103.20	17,299,296
2023-03-21	99.88	103.25	99.88	101.80	33,056,271
2023-03-20	99.84	100.75	98.26	99.80	25,825,468
2023-03-17	103.50	104.75	99.84	101.20	82,318,226
2023-03-16	103.50	105.60	101.85	103.70	28,502,018
2023-03-15	107.70	108.00	102.80	102.95	39,376,211
2023-03-14	103.85	108.00	103.50	107.50	26,028,311
2023-03-13	106.50	106.85	102.95	103.95	33,787,548
2023-03-10	107.20	107.85	105.10	106.50	33,955,456
2023-03-09	105.10	107.00	103.95	106.20	146,475,481
2023-03-08	104.90	105.85	103.35	105.15	35,396,131
2023-03-07	104.95	105.80	104.35	105.10	14,655,198
2023-03-06	104.60	105.75	104.40	104.65	46,055,472
2023-03-03	104.45	104.85	103.65	104.35	20,636,874
2023-03-02	103.50	105.05	103.40	104.20	37,062,733
2023-03-01	104.75	105.50	103.55	103.65	106,774,235
2023-02-28	104.10	107.15	104.10	105.15	27,406,144
2023-02-27	104.00	105.00	104.00	104.30	14,214,310
2023-02-24	102.60	104.40	101.55	103.85	38,053,114
2023-02-23	102.85	103.40	102.00	102.50	37,838,920
2023-02-22	103.15	103.95	102.30	102.85	17,890,143
2023-02-21	103.45	105.45	103.45	103.50	24,277,347
2023-02-20	105.45	105.45	102.15	103.85	28,546,336
2023-02-17	104.10	106.15	102.95	105.05	41,959,423
2023-02-16	102.90	105.00	102.00	104.20	62,669,267
2023-02-15	98.72	99.04	97.72	98.56	31,887,463
2023-02-14	98.26	100.75	97.72	97.72	37,613,535
2023-02-13	98.72	100.25	97.50	97.94	34,217,275
2023-02-10	97.54	98.78	97.54	98.14	38,916,001
2023-02-09	96.86	97.72	96.84	97.42	62,859,319
2023-02-08	96.32	97.68	96.32	96.66	17,812,136
2023-02-07	97.18	97.76	95.66	96.28	20,573,703
2023-02-06	95.10	96.96	93.76	96.96	21,940,090
2023-02-03	98.00	98.02	93.78	95.26	37,139,703
2023-02-02	101.15	101.15	96.06	98.18	36,575,187
2023-02-01	101.00	102.10	100.90	101.35	19,544,974
2023-01-31	100.45	101.30	100.10	100.75	35,132,990
2023-01-30	99.36	100.95	98.40	100.45	60,414,432
2023-01-27	98.94	100.05	98.44	99.72	34,929,360
2023-01-26	99.40	99.46	97.44	98.60	43,316,537
2023-01-25	98.54	99.28	97.00	99.00	25,542,122
2023-01-24	98.84	99.40	98.24	98.44	22,158,579
2023-01-23	99.10	99.44	97.62	98.72	16,599,908
2023-01-20	97.74	98.68	97.36	98.68	62,971,159
2023-01-19	97.42	98.12	96.40	97.56	78,548,981
2023-01-18	97.78	99.54	97.08	97.86	27,491,589
2023-01-17	96.84	97.92	96.60	97.22	31,029,456
2023-01-16	97.34	97.64	95.76	96.48	14,349,548
2023-01-13	95.00	98.56	95.00	96.80	28,658,106
2023-01-12	96.06	97.96	95.28	95.28	37,975,869
2023-01-11	90.94	93.44	90.76	91.80	58,784,180
2023-01-10	91.30	91.96	89.88	90.62	217,569,617
2023-01-09	92.38	93.12	89.86	90.46	20,209,184
2023-01-06	89.94	93.58	88.84	92.50	35,119,071
2023-01-05	88.70	91.94	88.62	90.60	62,818,737
2023-01-04	92.22	92.28	82.54	89.60	65,440,485
2023-01-03	96.98	97.36	91.78	91.94	53,781,428
2023-01-02	96.52	96.52	96.52	96.52	0
2022-12-30	96.54	96.86	96.12	96.52	4,824,629
2022-12-29	96.80	96.92	96.16	96.50	7,551,588
2022-12-28	96.52	97.74	96.44	97.04	19,407,830
2022-12-27	96.72	96.72	96.72	96.72	0
2022-12-26	96.72	96.72	96.72	96.72	0
2022-12-23	95.04	96.72	94.56	96.72	7,077,915
2022-12-22	96.12	96.76	95.00	95.24	13,040,390
2022-12-21	94.50	96.28	94.50	95.88	14,209,778
2022-12-20	92.32	95.56	90.78	94.38	17,403,910
2022-12-19	90.92	92.72	90.74	91.98	9,680,947
2022-12-16	92.34	92.90	90.54	90.86	30,795,357
2022-12-15	91.70	92.86	91.26	92.32	12,908,265
2022-12-14	90.74	92.28	90.48	91.98	14,896,009
2022-12-13	91.54	92.18	90.10	90.52	17,815,852
2022-12-12	91.98	93.96	91.98	92.22	17,294,298
2022-12-09	92.48	93.46	91.44	92.24	17,395,307
2022-12-08	93.18	93.70	92.02	92.52	14,242,321
2022-12-07	94.66	94.78	92.24	92.92	17,687,715
2022-12-06	95.16	95.52	94.48	94.72	21,344,792
2022-12-05	94.98	96.74	94.66	94.66	13,540,882
2022-12-02	95.06	96.14	94.96	95.00	11,573,857
2022-12-01	96.00	97.08	94.82	95.54	25,564,908
2022-11-30	95.60	95.94	93.34	95.06	25,548,167
2022-11-29	94.56	95.32	93.86	94.82	34,022,892
2022-11-28	93.74	95.38	92.70	94.82	20,652,500
2022-11-25	95.62	96.60	93.94	93.94	20,782,870
2022-11-24	96.00	96.56	95.06	95.82	21,184,429
2022-11-23	95.00	96.54	94.38	94.66	21,945,155
2022-11-22	94.12	95.76	93.48	94.88	20,598,526
2022-11-21	93.12	95.28	93.12	93.76	15,507,115
2022-11-18	92.84	96.22	92.40	93.00	36,461,029
2022-11-17	87.16	93.50	85.46	91.70	52,736,614
2022-11-16	86.26	87.26	85.44	86.98	26,441,291
2022-11-15	85.12	88.18	84.10	86.28	27,436,297
2022-11-14	82.80	84.34	81.30	83.46	15,815,414
2022-11-11	83.30	85.94	81.36	82.30	20,124,050
2022-11-10	80.98	85.40	79.94	83.30	40,940,763
2022-11-09	76.70	77.70	75.82	77.58	13,999,218
2022-11-08	76.76	78.84	76.50	76.94	43,179,593
2022-11-07	79.86	80.72	76.62	76.62	67,797,659
2022-11-04	80.38	80.80	78.84	79.92	59,474,065
2022-11-03	78.26	79.86	78.00	79.70	15,761,004
2022-11-02	78.42	80.10	78.04	78.74	25,425,109
2022-11-01	77.02	78.22	76.72	77.90	17,235,779
2022-10-31	75.00	77.12	74.68	76.62	33,827,988
2022-10-28	68.86	74.80	68.86	73.16	27,662,963
2022-10-27	69.80	70.62	69.42	69.62	101,585,621
2022-10-26	68.00	70.56	67.70	70.06	28,941,870
2022-10-25	70.00	70.00	66.88	68.50	40,652,366
2022-10-24	67.58	69.98	66.96	68.86	20,523,661
2022-10-21	68.80	69.62	65.78	67.36	28,311,603
2022-10-20	69.68	71.12	69.24	69.24	15,406,857
2022-10-19	69.74	70.72	69.16	69.88	13,123,631
2022-10-18	72.50	72.50	69.36	69.36	26,304,684
2022-10-17	71.64	74.24	71.64	72.30	106,696,342
2022-10-14	70.48	73.56	70.42	71.62	36,812,673
2022-10-13	68.22	70.46	67.22	69.92	27,823,535
2022-10-12	69.60	70.84	68.10	68.68	35,429,425
2022-10-11	69.60	71.18	68.72	69.36	25,013,828
2022-10-10	69.86	70.04	67.56	69.04	28,581,876
2022-10-07	67.64	71.04	67.42	70.94	27,167,790
2022-10-06	70.80	71.28	67.88	68.44	23,116,467
2022-10-05	71.50	71.68	69.52	71.62	22,203,858
2022-10-04	72.02	72.22	70.24	71.40	58,509,486
2022-10-03	70.28	72.22	69.60	72.06	17,760,386
2022-09-30	72.16	73.50	69.88	70.84	25,189,137
2022-09-29	74.58	75.44	71.12	72.22	34,408,860
2022-09-28	73.50	76.38	72.42	75.58	35,123,803
2022-09-27	76.60	78.00	73.88	73.88	39,151,806
2022-09-26	76.66	77.64	75.40	76.60	19,458,396
2022-09-23	80.26	81.06	76.44	77.68	33,949,478
2022-09-22	80.58	81.02	80.14	80.88	18,446,570
2022-09-21	78.48	81.70	78.48	81.32	146,995,016
2022-09-20	80.98	81.62	78.46	79.58	37,518,836
2022-09-19	80.78	80.78	80.78	80.78	0
2022-09-16	81.20	81.56	80.32	80.78	54,899,607
2022-09-15	82.76	82.76	81.00	81.82	16,626,695
2022-09-14	84.86	84.86	81.70	82.40	20,817,868
2022-09-13	87.30	87.62	84.72	84.94	22,531,987
2022-09-12	86.22	87.88	85.22	87.14	22,672,676
2022-09-09	83.18	87.34	83.16	86.90	20,124,063
2022-09-08	83.78	84.38	82.12	82.78	16,471,665
2022-09-07	81.16	85.20	80.42	83.54	58,098,608
2022-09-06	79.88	82.00	79.82	81.94	30,901,498
2022-09-05	78.38	78.66	75.18	78.66	20,416,143
2022-09-02	76.60	78.60	76.04	78.38	33,405,392
2022-09-01	75.10	77.84	75.10	76.52	22,939,881
2022-08-31	77.74	77.74	74.02	75.74	31,952,848
2022-08-30	82.06	82.06	75.98	76.56	73,089,348
2022-08-29	81.96	81.96	81.96	81.96	0
2022-08-26	81.94	83.44	81.44	81.96	13,479,776
2022-08-25	82.68	83.26	80.74	81.44	12,023,719
2022-08-24	83.66	84.14	81.82	82.10	27,044,196
2022-08-23	84.80	84.80	83.66	84.34	10,636,943
2022-08-22	82.78	84.44	82.62	84.26	35,870,809
2022-08-19	81.94	82.72	80.96	82.68	33,740,165
2022-08-18	81.72	82.50	81.48	82.06	9,620,282
2022-08-17	82.88	83.12	81.54	81.72	12,794,690
2022-08-16	81.08	83.88	81.08	82.84	19,181,273
2022-08-15	79.38	81.24	79.24	80.96	14,326,559
2022-08-12	79.00	80.96	78.60	79.64	42,292,740
2022-08-11	79.54	80.66	77.76	77.76	35,384,886
2022-08-10	84.02	84.50	78.68	79.52	36,526,762
2022-08-09	83.40	84.72	82.38	84.12	23,532,505
2022-08-08	84.16	84.62	82.22	83.00	25,347,868
2022-08-05	85.82	86.02	82.88	83.80	17,528,314
2022-08-04	87.50	87.78	85.58	86.04	21,251,237
2022-08-03	87.46	87.66	85.22	85.50	23,430,134
2022-08-02	89.14	91.12	88.48	89.14	18,802,248
2022-08-01	87.78	90.12	87.78	88.80	22,765,311
2022-07-29	90.90	91.02	85.50	87.70	34,873,284
2022-07-28	93.06	93.50	87.60	88.84	25,276,492
2022-07-27	90.68	91.04	88.88	90.98	31,986,358
2022-07-26	88.42	91.06	88.26	89.38	52,751,007
2022-07-25	86.98	88.88	86.82	88.44	91,120,350
2022-07-22	86.70	88.16	86.66	87.16	13,069,324
2022-07-21	88.24	89.02	86.70	87.12	31,453,528
2022-07-20	88.92	90.04	87.16	87.82	67,723,778
2022-07-19	88.26	89.28	87.32	88.58	43,366,093
2022-07-18	87.00	89.42	86.30	88.60	18,602,527
2022-07-15	85.54	88.20	85.00	87.12	18,995,766
2022-07-14	85.52	87.70	84.88	85.58	28,210,349
2022-07-13	83.30	84.44	82.28	84.36	33,945,667
2022-07-12	83.00	85.22	82.66	83.96	25,884,991
2022-07-11	80.08	84.04	77.86	82.82	74,682,036
2022-07-08	78.42	80.08	74.94	80.08	39,451,793
2022-07-07	76.14	78.92	75.08	77.66	62,629,871
2022-07-06	76.44	76.80	73.46	75.28	61,523,603
2022-07-05	81.84	82.00	75.84	76.00	36,748,305
2022-07-04	81.86	82.60	80.64	81.84	13,913,557
2022-07-01	79.94	81.68	79.60	81.40	23,647,840
2022-06-30	81.70	82.60	78.80	80.00	58,971,278
2022-06-29	83.34	84.30	81.26	82.00	29,609,945
2022-06-28	84.24	86.84	82.78	83.90	63,031,734
2022-06-27	81.96	83.54	80.64	82.20	76,835,723
2022-06-24	83.24	83.92	80.24	81.16	22,500,097
2022-06-23	83.02	84.72	82.54	82.86	27,707,761
2022-06-22	79.04	83.58	78.28	83.54	54,119,896
2022-06-21	80.32	80.60	79.04	79.88	18,681,302
2022-06-20	77.90	81.20	77.46	80.64	48,073,062
2022-06-17	76.78	78.22	75.58	77.44	162,097,781
2022-06-16	78.90	79.50	76.00	76.66	42,699,746
2022-06-15	77.60	79.62	77.46	78.94	92,212,626
2022-06-14	78.74	79.38	75.60	76.10	38,549,510
2022-06-13	80.00	80.46	77.12	77.98	18,571,315
2022-06-10	81.28	81.66	79.48	80.66	41,050,863
2022-06-09	82.78	83.44	81.64	81.94	22,527,068
2022-06-08	85.10	86.00	82.86	83.28	21,197,013
2022-06-07	82.52	85.20	82.32	84.88	66,666,816
2022-06-06	82.12	85.14	80.92	83.18	22,007,607
2022-06-03	80.54	80.54	80.54	80.54	0
2022-06-02	80.54	80.54	80.54	80.54	0
2022-06-01	79.48	80.90	79.12	80.54	38,626,200
2022-05-31	77.40	80.20	76.96	79.18	47,252,614
2022-05-30	77.36	77.90	75.60	77.44	17,753,119
2022-05-27	79.00	79.00	73.76	77.24	41,325,744
2022-05-26	85.06	85.54	79.12	79.14	54,087,443
2022-05-25	85.54	86.98	84.18	85.32	28,645,197
2022-05-24	84.00	85.88	77.40	83.16	80,338,399
2022-05-23	88.64	89.60	87.44	89.60	54,232,040
2022-05-20	87.00	89.20	86.96	88.18	39,172,473
2022-05-19	87.16	88.18	86.22	86.64	27,293,447
2022-05-18	84.76	88.02	84.74	87.86	64,264,765
2022-05-17	80.88	84.90	80.56	84.54	57,985,640
2022-05-16	77.70	80.90	77.70	79.82	23,796,862
2022-05-13	77.22	77.50	75.96	77.04	14,913,243
2022-05-12	76.00	78.36	75.98	76.28	21,830,713
2022-05-11	74.32	78.22	74.32	78.22	25,103,398
2022-05-10	74.00	76.58	73.68	74.76	21,209,111
2022-05-09	76.70	77.20	71.94	71.94	26,819,489
2022-05-06	78.48	79.38	75.40	76.50	47,218,991
2022-05-05	79.96	80.96	78.86	80.12	20,246,244
2022-05-04	79.48	79.62	78.28	79.10	25,955,289
2022-05-03	79.20	80.36	77.82	79.48	22,647,012
2022-05-02	79.46	79.46	79.46	79.46	0
2022-04-29	80.74	80.74	79.46	79.46	16,658,518
2022-04-28	79.52	80.66	78.88	80.40	11,236,992
2022-04-27	79.06	80.08	78.04	79.36	18,395,029
2022-04-26	80.00	80.42	78.40	78.90	32,597,608
2022-04-25	78.14	80.42	77.72	79.76	29,339,172
2022-04-22	79.48	80.58	79.12	79.18	11,031,167
2022-04-21	79.20	81.08	78.92	80.34	25,712,063
2022-04-20	78.40	79.78	77.90	79.22	25,004,691
2022-04-19	78.40	78.50	77.10	78.40	20,382,982
2022-04-18	78.62	78.62	78.62	78.62	0
2022-04-15	78.62	78.62	78.62	78.62	0
2022-04-14	79.32	79.38	77.76	78.62	23,877,627
2022-04-13	79.54	80.64	79.22	79.54	10,575,775
2022-04-12	81.08	81.08	78.58	79.70	23,015,012
2022-04-11	80.80	81.74	80.06	80.70	27,949,784
2022-04-08	81.12	81.68	80.24	81.02	9,729,510
2022-04-07	80.70	81.82	80.40	80.52	18,662,265
2022-04-06	79.54	80.58	79.40	80.58	36,323,226
2022-04-05	78.74	79.70	77.78	79.70	50,321,145
2022-04-04	78.54	79.38	77.90	78.84	19,161,974
2022-04-01	79.94	80.16	77.86	78.36	23,801,923
2022-03-31	82.00	82.78	79.94	80.08	17,358,550
2022-03-30	82.66	82.66	81.36	82.14	22,252,517
2022-03-29	83.48	83.72	80.84	81.88	34,691,128
2022-03-28	83.96	84.36	82.16	82.76	33,966,627
2022-03-25	82.44	84.78	82.04	84.50	20,822,943
2022-03-24	82.24	82.84	80.94	82.12	15,908,279
2022-03-23	80.20	82.24	79.94	82.20	42,478,184
2022-03-22	80.42	80.82	79.84	80.42	16,635,866
2022-03-21	78.62	80.50	78.62	80.40	18,357,066
2022-03-18	78.76	79.10	77.50	79.10	49,549,867
2022-03-17	78.10	78.60	76.94	78.42	12,097,500
2022-03-16	79.00	79.00	77.42	77.96	29,634,328
2022-03-15	77.24	78.80	75.96	78.42	22,128,936
2022-03-14	77.04	77.04	75.08	76.94	16,056,920
2022-03-11	76.50	78.00	75.94	76.10	25,270,740
2022-03-10	76.90	78.40	75.10	76.56	27,104,901
2022-03-09	75.78	76.56	74.28	76.30	48,842,671
2022-03-08	70.82	75.86	70.76	74.46	49,397,468
2022-03-07	69.56	73.12	67.66	72.38	34,079,987
2022-03-04	72.30	74.62	72.30	72.80	33,244,478
2022-03-03	73.50	75.14	72.26	72.56	30,608,657
2022-03-02	74.12	75.26	72.56	73.32	20,776,594
2022-03-01	78.82	79.42	74.36	74.40	27,354,548
2022-02-28	77.00	77.78	76.22	77.28	29,557,923
2022-02-25	72.84	78.12	72.84	77.38	62,074,734
2022-02-24	75.60	76.32	71.56	72.16	28,256,127
2022-02-23	75.92	77.14	75.44	75.76	20,876,980
2022-02-22	75.72	76.36	75.06	75.78	16,584,310
2022-02-21	78.00	78.20	75.76	76.46	37,203,602
2022-02-18	77.48	79.30	77.36	77.90	19,305,588
2022-02-17	76.88	77.52	76.12	77.52	11,891,027
2022-02-16	77.56	77.74	75.90	77.02	30,476,283
2022-02-15	77.40	78.20	76.82	77.50	16,877,995
2022-02-14	78.18	78.66	77.20	77.72	25,632,412
2022-02-11	78.02	79.28	77.96	79.10	16,469,530
2022-02-10	79.04	79.52	78.78	79.04	15,477,131
2022-02-09	78.62	80.00	78.34	78.90	24,365,406
2022-02-08	77.74	78.54	77.24	77.64	7,035,135
2022-02-07	77.00	78.14	76.70	77.64	12,500,705
2022-02-04	77.94	78.32	76.16	76.48	12,764,004
2022-02-03	76.60	78.58	75.96	77.66	21,868,060
2022-02-02	74.40	77.24	74.38	76.66	21,106,962
2022-02-01	72.86	74.30	72.50	74.30	27,033,084
2022-01-31	73.22	74.54	72.32	72.32	32,461,764
2022-01-28	73.22	73.22	71.38	72.06	20,293,467
2022-01-27	71.40	73.80	71.40	73.10	14,446,715
2022-01-26	70.78	72.12	70.46	72.12	22,917,113
2022-01-25	70.28	70.28	68.82	69.98	33,146,738
2022-01-24	70.92	71.22	67.84	69.04	35,206,210
2022-01-21	71.66	71.84	70.32	71.02	36,573,566
2022-01-20	72.64	72.96	71.58	72.34	69,371,559
2022-01-19	74.00	74.00	72.30	72.56	16,177,590
2022-01-18	73.92	74.16	73.52	73.98	21,440,045
2022-01-17	74.92	75.24	73.70	74.10	32,863,509
2022-01-14	73.12	75.04	72.92	74.68	20,954,954
2022-01-13	73.32	73.92	72.52	73.60	16,389,397
2022-01-12	74.76	74.76	72.42	72.98	18,156,419
2022-01-11	74.06	74.86	74.00	74.44	14,968,696
2022-01-10	73.28	74.80	73.24	74.00	19,086,976
2022-01-07	72.70	73.92	72.42	73.60	11,720,599
2022-01-06	72.82	74.08	72.22	72.72	25,184,888
2022-01-05	73.72	73.92	72.78	73.52	20,058,783
2022-01-04	72.48	74.40	71.86	73.82	20,647,778
2022-01-03	71.50	71.50	71.50	71.50	0
2021-12-31	71.76	71.76	71.26	71.50	3,921,752
2021-12-30	70.98	72.00	70.80	71.40	10,405,396
2021-12-29	69.34	71.06	69.26	71.00	17,563,768
2021-12-28	68.98	68.98	68.98	68.98	0
2021-12-27	68.98	68.98	68.98	68.98	0
2021-12-24	68.20	69.26	68.20	68.98	1,967,841
2021-12-23	68.66	69.04	68.58	68.86	6,901,463
2021-12-22	68.20	68.60	68.10	68.58	10,090,255
2021-12-21	67.74	68.94	67.32	68.50	19,509,343
2021-12-20	65.52	67.08	65.02	66.90	15,783,895
2021-12-17	67.80	67.92	66.50	66.50	31,529,278
2021-12-16	67.70	68.48	66.94	67.82	17,847,167
2021-12-15	67.00	67.88	66.48	66.66	20,216,555
2021-12-14	67.32	67.44	66.58	67.30	39,399,502
2021-12-13	67.62	67.70	66.66	67.00	15,960,055
2021-12-10	67.50	68.46	67.42	67.76	23,608,787
2021-12-09	67.94	68.48	67.14	67.88	20,692,427
2021-12-08	68.62	69.12	66.88	67.58	21,077,164
2021-12-07	67.64	67.92	67.14	67.68	24,606,111
2021-12-06	66.54	67.50	65.98	67.22	28,114,064
2021-12-03	65.00	66.32	65.00	65.94	14,620,874
2021-12-02	65.84	65.92	64.90	65.00	14,410,505
2021-12-01	64.60	66.70	64.60	65.50	17,840,809
2021-11-30	64.94	65.44	63.38	64.78	55,214,836
2021-11-29	65.40	66.60	65.12	65.28	33,857,043
2021-11-26	66.28	66.84	64.88	64.92	30,117,305
2021-11-25	67.00	67.76	66.78	67.72	9,770,672
2021-11-24	67.20	67.60	66.56	66.96	20,957,846
2021-11-23	67.12	67.90	66.58	67.00	21,571,317
2021-11-22	67.64	67.90	65.28	67.12	17,906,217
2021-11-19	68.50	69.78	67.50	67.50	24,463,646
2021-11-18	67.62	68.52	67.26	68.22	17,205,715
2021-11-17	66.50	67.78	65.24	67.58	44,684,990
2021-11-16	66.86	67.60	65.34	67.48	24,868,091
2021-11-15	65.72	66.34	65.10	66.06	15,949,064
2021-11-12	65.36	66.22	65.04	65.92	11,359,232
2021-11-11	63.52	65.78	63.52	65.62	21,664,044
2021-11-10	63.84	64.40	63.26	63.80	16,269,415
2021-11-09	63.76	64.98	63.62	63.76	15,630,306
2021-11-08	63.54	64.18	63.28	64.00	10,241,548
2021-11-05	63.96	64.26	63.12	63.50	10,432,304
2021-11-04	62.32	64.04	62.14	63.16	17,169,334
2021-11-03	61.34	63.00	61.34	62.00	14,639,058
2021-11-02	60.90	61.84	60.68	61.54	11,995,260
2021-11-01	60.68	61.28	59.96	61.00	12,019,743
2021-10-29	60.48	62.44	60.04	60.32	24,066,785
2021-10-28	59.64	60.58	59.44	60.38	11,069,991
2021-10-27	59.50	60.60	59.40	60.40	13,545,143
2021-10-26	59.24	59.68	58.16	59.26	46,235,438
2021-10-25	58.00	59.80	58.00	59.24	14,438,520
2021-10-22	59.60	59.62	58.54	58.78	23,015,175
2021-10-21	59.98	61.08	59.42	59.46	65,571,497
2021-10-20	58.90	61.10	58.78	60.22	38,281,275
2021-10-19	58.30	58.68	57.80	58.50	12,274,289
2021-10-18	58.30	58.88	58.04	58.38	20,520,051
2021-10-15	59.92	60.04	58.20	58.48	20,034,428
2021-10-14	58.88	60.24	58.66	59.70	15,587,804
2021-10-13	60.40	60.54	58.10	58.30	62,404,130
2021-10-12	60.04	61.50	59.90	61.08	31,325,642
2021-10-11	59.98	61.00	59.88	60.72	19,574,544
2021-10-08	59.00	60.64	59.00	60.00	38,044,410
2021-10-07	58.72	59.68	58.40	58.86	34,938,810
2021-10-06	58.20	58.20	56.70	57.58	29,482,502
2021-10-05	58.58	59.22	58.34	58.76	24,047,810
2021-10-04	57.80	58.56	57.56	58.34	19,638,524
2021-10-01	56.30	57.72	55.94	57.72	18,797,646
2021-09-30	56.54	57.16	56.36	56.68	28,054,634
2021-09-29	55.76	56.56	54.96	56.32	38,792,344
2021-09-28	55.80	56.48	55.12	55.14	20,925,952
2021-09-27	54.48	56.20	54.32	55.60	27,048,708
2021-09-24	55.00	55.12	53.92	54.02	14,887,478
2021-09-23	54.20	55.32	54.16	54.70	60,418,419
2021-09-22	54.90	55.18	53.74	53.74	26,915,091
2021-09-21	53.84	54.62	53.64	53.96	25,994,505
2021-09-20	51.02	53.58	50.10	53.42	28,222,060
2021-09-17	50.64	51.54	50.62	51.08	28,767,209
2021-09-16	51.14	51.54	50.76	50.84	14,659,081
2021-09-15	51.30	51.74	50.94	50.94	25,870,115
2021-09-14	51.18	51.64	50.88	51.20	24,987,352
2021-09-13	49.85	51.38	49.85	51.20	19,629,262
2021-09-10	51.10	51.10	49.70	49.70	27,850,331
2021-09-09	50.80	51.20	50.44	51.10	10,795,869
2021-09-08	52.46	52.46	50.90	51.10	15,428,189
2021-09-07	52.24	52.42	51.98	52.06	60,016,953
2021-09-06	53.18	53.68	52.04	52.04	14,523,601
2021-09-03	51.80	54.06	51.80	53.50	22,616,892
2021-09-02	52.52	52.52	52.02	52.24	5,360,461
2021-09-01	52.00	53.26	51.92	52.16	19,739,866
2021-08-31	51.20	52.00	50.84	51.96	19,665,221
2021-08-30	51.20	51.20	51.20	51.20	0
2021-08-27	51.42	51.74	51.06	51.20	11,242,223
2021-08-26	50.50	51.88	50.50	51.42	6,460,567
2021-08-25	51.76	51.88	51.20	51.20	9,776,341
2021-08-24	50.24	51.60	50.24	51.32	15,091,854
2021-08-23	51.20	51.36	50.50	50.82	17,216,734
2021-08-20	50.00	50.78	49.64	50.78	11,804,502
2021-08-19	50.14	50.72	49.60	49.73	10,314,527
2021-08-18	50.50	50.50	49.86	50.40	14,521,469
2021-08-17	50.78	50.96	49.96	50.42	23,139,670
2021-08-16	49.88	51.04	49.79	50.52	28,059,700
2021-08-13	49.96	50.10	49.56	49.93	8,592,237
2021-08-12	49.49	50.68	49.49	49.86	11,996,820
2021-08-11	49.86	50.02	49.24	49.82	12,044,021
2021-08-10	49.95	49.95	49.06	49.29	8,452,468
2021-08-09	48.19	49.78	48.17	49.27	15,271,669
2021-08-06	47.55	49.19	47.47	48.99	66,309,728
2021-08-05	47.69	48.30	47.45	48.00	16,408,186
2021-08-04	47.23	47.60	46.39	47.59	16,848,612
2021-08-03	46.23	47.42	45.84	47.12	13,046,275
2021-08-02	45.57	46.71	45.42	45.95	18,967,369
2021-07-30	46.40	46.91	45.21	45.47	19,855,456
2021-07-29	47.20	47.64	46.48	46.48	17,932,633
2021-07-28	47.87	48.37	47.34	47.45	15,193,999
2021-07-27	47.40	48.40	47.15	48.02	19,761,485
2021-07-26	48.20	48.23	47.12	47.74	31,116,695
2021-07-23	50.02	50.02	47.94	48.04	28,988,752
2021-07-22	50.92	50.92	48.64	49.30	24,178,168
2021-07-21	50.48	51.14	49.64	50.72	13,767,664
2021-07-20	49.36	50.36	49.02	49.39	16,662,938
2021-07-19	51.20	51.20	48.28	49.31	27,148,936
2021-07-16	51.34	51.54	50.98	51.20	10,830,763
2021-07-15	52.08	52.08	51.02	51.08	15,974,576
2021-07-14	52.00	52.28	51.72	52.02	6,554,097
2021-07-13	52.76	52.88	51.98	52.00	7,938,764
2021-07-12	52.38	52.48	51.70	52.44	18,861,855
2021-07-09	52.90	52.90	52.16	52.38	8,448,404
2021-07-08	52.30	52.40	51.56	52.12	10,494,218
2021-07-07	52.58	52.80	52.28	52.38	31,339,046
2021-07-06	52.76	52.94	52.22	52.30	10,592,883
2021-07-05	52.70	53.00	52.54	52.88	6,326,011
2021-07-02	52.56	52.98	52.40	52.46	8,078,188
2021-07-01	51.52	52.58	51.46	52.58	15,438,066
2021-06-30	53.18	53.18	51.38	51.46	14,164,778
2021-06-29	51.72	52.86	51.56	52.80	13,029,785
2021-06-28	51.54	52.58	51.40	51.78	11,697,244
2021-06-25	50.90	51.60	50.90	51.56	8,575,161
2021-06-24	50.00	52.04	50.00	51.56	17,953,660
2021-06-23	51.40	51.46	50.80	50.94	10,065,430
2021-06-22	51.58	51.58	50.68	51.40	10,748,945
2021-06-21	50.50	51.46	50.22	51.46	20,628,274
2021-06-18	51.72	51.76	50.80	51.12	45,289,195
2021-06-17	51.72	52.16	51.46	51.58	51,053,482
2021-06-16	52.12	52.44	51.66	52.16	13,907,963
2021-06-15	52.72	53.12	51.84	52.24	17,776,694
2021-06-14	52.50	53.04	52.24	52.76	9,993,714
2021-06-11	51.88	52.40	51.46	52.24	9,014,170
2021-06-10	52.30	52.30	51.76	52.06	12,155,342
2021-06-09	52.40	52.44	51.74	52.20	12,403,541
2021-06-08	53.52	53.52	51.76	52.38	20,988,533
2021-06-07	53.46	53.84	52.88	53.42	8,308,576
2021-06-04	54.68	54.94	53.48	53.58	51,224,636
2021-06-03	53.86	54.96	53.86	54.66	12,896,274
2021-06-02	54.94	55.42	53.70	53.94	12,800,348
2021-06-01	54.36	55.20	53.50	54.96	15,610,360
2021-05-28	55.10	55.30	54.62	54.66	11,316,019
2021-05-27	54.40	55.20	53.80	54.86	29,024,198
2021-05-26	53.76	54.66	53.46	54.58	14,472,109
2021-05-25	53.40	54.22	53.24	53.50	16,513,222
2021-05-24	52.24	53.32	52.06	53.32	10,652,062
2021-05-21	53.46	53.46	51.30	52.50	19,200,111
2021-05-20	52.12	52.84	51.74	52.32	68,069,893
2021-05-19	53.08	53.92	52.54	53.10	13,378,673
2021-05-18	55.00	55.00	53.50	53.60	10,594,257
2021-05-17	53.80	55.20	53.80	53.90	13,457,036
2021-05-14	54.28	54.78	53.96	54.54	9,600,922
2021-05-13	54.38	54.38	53.42	54.02	13,056,354
2021-05-12	54.70	55.30	54.40	55.04	20,732,804
2021-05-11	56.00	56.44	54.70	54.70	17,963,332
2021-05-10	56.50	58.14	56.38	56.72	17,900,475
2021-05-07	57.34	57.92	56.36	57.86	14,823,417
2021-05-06	56.38	57.56	56.14	56.94	23,448,069
2021-05-05	57.16	57.16	55.74	56.12	13,106,578
2021-05-04	56.88	57.64	56.42	56.70	15,221,319
2021-04-30	56.00	56.66	55.60	56.66	18,941,076
2021-04-29	55.70	56.28	55.50	56.06	12,096,087
2021-04-28	54.66	55.68	54.38	55.48	13,723,798
2021-04-27	55.06	55.18	53.92	54.28	13,900,955
2021-04-26	54.60	55.68	54.60	55.06	11,147,600
2021-04-23	56.28	56.28	54.78	55.26	12,985,318
2021-04-22	56.50	56.50	55.02	56.00	11,974,886
2021-04-21	55.74	55.98	55.00	55.42	10,371,603
2021-04-20	56.62	56.98	55.32	55.68	12,423,623
2021-04-19	56.00	57.20	56.00	56.78	11,113,390
2021-04-16	56.60	57.10	55.96	56.52	9,425,119
2021-04-15	57.00	57.00	55.46	56.18	9,787,480
2021-04-14	56.76	56.88	55.40	56.48	13,168,932
2021-04-13	58.02	58.10	56.98	57.00	10,296,735
2021-04-12	57.88	59.18	57.24	58.04	13,922,306
2021-04-09	56.90	57.62	56.66	57.42	39,905,119
2021-04-08	56.88	57.00	55.88	56.60	18,243,343
2021-04-07	56.50	56.90	55.86	56.40	11,024,272
2021-04-06	57.22	57.46	55.18	55.72	19,364,509
2021-04-01	54.48	56.74	54.10	56.00	24,481,701
2021-03-31	52.24	54.38	52.24	54.14	27,297,060
2021-03-30	52.00	52.54	51.80	52.50	12,774,164
2021-03-29	52.16	52.16	50.98	51.54	13,888,319
2021-03-26	51.96	52.26	51.22	51.46	14,697,078
2021-03-25	51.36	51.50	50.46	51.36	15,169,012
2021-03-24	51.90	52.06	50.96	51.64	12,819,143
2021-03-23	52.88	53.14	51.16	51.90	27,761,047
2021-03-22	52.72	53.66	51.96	52.88	16,034,646
2021-03-19	53.50	53.62	52.40	52.74	36,096,714
2021-03-18	55.74	55.74	53.80	53.84	23,943,719
2021-03-17	55.96	56.70	55.22	55.46	54,515,690
2021-03-16	55.20	56.74	54.84	56.18	21,137,981
2021-03-15	53.70	55.12	53.58	54.98	19,473,914
2021-03-12	52.56	53.98	51.58	53.90	34,248,397
2021-03-11	52.14	52.54	51.34	51.66	20,099,985
2021-03-10	51.38	52.16	51.22	52.00	20,554,267
2021-03-09	51.72	52.92	51.36	51.52	21,084,822
2021-03-08	52.50	52.50	51.02	51.98	20,435,962
2021-03-05	52.22	53.24	51.88	51.94	31,974,813
2021-03-04	52.74	54.00	52.44	52.78	18,644,567
2021-03-03	54.14	54.32	53.22	53.84	19,147,496
2021-03-02	53.66	54.56	53.66	53.84	27,510,303
2021-03-01	53.74	54.08	52.66	53.88	30,035,849
2021-02-26	50.40	54.00	50.36	52.76	41,643,397
2021-02-25	53.00	53.10	49.99	52.00	59,500,599
2021-02-24	52.02	53.90	51.90	53.50	17,724,360
2021-02-23	51.48	52.60	51.22	52.16	16,735,637
2021-02-22	51.52	52.32	50.84	51.50	11,948,038
2021-02-19	52.34	52.62	51.50	51.90	12,870,842
2021-02-18	52.94	53.34	52.22	52.34	24,533,340
2021-02-17	54.10	54.10	52.60	52.76	63,756,614
2021-02-16	54.50	54.96	53.38	53.86	11,191,573
2021-02-15	53.70	54.58	53.38	54.40	11,450,973
2021-02-12	52.76	53.62	52.40	53.28	27,217,894
2021-02-11	53.90	53.96	52.44	53.26	11,425,318
2021-02-10	53.72	54.70	53.48	54.02	34,478,035
2021-02-09	52.78	53.22	52.06	53.06	11,915,293
2021-02-08	52.18	52.94	51.54	52.78	40,379,505
2021-02-05	51.52	53.10	51.50	51.78	10,080,963
2021-02-04	52.26	52.42	51.18	51.44	16,317,698
2021-02-03	51.44	52.76	50.96	51.84	21,536,825
2021-02-02	52.42	52.42	50.90	51.44	26,054,048
2021-02-01	51.82	52.90	51.50	52.00	16,887,777
2021-01-29	52.00	53.76	51.68	51.78	57,997,059
2021-01-28	50.98	53.48	50.20	52.98	39,473,138
2021-01-27	50.60	52.40	49.97	51.54	46,131,222
2021-01-26	48.48	50.80	48.32	49.34	13,050,533
2021-01-25	50.68	50.68	48.65	49.17	18,085,602
2021-01-22	50.36	51.32	49.85	50.10	16,611,410
2021-01-21	51.44	52.44	50.44	51.06	14,318,396
2021-01-20	50.66	52.06	49.88	51.64	15,522,156
2021-01-19	50.64	51.12	49.98	50.40	19,273,163
2021-01-18	49.73	50.30	49.23	49.52	16,133,205
2021-01-15	51.24	51.28	49.28	50.62	18,587,677
2021-01-14	50.40	51.84	50.04	51.20	28,098,047
2021-01-13	50.70	50.86	48.83	49.57	23,050,834
2021-01-12	50.26	51.06	49.75	50.60	19,960,088
2021-01-11	49.52	50.12	49.12	50.12	16,694,337
2021-01-08	50.44	50.58	48.86	50.16	21,169,189
2021-01-07	51.16	51.50	49.69	49.71	24,946,599
2021-01-06	48.20	51.28	48.20	50.78	32,925,816
2021-01-05	45.50	48.20	45.50	47.79	22,247,661
2021-01-04	47.21	48.20	46.18	46.48	39,988,047
2020-12-31	45.37	46.60	44.13	46.60	10,306,639
2020-12-30	46.50	46.50	45.51	45.82	11,609,260
2020-12-29	45.69	46.46	45.18	45.91	30,696,258
2020-12-24	45.40	46.20	44.58	44.69	7,477,755
2020-12-23	43.04	44.90	42.35	44.80	21,934,614
2020-12-22	42.38	42.73	41.74	42.59	13,286,247
2020-12-21	42.00	42.50	40.51	41.81	27,154,745
2020-12-18	43.50	44.06	43.01	43.41	41,686,108
2020-12-17	42.88	44.46	42.88	43.87	23,010,526
2020-12-16	41.12	43.17	41.12	43.10	29,733,472
2020-12-15	41.68	42.01	39.85	41.51	32,437,985
2020-12-14	43.40	43.40	41.38	41.45	103,996,196
2020-12-11	43.80	44.33	43.20	43.46	22,161,177
2020-12-10	45.32	45.85	43.85	43.97	18,651,829
2020-12-09	43.76	46.06	43.76	45.41	23,655,537
2020-12-08	44.90	44.90	43.77	44.46	17,352,426
2020-12-07	46.00	46.00	43.65	44.46	28,761,082
2020-12-04	45.79	46.34	45.25	45.95	50,800,345
2020-12-03	45.21	45.76	44.91	45.46	18,384,872
2020-12-02	44.83	45.50	44.20	45.50	25,518,257
2020-12-01	44.31	45.49	43.93	45.28	27,011,987
2020-11-30	45.12	45.58	44.12	44.12	33,330,919
2020-11-27	46.12	46.19	45.02	45.75	48,402,428
2020-11-26	47.66	47.66	45.68	45.86	30,053,649
2020-11-25	45.40	47.20	45.07	47.13	32,256,635
2020-11-24	43.75	45.34	43.75	45.34	34,642,192
2020-11-23	44.00	44.52	43.50	43.50	23,923,773
2020-11-20	44.20	44.70	43.68	43.73	26,634,952
2020-11-19	45.02	45.35	44.07	44.20	14,250,102
2020-11-18	43.97	45.41	43.76	45.35	27,796,194
2020-11-17	44.60	45.30	43.81	44.24	45,012,839
2020-11-16	44.62	45.92	44.40	44.94	34,089,518
2020-11-13	43.27	44.30	43.27	43.81	21,348,843
2020-11-12	43.89	45.02	43.42	43.63	30,816,689
2020-11-11	44.70	45.75	44.11	44.31	31,029,600
2020-11-10	43.66	45.60	43.50	44.40	41,887,841
2020-11-09	39.43	44.85	39.26	43.58	45,323,491
2020-11-06	39.50	40.08	38.40	38.74	14,369,714
2020-11-05	38.88	39.83	38.62	39.29	22,345,007
2020-11-04	37.80	39.19	37.08	38.95	20,608,481
2020-11-03	39.15	39.39	38.46	38.55	21,894,271
2020-11-02	37.08	38.06	35.69	37.30	21,382,343
2020-10-30	37.11	37.27	36.45	37.18	46,425,296
2020-10-29	38.20	38.20	36.48	37.30	24,119,592
2020-10-28	39.47	39.47	37.26	38.00	27,856,906
2020-10-27	41.00	41.00	38.77	39.79	25,699,866
2020-10-26	40.80	41.00	40.24	40.42	23,108,618
2020-10-23	40.27	41.91	40.27	41.18	18,287,065
2020-10-22	40.16	40.82	39.29	40.71	24,559,014
2020-10-21	39.60	40.68	39.60	40.08	23,602,466
2020-10-20	39.65	40.20	38.85	40.02	28,182,782
2020-10-16	40.37	40.37	39.09	40.13	20,195,922
2020-10-15	40.40	40.67	39.06	39.62	14,709,578
2020-10-14	40.17	41.10	40.04	40.80	19,367,866
2020-10-13	40.34	41.22	40.06	40.41	15,432,716
2020-10-12	41.10	41.66	40.37	41.20	15,030,359
2020-10-09	41.30	42.21	40.86	41.11	14,561,689
2020-10-08	41.37	42.60	40.71	41.89	25,477,357
2020-10-07	41.63	41.70	40.72	40.92	13,747,022
2020-10-06	41.55	41.92	40.57	41.34	19,721,790
2020-10-05	40.27	41.86	40.27	41.22	13,199,625
2020-10-02	39.32	41.00	39.32	40.73	15,476,705
2020-10-01	41.00	41.00	39.69	40.19	14,096,457
2020-09-30	39.63	40.44	38.91	40.09	19,532,543
2020-09-29	40.71	40.83	39.66	39.85	15,372,352
2020-09-28	40.68	41.09	40.34	40.84	12,747,880
2020-09-25	39.60	40.40	38.88	40.05	15,882,985
2020-09-24	39.60	39.95	38.33	38.89	21,558,587
2020-09-23	40.04	40.14	38.94	38.94	18,783,997
2020-09-22	39.60	40.68	38.07	39.40	21,987,120
2020-09-21	41.43	41.45	39.14	39.25	26,336,308
2020-09-18	42.26	42.78	40.90	41.79	47,944,442
2020-09-17	42.72	42.94	41.99	42.70	19,888,730
2020-09-16	43.00	43.49	42.42	43.43	19,235,699
2020-09-15	43.27	43.60	42.46	43.12	23,779,274
2020-09-14	44.40	44.75	43.52	43.72	28,889,874
2020-09-11	44.27	44.46	43.40	43.74	13,602,657
2020-09-10	44.58	45.37	44.17	45.38	7,192,038
2020-09-09	44.30	45.96	43.98	45.38	25,077,373
2020-09-08	45.37	46.27	44.20	45.29	17,510,977
2020-09-07	45.84	46.73	45.50	45.91	16,428,069
2020-09-04	46.25	46.87	45.47	45.56	7,778,691
2020-09-03	47.80	48.26	46.05	46.11	16,847,758
2020-09-02	44.69	47.16	44.69	46.58	19,763,863
2020-09-01	46.20	46.61	44.66	45.79	20,036,035
2020-08-28	44.97	46.80	44.16	46.13	28,180,093
2020-08-27	43.50	44.24	42.90	43.93	12,050,406
2020-08-26	44.28	45.05	43.49	43.74	18,582,190
2020-08-25	46.00	46.44	44.72	44.87	14,173,451
2020-08-24	45.98	45.98	44.70	45.37	23,065,692
2020-08-21	46.17	46.27	45.12	45.17	12,098,627
2020-08-20	45.45	46.10	44.66	46.04	12,901,421
2020-08-19	45.00	45.82	44.15	45.46	15,235,498
2020-08-18	46.09	47.20	45.22	45.23	18,133,366
2020-08-17	46.62	47.37	45.79	46.66	30,624,067
2020-08-14	47.18	47.38	45.83	46.56	17,284,135
2020-08-13	48.43	48.72	47.38	47.57	15,451,903
2020-08-12	49.77	50.12	48.31	48.54	21,142,036
2020-08-11	47.60	49.93	47.55	49.91	24,725,005
2020-08-10	45.72	48.20	45.72	47.50	18,188,019
2020-08-07	46.37	47.01	45.19	45.85	27,761,524
2020-08-06	47.60	48.72	46.40	47.16	27,029,386
2020-08-05	48.56	50.00	47.64	48.23	35,036,816
2020-08-04	50.52	50.52	47.87	48.38	28,464,148
2020-08-03	48.90	49.81	47.80	49.75	19,784,676
2020-07-31	49.54	50.06	48.56	48.60	34,865,526
2020-07-30	50.00	50.38	49.37	50.99	27,066,344
2020-07-29	51.00	51.56	50.14	50.99	46,793,961
2020-07-28	49.52	50.98	48.40	50.81	60,982,312
2020-07-27	48.24	50.60	47.00	48.33	51,552,885
2020-07-24	51.00	56.00	46.32	47.09	119,701,182
2020-07-23	41.38	41.75	40.05	40.29	22,052,505
2020-07-22	41.93	42.60	41.33	41.76	15,238,143
2020-07-21	40.40	42.13	40.40	41.27	16,633,361
2020-07-20	41.52	41.52	40.12	41.09	8,569,093
2020-07-17	40.40	41.28	39.61	41.09	20,861,674
2020-07-16	40.82	41.20	39.90	41.01	17,335,226
2020-07-15	39.96	41.05	39.21	40.85	22,203,009
2020-07-14	39.95	39.95	38.70	39.47	19,310,216
2020-07-13	39.59	40.60	39.36	39.69	16,769,469
2020-07-10	37.57	39.23	37.57	38.90	19,069,868
2020-07-09	39.99	40.04	37.88	38.09	21,289,709
2020-07-08	39.12	40.41	38.58	39.59	27,506,669
2020-07-07	39.57	39.95	38.76	39.75	20,357,369
2020-07-06	41.01	42.00	39.86	40.07	18,107,173
2020-07-03	39.28	40.60	39.01	40.41	12,856,529
2020-07-02	40.64	41.44	40.06	40.34	26,297,718
2020-07-01	38.42	40.34	38.05	40.11	74,439,908
2020-06-30	38.65	39.44	38.04	39.64	17,060,562
2020-06-29	37.75	39.19	37.36	38.43	21,370,414
2020-06-26	39.15	40.17	38.52	38.81	13,890,105
2020-06-25	39.46	40.04	38.46	40.30	23,298,850
2020-06-24	41.56	42.30	40.30	42.37	21,277,592
2020-06-23	42.20	43.45	41.66	42.37	32,123,728
2020-06-22	42.48	43.61	41.25	41.46	63,946,356
2020-06-19	42.76	43.65	41.91	43.41	23,445,230
2020-06-18	43.17	43.17	41.01	41.89	31,599,461
2020-06-17	43.64	44.50	42.04	43.79	19,843,163
2020-06-16	44.20	45.11	43.02	43.79	25,435,124
2020-06-15	41.20	43.66	40.94	42.69	52,424,412
2020-06-12	39.10	44.17	38.20	43.43	43,567,980
2020-06-11	40.63	41.60	38.00	40.42	45,808,687
2020-06-10	43.04	43.77	41.54	41.95	62,052,678
2020-06-09	45.00	45.04	42.02	43.01	49,302,161
2020-06-08	42.62	46.19	42.40	44.56	69,713,779
2020-06-05	39.99	42.81	39.91	42.58	88,153,597
2020-06-04	39.90	41.00	38.05	39.64	45,867,891
2020-06-03	39.33	41.45	39.13	39.93	61,185,095
2020-06-02	38.41	39.88	38.39	38.93	68,049,908
2020-06-01	36.79	38.72	36.33	38.15	58,067,013
2020-05-29	38.72	38.75	35.62	39.40	97,083,367
2020-05-28	39.41	39.69	37.51	39.40	48,156,565
2020-05-27	38.09	39.86	37.29	37.78	33,196,076
2020-05-26	35.98	38.78	35.44	37.78	61,282,628
2020-05-22	36.06	36.06	33.90	36.33	38,559,209
2020-05-21	37.15	37.70	35.85	36.33	58,666,843
2020-05-20	36.75	38.08	36.26	37.48	54,242,450
2020-05-19	39.70	40.17	36.66	37.30	50,562,145
2020-05-18	36.23	39.63	36.23	36.04	27,773,114
2020-05-15	35.85	37.26	35.17	36.04	41,348,107
2020-05-14	34.75	36.20	34.06	35.30	32,585,998
2020-05-13	35.49	35.93	34.02	35.01	76,436,931
2020-05-12	36.16	36.91	34.63	35.57	42,201,209
2020-05-11	39.21	39.64	35.87	36.51	86,515,124
2020-05-07	39.29	40.00	38.36	39.80	37,543,404
2020-05-06	40.47	40.47	38.42	39.04	33,567,188
2020-05-05	39.41	41.09	39.11	40.22	35,739,493
2020-05-04	38.52	39.03	36.93	38.75	51,391,912
2020-05-01	39.60	39.87	37.23	38.62	24,283,798
2020-04-30	41.65	42.76	38.63	41.25	35,566,090
2020-04-29	35.76	41.42	35.70	41.25	57,651,102
2020-04-28	34.11	35.69	33.50	34.13	28,815,360
2020-04-27	33.44	34.45	32.91	34.13	59,057,603
2020-04-24	31.31	32.37	30.44	32.21	35,077,746
2020-04-23	30.31	32.32	30.00	31.68	51,048,220
2020-04-22	31.99	32.64	29.10	31.07	53,458,125
2020-04-21	31.28	32.02	30.73	31.07	35,980,364
2020-04-20	31.00	32.37	30.51	31.71	49,314,784
2020-04-17	32.71	34.20	31.53	31.78	37,596,209
2020-04-16	31.10	33.16	30.17	32.10	44,371,219
2020-04-15	33.20	33.89	31.40	31.66	39,092,885
2020-04-14	36.50	36.67	33.82	35.46	29,808,293
2020-04-09	34.39	36.53	33.40	35.46	71,012,827
2020-04-08	31.54	34.05	30.27	33.36	42,810,043
2020-04-07	31.51	34.63	30.61	31.70	42,753,568
2020-04-06	32.37	33.99	31.48	31.72	24,377,111
2020-04-03	33.92	34.16	30.85	33.92	10,507,278
2020-04-03	33.92	34.16	30.45	31.72	70,259,052
2020-04-02	37.00	38.01	33.01	33.92	78,958,800
2020-04-02	37.00	38.01	33.01	37.35	38,550,032
2020-04-01	36.80	38.77	34.70	37.11	53,633,965
2020-04-01	36.80	38.77	34.70	37.98	23,925,400
2020-03-31	38.42	40.21	37.53	38.69	18,205,753
2020-03-30	39.87	39.95	36.50	39.69	19,036,608
2020-03-27	41.97	43.38	38.14	42.52	21,408,858
2020-03-26	42.45	44.50	40.23	43.18	22,615,683
2020-03-25	43.94	45.94	42.50	41.43	19,707,246
2020-03-24	40.43	41.55	38.59	38.89	18,857,317
2020-03-23	40.41	41.98	37.57	43.58	14,514,402
2020-03-20	44.98	46.40	42.14	43.21	17,985,883
2020-03-19	38.17	46.29	37.36	39.12	34,812,277
2020-03-18	38.06	40.85	35.01	38.94	8,034,071
2020-03-17	44.37	46.13	37.40	42.47	34,195,801
2020-03-16	41.39	43.62	38.85	43.36	32,357,842
2020-03-13	45.60	50.64	43.74	43.58	25,069,639
2020-03-12	46.42	50.46	46.42	52.84	13,970,632
2020-03-11	55.72	57.30	52.72	55.60	26,967,922
2020-03-10	58.06	59.14	55.28	58.28	41,427,410
2020-03-09	66.00	66.36	57.90	70.00	43,484,611
2020-03-06	73.60	74.78	69.76	70.00	38,929,081
2020-03-05	76.34	76.62	74.38	76.39	12,760,924
2020-03-04	73.22	76.18	72.60	73.70	42,920,986
2020-03-03	74.10	75.56	73.38	73.47	14,430,472
2020-03-02	74.02	74.26	70.96	72.41	29,849,332
2020-02-28	73.94	74.36	71.44	76.25	36,701,282
2020-02-27	75.40	77.26	74.50	76.55	22,321,400
2020-02-26	75.36	77.34	75.00	75.44	16,029,898
2020-02-25	76.54	78.52	75.20	76.75	26,235,583
2020-02-24	77.64	78.20	75.60	79.07	17,534,161
2020-02-21	77.22	79.98	77.22	79.07	39,500,908
2020-02-20	74.66	78.28	74.42	77.80	35,781,973
2020-02-19	74.00	76.92	74.00	75.03	34,872,520
2020-02-18	72.38	73.92	72.30	73.51	43,385,936
2020-02-17	72.14	73.22	71.08	72.78	29,230,241
2020-02-14	74.98	75.10	71.16	71.71	47,874,471
2020-02-13	75.00	76.76	69.44	71.97	200,480,708
2020-02-12	82.36	84.78	81.76	84.66	31,805,972
2020-02-11	83.22	83.64	81.86	82.26	28,382,369
2020-02-10	84.60	85.02	82.68	82.84	25,865,164
2020-02-07	84.72	85.64	84.06	85.07	19,702,198
2020-02-06	84.70	85.52	84.14	85.03	21,363,672
2020-02-05	83.48	84.90	83.00	83.97	27,410,729
2020-02-04	86.04	86.10	83.44	83.99	38,718,111
2020-02-03	85.28	86.54	85.08	85.91	15,741,313
2020-01-31	87.06	87.22	85.60	87.12	9,275,956
2020-01-30	87.10	88.12	86.54	87.12	10,148,559
2020-01-29	87.32	88.48	87.10	87.56	19,506,485
2020-01-28	89.00	89.64	88.20	88.32	18,187,770
2020-01-27	91.02	91.16	88.96	89.08	22,570,880
2020-01-24	91.50	92.56	90.16	91.14	28,315,288
2020-01-23	93.30	93.30	90.44	90.78	24,989,469
2020-01-22	92.50	93.38	92.30	93.36	13,891,668
2020-01-21	92.60	93.08	92.16	92.52	11,783,646
2020-01-20	92.48	93.66	92.06	93.58	9,455,278
2020-01-17	90.88	92.86	90.30	92.64	15,172,232
2020-01-16	91.80	92.40	90.40	91.14	17,113,015
2020-01-15	89.94	91.78	89.60	91.62	35,643,421
2020-01-14	87.30	90.32	87.30	90.10	21,464,796
2020-01-13	87.00	88.08	86.34	87.03	38,280,327
2020-01-10	88.10	88.38	85.74	85.97	19,778,500
2020-01-09	88.50	89.62	87.50	87.84	17,848,254
2020-01-08	87.00	88.52	87.00	88.18	11,564,488
2020-01-07	90.92	90.92	87.66	87.67	14,383,164
2020-01-06	90.08	90.20	89.04	89.88	17,690,152
2020-01-03	89.20	90.62	88.96	90.48	11,696,807
2020-01-02	89.28	91.06	89.28	90.57	12,752,186
2019-12-31	90.10	90.28	88.94	89.11	5,450,416
2019-12-30	90.80	90.80	89.62	90.22	12,054,210
2019-12-27	90.16	90.90	89.62	90.43	7,059,844
2019-12-24	89.18	90.68	89.18	90.26	3,556,927
2019-12-23	88.90	90.16	88.40	89.86	11,661,125
2019-12-20	89.50	89.94	88.80	89.17	28,181,576
2019-12-19	90.00	90.20	89.26	89.68	35,126,468
2019-12-18	90.56	91.00	89.18	90.01	24,703,595
2019-12-17	90.58	90.74	87.72	89.75	27,315,716
2019-12-16	88.20	90.46	87.80	90.33	31,822,483
2019-12-13	88.76	95.32	85.68	87.72	46,411,592
2019-12-12	81.84	82.34	80.46	81.10	17,172,623
2019-12-11	80.34	81.68	79.08	81.60	21,357,026
2019-12-10	81.70	81.70	79.60	80.34	14,886,100
2019-12-09	81.00	81.34	79.94	81.24	14,792,151
2019-12-06	80.72	80.72	79.24	80.01	6,900,560
2019-12-05	79.62	81.14	79.26	78.91	8,887,597
2019-12-04	77.94	79.10	77.38	78.91	30,656,299
2019-12-03	78.62	79.38	76.96	77.79	19,885,122
2019-12-02	81.18	81.62	78.46	78.73	31,841,966
2019-11-29	80.26	80.96	80.06	80.38	22,199,324
2019-11-28	82.16	82.68	80.70	81.08	13,380,816
2019-11-27	83.10	83.10	81.64	82.03	22,164,891
2019-11-26	83.80	83.84	81.44	82.33	44,335,694
2019-11-25	82.82	83.96	82.54	83.15	18,949,610
2019-11-22	79.16	83.42	79.04	82.46	45,318,251
2019-11-21	75.98	79.36	75.20	78.61	54,927,937
2019-11-20	73.02	73.48	71.72	73.17	72,870,244
2019-11-19	74.66	75.38	73.46	73.49	18,900,652
2019-11-18	73.50	74.94	73.46	74.40	47,694,776
2019-11-15	74.10	74.28	72.26	73.49	15,024,730
2019-11-14	74.20	75.54	73.78	74.01	16,881,760
2019-11-13	74.30	75.44	72.50	74.50	29,957,315
2019-11-12	74.04	74.80	73.30	74.48	30,407,028
2019-11-11	72.62	73.54	71.58	73.32	26,241,118
2019-11-08	70.96	73.26	70.46	72.40	32,460,544
2019-11-07	72.76	73.30	71.30	71.64	28,914,168
2019-11-06	71.00	72.56	69.96	72.03	27,925,706
2019-11-05	71.96	72.52	71.00	71.55	22,298,288
2019-11-04	71.56	72.32	71.10	71.48	66,816,804
2019-11-01	72.56	72.80	70.52	71.44	21,045,867
2019-10-31	72.54	72.86	71.32	72.76	14,275,627
2019-10-30	71.98	72.16	70.92	71.90	25,546,417
2019-10-29	72.84	73.22	70.90	73.10	16,134,572
2019-10-28	72.92	73.82	72.10	73.10	22,011,096
2019-10-25	73.94	74.12	71.80	72.18	17,737,619
2019-10-24	74.22	75.66	73.86	73.96	21,597,594
2019-10-23	73.78	74.42	73.04	73.52	29,409,441
2019-10-22	72.80	73.44	71.20	73.42	25,405,291
2019-10-21	70.00	73.10	70.00	72.71	32,866,831
2019-10-18	69.72	72.20	69.56	69.90	29,440,648
2019-10-17	70.40	71.82	69.54	69.74	28,984,808
2019-10-16	70.00	70.24	67.72	70.04	36,691,031
2019-10-15	68.80	70.38	67.74	69.95	12,547,957
2019-10-14	69.10	69.48	67.10	67.65	15,085,883
2019-10-11	66.90	70.86	66.90	68.83	35,716,569
2019-10-10	66.40	67.68	66.40	68.02	8,512,785
2019-10-09	69.70	70.08	67.24	68.02	18,783,240
2019-10-08	72.20	72.20	69.38	69.85	25,584,388
2019-10-07	70.06	71.56	69.14	71.36	52,462,531
2019-10-04	70.00	72.04	68.68	70.10	28,557,936
2019-10-03	70.58	70.62	68.46	69.56	21,028,252
2019-10-02	74.00	74.00	70.26	73.61	13,095,013
2019-10-01	74.50	75.02	73.00	73.61	18,052,137
2019-09-30	73.86	75.20	73.12	74.07	24,872,677
2019-09-27	73.10	73.76	72.50	73.13	14,968,339
2019-09-26	70.26	73.56	70.26	73.01	27,695,050
2019-09-25	70.74	71.20	69.42	70.95	20,252,838
2019-09-24	71.84	72.38	70.72	70.90	15,570,149
2019-09-23	73.84	73.84	71.28	71.66	19,588,558
2019-09-20	73.92	74.76	73.34	73.42	40,097,957
2019-09-19	74.16	74.78	73.14	74.02	27,182,958
2019-09-18	73.28	73.46	72.26	72.69	21,786,395
2019-09-17	74.50	74.96	72.72	73.05	23,486,754
2019-09-16	77.00	77.60	74.96	75.17	27,439,739
2019-09-13	74.82	76.16	74.76	75.94	24,210,939
2019-09-12	73.02	75.08	72.54	74.96	36,989,138
2019-09-11	70.32	72.86	70.12	72.79	21,023,007
2019-09-10	67.78	70.44	67.32	70.08	22,297,874
2019-09-09	68.44	69.74	67.80	68.06	19,056,568
2019-09-06	69.16	69.24	66.44	67.67	22,693,830
2019-09-05	69.80	70.24	67.66	69.05	16,517,850
2019-09-04	70.00	71.20	69.46	69.76	19,758,283
2019-09-03	70.98	71.06	69.10	70.11	18,164,250
2019-09-02	69.80	71.16	69.72	70.03	40,219,187
2019-08-30	68.16	69.96	68.08	69.25	15,590,904
2019-08-29	66.52	68.60	66.50	67.81	10,302,194
2019-08-28	67.42	68.00	66.56	67.81	22,315,016
2019-08-27	65.58	67.16	65.26	66.48	28,422,665
2019-08-23	65.80	66.72	65.64	65.06	6,897,501
2019-08-22	65.00	66.06	64.68	65.06	19,765,627
2019-08-21	65.00	65.10	64.20	64.65	20,380,073
2019-08-20	66.24	66.64	64.58	64.82	32,031,879
2019-08-19	65.54	66.30	64.80	66.20	16,217,372
2019-08-16	65.00	65.90	64.50	65.40	17,801,197
2019-08-15	65.44	66.86	64.94	65.23	22,266,138
2019-08-14	64.26	65.64	64.00	65.28	16,681,972
2019-08-13	65.36	65.68	64.38	65.48	25,668,769
2019-08-12	66.38	66.68	65.16	65.51	20,749,420
2019-08-09	67.56	67.86	66.46	66.67	34,949,908
2019-08-08	68.42	68.82	66.78	67.62	28,301,824
2019-08-07	69.10	69.74	67.88	68.49	21,312,394
2019-08-06	70.12	70.84	69.32	69.61	34,221,490
2019-08-05	71.20	72.28	70.42	70.53	34,550,309
2019-08-02	73.08	74.74	71.34	73.57	31,379,197
2019-08-01	78.14	78.14	72.58	73.63	33,817,137
2019-07-31	73.48	76.50	72.52	76.44	52,746,122
2019-07-30	83.00	83.88	73.00	74.12	114,939,167
2019-07-29	90.78	91.40	89.00	91.37	26,808,474
2019-07-26	86.62	88.04	85.32	87.18	18,661,429
2019-07-25	89.08	89.58	86.30	86.39	20,373,100
2019-07-24	89.34	89.98	88.24	89.39	41,690,299
2019-07-23	88.20	89.62	88.06	89.43	35,800,445
2019-07-22	88.00	90.00	87.58	88.47	22,435,984
2019-07-19	90.18	90.94	89.28	89.97	16,386,862
2019-07-18	87.62	89.80	87.62	89.72	17,777,812
2019-07-17	88.52	88.74	87.54	87.84	11,423,146
2019-07-16	88.88	89.26	87.98	88.43	16,090,731
2019-07-15	88.26	89.26	87.06	89.16	18,742,519
2019-07-12	87.76	88.46	87.02	88.23	12,479,242
2019-07-11	87.28	88.46	87.28	87.67	13,275,086
2019-07-10	87.54	87.92	86.56	87.11	17,343,350
2019-07-09	86.88	88.26	86.52	88.23	20,366,771
2019-07-08	87.82	88.18	86.10	86.74	28,464,418
2019-07-05	87.38	88.94	87.34	88.27	15,123,611
2019-07-04	89.62	89.78	87.22	87.32	13,477,246
2019-07-03	90.38	91.00	89.12	89.49	20,592,414
2019-07-02	89.22	90.22	88.18	90.00	19,392,453
2019-07-01	88.20	89.02	87.32	88.85	31,643,424
2019-06-28	86.20	88.06	85.06	87.88	27,659,059
2019-06-27	87.34	87.54	86.06	86.62	28,624,410
2019-06-26	87.58	87.90	86.54	87.67	35,304,520
2019-06-25	88.02	88.68	87.56	87.90	24,357,706
2019-06-24	88.54	89.16	87.22	88.69	23,418,966
2019-06-21	88.12	88.52	86.38	88.23	24,154,769
2019-06-20	91.00	92.10	87.94	88.23	25,013,474
2019-06-19	91.98	92.66	90.62	90.97	25,425,973
2019-06-18	89.64	92.10	88.58	91.76	29,336,813
2019-06-17	91.56	92.30	89.02	89.11	21,310,544
2019-06-14	91.08	91.84	90.60	91.49	13,271,734
2019-06-13	91.62	92.20	90.70	91.05	18,598,334
2019-06-12	93.76	93.96	91.32	91.78	17,979,610
2019-06-11	96.00	96.24	93.74	93.90	15,616,491
2019-06-10	96.28	96.34	95.02	95.58	9,577,413
2019-06-07	95.00	97.02	94.72	95.96	20,356,143
2019-06-06	94.48	95.48	94.48	94.96	26,569,453
2019-06-05	94.88	94.88	94.06	94.51	18,479,972
2019-06-04	94.16	95.50	93.90	94.24	24,342,006
2019-06-03	93.48	94.30	92.52	93.81	21,379,154
2019-05-31	93.98	94.26	92.92	94.09	12,047,531
2019-05-30	94.12	94.62	93.66	94.09	17,580,853
2019-05-29	93.22	94.10	93.04	93.88	21,653,131
2019-05-28	93.02	93.72	92.46	93.65	31,480,764
2019-05-24	93.96	93.96	92.38	92.63	23,750,047
2019-05-23	93.80	93.96	92.30	93.46	18,749,286
2019-05-22	94.80	94.88	93.24	94.04	18,565,141
2019-05-21	93.64	94.94	93.48	94.58	19,151,828
2019-05-20	93.66	94.54	92.92	93.32	16,347,659
2019-05-17	92.60	94.02	92.54	93.26	24,012,146
2019-05-16	94.80	95.16	93.52	94.11	21,436,085
2019-05-15	94.84	96.26	94.34	94.90	23,965,175
2019-05-14	95.80	96.62	94.88	94.92	31,253,421
2019-05-13	93.04	96.58	92.78	95.28	54,635,450
2019-05-10	95.20	95.32	92.58	92.63	40,453,683
2019-05-09	96.66	97.34	94.20	94.51	35,226,578
2019-05-08	106.55	107.40	104.85	105.05	36,069,812
2019-05-07	103.90	107.10	103.80	106.45	45,850,277
2019-05-03	104.30	105.75	103.90	105.30	13,104,973
2019-05-02	104.05	105.15	103.80	104.50	29,722,438
2019-05-01	106.00	106.95	104.95	105.13	14,687,965
2019-04-30	105.85	106.25	105.05	105.98	14,898,843
2019-04-29	106.50	107.00	105.80	105.98	13,039,507
2019-04-26	104.75	106.40	104.50	106.18	16,434,899
2019-04-25	106.30	106.30	104.10	104.40	26,600,284

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668