Costain Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-18	75.60	75.80	75.00	75.40	337,343
2024-04-17	77.20	77.20	75.00	75.60	410,830
2024-04-16	79.00	79.60	76.00	76.80	434,006
2024-04-15	78.20	80.00	77.20	77.60	661,785
2024-04-12	77.20	79.00	77.20	79.00	265,447
2024-04-11	76.40	77.40	76.20	77.40	451,300
2024-04-10	76.40	76.80	75.40	76.00	667,233
2024-04-09	76.40	78.00	76.20	76.20	401,778
2024-04-08	75.00	77.80	75.00	77.80	346,184
2024-04-05	76.20	77.00	75.20	77.00	405,897
2024-04-04	76.40	79.00	76.00	77.20	215,281
2024-04-03	80.00	80.00	76.20	78.20	491,830
2024-04-02	75.60	80.00	75.60	77.60	1,658,743
2024-04-01	75.00	75.00	75.00	75.00	0
2024-03-29	75.00	75.00	75.00	75.00	0
2024-03-28	75.00	76.00	72.00	75.00	718,850
2024-03-27	72.40	75.00	72.40	75.00	1,228,898
2024-03-26	69.00	73.20	68.20	73.20	1,799,292
2024-03-25	67.00	68.20	66.60	67.40	191,877
2024-03-22	66.80	67.00	66.40	66.60	350,038
2024-03-21	67.60	67.60	66.00	66.40	404,617
2024-03-20	66.40	66.80	65.60	66.60	715,242
2024-03-19	65.60	67.60	65.40	66.00	914,006
2024-03-18	67.40	67.40	64.60	65.00	224,443
2024-03-15	64.20	67.00	64.00	67.00	827,999
2024-03-14	67.60	67.60	62.00	63.80	1,399,432
2024-03-13	69.00	70.00	65.20	66.00	251,172
2024-03-12	71.60	72.00	67.00	68.60	1,722,561
2024-03-11	67.00	68.00	65.80	68.00	456,012
2024-03-08	67.60	68.00	67.00	67.80	374,586
2024-03-07	65.80	68.40	65.20	67.80	633,311
2024-03-06	62.20	65.80	62.20	64.20	302,048
2024-03-05	63.20	63.20	62.00	63.00	317,179
2024-03-04	62.20	63.00	61.20	61.20	713,474
2024-03-01	64.40	64.40	61.40	61.40	727,124
2024-02-29	65.20	66.80	61.00	61.00	1,148,779
2024-02-28	65.60	65.80	63.60	65.00	267,631
2024-02-27	66.40	67.20	66.40	66.80	202,576
2024-02-26	66.00	67.00	65.20	67.00	215,613
2024-02-23	66.20	66.20	63.00	66.00	932,048
2024-02-22	67.40	68.20	67.00	67.00	383,232
2024-02-21	67.00	69.00	67.00	68.00	592,165
2024-02-20	67.60	68.00	67.20	67.20	137,559
2024-02-19	68.40	69.00	68.20	68.40	190,649
2024-02-16	68.20	69.00	68.00	68.80	182,733
2024-02-15	68.20	68.80	68.00	68.00	472,913
2024-02-14	68.60	69.40	68.00	68.80	281,347
2024-02-13	68.00	68.60	67.40	68.00	326,219
2024-02-12	67.80	69.60	67.80	69.60	274,086
2024-02-09	70.80	70.80	70.20	70.40	380,547
2024-02-08	68.80	71.00	68.60	71.00	353,145
2024-02-07	68.00	68.00	68.00	68.00	187,877
2024-02-06	68.60	68.60	68.60	68.60	223,275
2024-02-05	69.00	69.00	67.80	68.20	351,299
2024-02-02	68.20	68.80	67.60	68.80	1,624,719
2024-02-01	68.00	69.00	67.80	68.60	193,549
2024-01-31	67.80	68.00	67.40	67.80	574,265
2024-01-30	70.00	70.00	68.00	68.00	91,911
2024-01-29	67.40	71.40	67.40	69.00	286,352
2024-01-26	70.00	70.20	68.00	68.00	128,144
2024-01-25	70.60	71.40	70.00	70.00	153,679
2024-01-24	70.80	71.40	69.80	70.60	250,089
2024-01-23	71.00	71.80	69.60	70.20	261,689
2024-01-22	70.40	72.00	69.40	72.00	286,175
2024-01-19	65.40	70.40	65.40	70.40	357,869
2024-01-18	66.20	68.00	66.20	67.20	335,799
2024-01-17	70.20	70.20	67.00	67.40	718,206
2024-01-16	73.00	73.00	71.00	71.00	294,046
2024-01-15	71.00	73.00	71.00	72.40	479,109
2024-01-12	72.80	73.00	70.80	70.80	1,407,103
2024-01-11	67.60	71.80	67.60	71.40	2,167,826
2024-01-10	65.80	68.40	65.00	68.20	1,882,426
2024-01-09	62.80	62.80	62.20	62.60	333,580
2024-01-08	61.00	64.40	61.00	62.80	196,308
2024-01-05	63.60	63.60	61.40	63.60	148,131
2024-01-04	61.00	64.00	61.00	64.00	169,462
2024-01-03	64.20	64.20	63.00	63.00	101,186
2024-01-02	62.40	64.80	62.40	64.40	163,694
2024-01-01	63.40	63.40	63.40	63.40	0
2023-12-29	64.00	64.20	63.40	63.40	222,823
2023-12-28	63.00	64.60	62.80	64.00	112,085
2023-12-27	63.00	63.60	61.00	62.60	480,876
2023-12-26	64.00	64.00	64.00	64.00	0
2023-12-25	64.00	64.00	64.00	64.00	0
2023-12-22	64.20	64.40	63.60	64.00	202,408
2023-12-21	63.20	64.60	63.20	64.00	144,751
2023-12-20	65.00	65.00	63.60	64.60	221,962
2023-12-19	64.80	64.80	63.00	63.80	314,746
2023-12-18	65.00	65.00	64.00	64.40	421,509
2023-12-15	63.00	65.00	62.00	64.60	541,839
2023-12-14	63.00	63.00	60.00	60.60	789,532
2023-12-13	65.00	65.00	61.00	61.20	633,081
2023-12-12	66.00	66.00	62.60	63.00	223,952
2023-12-11	64.80	65.00	63.00	64.20	409,029
2023-12-08	64.80	65.00	63.20	64.60	527,332
2023-12-07	63.00	65.00	62.00	64.80	671,645
2023-12-06	65.60	65.60	62.20	63.40	420,785
2023-12-05	66.00	66.00	63.00	64.00	507,537
2023-12-04	63.60	66.20	63.40	65.00	1,268,837
2023-12-01	63.60	63.60	62.40	63.00	774,885
2023-11-30	61.00	63.40	60.40	62.00	1,580,616
2023-11-29	60.00	60.20	59.00	59.40	1,369,644
2023-11-28	58.40	60.20	58.20	59.40	1,795,418
2023-11-27	57.40	57.80	56.80	56.80	418,587
2023-11-24	57.20	58.20	57.20	57.60	199,227
2023-11-23	57.20	58.20	57.20	58.00	168,664
2023-11-22	56.80	57.40	56.80	57.40	389,476
2023-11-21	55.40	58.60	55.40	57.00	1,234,253
2023-11-20	52.80	55.00	52.80	55.00	481,840
2023-11-17	53.40	53.40	52.20	53.00	140,064
2023-11-16	53.40	53.40	52.20	52.40	225,564
2023-11-15	52.40	53.40	52.20	53.00	483,455
2023-11-14	49.20	52.40	48.90	51.40	5,369,698
2023-11-13	48.70	49.80	48.70	49.50	148,962
2023-11-10	48.10	48.70	48.10	48.60	160,327
2023-11-09	48.90	50.80	48.80	49.00	228,109
2023-11-08	49.80	49.80	47.20	47.20	376,147
2023-11-07	51.00	51.00	50.00	50.00	89,927
2023-11-06	51.00	51.60	49.60	49.70	482,830
2023-11-03	51.00	51.00	51.00	51.00	3,165,284
2023-11-02	51.80	51.80	51.00	51.00	150,544
2023-11-01	51.00	51.60	50.40	50.40	341,915
2023-10-31	49.00	50.80	49.00	50.80	243,886
2023-10-30	48.80	49.60	48.80	48.80	215,670
2023-10-27	48.50	48.80	48.50	48.80	187,502
2023-10-26	46.90	47.50	46.60	47.50	241,918
2023-10-25	47.20	48.30	47.00	48.30	157,899
2023-10-24	50.00	50.00	46.70	47.00	340,660
2023-10-23	51.00	51.00	48.00	48.10	291,661
2023-10-20	52.00	52.00	48.00	49.30	1,880,561
2023-10-19	51.60	52.00	51.00	51.00	145,293
2023-10-18	54.00	54.00	51.80	51.80	60,538
2023-10-17	53.00	53.00	51.80	52.80	104,056
2023-10-16	55.60	55.60	51.00	51.20	443,551
2023-10-13	55.60	55.60	52.80	52.80	231,336
2023-10-12	57.00	57.00	53.20	53.20	228,630
2023-10-11	54.20	56.40	54.00	54.00	266,149
2023-10-10	55.20	55.80	55.00	55.40	81,734
2023-10-09	54.40	55.80	54.40	55.00	302,594
2023-10-06	56.20	56.40	55.00	55.80	993,815
2023-10-05	56.00	56.40	54.80	55.80	609,906
2023-10-04	57.40	57.40	56.20	56.20	335,200
2023-10-03	56.00	58.20	56.00	57.00	890,983
2023-10-02	58.00	58.00	53.40	53.80	585,537
2023-09-29	56.80	56.80	56.80	56.80	165,155
2023-09-28	57.60	57.80	56.80	56.80	308,876
2023-09-27	58.00	58.20	57.40	57.60	325,535
2023-09-26	56.80	56.80	56.40	56.80	346,312
2023-09-25	55.40	58.80	55.40	58.60	674,654
2023-09-22	54.80	57.00	54.00	55.40	865,227
2023-09-21	58.00	58.40	54.80	54.80	791,852
2023-09-20	58.20	58.20	56.00	58.00	880,541
2023-09-19	59.00	59.00	57.60	57.80	606,260
2023-09-18	58.80	59.40	58.20	59.00	391,011
2023-09-15	60.40	60.40	59.00	60.00	512,954
2023-09-14	61.00	61.00	58.60	60.00	509,248
2023-09-13	59.60	60.40	58.40	60.20	676,923
2023-09-12	58.00	59.80	58.00	59.60	495,934
2023-09-11	59.00	59.80	59.00	59.20	439,580
2023-09-08	59.00	59.60	58.20	59.20	509,081
2023-09-07	59.00	59.00	58.40	58.60	148,256
2023-09-06	59.20	59.80	59.00	59.80	396,508
2023-09-05	59.00	60.00	58.80	58.80	739,784
2023-09-04	58.40	60.00	58.20	58.20	739,379
2023-09-01	57.00	59.60	56.60	58.40	1,928,101
2023-08-31	54.60	57.80	54.20	57.00	1,028,583
2023-08-30	54.40	55.60	54.40	54.40	723,857
2023-08-29	55.00	55.40	54.00	55.40	502,840
2023-08-28	54.00	54.00	54.00	54.00	0
2023-08-25	52.80	54.80	52.80	54.00	1,165,649
2023-08-24	51.00	52.60	51.00	52.00	722,735
2023-08-23	48.50	52.00	48.50	51.00	1,478,683
2023-08-22	45.30	47.90	45.30	47.90	368,358
2023-08-21	44.40	45.80	44.40	45.80	113,778
2023-08-18	46.50	46.50	45.00	45.00	123,439
2023-08-17	46.30	47.80	46.30	47.30	77,280
2023-08-16	46.90	46.90	45.50	46.50	178,810
2023-08-15	46.30	46.60	45.40	46.00	152,434
2023-08-14	46.30	46.90	46.30	46.60	173,822
2023-08-11	46.70	46.70	45.30	46.20	216,235
2023-08-10	47.00	47.00	45.00	46.70	598,087
2023-08-09	47.10	47.40	47.00	47.40	211,284
2023-08-08	48.10	48.10	47.20	47.30	101,402
2023-08-07	47.80	48.40	47.40	48.40	94,183
2023-08-04	47.40	50.00	47.40	47.40	392,866
2023-08-03	47.30	48.00	47.20	47.20	131,879
2023-08-02	48.50	48.60	47.50	47.50	196,502
2023-08-01	49.30	50.00	48.80	48.80	166,003
2023-07-31	49.20	50.00	49.20	49.90	171,633
2023-07-28	49.40	50.00	49.20	49.50	191,241
2023-07-27	49.80	50.00	49.20	50.00	213,809
2023-07-26	49.00	49.00	49.00	49.00	186,587
2023-07-25	48.10	49.20	48.10	48.90	258,984
2023-07-24	48.60	48.60	48.30	48.30	129,919
2023-07-21	48.50	48.50	48.50	48.50	235,429
2023-07-20	47.70	49.00	47.70	48.80	169,323
2023-07-19	49.90	49.90	49.20	49.20	168,529
2023-07-18	49.20	50.00	48.80	50.00	113,189
2023-07-17	48.90	49.50	47.70	48.00	830,217
2023-07-14	48.40	49.20	47.20	47.20	168,240
2023-07-13	48.00	48.80	48.00	48.80	103,514
2023-07-12	47.60	48.20	47.60	48.20	157,372
2023-07-11	46.00	48.90	46.00	48.00	900,996
2023-07-10	47.20	47.20	47.00	47.00	332,323
2023-07-07	46.70	46.80	46.30	46.80	129,239
2023-07-06	47.00	47.00	46.40	46.50	322,006
2023-07-05	47.00	47.00	46.50	47.00	437,607
2023-07-04	47.60	48.00	46.30	47.40	691,235
2023-07-03	46.90	48.30	46.50	47.70	1,107,935
2023-06-30	45.90	46.90	45.60	46.00	1,040,431
2023-06-29	45.10	45.60	45.00	45.30	395,944
2023-06-28	45.00	46.40	45.00	46.40	228,404
2023-06-27	43.10	45.10	43.10	44.80	298,376
2023-06-26	44.30	44.30	44.30	44.30	172,024
2023-06-23	44.30	44.70	43.50	44.00	376,896
2023-06-22	41.80	45.80	41.80	45.10	1,430,107
2023-06-21	43.70	43.90	43.20	43.40	239,996
2023-06-20	43.90	44.00	43.20	44.00	238,337
2023-06-19	44.90	45.00	43.90	44.20	755,236
2023-06-16	44.00	45.40	43.60	44.80	1,236,166
2023-06-15	47.30	47.30	43.50	45.10	959,700
2023-06-14	47.10	48.00	46.00	46.00	418,986
2023-06-13	48.10	48.90	47.50	47.50	582,572
2023-06-12	48.60	49.90	47.60	47.70	423,062
2023-06-09	47.50	49.20	45.00	48.80	1,162,069
2023-06-08	52.20	52.20	46.10	47.10	2,855,096
2023-06-07	53.40	54.00	53.40	54.00	100,970
2023-06-06	53.00	53.20	51.80	53.00	1,411,354
2023-06-05	52.80	53.00	52.60	53.00	268,754
2023-06-02	52.20	52.20	51.80	51.80	167,019
2023-06-01	51.20	52.40	51.20	51.20	103,122
2023-05-31	51.60	51.80	50.80	50.80	323,698
2023-05-30	52.00	52.60	51.60	51.60	842,089
2023-05-29	53.80	53.80	53.80	53.80	0
2023-05-26	53.80	53.80	53.80	53.80	205,285
2023-05-25	52.40	52.60	52.00	52.00	268,099
2023-05-24	51.80	52.00	51.20	52.00	260,313
2023-05-23	51.60	52.20	50.60	52.00	605,351
2023-05-22	53.20	53.20	49.60	50.60	1,681,298
2023-05-19	53.20	54.00	53.00	53.40	1,270,153
2023-05-18	54.00	54.60	54.00	54.00	220,097
2023-05-17	53.40	55.00	53.00	54.20	257,409
2023-05-16	54.00	55.00	53.20	53.20	358,609
2023-05-15	55.20	56.00	54.40	56.00	342,341
2023-05-12	57.00	57.80	53.40	53.40	667,150
2023-05-11	58.00	58.00	56.00	57.20	321,218
2023-05-10	57.20	57.80	57.00	57.40	122,115
2023-05-09	58.40	59.00	57.00	59.00	220,540
2023-05-08	58.20	58.20	58.20	58.20	0
2023-05-05	59.00	59.00	58.00	58.20	184,086
2023-05-04	59.20	60.00	59.00	59.00	581,892
2023-05-03	57.20	60.60	57.20	59.00	610,965
2023-05-02	59.00	59.20	58.40	58.40	319,357
2023-05-01	59.60	59.60	59.60	59.60	0
2023-04-28	58.00	59.60	57.00	59.60	383,077
2023-04-27	58.00	58.40	57.00	57.60	309,438
2023-04-26	59.20	59.20	57.00	57.00	337,602
2023-04-25	60.80	61.00	58.00	58.00	405,816
2023-04-24	55.20	60.80	55.00	60.80	1,159,573
2023-04-21	57.00	57.00	55.00	55.20	370,721
2023-04-20	56.80	57.00	55.60	55.80	140,639
2023-04-19	55.00	56.60	55.00	55.40	291,437
2023-04-18	55.00	55.00	54.40	55.00	180,587
2023-04-17	55.80	56.00	55.00	56.00	371,466
2023-04-14	56.00	56.00	54.20	54.20	866,233
2023-04-13	55.40	56.00	55.40	56.00	274,632
2023-04-12	55.40	56.00	55.40	56.00	615,258
2023-04-11	54.40	56.00	54.00	55.40	369,072
2023-04-10	56.00	56.00	56.00	56.00	0
2023-04-07	56.00	56.00	56.00	56.00	0
2023-04-06	56.00	56.80	55.80	56.00	342,265
2023-04-05	54.00	56.00	54.00	55.20	933,255
2023-04-04	55.00	55.00	54.00	54.40	301,233
2023-04-03	54.80	55.00	54.60	55.00	1,002,582
2023-03-31	54.00	54.80	53.80	54.50	335,429
2023-03-30	52.80	53.70	51.60	53.70	537,222
2023-03-29	52.00	52.60	51.80	52.60	236,810
2023-03-28	54.00	55.80	51.80	53.10	645,764
2023-03-27	52.90	56.00	52.90	54.60	593,177
2023-03-24	55.00	56.00	53.00	53.10	1,178,945
2023-03-23	54.90	56.80	53.20	55.40	884,850
2023-03-22	52.00	55.50	51.80	55.50	1,682,359
2023-03-21	51.30	51.90	51.30	51.60	340,300
2023-03-20	52.00	52.80	51.10	51.10	732,833
2023-03-17	51.90	53.90	49.75	52.10	2,599,070
2023-03-16	51.90	52.90	49.05	50.60	779,131
2023-03-15	48.00	52.50	48.00	51.90	3,060,969
2023-03-14	48.00	49.00	47.10	48.00	1,550,229
2023-03-13	46.50	46.75	44.55	44.55	485,420
2023-03-10	47.00	47.00	45.00	45.00	299,134
2023-03-09	46.00	47.05	46.00	46.50	1,571,180
2023-03-08	45.55	45.60	45.50	46.23	413,656
2023-03-07	45.00	46.05	45.00	45.25	581,476
2023-03-06	45.00	45.30	44.80	44.90	1,031,773
2023-03-03	44.95	45.00	44.45	44.45	100,489
2023-03-02	44.00	44.45	44.00	44.15	135,914
2023-03-01	44.50	44.50	44.50	44.50	89,541
2023-02-28	44.95	44.95	43.95	43.95	130,751
2023-02-27	43.25	44.30	43.25	43.85	257,351
2023-02-24	44.30	44.30	43.55	43.55	210,944
2023-02-23	44.00	44.00	44.00	44.30	129,473
2023-02-22	43.90	43.90	43.90	43.90	16,157
2023-02-21	43.05	43.85	43.00	43.00	204,590
2023-02-20	43.55	43.85	43.50	43.50	65,579
2023-02-17	44.10	44.10	43.50	43.55	123,972
2023-02-16	43.85	46.00	43.85	46.00	73,580
2023-02-15	43.75	44.20	43.75	44.20	178,341
2023-02-14	44.95	44.95	44.95	44.95	136,353
2023-02-13	45.35	45.45	44.60	44.60	194,505
2023-02-10	44.00	44.23	44.00	44.23	104,276
2023-02-09	45.30	46.50	44.00	44.00	100,358
2023-02-08	45.00	45.95	45.00	45.00	122,857
2023-02-07	45.45	45.75	44.55	45.75	365,462
2023-02-06	46.55	47.00	45.00	45.85	416,803
2023-02-03	46.80	46.90	46.55	46.55	164,311
2023-02-02	46.80	47.60	45.60	46.80	194,084
2023-02-01	46.90	47.10	46.00	46.50	126,028
2023-01-31	47.00	47.05	45.45	46.00	158,849
2023-01-30	46.90	47.50	46.00	46.00	166,435
2023-01-27	47.00	49.40	47.00	48.00	980,152
2023-01-26	42.00	46.95	42.00	46.95	660,047
2023-01-25	42.75	43.00	42.00	42.80	546,700
2023-01-24	42.45	42.50	41.70	41.70	158,797
2023-01-23	40.95	41.45	40.95	41.45	203,492
2023-01-20	42.00	42.00	41.00	41.00	79,766
2023-01-19	41.95	42.00	41.95	42.00	512,181
2023-01-18	41.10	42.00	41.10	42.00	66,841
2023-01-17	40.90	40.90	40.40	40.40	35,147
2023-01-16	40.85	40.90	39.30	40.90	263,550
2023-01-13	40.00	40.85	39.95	40.85	189,529
2023-01-12	40.45	40.45	40.00	40.00	301,124
2023-01-11	40.00	40.40	40.00	40.00	965,675
2023-01-10	40.00	40.90	40.00	40.00	774,981
2023-01-09	39.95	40.80	39.95	40.00	279,531
2023-01-06	39.90	40.00	39.90	40.00	185,347
2023-01-05	40.00	40.00	40.00	40.00	330,603
2023-01-04	39.80	39.80	39.80	39.80	232,789
2023-01-03	38.55	40.10	38.55	39.30	350,402
2023-01-02	39.38	39.38	39.38	39.38	0
2022-12-30	38.68	38.68	38.68	39.38	35,582
2022-12-29	37.50	38.68	37.50	38.68	58,446
2022-12-28	37.00	38.00	37.00	37.50	208,702
2022-12-27	38.50	38.50	38.50	38.50	0
2022-12-26	38.50	38.50	38.50	38.50	0
2022-12-23	38.00	38.50	38.00	38.50	3,716
2022-12-22	38.45	38.50	38.00	38.00	272,230
2022-12-21	37.00	38.50	37.00	38.50	162,875
2022-12-20	39.05	39.95	36.00	38.50	403,567
2022-12-19	39.00	39.10	39.00	39.00	37,691
2022-12-16	40.05	40.40	40.00	40.40	445,468
2022-12-15	39.00	42.00	39.00	40.10	1,420,789
2022-12-14	42.00	42.00	39.00	39.00	343,999
2022-12-13	41.80	41.80	41.00	41.05	1,103,618
2022-12-12	41.25	41.25	41.05	41.05	141,819
2022-12-09	41.75	41.80	41.05	41.80	2,536,403
2022-12-08	41.00	41.25	41.00	41.25	3,468,037
2022-12-07	41.80	41.80	41.15	41.15	1,149,435
2022-12-06	41.70	41.70	41.10	41.45	181,063
2022-12-05	41.25	41.80	41.00	41.60	109,901
2022-12-02	41.25	41.30	41.25	41.30	113,454
2022-12-01	40.05	40.95	40.05	40.80	116,965
2022-11-30	40.60	40.80	40.20	40.75	237,700
2022-11-29	40.05	40.75	40.00	40.20	883,635
2022-11-28	38.50	39.35	38.40	38.45	484,728
2022-11-25	38.35	39.00	37.85	38.65	244,402
2022-11-24	37.00	39.00	37.00	38.65	638,930
2022-11-23	36.50	36.80	36.50	36.80	548,002
2022-11-22	36.25	36.40	36.00	36.40	919,989
2022-11-21	35.00	38.00	34.80	34.80	502,404
2022-11-18	36.10	36.20	36.00	36.20	572,364
2022-11-17	35.00	35.65	34.95	35.55	521,350
2022-11-16	35.05	35.60	35.00	35.40	537,119
2022-11-15	36.00	36.00	36.00	36.00	263,998
2022-11-14	37.00	37.00	35.85	35.85	119,134
2022-11-11	36.90	36.90	35.50	35.50	354,681
2022-11-10	35.50	35.50	35.00	35.30	390,742
2022-11-09	35.05	35.50	34.25	34.25	159,971
2022-11-08	35.70	35.70	35.00	35.65	186,851
2022-11-07	36.20	37.15	35.90	35.75	214,995
2022-11-04	35.45	35.85	35.45	35.65	325,963
2022-11-03	35.80	35.80	35.20	35.65	308,868
2022-11-02	35.90	35.90	35.10	35.65	371,304
2022-11-01	35.05	35.95	35.00	35.90	1,098,107
2022-10-31	38.00	38.00	35.45	35.45	509,564
2022-10-28	38.25	38.25	38.25	38.25	260,157
2022-10-27	39.60	39.60	38.35	39.10	379,955
2022-10-26	42.00	42.00	40.00	40.10	146,104
2022-10-25	40.00	40.00	40.00	40.00	27,496
2022-10-24	40.00	40.00	40.00	40.00	107,190
2022-10-21	40.00	40.00	39.35	39.75	194,547
2022-10-20	41.05	41.45	40.80	40.80	117,009
2022-10-19	41.00	41.65	41.00	41.00	50,695
2022-10-18	42.50	43.30	41.25	41.25	272,953
2022-10-17	43.00	43.00	43.00	43.00	61,016
2022-10-14	39.70	42.35	39.65	41.50	252,773
2022-10-13	41.60	41.95	40.70	40.70	230,309
2022-10-12	40.40	41.80	40.40	41.80	117,376
2022-10-11	41.35	42.00	40.70	41.20	390,545
2022-10-10	41.00	41.00	41.00	41.00	423,302
2022-10-07	38.25	40.25	37.35	39.35	175,466
2022-10-06	39.00	40.20	38.95	39.70	91,578
2022-10-05	38.95	38.95	38.95	38.95	100,737
2022-10-04	39.00	40.20	39.00	40.00	144,159
2022-10-03	39.20	39.20	39.20	39.20	75,129
2022-09-30	39.55	41.15	39.50	40.00	189,509
2022-09-29	39.85	42.95	39.35	40.55	311,024
2022-09-28	42.20	42.45	41.00	41.45	265,449
2022-09-27	42.50	42.50	42.50	42.50	100,502
2022-09-26	42.40	42.40	42.40	42.40	87,894
2022-09-23	42.35	42.95	42.25	42.30	198,077
2022-09-22	42.20	42.20	42.20	42.20	56,052
2022-09-21	41.60	41.60	41.60	41.60	19,846
2022-09-20	42.30	42.75	42.30	42.45	32,454
2022-09-19	42.00	42.00	42.00	42.00	0
2022-09-16	42.00	42.00	42.00	42.00	107,958
2022-09-15	42.95	42.95	42.20	42.20	130,104
2022-09-14	43.15	43.15	42.00	43.00	395,910
2022-09-13	42.95	43.50	42.45	42.80	327,142
2022-09-12	42.00	42.95	41.55	42.25	515,497
2022-09-09	41.00	42.00	40.95	41.30	319,557
2022-09-08	40.90	42.00	40.05	42.00	317,593
2022-09-07	39.40	40.00	39.15	40.00	232,484
2022-09-06	39.10	39.10	38.50	39.10	293,158
2022-09-05	38.90	40.00	38.90	40.00	170,584
2022-09-02	38.45	39.25	38.45	39.25	177,950
2022-09-01	39.00	39.00	38.35	38.45	382,116
2022-08-31	39.00	40.00	39.00	40.00	380,536
2022-08-30	40.95	40.95	40.00	40.00	356,277
2022-08-29	41.00	41.00	41.00	41.00	0
2022-08-26	40.95	41.00	40.00	41.00	301,483
2022-08-25	40.95	41.00	40.20	40.50	261,364
2022-08-24	40.50	43.00	39.50	39.95	481,786
2022-08-23	39.05	40.05	38.50	39.50	505,530
2022-08-22	39.95	40.00	39.95	40.00	243,194
2022-08-19	40.25	41.15	40.00	40.75	210,873
2022-08-18	40.05	42.00	40.05	42.00	104,142
2022-08-17	40.70	41.00	40.05	41.00	384,122
2022-08-16	40.30	40.50	39.85	40.50	157,224
2022-08-15	40.20	41.00	40.05	41.00	244,186
2022-08-12	39.35	40.00	39.00	40.00	295,245
2022-08-11	40.05	40.80	40.00	40.40	126,019
2022-08-10	40.60	41.65	40.20	41.00	108,162
2022-08-09	40.45	40.45	39.00	39.00	127,639
2022-08-08	39.75	40.65	39.00	40.65	148,679
2022-08-05	39.45	39.55	39.45	39.50	167,328
2022-08-04	39.95	40.00	39.40	39.50	304,066
2022-08-03	40.00	40.95	38.40	39.25	767,246
2022-08-02	45.00	45.00	40.80	41.05	530,022
2022-08-01	42.05	44.00	42.05	44.00	116,170
2022-07-29	42.15	43.95	42.15	43.90	328,052
2022-07-28	41.55	42.15	41.50	42.00	579,775
2022-07-27	41.55	41.80	41.50	41.80	90,858
2022-07-26	42.50	42.50	41.80	42.15	179,768
2022-07-25	40.05	42.00	40.05	42.00	225,685
2022-07-22	43.00	43.95	43.00	43.60	208,466
2022-07-21	38.50	44.20	38.50	44.20	1,446,117
2022-07-20	36.00	39.50	36.00	39.50	932,708
2022-07-19	33.95	35.00	33.25	34.70	122,765
2022-07-18	33.95	33.95	33.95	33.50	48,696
2022-07-15	33.20	33.50	33.20	33.35	494,002
2022-07-14	34.48	34.48	34.00	34.00	99,197
2022-07-13	34.50	34.50	34.05	34.48	78,551
2022-07-12	34.00	34.45	33.80	34.40	51,146
2022-07-11	34.45	34.50	34.45	34.50	44,140
2022-07-08	34.45	34.50	33.20	34.15	162,439
2022-07-07	34.00	34.00	32.10	32.70	237,615
2022-07-06	34.05	34.40	34.05	34.30	59,241
2022-07-05	34.85	35.00	33.55	34.30	194,505
2022-07-04	35.00	35.00	34.05	34.30	144,918
2022-07-01	35.00	36.40	35.00	36.00	62,697
2022-06-30	34.60	34.60	34.20	34.20	95,633
2022-06-29	34.55	35.28	34.55	35.28	72,795
2022-06-28	36.00	36.00	34.55	34.55	213,666
2022-06-27	36.00	36.00	35.00	35.00	81,175
2022-06-24	38.00	38.00	34.70	35.00	210,216
2022-06-23	36.80	38.00	36.05	38.00	176,510
2022-06-22	36.00	36.50	35.00	36.00	286,173
2022-06-21	35.95	35.95	35.00	35.00	174,777
2022-06-20	37.70	37.70	35.00	35.50	880,551
2022-06-17	36.10	36.10	35.30	36.00	522,139
2022-06-16	38.00	38.20	37.90	38.00	447,052
2022-06-15	39.00	39.00	39.00	39.00	177,903
2022-06-14	38.80	40.95	38.05	39.48	374,243
2022-06-13	39.50	39.50	39.00	39.00	85,493
2022-06-10	39.95	40.00	39.60	39.60	232,823
2022-06-09	40.95	41.00	39.35	41.00	47,878
2022-06-08	39.70	40.00	39.20	39.20	149,656
2022-06-07	39.85	40.85	39.25	39.25	131,080
2022-06-06	39.00	39.00	39.00	39.98	146,652
2022-06-03	39.40	39.40	39.40	39.40	0
2022-06-02	39.40	39.40	39.40	39.40	0
2022-06-01	39.00	39.40	39.00	39.40	355,704
2022-05-31	39.05	39.05	39.00	39.00	110,042
2022-05-30	39.20	39.40	39.15	39.40	556,293
2022-05-27	39.20	40.00	39.00	39.00	139,490
2022-05-26	39.80	40.80	39.80	40.00	41,699
2022-05-25	39.15	40.00	39.15	39.60	139,321
2022-05-24	39.75	39.75	38.00	38.00	293,051
2022-05-23	39.45	39.90	39.45	39.85	46,264
2022-05-20	39.65	39.80	39.30	39.30	211,165
2022-05-19	39.00	40.35	39.00	39.00	133,273
2022-05-18	39.40	40.85	39.15	40.85	93,436
2022-05-17	39.15	40.00	38.70	39.65	123,719
2022-05-16	40.10	40.10	37.85	39.00	447,303
2022-05-13	39.00	41.10	39.00	39.00	121,111
2022-05-12	38.95	40.00	38.95	39.50	85,230
2022-05-11	39.50	41.05	39.00	39.50	145,456
2022-05-10	40.70	40.70	39.50	39.55	197,076
2022-05-09	42.55	42.55	40.00	40.00	97,514
2022-05-06	42.00	42.40	41.75	42.40	193,074
2022-05-05	43.00	44.10	42.00	42.00	172,157
2022-05-04	42.00	43.00	42.00	42.00	189,975
2022-05-03	40.70	42.60	40.70	42.35	452,700
2022-05-02	40.00	40.00	40.00	40.00	0
2022-04-29	42.40	42.40	40.00	40.00	73,316
2022-04-28	41.25	41.25	40.00	40.00	49,064
2022-04-27	40.15	41.60	40.05	41.20	179,972
2022-04-26	42.40	42.95	40.00	40.00	196,815
2022-04-25	44.60	44.95	41.50	42.00	591,133
2022-04-22	42.00	45.15	42.00	45.15	329,063
2022-04-21	41.85	42.80	41.05	41.95	274,780
2022-04-20	41.00	42.10	41.00	41.45	340,177
2022-04-19	42.55	42.55	42.00	42.00	123,586
2022-04-18	42.40	42.40	42.40	42.40	0
2022-04-15	42.40	42.40	42.40	42.40	0
2022-04-14	44.00	44.00	42.00	42.40	216,876
2022-04-13	42.55	43.90	42.55	43.90	271,078
2022-04-12	43.95	44.00	42.70	42.93	226,358
2022-04-11	41.65	43.85	41.65	43.60	323,398
2022-04-08	41.00	42.55	41.00	42.55	448,748
2022-04-07	40.00	41.00	39.35	41.00	139,619
2022-04-06	39.80	39.95	39.00	39.00	623,948
2022-04-05	39.70	39.75	39.40	39.70	214,670
2022-04-04	39.80	40.45	39.30	40.00	820,508
2022-04-01	39.65	40.40	39.00	39.65	369,792
2022-03-31	39.40	40.15	39.40	39.75	315,491
2022-03-30	39.90	40.95	39.00	39.25	545,004
2022-03-29	39.80	40.00	39.00	40.00	874,367
2022-03-28	39.00	39.85	38.70	39.00	494,701
2022-03-25	40.50	40.50	39.00	39.35	156,048
2022-03-24	40.00	40.20	39.00	39.20	483,949
2022-03-23	42.00	43.05	39.80	40.00	659,915
2022-03-22	41.00	42.00	40.50	42.00	285,908
2022-03-21	42.00	43.50	41.50	42.55	557,263
2022-03-18	45.00	45.25	36.70	42.05	3,068,606
2022-03-17	43.00	44.65	41.55	44.65	383,490
2022-03-16	44.00	44.05	40.10	42.00	587,724
2022-03-15	43.90	43.90	41.75	43.65	274,599
2022-03-14	40.00	43.75	40.00	43.75	478,096
2022-03-11	39.45	40.65	39.00	39.50	733,356
2022-03-10	39.05	39.10	36.05	37.10	1,082,080
2022-03-09	38.00	40.35	36.70	38.05	944,860
2022-03-08	33.00	37.45	32.90	36.00	906,454
2022-03-07	38.00	38.00	32.65	33.50	432,072
2022-03-04	40.00	40.00	36.60	37.65	993,789
2022-03-03	42.95	42.95	40.90	39.73	303,510
2022-03-02	42.95	42.95	41.50	41.50	138,863
2022-03-01	43.85	44.95	42.00	42.40	317,433
2022-02-28	44.90	44.95	43.25	43.80	109,085
2022-02-25	43.20	45.00	42.70	43.20	312,693
2022-02-24	42.10	44.00	40.50	41.60	1,104,299
2022-02-23	46.35	47.10	43.05	45.00	612,301
2022-02-22	46.25	46.95	45.35	46.38	265,881
2022-02-21	47.95	48.00	46.00	48.00	237,905
2022-02-18	48.20	50.20	48.20	48.55	266,372
2022-02-17	48.30	50.90	47.95	49.45	115,546
2022-02-16	49.40	49.40	49.05	49.10	139,739
2022-02-15	47.95	49.00	47.85	49.00	374,315
2022-02-14	47.30	49.75	47.30	48.80	223,977
2022-02-11	48.95	49.85	48.00	49.85	178,901
2022-02-10	47.00	49.95	47.00	48.85	214,592
2022-02-09	50.00	50.50	49.60	49.70	136,932
2022-02-08	49.70	50.80	48.95	49.30	179,707
2022-02-07	48.35	49.85	46.95	49.30	224,971
2022-02-04	46.80	48.25	46.25	47.60	447,593
2022-02-03	49.00	49.00	48.00	48.00	231,231
2022-02-02	50.20	50.50	48.00	48.00	228,455
2022-02-01	48.10	50.50	48.10	48.80	168,982
2022-01-31	48.00	49.55	48.00	48.60	258,580
2022-01-28	49.60	50.40	49.50	49.70	279,283
2022-01-27	50.90	52.90	50.90	51.20	449,298
2022-01-26	48.85	51.00	48.80	51.00	384,413
2022-01-25	46.90	48.95	46.90	48.50	332,393
2022-01-24	48.10	48.55	45.35	46.85	570,678
2022-01-21	49.00	50.00	48.25	48.70	559,120
2022-01-20	49.95	50.00	48.70	49.30	373,849
2022-01-19	49.90	50.00	48.30	48.30	784,996
2022-01-18	51.40	52.70	49.10	50.00	280,429
2022-01-17	52.70	53.00	51.00	51.00	181,272
2022-01-14	54.00	54.00	52.00	52.60	174,290
2022-01-13	52.90	54.90	52.20	53.00	187,803
2022-01-12	52.20	53.60	52.00	53.60	70,132
2022-01-11	52.60	54.10	52.60	52.60	208,362
2022-01-10	54.00	56.00	52.50	56.00	216,503
2022-01-07	52.80	54.00	52.80	53.20	140,844
2022-01-06	53.00	53.60	51.40	53.10	651,255
2022-01-05	53.50	54.90	53.50	54.00	222,842
2022-01-04	54.00	54.50	53.80	54.00	426,501
2022-01-03	53.40	53.40	53.40	53.40	0
2021-12-31	51.50	53.90	51.50	53.40	291,391
2021-12-30	51.50	53.20	51.50	53.00	86,776
2021-12-29	52.70	54.10	51.00	51.00	296,878
2021-12-28	52.60	52.60	52.60	52.60	0
2021-12-27	52.60	52.60	52.60	52.60	0
2021-12-24	52.60	52.60	52.60	52.60	58,929
2021-12-23	51.30	53.90	50.90	51.60	714,981
2021-12-22	49.45	50.10	49.40	50.00	123,420
2021-12-21	47.50	49.70	47.50	49.70	517,499
2021-12-20	49.45	49.45	47.30	47.50	298,501
2021-12-17	51.10	51.10	47.50	47.50	523,720
2021-12-16	47.50	48.05	47.10	47.50	224,202
2021-12-15	47.05	48.70	46.60	47.55	504,578
2021-12-14	48.05	48.80	46.60	47.00	467,476
2021-12-13	49.25	49.55	46.00	47.90	1,207,018
2021-12-10	52.50	52.50	51.70	51.70	287,838
2021-12-09	54.80	54.80	52.00	52.50	94,080
2021-12-08	52.00	53.80	52.00	52.00	455,263
2021-12-07	53.50	53.50	52.40	53.00	211,538
2021-12-06	52.80	53.00	52.60	53.00	211,626
2021-12-03	55.20	55.20	52.00	52.00	262,893
2021-12-02	52.90	53.60	52.20	53.20	542,493
2021-12-01	54.90	55.50	52.90	53.50	232,767
2021-11-30	51.50	54.80	51.50	53.50	304,802
2021-11-29	52.00	53.30	51.70	51.90	357,559
2021-11-26	54.00	54.00	51.00	51.00	717,483
2021-11-25	54.00	56.10	53.70	55.00	316,337
2021-11-24	53.40	55.30	53.40	54.30	237,985
2021-11-23	54.30	55.10	53.60	54.00	572,669
2021-11-22	54.10	55.50	54.10	55.50	307,008
2021-11-19	57.30	57.30	54.40	55.00	373,058
2021-11-18	56.00	56.70	54.40	55.20	222,703
2021-11-17	55.20	56.20	54.90	56.00	396,227
2021-11-16	56.10	57.50	55.10	55.90	275,145
2021-11-15	55.00	57.50	53.10	56.30	608,640
2021-11-12	57.20	57.90	55.00	57.10	618,363
2021-11-11	56.90	57.40	54.60	57.40	467,147
2021-11-10	57.00	57.80	56.40	57.00	223,163
2021-11-09	59.20	59.80	55.60	57.20	852,889
2021-11-08	60.40	60.40	56.80	59.55	415,858
2021-11-05	58.20	60.80	57.00	57.80	764,977
2021-11-04	54.60	57.60	54.60	57.60	207,242
2021-11-03	55.20	55.60	54.30	54.40	229,177
2021-11-02	54.30	55.80	53.70	55.00	199,571
2021-11-01	53.50	55.80	52.20	54.60	657,470
2021-10-29	54.10	55.50	53.50	53.50	158,310
2021-10-28	55.10	55.60	53.50	55.00	139,640
2021-10-27	54.20	56.20	54.00	54.90	248,371
2021-10-26	55.00	55.70	53.30	54.90	501,278
2021-10-25	55.00	55.20	54.00	54.30	109,895
2021-10-22	54.10	55.00	53.70	55.00	300,032
2021-10-21	54.80	55.50	54.30	54.30	183,837
2021-10-20	55.10	55.90	54.60	55.00	167,527
2021-10-19	55.00	55.90	54.00	55.00	220,243
2021-10-18	54.60	55.00	53.90	54.20	237,067
2021-10-15	55.40	55.50	54.30	54.40	118,783
2021-10-14	54.20	56.10	54.20	55.30	241,426
2021-10-13	55.50	55.50	53.80	55.50	164,480
2021-10-12	55.00	56.10	54.10	54.70	186,566
2021-10-11	55.50	55.80	51.90	55.80	594,326
2021-10-08	52.90	56.20	52.10	55.50	358,665
2021-10-07	54.00	55.90	52.50	55.50	439,091
2021-10-06	55.10	56.40	54.10	54.30	269,163
2021-10-05	56.00	56.90	54.60	55.80	363,559
2021-10-04	55.70	57.00	55.10	55.10	228,200
2021-10-01	56.80	57.20	55.90	57.00	608,353
2021-09-30	57.50	58.30	56.80	56.80	349,778
2021-09-29	59.20	59.50	56.00	57.30	431,163
2021-09-28	59.40	59.60	58.20	58.20	205,755
2021-09-27	60.00	61.80	58.90	58.90	430,286
2021-09-24	60.20	61.80	59.40	59.40	333,957
2021-09-23	60.60	61.70	59.50	60.20	496,623
2021-09-22	60.70	62.00	59.60	60.70	532,650
2021-09-21	60.80	61.90	60.40	60.50	587,295
2021-09-20	60.20	61.90	58.90	61.00	701,417
2021-09-17	61.50	61.50	59.80	60.50	687,402
2021-09-16	60.90	61.40	60.00	60.00	279,868
2021-09-15	58.90	61.80	58.90	59.80	255,628
2021-09-14	60.70	60.70	59.50	59.80	356,717
2021-09-13	58.80	61.30	58.80	61.30	697,147
2021-09-10	60.40	60.60	59.00	60.40	373,918
2021-09-09	60.20	60.40	58.00	60.40	245,859
2021-09-08	58.80	61.10	58.60	58.70	611,382
2021-09-07	60.50	61.00	58.70	60.30	567,037
2021-09-06	59.20	60.90	58.70	59.80	530,036
2021-09-03	58.10	60.10	58.10	58.60	503,386
2021-09-02	59.80	61.30	59.50	60.40	301,944
2021-09-01	60.00	61.40	59.50	61.40	491,913
2021-08-31	60.10	61.60	59.00	59.00	687,044
2021-08-30	59.90	59.90	59.90	59.90	0
2021-08-27	61.60	62.20	59.00	59.90	564,571
2021-08-26	61.80	62.50	59.70	61.70	674,772
2021-08-25	63.60	64.10	59.80	62.00	2,541,930
2021-08-24	61.50	64.50	60.90	63.30	836,145
2021-08-23	60.80	62.00	60.50	61.00	540,316
2021-08-20	60.00	61.60	59.80	61.00	284,642
2021-08-19	58.30	61.40	58.30	60.00	255,712
2021-08-18	59.50	62.00	59.50	62.00	419,243
2021-08-17	61.00	61.10	59.50	59.50	297,124
2021-08-16	61.10	61.70	60.00	61.20	202,038
2021-08-13	61.00	63.50	61.00	61.40	453,881
2021-08-12	61.20	61.60	61.00	61.60	524,266
2021-08-11	59.50	62.50	59.50	60.70	1,347,773
2021-08-10	57.50	59.50	57.50	58.90	351,069
2021-08-09	57.00	57.80	56.70	57.80	286,531
2021-08-06	57.00	58.00	56.80	57.30	200,722
2021-08-05	55.90	57.30	55.80	57.00	488,629
2021-08-04	56.10	58.00	55.70	57.00	547,732
2021-08-03	54.10	57.20	53.40	56.40	753,077
2021-08-02	55.00	55.20	53.30	54.10	365,187
2021-07-30	53.10	55.80	52.50	55.80	251,399
2021-07-29	56.10	56.40	55.00	55.00	139,632
2021-07-28	54.70	56.80	54.60	56.30	230,749
2021-07-27	54.60	55.90	54.60	54.70	237,342
2021-07-26	54.20	54.60	54.20	54.60	179,235
2021-07-23	53.60	54.60	53.40	54.60	126,403
2021-07-22	54.40	54.50	53.20	53.20	144,559
2021-07-21	51.00	54.70	51.00	54.60	352,207
2021-07-20	54.00	54.00	51.30	52.40	1,647,484
2021-07-19	54.10	54.20	50.80	53.10	1,386,159
2021-07-16	56.80	57.30	53.60	54.70	1,297,222
2021-07-15	58.40	58.50	56.10	56.10	440,073
2021-07-14	58.80	59.80	57.30	58.80	422,480
2021-07-13	59.00	59.90	58.40	58.80	297,281
2021-07-12	60.80	60.80	58.10	58.90	264,320
2021-07-09	58.60	60.30	58.60	59.70	242,480
2021-07-08	60.00	60.10	58.40	59.20	578,958
2021-07-07	61.90	63.50	59.50	60.70	539,353
2021-07-06	60.70	63.60	59.60	62.00	780,989
2021-07-05	59.80	60.70	58.70	60.00	424,423
2021-07-02	56.70	59.60	56.70	59.40	327,344
2021-07-01	57.40	58.40	57.40	58.10	288,778
2021-06-30	57.20	58.00	56.50	58.00	421,262
2021-06-29	57.50	58.00	56.60	56.60	348,221
2021-06-28	57.60	58.00	56.90	56.90	286,154
2021-06-25	59.20	59.20	56.60	58.00	228,708
2021-06-24	58.70	58.90	57.70	57.70	235,424
2021-06-23	59.80	59.90	58.90	59.50	676,284
2021-06-22	57.10	59.20	57.10	58.20	272,517
2021-06-21	56.60	57.90	56.20	57.60	489,685
2021-06-18	58.50	59.10	56.50	56.50	831,393
2021-06-17	59.40	59.40	57.70	58.40	1,019,982
2021-06-16	58.50	59.50	57.90	57.90	342,809
2021-06-15	58.30	59.00	57.60	58.00	4,192,534
2021-06-14	56.80	59.50	56.70	57.70	485,617
2021-06-11	57.70	58.50	57.00	57.00	435,745
2021-06-10	57.50	59.40	57.20	57.20	385,887
2021-06-09	56.80	59.10	56.80	57.60	252,502
2021-06-08	60.00	60.00	58.20	58.90	441,523
2021-06-07	59.90	59.90	56.90	59.00	427,354
2021-06-04	58.10	58.90	56.90	57.40	409,923
2021-06-03	57.00	59.80	57.00	57.10	419,751
2021-06-02	59.00	59.30	57.40	58.60	644,350
2021-06-01	58.20	59.70	58.00	58.80	498,729
2021-05-28	58.60	60.40	58.00	58.10	588,100
2021-05-27	59.10	59.90	58.40	58.60	310,077
2021-05-26	58.80	60.00	58.20	58.50	417,513
2021-05-25	59.50	60.10	58.40	58.90	244,543
2021-05-24	58.60	59.80	57.50	59.80	403,680
2021-05-21	60.10	60.40	57.60	57.60	457,772
2021-05-20	58.10	60.20	58.10	60.20	302,119
2021-05-19	58.30	58.90	57.50	58.00	297,643
2021-05-18	59.90	59.90	58.70	59.20	332,289
2021-05-17	58.60	60.70	58.00	59.90	629,946
2021-05-14	57.90	58.40	56.70	58.40	1,448,291
2021-05-13	58.00	58.40	56.70	57.10	779,826
2021-05-12	59.80	60.10	57.50	58.00	1,139,937
2021-05-11	60.80	60.80	58.70	60.00	563,320
2021-05-10	60.20	61.00	59.60	60.50	896,412
2021-05-07	60.40	62.10	59.30	60.40	454,831
2021-05-06	62.00	62.00	58.60	58.60	624,988
2021-05-05	60.20	60.80	58.00	59.90	666,224
2021-05-04	61.00	61.50	59.00	59.00	870,527
2021-04-30	61.00	61.70	59.00	59.00	2,655,264
2021-04-29	62.90	63.00	61.20	61.90	808,112
2021-04-28	63.40	63.50	61.70	62.20	970,443
2021-04-27	62.10	64.10	62.10	63.00	676,099
2021-04-26	64.20	64.70	61.90	64.00	656,256
2021-04-23	64.60	64.80	63.60	64.20	209,365
2021-04-22	65.00	65.50	64.20	65.00	854,355
2021-04-21	63.40	65.00	63.40	64.40	688,843
2021-04-20	64.10	64.50	61.50	63.00	750,330
2021-04-19	64.90	67.30	64.00	64.30	2,677,083
2021-04-16	64.80	64.90	64.00	64.90	702,592
2021-04-15	61.00	64.70	61.00	64.60	795,011
2021-04-14	60.90	63.00	60.80	63.00	692,253
2021-04-13	61.30	62.10	61.30	61.70	442,176
2021-04-12	61.90	61.90	60.50	61.70	596,911
2021-04-09	60.10	62.30	60.00	61.00	1,074,164
2021-04-08	60.30	62.00	59.10	61.00	812,977
2021-04-07	60.80	62.00	60.00	61.00	769,290
2021-04-06	59.50	61.60	59.30	61.50	697,552
2021-04-01	58.10	59.90	57.90	59.50	725,437
2021-03-31	60.20	63.20	57.70	57.70	922,913
2021-03-30	58.00	60.40	58.00	59.60	866,780
2021-03-29	59.00	61.70	58.20	60.10	564,967
2021-03-26	57.60	58.40	56.30	57.80	1,154,174
2021-03-25	57.60	57.60	55.00	56.80	790,766
2021-03-24	59.20	59.20	55.50	56.10	1,340,199
2021-03-23	56.00	60.00	55.60	57.20	674,617
2021-03-22	60.20	60.30	57.00	58.00	969,326
2021-03-19	61.60	61.90	57.40	58.40	2,301,318
2021-03-18	63.00	65.90	60.60	62.30	1,894,806
2021-03-17	65.00	67.20	62.10	63.70	1,940,333
2021-03-16	70.50	73.60	63.00	66.30	2,887,663
2021-03-15	66.40	70.50	66.40	69.40	1,186,424
2021-03-12	69.60	69.60	65.00	68.00	602,290
2021-03-11	67.90	69.50	65.50	68.00	721,758
2021-03-10	67.10	68.90	66.90	68.00	644,134
2021-03-09	69.00	69.00	66.80	68.00	765,286
2021-03-08	64.50	69.00	64.50	66.80	1,095,162
2021-03-05	65.10	66.50	63.70	66.10	1,291,602
2021-03-04	65.60	67.40	65.60	66.00	1,029,383
2021-03-03	68.00	68.30	66.60	66.60	1,168,367
2021-03-02	67.00	70.00	67.00	67.30	1,938,012
2021-03-01	64.60	66.70	63.00	66.10	1,173,880
2021-02-26	64.20	65.60	61.10	61.50	1,051,384
2021-02-25	63.80	67.40	62.90	64.00	2,389,937
2021-02-24	60.80	63.80	60.80	63.80	796,476
2021-02-23	61.40	65.10	59.40	61.00	1,600,389
2021-02-22	59.00	61.30	57.00	61.30	586,665
2021-02-19	58.20	60.60	58.10	58.10	411,564
2021-02-18	60.90	61.00	58.70	58.70	475,287
2021-02-17	60.00	61.90	59.70	59.70	814,481
2021-02-16	60.00	60.00	58.20	59.00	489,212
2021-02-15	57.90	59.70	56.20	58.00	697,634
2021-02-12	57.90	57.90	56.10	56.90	631,980
2021-02-11	58.70	59.70	57.40	57.80	496,642
2021-02-10	58.50	59.30	57.90	58.70	371,839
2021-02-09	58.90	59.40	57.30	58.30	747,598
2021-02-08	58.40	60.00	58.10	58.60	519,530
2021-02-05	61.30	61.30	57.10	58.40	941,914
2021-02-04	60.80	62.30	59.50	60.00	510,556
2021-02-03	58.40	62.00	58.40	60.70	1,991,456
2021-02-02	56.90	58.90	55.50	58.90	392,555
2021-02-01	57.50	59.00	54.60	56.90	585,038
2021-01-29	57.80	58.70	55.60	57.50	590,585
2021-01-28	56.50	57.70	55.00	57.30	890,571
2021-01-27	58.50	58.50	56.80	56.80	507,398
2021-01-26	58.30	59.00	55.80	56.20	740,777
2021-01-25	60.10	60.60	56.50	58.10	1,597,600
2021-01-22	59.10	60.00	58.40	60.00	520,174
2021-01-21	60.60	60.60	59.10	59.50	535,191
2021-01-20	61.50	61.50	59.10	60.00	1,062,638
2021-01-19	59.50	63.00	59.50	60.50	705,609
2021-01-18	60.00	61.50	59.40	61.50	379,676
2021-01-15	62.00	62.00	59.10	61.00	911,592
2021-01-14	62.00	62.60	60.10	61.60	482,341
2021-01-13	62.10	62.10	60.20	60.90	244,716
2021-01-12	62.00	62.10	60.10	62.10	458,846
2021-01-11	60.70	62.60	59.10	61.40	826,453
2021-01-08	61.30	62.20	59.50	62.20	744,485
2021-01-07	63.00	63.20	59.60	61.00	763,675
2021-01-06	60.90	63.60	60.70	62.50	1,485,607
2021-01-05	56.20	61.00	56.00	61.00	1,019,577
2021-01-04	59.40	59.40	54.40	57.40	1,091,914
2020-12-31	60.20	61.70	55.70	59.20	656,654
2020-12-30	61.00	61.10	59.20	60.20	1,473,297
2020-12-29	58.60	62.00	58.60	59.50	1,171,836
2020-12-24	58.90	60.90	58.20	59.80	625,133
2020-12-23	54.70	59.00	54.70	59.00	956,330
2020-12-22	52.60	56.90	52.60	56.90	520,554
2020-12-21	57.00	57.00	51.00	55.10	1,569,575
2020-12-18	58.90	58.90	55.50	57.90	1,244,921
2020-12-17	59.00	59.70	56.90	57.00	714,177
2020-12-16	54.50	58.80	54.40	58.70	1,426,341
2020-12-15	54.50	54.70	53.00	53.20	403,142
2020-12-14	50.60	54.90	50.60	53.00	697,635
2020-12-11	52.80	52.80	49.60	50.60	593,862
2020-12-10	54.90	55.80	50.20	52.40	1,607,860
2020-12-09	56.80	57.00	55.30	56.30	308,778
2020-12-08	57.80	57.80	54.70	55.50	368,679
2020-12-07	58.10	59.20	55.50	56.20	912,228
2020-12-04	58.00	59.80	56.80	58.70	971,695
2020-12-03	56.00	58.00	56.00	58.00	835,191
2020-12-02	58.70	58.70	55.80	56.50	705,203
2020-12-01	57.10	58.70	56.40	57.00	800,906
2020-11-30	53.60	57.50	53.60	56.60	1,190,510
2020-11-27	54.00	55.70	48.65	53.70	1,494,569
2020-11-26	58.00	58.00	54.00	54.00	1,096,280
2020-11-25	61.00	62.00	56.20	57.60	1,961,871
2020-11-24	58.00	62.20	57.00	60.20	3,295,545
2020-11-23	53.00	59.80	52.90	56.50	2,388,266
2020-11-20	53.00	56.90	51.20	51.60	1,765,515
2020-11-19	48.50	52.90	48.50	52.60	1,522,642
2020-11-18	48.90	49.10	47.00	48.20	776,333
2020-11-17	49.85	49.85	47.00	47.75	672,978
2020-11-16	49.00	49.80	46.00	48.95	1,457,434
2020-11-13	45.00	48.60	45.00	48.35	1,564,239
2020-11-12	45.60	46.80	44.05	45.10	701,246
2020-11-11	47.00	48.00	44.35	45.85	1,100,932
2020-11-10	40.10	51.00	40.10	45.00	4,266,517
2020-11-09	36.80	40.80	36.40	39.00	2,973,002
2020-11-06	35.90	36.80	34.15	36.15	574,169
2020-11-05	36.10	36.65	35.85	36.60	256,861
2020-11-04	35.65	36.70	35.40	36.20	286,633
2020-11-03	35.45	36.80	34.45	35.85	559,340
2020-11-02	34.00	34.70	32.60	34.60	621,176
2020-10-30	35.20	35.20	30.35	32.65	1,594,306
2020-10-29	35.25	35.60	34.60	34.80	987,541
2020-10-28	36.40	36.40	33.50	34.75	1,257,000
2020-10-27	38.15	38.50	36.20	36.35	614,132
2020-10-26	39.00	39.30	37.20	37.30	627,466
2020-10-23	39.00	39.30	38.00	38.95	499,461
2020-10-22	37.50	39.20	37.15	37.50	408,127
2020-10-21	38.50	39.45	38.00	38.00	213,376
2020-10-20	38.45	39.45	36.55	39.45	711,654
2020-10-16	38.00	39.90	37.75	37.95	433,758
2020-10-15	39.30	40.30	38.25	38.65	414,627
2020-10-14	39.70	40.25	38.00	39.00	893,951
2020-10-13	42.60	42.60	39.20	39.55	807,801
2020-10-12	41.85	43.15	40.60	41.35	1,108,794
2020-10-09	41.35	41.85	40.45	40.60	587,574
2020-10-08	42.85	43.10	40.20	41.00	732,599
2020-10-07	43.75	44.10	41.05	42.80	677,400
2020-10-06	41.70	44.15	41.70	42.20	497,709
2020-10-05	42.00	42.55	40.80	41.50	404,834
2020-10-02	39.70	40.50	39.50	40.50	261,389
2020-10-01	41.35	41.70	39.45	40.25	650,625
2020-09-30	41.00	41.35	39.40	40.90	723,063
2020-09-29	40.40	41.05	39.35	40.00	1,467,000
2020-09-28	38.00	41.70	37.45	40.50	901,108
2020-09-25	38.10	40.25	38.10	39.05	427,769
2020-09-24	40.95	40.95	38.40	39.50	1,018,432
2020-09-23	39.00	42.10	39.00	40.35	770,514
2020-09-22	40.25	40.95	39.00	39.90	788,764
2020-09-21	42.70	42.70	39.15	40.30	1,419,361
2020-09-18	41.75	44.50	41.00	41.70	10,312,095
2020-09-17	42.60	43.50	41.60	42.15	2,946,035
2020-09-16	42.25	42.95	41.40	42.50	1,706,834
2020-09-15	43.30	43.55	41.70	42.60	1,102,660
2020-09-14	45.80	46.90	41.10	43.70	2,527,953
2020-09-11	47.75	48.00	46.90	47.20	403,992
2020-09-10	47.70	49.00	45.65	46.65	386,459
2020-09-09	49.00	49.75	44.70	46.65	831,011
2020-09-08	46.20	50.70	44.80	48.83	2,090,999
2020-09-07	45.00	46.75	43.55	45.68	1,596,885
2020-09-04	43.90	46.95	39.90	44.60	2,930,414
2020-09-03	45.00	45.00	39.20	42.80	15,570,685
2020-09-02	54.90	54.90	51.50	52.00	378,414
2020-09-01	52.10	54.00	52.10	52.45	539,554
2020-08-28	55.10	55.60	52.80	53.65	1,210,775
2020-08-27	54.00	56.00	53.20	54.75	573,404
2020-08-26	54.20	54.80	53.70	54.40	297,211
2020-08-25	56.00	56.00	52.00	52.75	717,487
2020-08-24	56.00	56.00	54.30	54.75	412,864
2020-08-21	54.00	54.90	53.00	54.60	426,805
2020-08-20	55.90	55.90	52.20	54.35	1,116,705
2020-08-19	57.50	57.50	52.50	53.20	1,192,830
2020-08-18	54.00	57.20	52.10	56.70	2,285,984
2020-08-17	56.00	56.90	53.30	54.65	1,866,989
2020-08-14	56.00	57.50	55.80	56.70	1,949,258
2020-08-13	59.10	59.70	56.40	58.45	887,888
2020-08-12	58.20	61.00	57.50	59.10	506,193
2020-08-11	55.80	57.70	53.20	57.25	7,456,786
2020-08-10	56.10	56.30	53.00	54.00	1,372,124
2020-08-07	59.00	59.00	55.30	56.80	616,833
2020-08-06	58.50	60.40	56.00	56.70	522,976
2020-08-05	61.20	61.20	58.20	59.20	803,465
2020-08-04	62.20	62.20	57.40	58.40	433,469
2020-08-03	61.20	61.50	56.40	59.90	413,854
2020-07-31	59.50	60.30	59.50	59.95	332,085
2020-07-30	59.50	60.10	57.80	60.65	449,983
2020-07-29	61.90	61.90	59.30	60.65	242,668
2020-07-28	57.30	62.00	57.30	61.55	2,216,336
2020-07-27	56.00	57.90	54.60	56.35	466,381
2020-07-24	58.90	58.90	56.00	57.25	285,783
2020-07-23	56.10	58.30	56.00	57.55	316,289
2020-07-22	58.30	60.10	55.80	56.75	477,728
2020-07-21	58.10	59.40	57.40	57.80	606,639
2020-07-20	60.10	60.70	58.00	61.20	273,463
2020-07-17	62.40	62.40	59.00	61.20	344,078
2020-07-16	59.10	62.70	59.10	60.50	404,674
2020-07-15	59.90	62.70	59.30	59.75	757,558
2020-07-14	60.00	63.40	55.80	57.90	1,221,174
2020-07-13	62.60	62.60	59.50	62.00	753,852
2020-07-10	64.80	64.80	58.00	58.90	3,150,919
2020-07-09	62.00	64.50	61.10	61.75	631,967
2020-07-08	64.10	65.70	63.00	63.45	657,405
2020-07-07	68.80	68.80	64.60	66.35	701,107
2020-07-06	68.90	69.00	66.00	66.65	606,628
2020-07-03	66.00	68.80	66.00	67.35	361,317
2020-07-02	69.00	69.00	66.20	66.80	471,458
2020-07-01	73.50	73.50	67.10	68.50	839,500
2020-06-30	73.00	73.00	69.10	72.50	507,052
2020-06-29	70.60	71.70	66.50	67.25	558,293
2020-06-26	72.00	72.00	66.50	68.60	595,251
2020-06-25	69.00	70.50	64.00	70.25	1,111,068
2020-06-24	74.80	74.80	68.80	72.95	541,728
2020-06-23	72.00	74.00	71.00	72.95	605,986
2020-06-22	73.00	73.60	70.00	71.40	1,253,933
2020-06-19	80.00	80.00	73.20	76.30	1,306,845
2020-06-18	73.90	80.00	73.90	76.30	1,211,686
2020-06-17	79.90	80.00	75.30	77.45	407,082
2020-06-16	75.10	80.00	75.10	77.45	594,243
2020-06-15	73.00	76.40	72.10	75.55	639,982
2020-06-12	75.70	76.00	73.30	74.85	1,322,622
2020-06-11	84.00	84.00	76.00	76.40	2,097,328
2020-06-10	88.90	88.90	84.20	84.70	952,306
2020-06-09	89.00	95.00	84.00	85.20	1,605,881
2020-06-08	81.10	89.50	78.70	87.80	3,269,356
2020-06-05	80.00	80.00	73.00	77.25	2,403,578
2020-06-04	82.50	82.50	78.00	80.60	2,198,400
2020-06-03	75.80	86.00	75.80	83.80	1,528,527
2020-06-02	76.90	82.00	75.00	79.30	2,733,684
2020-06-01	76.00	78.60	72.20	73.20	1,893,437
2020-05-29	84.00	84.00	76.70	80.40	2,969,450
2020-05-28	73.00	83.80	70.70	80.40	3,515,799
2020-05-27	79.90	79.90	69.10	75.60	1,016,773
2020-05-26	79.80	79.80	74.70	75.60	737,083
2020-05-22	73.20	76.00	69.80	74.45	292,692
2020-05-21	73.50	76.50	73.50	74.45	490,082
2020-05-20	72.00	75.50	71.20	75.05	498,578
2020-05-19	71.10	77.10	71.10	74.40	404,586
2020-05-18	72.50	76.20	69.30	76.30	1,051,814
2020-05-15	70.80	71.90	69.10	69.95	964,477
2020-05-14	71.70	71.80	64.00	67.40	1,071,215
2020-05-13	80.00	80.00	70.00	71.00	1,361,567
2020-05-12	81.80	82.00	75.00	76.45	1,426,164
2020-05-11	80.00	84.60	79.00	81.30	2,801,409
2020-05-07	72.40	83.00	64.00	79.45	7,734,932
2020-05-06	80.00	80.00	75.10	75.85	432,759
2020-05-05	75.80	80.10	75.10	79.50	479,644
2020-05-04	77.30	80.70	77.10	79.05	406,885
2020-05-01	78.50	81.40	78.00	80.65	893,541
2020-04-30	86.70	86.70	79.30	85.75	944,691
2020-04-29	83.90	88.70	81.60	85.75	947,513
2020-04-28	87.70	87.90	79.50	84.25	788,926
2020-04-27	82.30	90.00	80.00	84.25	1,522,074
2020-04-24	77.50	80.90	77.10	78.40	529,135
2020-04-23	78.50	81.00	77.90	79.60	729,939
2020-04-22	84.70	84.70	77.40	80.65	591,283
2020-04-21	85.00	85.00	75.00	80.65	2,321,773
2020-04-20	92.00	92.00	82.60	84.75	866,287
2020-04-17	85.80	90.90	77.90	88.75	2,455,251
2020-04-16	95.00	103.00	76.90	85.50	4,461,369
2020-04-15	66.50	96.00	62.00	89.10	10,689,230
2020-04-14	43.40	55.00	43.40	41.35	4,310,001
2020-04-09	40.55	44.25	38.90	41.35	3,561,154
2020-04-08	39.00	40.90	37.50	38.63	1,330,527
2020-04-07	36.00	39.95	34.25	36.30	2,590,231
2020-04-06	36.40	37.00	34.90	34.55	839,891
2020-04-03	38.00	38.00	35.90	35.65	103,501
2020-04-03	38.00	38.00	34.25	34.55	492,978
2020-04-02	37.35	39.30	34.05	35.65	561,334
2020-04-02	37.35	39.30	34.05	35.55	305,831
2020-04-01	35.80	38.00	33.15	36.15	777,202
2020-04-01	35.80	38.00	33.15	35.00	719,730
2020-03-31	36.70	39.50	33.40	35.95	1,036,440
2020-03-30	40.00	40.05	34.80	36.78	650,628
2020-03-27	41.00	42.00	36.95	39.58	591,490
2020-03-26	39.15	42.90	38.35	39.30	848,807
2020-03-25	39.40	40.00	36.80	37.55	1,110,348
2020-03-24	34.85	39.00	31.95	33.73	933,531
2020-03-23	40.90	40.90	32.20	37.65	460,734
2020-03-20	39.40	39.60	38.00	38.88	247,552
2020-03-19	38.95	42.55	38.95	39.63	331,680
2020-03-18	42.60	42.60	38.85	42.45	357,750
2020-03-17	41.05	47.50	40.10	39.58	819,691
2020-03-16	59.20	59.20	31.00	58.95	1,825,786
2020-03-13	78.10	83.20	63.10	81.10	851,767
2020-03-12	97.10	97.10	92.30	106.50	645,796
2020-03-11	160.00	160.20	111.00	158.40	2,157,407
2020-03-10	165.00	179.80	157.60	165.40	409,353
2020-03-09	174.60	177.20	141.20	167.60	168,511
2020-03-06	171.60	171.60	159.00	167.60	410,906
2020-03-05	178.00	178.00	172.00	174.90	252,052
2020-03-04	174.20	175.60	172.00	174.00	214,171
2020-03-03	175.40	189.80	169.60	166.30	285,117
2020-03-02	166.00	174.40	160.20	166.90	324,265
2020-02-28	170.20	173.20	160.00	179.60	420,395
2020-02-27	193.00	193.00	176.40	185.90	260,962
2020-02-26	186.20	186.40	173.20	186.50	489,584
2020-02-25	191.80	194.60	186.00	192.80	163,536
2020-02-24	195.00	195.00	183.40	195.20	630,956
2020-02-21	199.80	199.80	193.00	195.20	250,671
2020-02-20	200.00	203.00	192.80	198.60	372,764
2020-02-19	204.00	205.00	200.00	201.75	563,223
2020-02-18	207.50	211.50	200.00	202.50	280,714
2020-02-17	202.50	210.00	202.50	207.25	615,527
2020-02-14	208.50	211.00	203.50	206.25	1,154,841
2020-02-13	205.50	211.00	201.00	201.75	364,199
2020-02-12	209.00	217.00	205.50	205.75	1,456,769
2020-02-11	196.60	207.50	196.40	203.50	2,190,271
2020-02-10	191.00	197.60	189.40	194.40	194,016
2020-02-07	193.00	196.20	189.20	194.30	651,461
2020-02-06	196.60	196.60	190.80	192.80	295,125
2020-02-05	196.40	196.80	192.60	195.70	160,984
2020-02-04	194.40	198.80	192.60	196.30	154,858
2020-02-03	194.20	196.20	191.00	192.20	360,538
2020-01-31	196.20	198.60	187.60	195.80	150,586
2020-01-30	192.60	198.60	183.20	195.80	260,970
2020-01-29	189.00	197.00	189.00	192.60	271,129
2020-01-28	184.20	193.80	184.20	190.60	385,935
2020-01-27	185.00	192.20	180.20	186.10	629,945
2020-01-24	189.00	191.60	187.00	190.10	881,004
2020-01-23	181.00	192.60	180.20	188.70	853,691
2020-01-22	179.00	185.00	175.00	183.40	260,654
2020-01-21	169.00	177.20	168.00	175.90	463,551
2020-01-20	178.20	178.20	172.40	173.00	133,464
2020-01-17	174.80	177.40	171.60	174.40	346,539
2020-01-16	169.40	173.40	165.00	171.00	280,393
2020-01-15	160.20	170.60	160.20	165.70	222,901
2020-01-14	165.00	172.00	165.00	170.90	294,304
2020-01-13	165.00	170.60	165.00	167.60	432,666
2020-01-10	166.40	168.80	165.40	166.20	290,530
2020-01-09	160.80	165.40	160.80	163.40	266,566
2020-01-08	162.60	169.20	162.60	167.50	331,034
2020-01-07	160.00	167.40	160.00	166.70	315,233
2020-01-06	169.60	169.60	160.00	164.90	338,737
2020-01-03	161.00	169.00	161.00	167.40	565,902
2020-01-02	164.00	167.40	158.20	165.70	675,426
2019-12-31	155.00	163.20	155.00	161.20	98,725
2019-12-30	160.00	161.60	157.80	158.70	203,882
2019-12-27	158.00	162.60	156.00	157.10	203,620
2019-12-24	163.00	163.60	156.60	158.20	175,009
2019-12-23	157.60	159.80	154.20	158.70	337,450
2019-12-20	152.40	157.20	150.40	155.90	573,680
2019-12-19	149.60	154.00	149.00	151.20	1,000,193
2019-12-18	153.00	155.20	149.60	150.60	589,114
2019-12-17	157.20	159.60	153.20	155.10	662,771
2019-12-16	153.40	158.80	153.40	155.20	1,142,825
2019-12-13	166.40	166.60	153.60	154.80	3,139,380
2019-12-12	156.00	166.40	148.20	158.70	2,375,706
2019-12-11	190.00	194.00	189.60	193.00	248,905
2019-12-10	192.40	195.40	190.60	194.30	218,765
2019-12-09	192.00	197.00	192.00	194.30	175,072
2019-12-06	193.00	196.00	192.80	193.20	180,798
2019-12-05	194.00	195.60	187.00	187.90	256,835
2019-12-04	183.40	188.60	182.20	187.90	221,325
2019-12-03	189.00	189.00	179.40	182.90	457,893
2019-12-02	193.00	193.80	188.00	188.70	226,671
2019-11-29	190.00	194.80	187.40	194.00	368,584
2019-11-28	187.20	195.00	185.00	189.50	460,227
2019-11-27	185.00	185.80	180.00	184.70	253,884
2019-11-26	180.00	185.00	178.80	180.30	2,424,843
2019-11-25	175.00	178.40	173.20	176.90	246,926
2019-11-22	175.00	175.00	169.40	171.60	265,036
2019-11-21	175.60	175.60	169.80	169.90	564,620
2019-11-20	178.00	178.00	172.60	174.50	459,768
2019-11-19	174.00	177.80	172.20	176.60	391,184
2019-11-18	174.00	175.00	170.00	173.00	364,235
2019-11-15	171.00	174.00	171.00	172.80	364,569
2019-11-14	175.00	175.00	168.40	172.20	112,233
2019-11-13	174.20	174.40	169.60	171.30	223,950
2019-11-12	168.60	174.60	167.00	171.20	237,560
2019-11-11	167.60	170.00	166.00	167.70	219,815
2019-11-08	170.20	172.40	165.20	166.00	410,009
2019-11-07	173.20	173.80	168.00	170.80	118,725
2019-11-06	176.80	176.80	171.40	173.40	261,863
2019-11-05	178.00	178.00	170.00	172.60	562,297
2019-11-04	174.00	174.00	168.00	170.40	400,057
2019-11-01	167.00	171.60	166.00	171.20	256,651
2019-10-31	174.40	174.40	164.60	166.40	154,480
2019-10-30	165.20	170.20	164.00	168.60	332,822
2019-10-29	167.60	169.40	165.20	168.60	131,556
2019-10-28	175.80	175.80	167.20	168.60	359,893
2019-10-25	173.00	173.00	166.60	171.40	140,444
2019-10-24	174.60	178.60	171.40	172.20	77,595
2019-10-23	176.60	179.20	172.00	174.40	440,742
2019-10-22	177.00	178.00	173.40	174.50	735,777
2019-10-21	176.00	179.20	174.20	175.20	213,831
2019-10-18	167.20	181.40	167.20	175.40	421,891
2019-10-17	174.00	180.00	172.40	174.60	433,251
2019-10-16	175.00	176.00	170.00	174.20	204,525
2019-10-15	174.60	174.60	170.00	173.20	361,357
2019-10-14	170.00	174.60	165.00	173.20	354,351
2019-10-11	164.40	168.00	158.80	166.30	201,258
2019-10-10	159.60	161.60	154.40	157.70	129,395
2019-10-09	158.40	159.20	152.20	157.70	840,346
2019-10-08	162.00	162.40	155.60	156.80	163,840
2019-10-07	163.60	163.60	155.60	157.70	227,321
2019-10-04	163.40	163.40	156.00	156.50	108,686
2019-10-03	157.60	159.40	153.20	157.60	408,203
2019-10-02	160.60	160.60	152.80	157.00	107,053
2019-10-01	160.00	160.00	156.20	156.20	0
2019-09-30	160.00	162.60	152.00	156.20	261,416
2019-09-27	157.60	157.60	152.60	156.60	275,787
2019-09-26	156.40	156.40	151.40	152.50	392,508
2019-09-25	155.00	155.40	151.00	153.00	1,084,346
2019-09-24	155.60	157.60	150.20	153.60	319,972
2019-09-23	162.00	162.40	154.40	155.30	291,848
2019-09-20	164.40	164.40	158.00	159.60	440,270
2019-09-19	168.20	168.20	161.20	162.20	116,464
2019-09-18	165.00	169.80	163.20	164.40	301,473
2019-09-17	168.60	168.60	164.80	167.50	282,289
2019-09-16	167.00	167.80	164.80	166.70	131,592
2019-09-13	167.00	167.00	161.40	164.50	450,207
2019-09-12	167.00	167.00	164.00	164.90	744,283
2019-09-11	163.20	170.40	163.20	166.50	874,322
2019-09-10	158.00	164.00	158.00	161.90	5,263,668
2019-09-09	155.00	159.60	153.40	159.80	1,048,759
2019-09-06	150.00	153.00	149.00	151.50	536,149
2019-09-05	146.00	152.00	145.20	151.60	516,554
2019-09-04	147.80	150.60	145.20	148.60	270,118
2019-09-03	154.60	154.60	146.00	148.20	222,633
2019-09-02	150.00	154.00	148.60	152.30	149,882
2019-08-30	148.00	152.00	148.00	149.70	136,771
2019-08-29	149.80	151.40	148.00	149.50	208,534
2019-08-28	151.00	152.20	148.40	149.50	213,665
2019-08-27	149.00	153.40	148.80	151.70	261,671
2019-08-23	158.40	158.40	150.60	156.20	370,822
2019-08-22	163.00	163.40	155.20	156.20	439,486
2019-08-21	152.60	164.80	150.20	161.20	1,560,334
2019-08-20	147.00	147.60	142.80	145.50	434,486
2019-08-19	145.00	147.00	144.80	146.10	358,656
2019-08-16	147.00	147.00	142.00	145.40	326,377
2019-08-15	147.00	150.60	143.20	145.70	408,316
2019-08-14	152.00	154.00	149.40	150.00	606,993
2019-08-13	149.00	151.00	145.00	146.50	668,317
2019-08-12	145.00	153.20	145.00	146.80	374,924
2019-08-09	145.80	146.80	141.60	144.60	414,812
2019-08-08	149.80	149.80	145.40	146.80	209,531
2019-08-07	148.00	152.60	147.00	147.70	433,109
2019-08-06	149.00	153.40	149.00	149.70	391,678
2019-08-05	151.80	153.20	149.00	152.40	364,208
2019-08-02	156.00	156.60	148.00	154.60	482,947
2019-08-01	155.00	158.00	154.00	154.60	1,088,530
2019-07-31	162.00	162.80	154.80	156.50	370,738
2019-07-30	164.00	167.80	159.60	163.00	702,119
2019-07-29	169.80	169.80	164.40	165.20	336,010
2019-07-26	166.00	169.80	166.00	168.70	312,405
2019-07-25	171.00	171.40	165.80	167.00	212,888
2019-07-24	168.40	171.80	163.40	170.30	441,275
2019-07-23	169.20	173.40	169.00	170.00	382,724
2019-07-22	167.60	172.20	166.20	170.50	269,195
2019-07-19	167.20	171.40	167.20	169.50	505,414
2019-07-18	169.00	172.00	167.00	168.60	265,255
2019-07-17	166.00	172.20	166.00	169.80	282,461
2019-07-16	165.20	172.20	165.20	171.20	300,360
2019-07-15	172.00	173.40	167.00	171.50	416,325
2019-07-12	173.60	177.00	170.00	172.20	510,290
2019-07-11	170.00	177.60	168.40	169.10	398,681
2019-07-10	176.40	180.00	170.20	173.40	365,633
2019-07-09	182.40	183.40	175.00	178.50	341,136
2019-07-08	190.00	194.60	179.00	182.00	670,232
2019-07-05	199.80	199.80	186.00	188.50	479,133
2019-07-04	197.20	202.50	192.20	195.50	865,656
2019-07-03	195.00	204.00	188.60	191.70	692,847
2019-07-02	182.00	194.00	176.40	191.30	5,038,981
2019-07-01	179.80	184.80	175.00	180.50	3,296,127
2019-06-28	230.00	230.50	171.20	173.80	7,503,040
2019-06-27	300.00	314.00	300.00	308.25	41,515
2019-06-26	311.00	311.00	300.00	303.50	177,902
2019-06-25	308.00	310.50	303.50	306.00	29,549
2019-06-24	299.50	303.00	298.00	300.50	84,000
2019-06-21	307.00	308.00	297.50	308.50	73,091
2019-06-20	297.00	309.00	290.00	308.50	129,671
2019-06-19	300.00	310.00	298.00	299.00	45,942
2019-06-18	306.00	310.50	301.50	309.25	77,136
2019-06-17	308.00	312.50	307.00	313.50	142,291
2019-06-14	316.50	318.00	310.00	310.25	69,968
2019-06-13	318.00	319.50	316.00	315.75	187,222
2019-06-12	322.00	322.00	316.50	320.75	97,903
2019-06-11	317.00	325.50	317.00	321.50	59,519
2019-06-10	319.00	325.00	317.50	323.00	64,170
2019-06-07	317.00	323.50	315.00	320.00	41,519
2019-06-06	313.00	322.50	313.00	321.50	210,026
2019-06-05	312.00	316.00	312.00	313.50	313,382
2019-06-04	313.00	313.50	309.00	312.50	97,481
2019-05-31	311.00	319.00	311.00	319.00	49,276
2019-05-30	318.00	320.00	315.00	319.00	32,904
2019-05-29	315.00	315.50	311.00	312.75	28,639
2019-05-28	315.00	316.50	311.00	313.75	121,016
2019-05-24	323.50	323.50	315.00	319.00	57,820
2019-05-23	327.00	330.00	318.50	320.25	34,972
2019-05-22	335.00	335.00	322.00	325.00	93,509
2019-05-21	320.00	329.50	320.00	328.25	39,881
2019-05-20	325.00	331.00	325.00	325.25	135,971
2019-05-17	325.00	333.50	325.00	330.00	90,978
2019-05-16	330.00	331.50	327.00	328.75	282,853
2019-05-15	327.00	332.50	322.00	329.75	110,418
2019-05-14	325.00	326.50	318.00	320.00	60,503
2019-05-13	322.50	327.50	317.50	320.25	63,567
2019-05-10	326.00	328.50	324.00	325.75	331,388
2019-05-09	325.00	329.00	325.00	327.00	56,046
2019-05-08	325.00	329.00	325.00	326.25	94,806
2019-05-07	330.00	330.00	325.00	326.25	163,279
2019-05-03	333.50	333.50	325.00	326.00	83,645
2019-05-02	330.50	330.50	323.00	324.00	343,763
2019-05-01	329.00	334.50	323.50	334.00	67,490
2019-04-30	330.00	330.00	320.00	321.25	237,675
2019-04-29	325.00	326.00	320.50	322.00	114,507
2019-04-26	326.00	330.00	325.00	326.00	74,225
2019-04-25	330.50	332.50	323.00	329.00	107,493
2019-04-24	335.00	337.50	330.50	331.50	37,176
2019-04-23	343.00	351.00	335.00	336.75	70,035

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