dotDigital Group Share History

dotDigital Group Share Price history. The following table shows end-of-day data DOTD historical share prices for dotDigital Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	97.40	100.20	96.60	100.00	1,236,783
2024-04-23	94.30	98.10	94.30	97.20	519,835
2024-04-22	95.60	97.00	94.50	95.10	376,827
2024-04-19	95.90	96.50	95.00	96.10	580,995
2024-04-18	94.10	95.70	93.40	95.10	253,745
2024-04-17	96.90	97.60	94.20	94.50	617,969
2024-04-16	94.00	99.40	93.60	97.90	803,350
2024-04-15	90.90	95.00	90.90	93.10	857,745
2024-04-12	92.80	94.60	92.20	93.80	980,320
2024-04-11	89.90	92.40	89.80	91.90	348,846
2024-04-10	89.00	91.10	89.00	90.50	610,593
2024-04-09	86.20	88.90	86.10	88.00	462,962
2024-04-08	84.20	87.50	84.20	86.40	698,664
2024-04-05	86.90	86.90	83.20	85.60	1,018,774
2024-04-04	85.00	87.90	85.00	85.80	319,562
2024-04-03	84.60	86.60	84.60	86.20	426,188
2024-04-02	86.00	87.20	84.40	87.00	703,064
2024-04-01	86.00	86.00	86.00	86.00	0
2024-03-29	86.00	86.00	86.00	86.00	0
2024-03-28	85.00	87.50	84.90	86.00	590,765
2024-03-27	88.00	88.00	84.70	85.20	335,346
2024-03-26	86.70	87.70	84.90	87.20	397,720
2024-03-25	88.50	88.50	84.50	86.50	357,579
2024-03-22	88.00	88.00	85.00	85.50	346,244
2024-03-21	89.70	89.70	86.20	87.30	381,071
2024-03-20	86.50	88.90	86.40	87.50	336,513
2024-03-19	89.70	90.20	86.60	87.20	234,819
2024-03-18	88.60	90.00	84.80	88.20	1,093,161
2024-03-15	92.80	92.80	86.00	86.30	1,097,455
2024-03-14	92.30	92.30	89.60	90.40	336,441
2024-03-13	92.70	92.70	89.40	90.00	300,844
2024-03-12	92.70	93.00	89.60	90.50	486,577
2024-03-11	92.10	93.80	91.40	92.00	422,111
2024-03-08	94.70	94.80	90.70	91.90	391,640
2024-03-07	90.30	94.10	90.30	91.90	290,437
2024-03-06	93.90	95.20	91.10	91.80	926,776
2024-03-05	98.90	99.00	92.70	95.20	899,719
2024-03-04	96.90	97.80	95.30	96.60	252,198
2024-03-01	94.80	96.60	93.70	96.60	222,978
2024-02-29	94.50	94.50	94.50	94.50	119,012
2024-02-28	90.10	93.90	90.00	93.90	328,428
2024-02-27	94.00	94.00	90.00	90.10	312,830
2024-02-26	98.00	101.20	93.00	93.50	383,894
2024-02-23	100.40	102.80	99.10	99.30	355,088
2024-02-22	96.20	102.60	96.20	101.00	293,471
2024-02-21	96.50	98.40	95.50	96.30	237,394
2024-02-20	98.10	98.10	94.20	94.50	127,859
2024-02-19	94.00	99.70	94.00	98.60	176,163
2024-02-16	98.00	98.00	94.30	95.60	250,759
2024-02-15	96.60	98.00	95.00	95.00	123,584
2024-02-14	95.70	95.70	94.60	95.60	175,332
2024-02-13	93.20	95.10	93.20	94.10	182,975
2024-02-12	95.00	97.30	94.80	95.50	170,635
2024-02-09	94.80	97.00	94.40	94.70	1,029,807
2024-02-08	97.00	97.00	92.50	93.70	209,248
2024-02-07	94.90	95.00	93.10	93.60	174,134
2024-02-06	96.60	96.70	94.60	95.80	221,972
2024-02-05	96.10	98.40	96.10	96.60	218,368
2024-02-02	97.90	98.30	97.60	97.60	124,860
2024-02-01	96.70	99.20	96.70	98.10	363,278
2024-01-31	97.00	98.80	94.80	97.80	814,366
2024-01-30	97.50	98.50	96.60	96.60	360,542
2024-01-29	100.00	100.00	96.70	98.20	212,231
2024-01-26	99.30	99.50	98.10	98.90	112,394
2024-01-25	100.00	100.20	98.50	99.00	158,619
2024-01-24	99.70	102.00	98.80	100.00	329,721
2024-01-23	100.60	100.60	97.60	99.00	355,110
2024-01-22	103.00	103.00	98.60	99.80	237,929
2024-01-19	102.80	102.80	99.30	99.30	654,769
2024-01-18	99.30	102.80	99.30	102.60	348,907
2024-01-17	99.50	100.80	99.50	100.60	427,420
2024-01-16	100.80	102.40	100.40	101.40	151,478
2024-01-15	104.00	104.00	100.00	100.20	176,981
2024-01-12	99.90	104.00	99.90	104.00	601,615
2024-01-11	100.20	101.20	99.00	101.20	563,919
2024-01-10	102.80	102.80	100.20	100.20	257,655
2024-01-09	105.40	105.40	100.20	101.00	369,891
2024-01-08	102.00	106.80	100.00	106.40	507,974
2024-01-05	102.00	102.00	99.40	100.00	721,459
2024-01-04	99.10	101.00	98.00	101.00	466,676
2024-01-03	99.60	99.60	95.60	98.60	432,059
2024-01-02	98.50	99.30	97.00	97.10	130,514
2024-01-01	98.90	98.90	98.90	98.90	0
2023-12-29	101.60	101.60	98.10	98.90	73,008
2023-12-28	101.60	102.00	101.40	101.40	82,384
2023-12-27	99.50	105.00	99.50	102.80	129,877
2023-12-26	100.00	100.00	100.00	100.00	0
2023-12-25	100.00	100.00	100.00	100.00	0
2023-12-22	99.50	101.20	99.50	100.00	214,499
2023-12-21	100.00	100.00	99.30	99.60	58,218
2023-12-20	97.00	99.30	95.50	99.00	358,507
2023-12-19	97.00	97.00	91.30	96.30	191,441
2023-12-18	97.00	97.00	92.00	94.60	162,262
2023-12-15	97.00	97.00	93.00	94.80	133,708
2023-12-14	97.00	97.00	94.00	95.00	112,159
2023-12-13	102.00	102.00	92.50	93.90	1,256,016
2023-12-12	99.00	100.80	97.70	98.70	1,389,729
2023-12-11	94.00	97.50	94.00	97.50	368,764
2023-12-08	98.10	98.10	94.00	95.10	191,802
2023-12-07	97.00	97.00	93.50	95.40	234,245
2023-12-06	93.90	95.90	93.70	94.70	295,831
2023-12-05	94.00	95.60	91.00	95.60	265,073
2023-12-04	92.80	92.80	90.80	90.80	574,693
2023-12-01	91.40	92.70	90.30	90.40	166,923
2023-11-30	94.00	94.00	89.30	89.60	744,694
2023-11-29	92.00	94.50	90.50	94.50	200,320
2023-11-28	91.00	92.00	88.10	89.40	343,119
2023-11-27	93.00	93.60	91.00	91.00	260,574
2023-11-24	96.90	97.10	91.10	91.40	434,016
2023-11-23	101.80	103.80	97.00	97.00	1,059,744
2023-11-22	99.90	102.80	98.70	102.20	334,497
2023-11-21	99.90	102.80	96.00	96.40	1,451,569
2023-11-20	95.10	99.90	95.10	98.40	348,743
2023-11-17	95.00	99.50	94.80	96.70	1,947,406
2023-11-16	96.20	98.90	94.10	95.50	880,710
2023-11-15	94.60	98.90	94.30	97.00	945,265
2023-11-14	90.20	95.50	89.40	94.60	946,753
2023-11-13	87.40	91.60	87.40	90.00	1,534,191
2023-11-10	84.30	87.80	84.30	87.80	318,856
2023-11-09	86.90	87.80	85.60	86.40	391,393
2023-11-08	86.20	90.40	85.00	85.00	405,422
2023-11-07	81.60	87.90	79.10	87.20	665,826
2023-11-06	81.90	82.00	79.10	81.50	325,479
2023-11-03	79.70	81.90	78.20	81.60	724,669
2023-11-02	73.10	79.90	73.10	78.40	429,168
2023-11-01	71.10	75.00	71.00	75.00	878,383
2023-10-31	70.10	72.00	70.10	72.00	1,311,715
2023-10-30	70.10	72.00	70.10	70.50	196,493
2023-10-27	71.50	71.80	70.50	70.50	302,415
2023-10-26	72.80	74.00	70.60	71.30	540,631
2023-10-25	71.20	74.20	70.10	72.70	360,684
2023-10-24	71.80	73.90	69.30	71.70	832,244
2023-10-23	72.10	72.20	70.00	70.00	1,941,728
2023-10-20	74.10	74.80	72.00	72.80	330,262
2023-10-19	76.90	76.90	73.40	75.90	171,530
2023-10-18	77.90	78.00	75.10	75.10	422,281
2023-10-17	76.90	77.90	75.10	75.70	338,645
2023-10-16	70.00	75.00	69.00	74.50	3,102,499
2023-10-13	70.00	71.30	68.80	70.00	2,491,104
2023-10-12	71.90	72.00	70.70	71.00	433,577
2023-10-11	70.10	72.70	70.10	71.50	560,718
2023-10-10	71.70	72.90	71.00	71.70	437,211
2023-10-09	74.40	74.40	71.40	72.00	487,256
2023-10-06	75.90	75.90	73.40	73.60	205,314
2023-10-05	74.20	74.90	73.40	74.60	425,524
2023-10-04	76.90	76.90	73.60	73.60	368,936
2023-10-03	79.30	79.30	73.20	75.00	340,385
2023-10-02	78.00	78.00	76.40	76.40	222,076
2023-09-29	76.40	78.60	76.40	77.60	172,444
2023-09-28	79.00	79.20	76.00	76.70	1,240,694
2023-09-27	78.60	80.00	77.10	78.00	130,689
2023-09-26	79.70	81.70	78.60	78.60	127,645
2023-09-25	82.30	82.30	79.20	80.00	246,638
2023-09-22	83.40	84.90	79.30	80.30	775,836
2023-09-21	84.90	84.90	82.90	83.40	173,123
2023-09-20	84.90	84.90	82.40	82.60	229,143
2023-09-19	81.00	84.30	81.00	82.50	170,840
2023-09-18	85.00	85.00	80.20	82.80	184,505
2023-09-15	82.00	82.00	81.00	81.00	89,407
2023-09-14	81.70	81.90	80.10	81.00	305,745
2023-09-13	81.80	84.00	81.80	82.80	108,663
2023-09-12	82.70	85.30	81.50	82.00	161,085
2023-09-11	83.00	84.70	83.00	83.40	212,000
2023-09-08	86.20	86.30	82.10	86.00	63,307
2023-09-07	87.00	87.00	85.00	85.60	282,728
2023-09-06	86.00	86.90	82.00	86.20	133,704
2023-09-05	83.00	85.50	82.10	85.20	353,193
2023-09-04	83.10	84.60	83.00	84.00	70,349
2023-09-01	84.90	85.00	82.10	85.00	85,855
2023-08-31	82.50	84.90	81.60	84.90	491,605
2023-08-30	81.50	84.90	81.50	82.80	1,319,359
2023-08-29	83.30	83.60	80.00	82.00	836,952
2023-08-28	83.00	83.00	83.00	83.00	0
2023-08-25	81.50	84.60	81.00	83.00	257,153
2023-08-24	81.60	83.20	81.50	82.20	201,041
2023-08-23	82.10	84.90	81.00	83.30	309,043
2023-08-22	82.10	83.90	81.90	83.00	181,347
2023-08-21	84.20	85.20	81.50	82.40	233,750
2023-08-18	88.10	88.30	84.70	86.00	129,702
2023-08-17	90.00	90.20	87.00	87.80	124,925
2023-08-16	92.00	92.60	87.00	89.50	391,482
2023-08-15	97.00	97.00	92.00	92.90	63,647
2023-08-14	93.50	94.60	92.10	93.50	450,401
2023-08-11	94.00	96.50	94.00	94.90	749,016
2023-08-10	93.60	95.00	93.60	94.30	205,149
2023-08-09	94.90	95.00	92.50	94.00	303,002
2023-08-08	93.60	94.90	92.20	92.30	168,995
2023-08-07	94.00	94.90	91.70	93.80	524,661
2023-08-04	92.70	94.30	91.00	91.40	437,714
2023-08-03	93.20	94.30	92.80	93.80	805,390
2023-08-02	93.70	95.00	93.40	93.60	1,744,671
2023-08-01	93.00	94.40	93.00	93.80	121,320
2023-07-31	92.60	93.00	92.00	92.30	178,823
2023-07-28	88.20	94.00	88.00	92.50	375,733
2023-07-27	91.70	93.80	90.00	93.80	343,399
2023-07-26	88.00	88.30	87.60	88.20	455,876
2023-07-25	88.20	89.00	86.20	88.10	281,977
2023-07-24	88.00	88.10	86.00	86.30	306,252
2023-07-21	81.00	87.90	80.70	87.60	573,705
2023-07-20	81.20	81.20	78.60	79.80	289,394
2023-07-19	78.40	81.90	78.40	81.30	367,084
2023-07-18	79.00	80.00	79.00	79.10	260,959
2023-07-17	78.50	79.50	78.30	79.50	294,566
2023-07-14	79.10	81.90	79.00	80.20	3,363,393
2023-07-13	79.00	80.00	77.20	79.10	748,959
2023-07-12	79.00	80.00	77.50	78.40	214,624
2023-07-11	82.00	82.00	79.00	79.40	178,604
2023-07-10	82.00	82.00	79.00	80.00	207,086
2023-07-07	80.20	84.00	79.10	83.60	257,957
2023-07-06	82.00	82.00	80.00	80.50	322,233
2023-07-05	81.60	83.00	80.00	80.90	1,787,182
2023-07-04	84.00	84.00	82.20	83.00	355,149
2023-07-03	84.20	86.80	83.00	84.00	409,145
2023-06-30	83.20	87.00	83.20	84.60	301,564
2023-06-29	87.10	87.40	83.30	84.90	275,641
2023-06-28	87.10	88.00	87.10	87.70	109,425
2023-06-27	90.10	90.10	87.00	87.10	212,529
2023-06-26	90.00	91.60	90.00	91.60	361,918
2023-06-23	91.20	92.30	88.60	89.40	304,824
2023-06-22	94.00	94.00	90.10	91.00	254,402
2023-06-21	95.90	96.00	92.00	93.30	360,718
2023-06-20	94.00	94.00	94.00	94.00	185,453
2023-06-19	97.10	98.00	93.80	94.60	182,433
2023-06-16	94.90	96.20	94.90	95.30	254,971
2023-06-15	97.90	97.90	95.60	95.60	346,125
2023-06-14	97.10	98.60	96.60	97.00	460,076
2023-06-13	100.00	100.80	99.00	99.00	248,854
2023-06-12	98.80	99.60	97.70	98.00	278,727
2023-06-09	98.00	99.00	95.00	97.40	190,174
2023-06-08	98.00	98.00	94.00	96.00	93,863
2023-06-07	93.70	95.90	92.00	93.60	462,558
2023-06-06	93.40	94.40	92.10	92.10	354,748
2023-06-05	98.00	98.00	93.10	93.60	336,756
2023-06-02	98.00	100.00	96.70	99.50	356,625
2023-06-01	88.00	96.50	88.00	94.00	290,105
2023-05-31	91.00	92.50	87.00	89.00	358,955
2023-05-30	89.00	89.00	87.00	88.30	144,205
2023-05-29	88.90	88.90	88.90	88.90	0
2023-05-26	90.00	90.00	87.30	88.90	98,243
2023-05-25	90.00	92.10	87.00	87.80	6,193,324
2023-05-24	92.10	92.10	89.00	90.00	151,463
2023-05-23	92.00	93.40	91.10	91.60	238,383
2023-05-22	90.00	92.80	89.20	92.00	260,846
2023-05-19	91.40	91.40	91.40	91.40	170,442
2023-05-18	92.90	93.50	90.40	91.90	125,219
2023-05-17	91.90	91.90	89.70	90.30	77,175
2023-05-16	91.40	91.70	90.00	90.40	103,552
2023-05-15	93.00	93.00	89.00	89.60	157,479
2023-05-12	91.10	92.50	89.70	89.70	637,222
2023-05-11	91.10	92.40	89.50	90.80	2,154,486
2023-05-10	92.00	93.90	90.40	90.80	210,334
2023-05-09	88.00	93.90	88.00	92.00	311,310
2023-05-08	92.00	92.00	92.00	92.00	0
2023-05-05	91.00	92.90	88.70	92.00	408,712
2023-05-04	88.70	90.90	87.10	89.40	378,005
2023-05-03	89.10	89.10	87.10	87.10	142,203
2023-05-02	89.60	91.10	87.20	88.10	268,686
2023-05-01	89.00	89.00	89.00	89.00	0
2023-04-28	86.10	89.00	86.00	89.00	944,537
2023-04-27	87.20	87.20	86.00	87.00	367,803
2023-04-26	88.10	88.10	87.30	88.00	164,822
2023-04-25	88.10	91.90	88.10	88.20	136,459
2023-04-24	91.90	91.90	89.50	90.30	249,329
2023-04-21	88.10	92.00	87.20	90.50	2,872,391
2023-04-20	90.20	92.40	88.70	89.40	104,479
2023-04-19	92.10	92.60	91.70	91.70	131,506
2023-04-18	93.00	94.20	91.00	93.20	159,503
2023-04-17	91.20	92.60	91.00	92.60	163,558
2023-04-14	91.30	92.60	90.00	91.90	176,677
2023-04-13	92.50	96.40	91.90	92.70	384,851
2023-04-12	91.60	94.70	90.00	91.80	337,303
2023-04-11	93.00	93.20	90.90	90.90	340,785
2023-04-10	94.00	94.00	94.00	94.00	0
2023-04-07	94.00	94.00	94.00	94.00	0
2023-04-06	93.60	95.00	93.00	94.00	465,526
2023-04-05	97.40	97.40	93.00	93.70	1,266,740
2023-04-04	97.00	98.30	93.00	96.90	726,076
2023-04-03	97.00	97.00	94.00	95.50	187,971
2023-03-31	94.00	96.00	91.80	95.30	461,991
2023-03-30	94.00	94.00	90.30	91.20	412,511
2023-03-29	92.00	93.40	90.00	91.30	519,882
2023-03-28	91.30	95.40	90.60	92.00	320,924
2023-03-27	92.30	95.00	90.00	90.60	561,156
2023-03-24	97.00	97.00	91.30	93.00	505,382
2023-03-23	92.50	96.50	92.50	94.00	1,239,511
2023-03-22	93.10	93.30	91.20	91.80	579,499
2023-03-21	92.10	93.90	92.00	93.00	526,884
2023-03-20	92.80	94.10	91.20	92.00	728,627
2023-03-17	89.60	95.90	89.60	94.10	637,607
2023-03-16	91.70	91.70	87.00	90.90	207,589
2023-03-15	89.00	90.30	88.00	88.00	513,886
2023-03-14	88.30	91.70	88.30	91.70	283,646
2023-03-13	89.90	91.20	86.40	89.00	964,246
2023-03-10	88.50	90.00	86.50	88.80	737,377
2023-03-09	90.10	90.90	89.50	90.20	470,603
2023-03-08	90.00	93.30	90.00	90.70	474,135
2023-03-07	101.00	101.00	90.00	90.80	1,312,560
2023-03-06	93.40	99.90	91.50	97.00	547,466
2023-03-03	90.50	93.40	88.00	92.10	6,773,085
2023-03-02	91.00	91.50	88.00	90.50	373,384
2023-03-01	91.00	91.00	89.80	90.50	321,715
2023-02-28	88.00	91.00	88.00	90.50	428,994
2023-02-27	90.70	92.50	88.00	89.80	617,674
2023-02-24	91.10	92.40	90.90	91.40	233,376
2023-02-23	92.40	94.00	90.50	92.80	411,144
2023-02-22	93.00	93.00	89.20	90.10	1,063,450
2023-02-21	95.10	96.80	92.00	92.00	287,698
2023-02-20	95.10	97.80	95.00	97.00	219,071
2023-02-17	97.70	97.90	92.00	95.50	547,083
2023-02-16	100.00	100.60	98.70	98.70	344,108
2023-02-15	99.00	100.60	98.00	100.60	946,051
2023-02-14	101.80	101.80	97.50	97.50	470,276
2023-02-13	97.00	99.80	97.00	98.30	321,380
2023-02-10	104.00	104.00	97.20	98.00	501,690
2023-02-09	102.00	104.00	100.60	100.60	650,796
2023-02-08	102.80	103.80	100.00	101.60	358,961
2023-02-07	103.40	104.20	101.00	101.20	706,650
2023-02-06	109.00	109.80	103.00	103.00	648,031
2023-02-03	104.80	117.00	104.80	110.20	1,554,472
2023-02-02	96.00	105.40	96.00	105.40	1,259,343
2023-02-01	92.90	96.00	91.30	95.40	275,875
2023-01-31	90.00	94.10	89.90	93.60	1,025,219
2023-01-30	89.10	91.00	87.90	88.80	168,529
2023-01-27	89.00	90.90	87.10	89.00	680,169
2023-01-26	92.00	92.00	88.00	88.20	964,023
2023-01-25	88.90	90.00	84.00	87.70	567,540
2023-01-24	88.50	89.90	87.20	89.00	439,191
2023-01-23	86.00	89.90	83.50	88.50	275,617
2023-01-20	90.80	90.80	86.00	86.20	350,278
2023-01-19	91.00	91.00	88.10	89.10	284,264
2023-01-18	88.40	94.10	87.70	92.60	650,020
2023-01-17	87.00	91.00	86.00	88.30	703,597
2023-01-16	88.90	95.00	83.60	84.00	2,000,745
2023-01-13	81.50	86.00	81.50	86.00	382,135
2023-01-12	85.30	87.00	81.60	82.50	316,512
2023-01-11	88.00	89.50	84.20	84.20	265,955
2023-01-10	87.00	90.00	86.20	88.50	475,383
2023-01-09	85.00	90.70	85.00	88.20	526,412
2023-01-06	84.50	85.70	84.10	85.00	67,321
2023-01-05	82.10	86.00	82.10	86.00	200,195
2023-01-04	82.90	85.70	81.10	85.70	265,884
2023-01-03	85.80	85.80	81.10	82.80	155,510
2023-01-02	82.80	82.80	82.80	82.80	0
2022-12-30	83.00	84.10	81.60	82.80	72,961
2022-12-29	79.30	84.50	79.10	84.50	168,936
2022-12-28	81.50	82.50	79.50	82.50	203,385
2022-12-27	83.90	83.90	83.90	83.90	0
2022-12-26	83.90	83.90	83.90	83.90	0
2022-12-23	82.00	83.90	81.50	83.90	148,223
2022-12-22	85.00	85.00	82.40	83.00	168,616
2022-12-21	85.00	85.20	83.10	83.10	240,143
2022-12-20	85.00	86.50	84.70	85.00	257,728
2022-12-19	86.90	86.90	84.20	85.70	125,570
2022-12-16	88.00	88.00	84.10	84.80	1,119,507
2022-12-15	91.10	92.00	86.00	86.30	588,098
2022-12-14	91.80	92.90	91.00	92.10	101,911
2022-12-13	96.00	96.00	91.30	92.60	210,976
2022-12-12	94.70	95.00	93.50	93.50	197,066
2022-12-09	95.90	96.00	93.70	95.00	111,786
2022-12-08	95.90	95.90	93.10	93.10	89,815
2022-12-07	96.00	96.70	93.10	94.20	132,487
2022-12-06	96.50	97.70	93.60	95.40	179,582
2022-12-05	93.00	96.90	92.40	96.40	332,436
2022-12-02	97.80	97.80	92.80	93.00	344,005
2022-12-01	98.80	98.80	94.60	95.70	296,219
2022-11-30	95.00	97.90	95.00	96.90	273,490
2022-11-29	96.00	99.00	94.00	95.50	646,081
2022-11-28	95.00	97.10	95.00	97.10	208,339
2022-11-25	93.50	96.30	93.00	96.30	284,922
2022-11-24	92.00	93.50	90.80	93.20	186,687
2022-11-23	89.60	94.30	88.60	93.30	335,070
2022-11-22	87.00	89.70	85.00	88.20	766,967
2022-11-21	87.10	87.10	84.70	86.50	116,982
2022-11-18	84.00	87.90	84.00	87.50	474,261
2022-11-17	87.00	87.10	84.20	86.70	342,098
2022-11-16	86.80	86.80	83.80	85.10	764,787
2022-11-15	85.00	85.00	81.70	82.60	188,415
2022-11-14	82.00	85.00	80.90	85.00	197,120
2022-11-11	75.10	85.80	75.00	82.50	881,419
2022-11-10	69.60	75.00	69.50	74.60	391,627
2022-11-09	70.30	71.40	69.50	70.40	1,932,509
2022-11-08	70.30	70.60	69.10	69.90	221,901
2022-11-07	73.80	73.80	70.20	71.00	255,359
2022-11-04	73.70	73.70	69.90	70.00	391,473
2022-11-03	72.10	73.10	70.40	71.00	3,435,595
2022-11-02	76.00	76.00	72.20	72.70	256,696
2022-11-01	78.50	78.70	72.80	73.60	377,146
2022-10-31	77.00	79.60	75.10	76.00	268,008
2022-10-28	78.30	78.30	76.00	76.20	211,958
2022-10-27	80.50	80.50	76.90	77.00	547,032
2022-10-26	79.00	80.90	76.60	78.50	338,957
2022-10-25	77.00	80.50	75.10	79.20	84,590
2022-10-24	77.00	77.50	77.00	77.50	101,859
2022-10-21	77.80	79.90	75.00	75.90	349,920
2022-10-20	74.60	78.00	74.50	77.90	293,737
2022-10-19	79.00	79.30	75.90	77.00	222,644
2022-10-18	80.00	83.00	79.00	79.00	295,943
2022-10-17	79.90	80.40	77.40	79.40	301,762
2022-10-14	78.80	79.90	75.50	77.00	208,120
2022-10-13	77.60	79.00	74.00	78.80	316,953
2022-10-12	79.70	79.70	76.40	77.00	171,016
2022-10-11	81.60	83.50	77.50	79.70	176,810
2022-10-10	88.20	88.60	81.10	81.40	381,337
2022-10-07	88.00	90.10	85.20	87.00	155,396
2022-10-06	85.90	88.30	84.70	88.30	274,590
2022-10-05	85.60	85.60	84.50	85.60	99,986
2022-10-04	84.00	84.90	84.00	84.90	234,905
2022-10-03	83.90	84.00	81.50	84.00	66,910
2022-09-30	86.00	86.00	83.00	85.00	178,305
2022-09-29	86.00	88.00	82.80	82.90	976,304
2022-09-28	91.00	91.10	82.80	86.30	507,975
2022-09-27	88.80	92.50	88.00	90.00	213,011
2022-09-26	85.10	90.50	85.10	89.00	362,399
2022-09-23	93.10	93.20	85.10	87.50	451,877
2022-09-22	93.90	96.40	93.00	93.00	372,397
2022-09-21	94.00	96.40	93.50	96.40	83,216
2022-09-20	96.70	97.00	93.00	94.00	294,533
2022-09-19	94.30	94.30	94.30	94.30	0
2022-09-16	93.00	95.00	93.00	94.30	124,788
2022-09-15	94.30	96.60	91.60	94.00	261,779
2022-09-14	91.20	97.00	90.10	93.40	518,089
2022-09-13	89.00	92.90	89.00	91.20	531,805
2022-09-12	85.40	89.20	85.40	89.20	194,575
2022-09-09	83.60	88.70	83.60	88.70	377,427
2022-09-08	84.00	86.10	83.70	85.90	318,647
2022-09-07	84.00	84.20	82.10	83.70	421,953
2022-09-06	85.60	85.60	82.20	84.00	133,007
2022-09-05	85.10	86.50	84.00	86.50	180,315
2022-09-02	88.60	88.60	85.30	85.40	120,257
2022-09-01	88.40	88.50	84.00	86.00	417,457
2022-08-31	86.60	87.70	84.10	87.10	274,960
2022-08-30	92.60	92.60	84.10	85.00	284,478
2022-08-29	90.20	90.20	90.20	90.20	0
2022-08-26	94.00	94.30	90.20	90.20	237,010
2022-08-25	96.90	97.80	91.10	92.90	212,492
2022-08-24	92.00	94.10	90.90	92.30	74,117
2022-08-23	91.10	93.50	91.10	92.70	363,443
2022-08-22	100.60	100.60	93.10	94.00	1,001,281
2022-08-19	99.90	102.00	94.60	99.30	250,250
2022-08-18	98.80	98.80	94.30	96.30	227,365
2022-08-17	101.00	101.00	95.10	96.90	419,424
2022-08-16	100.00	100.60	96.20	97.40	176,079
2022-08-15	99.80	101.40	98.30	99.50	312,410
2022-08-12	100.40	100.80	98.60	99.00	268,059
2022-08-11	102.40	102.80	98.10	99.50	466,137
2022-08-10	98.90	104.00	96.60	102.80	292,688
2022-08-09	97.10	99.60	94.60	96.60	288,616
2022-08-08	97.90	97.90	94.10	95.50	159,929
2022-08-05	94.00	96.80	92.10	95.20	221,888
2022-08-04	95.00	96.60	94.10	94.60	246,887
2022-08-03	95.00	97.40	92.10	97.40	256,862
2022-08-02	95.70	95.70	92.10	93.80	198,139
2022-08-01	99.00	100.00	95.40	96.60	2,292,774
2022-07-29	95.60	100.00	92.20	98.10	1,656,674
2022-07-28	96.00	96.00	91.40	92.20	404,573
2022-07-27	99.30	99.30	90.40	94.10	4,719,991
2022-07-26	85.70	104.40	85.00	98.20	2,162,711
2022-07-25	81.50	81.50	76.30	77.10	344,827
2022-07-22	82.60	83.40	81.10	82.70	136,954
2022-07-21	80.70	85.00	80.30	82.00	408,646
2022-07-20	80.10	83.60	79.20	80.20	214,926
2022-07-19	77.30	84.00	77.30	83.60	327,384
2022-07-18	75.90	79.90	75.90	79.30	406,917
2022-07-15	76.00	76.50	74.70	76.10	186,650
2022-07-14	78.20	78.20	73.20	73.90	211,561
2022-07-13	78.70	80.50	75.30	76.20	303,542
2022-07-12	75.60	79.30	75.20	78.40	309,201
2022-07-11	75.00	76.50	75.00	75.80	224,901
2022-07-08	72.60	77.60	72.60	76.80	591,006
2022-07-07	68.80	73.80	68.80	73.20	351,334
2022-07-06	68.00	71.20	67.60	70.60	712,939
2022-07-05	69.20	69.20	67.50	67.70	467,362
2022-07-04	68.40	70.00	67.30	68.20	284,540
2022-07-01	73.50	73.50	68.80	69.90	535,785
2022-06-30	72.60	72.60	68.90	69.60	446,793
2022-06-29	74.50	75.10	72.40	72.60	321,622
2022-06-28	75.00	79.70	75.00	75.60	754,868
2022-06-27	74.60	78.40	74.60	77.50	835,726
2022-06-24	70.20	74.40	70.20	73.60	16,805,967
2022-06-23	77.00	77.00	70.50	70.50	1,146,667
2022-06-22	73.60	75.40	73.10	74.70	762,225
2022-06-21	77.00	77.00	74.60	74.70	233,082
2022-06-20	72.60	75.30	72.60	74.80	237,066
2022-06-17	73.20	74.50	72.00	73.20	502,532
2022-06-16	75.90	76.00	71.70	72.50	905,603
2022-06-15	77.00	77.00	75.00	75.50	391,723
2022-06-14	75.50	76.60	74.60	75.30	1,658,168
2022-06-13	77.00	78.00	74.60	76.00	1,729,916
2022-06-10	80.00	81.10	77.50	78.50	1,294,624
2022-06-09	83.10	84.20	80.00	80.40	991,433
2022-06-08	83.50	85.80	83.00	83.00	336,443
2022-06-07	86.90	86.90	82.80	83.10	402,597
2022-06-06	85.80	87.70	83.60	86.70	381,628
2022-06-03	83.70	83.70	83.70	83.70	0
2022-06-02	83.70	83.70	83.70	83.70	0
2022-06-01	87.10	88.00	83.30	83.70	1,046,951
2022-05-31	83.80	92.00	83.30	87.80	13,310,078
2022-05-30	81.10	87.80	81.10	83.50	641,717
2022-05-27	80.00	83.10	77.60	81.90	793,543
2022-05-26	79.70	79.70	75.30	77.70	1,088,142
2022-05-25	78.00	79.20	73.10	77.80	833,326
2022-05-24	79.00	82.10	75.50	75.80	734,993
2022-05-23	81.40	84.40	79.60	80.90	452,544
2022-05-20	80.10	84.30	79.20	79.60	836,201
2022-05-19	75.30	82.10	75.30	82.00	686,490
2022-05-18	82.00	82.00	75.90	76.90	3,179,982
2022-05-17	79.20	81.40	77.70	79.40	2,467,688
2022-05-16	82.70	82.90	77.80	80.50	2,823,282
2022-05-13	85.00	87.00	79.00	81.10	3,192,906
2022-05-12	85.60	88.00	85.00	86.10	1,403,443
2022-05-11	87.70	89.00	86.10	87.80	843,367
2022-05-10	87.30	89.30	86.70	87.10	1,338,761
2022-05-09	86.30	87.60	85.00	86.20	863,020
2022-05-06	87.80	89.00	85.00	88.60	519,490
2022-05-05	91.60	93.10	87.60	88.40	549,181
2022-05-04	88.80	94.00	88.80	89.30	433,438
2022-05-03	86.00	90.90	85.40	89.80	432,142
2022-05-02	86.70	86.70	86.70	86.70	0
2022-04-29	87.60	88.80	86.50	86.70	244,701
2022-04-28	86.90	88.80	85.10	87.00	376,285
2022-04-27	84.00	87.10	84.00	85.00	872,307
2022-04-26	85.50	87.90	84.90	85.00	609,345
2022-04-25	87.70	87.70	85.00	86.00	585,383
2022-04-22	90.90	94.10	90.30	90.80	493,368
2022-04-21	93.80	95.70	90.30	93.40	678,062
2022-04-20	86.10	96.70	85.60	95.50	804,197
2022-04-19	91.00	91.00	82.60	85.00	1,671,115
2022-04-18	89.50	89.50	89.50	89.50	0
2022-04-15	89.50	89.50	89.50	89.50	0
2022-04-14	87.40	91.00	83.60	89.50	741,967
2022-04-13	86.70	87.80	81.70	86.50	522,137
2022-04-12	85.30	87.50	81.30	86.40	526,138
2022-04-11	87.00	87.00	82.10	83.40	886,946
2022-04-08	84.70	84.70	82.40	84.00	286,843
2022-04-07	82.20	85.80	82.20	83.60	481,977
2022-04-06	87.00	87.00	83.00	84.40	807,873
2022-04-05	88.40	89.00	83.10	84.70	503,719
2022-04-04	85.00	88.40	83.20	88.00	3,193,119
2022-04-01	82.00	84.70	82.00	83.50	508,784
2022-03-31	83.00	85.50	82.40	82.70	610,049
2022-03-30	91.00	92.40	82.50	82.80	768,496
2022-03-29	85.00	91.00	85.00	91.00	616,364
2022-03-28	89.00	93.20	85.80	86.10	735,458
2022-03-25	88.10	94.00	86.40	93.00	1,093,538
2022-03-24	83.00	90.90	83.00	88.00	608,786
2022-03-23	87.00	87.90	83.40	87.00	765,617
2022-03-22	88.00	89.90	85.70	87.00	1,686,425
2022-03-21	87.00	91.60	86.00	88.80	2,608,007
2022-03-18	88.00	89.80	84.40	87.50	2,761,924
2022-03-17	89.00	92.50	88.40	89.60	1,915,605
2022-03-16	81.00	92.90	81.00	91.50	1,078,868
2022-03-15	81.40	83.50	79.10	82.00	2,510,835
2022-03-14	80.40	83.70	78.20	82.50	1,062,214
2022-03-11	78.60	86.00	77.30	80.40	1,309,541
2022-03-10	76.00	79.70	75.00	77.20	1,513,190
2022-03-09	70.00	80.40	69.80	78.10	2,576,721
2022-03-08	60.00	71.60	59.70	68.00	2,103,346
2022-03-07	59.50	63.90	52.60	58.00	6,224,029
2022-03-04	65.70	69.70	57.90	58.00	6,616,490
2022-03-03	118.00	118.00	67.00	68.00	7,191,510
2022-03-02	145.00	152.80	144.80	149.00	417,512
2022-03-01	154.00	154.00	146.60	147.00	248,974
2022-02-28	143.00	151.00	143.00	150.00	1,784,535
2022-02-25	140.00	147.60	140.00	144.00	394,623
2022-02-24	146.80	147.80	134.00	140.00	1,304,899
2022-02-23	145.00	152.80	145.00	147.40	422,970
2022-02-22	146.80	153.60	145.00	150.60	417,489
2022-02-21	148.20	150.20	145.80	148.00	426,732
2022-02-18	152.00	154.00	146.60	149.00	975,448
2022-02-17	143.60	154.60	143.60	151.40	780,999
2022-02-16	141.20	148.60	140.00	147.40	569,211
2022-02-15	142.00	144.40	137.20	142.40	572,542
2022-02-14	144.00	144.00	135.80	138.40	427,906
2022-02-11	138.00	143.00	138.00	139.80	392,242
2022-02-10	146.00	146.60	138.40	143.40	312,882
2022-02-09	142.00	145.20	140.00	144.60	678,018
2022-02-08	140.00	141.20	135.60	143.00	949,705
2022-02-07	141.80	147.40	140.00	143.00	505,908
2022-02-04	144.00	147.00	141.00	145.60	474,468
2022-02-03	149.40	149.40	140.20	144.40	793,520
2022-02-02	150.60	153.20	145.00	145.00	627,700
2022-02-01	141.40	160.00	141.40	153.20	864,162
2022-01-31	139.20	147.00	139.20	146.80	750,496
2022-01-28	139.80	142.80	130.60	142.80	1,527,707
2022-01-27	169.00	170.80	130.00	135.00	4,262,093
2022-01-26	172.40	178.40	172.00	178.00	366,858
2022-01-25	181.80	181.80	167.40	170.80	1,191,317
2022-01-24	179.00	180.00	177.20	177.20	694,032
2022-01-21	185.00	185.00	179.00	180.00	437,842
2022-01-20	185.00	186.20	180.20	184.80	372,157
2022-01-19	184.60	184.60	178.20	182.80	354,563
2022-01-18	174.00	181.60	173.00	180.60	517,077
2022-01-17	168.60	174.00	168.60	173.80	429,591
2022-01-14	172.00	173.60	171.00	173.00	611,138
2022-01-13	170.80	173.20	170.20	173.00	332,861
2022-01-12	170.00	174.60	170.00	173.00	230,199
2022-01-11	169.80	174.60	169.60	172.00	545,055
2022-01-10	170.00	171.20	170.00	170.60	516,194
2022-01-07	167.00	172.60	167.00	170.00	523,372
2022-01-06	180.00	180.00	167.20	171.00	409,109
2022-01-05	177.20	181.00	172.80	176.80	580,417
2022-01-04	203.00	203.00	177.80	177.80	399,801
2022-01-03	197.80	197.80	197.80	197.80	0
2021-12-31	186.00	200.00	186.00	197.80	263,135
2021-12-30	190.20	193.60	188.80	192.20	302,427
2021-12-29	196.00	199.20	191.40	193.20	358,441
2021-12-28	196.00	196.00	196.00	196.00	0
2021-12-27	196.00	196.00	196.00	196.00	0
2021-12-24	195.00	196.20	190.00	196.00	178,231
2021-12-23	190.00	193.40	187.60	190.60	300,994
2021-12-22	179.40	189.20	179.40	187.20	1,013,496
2021-12-21	183.80	187.00	180.20	184.20	287,578
2021-12-20	176.00	182.40	172.40	179.80	348,942
2021-12-17	176.00	184.40	176.00	184.20	735,347
2021-12-16	176.00	184.80	176.00	181.00	302,496
2021-12-15	176.20	181.40	176.20	181.20	316,996
2021-12-14	186.00	186.00	176.80	178.60	476,957
2021-12-13	195.00	195.00	184.80	186.00	329,309
2021-12-10	190.20	190.20	184.00	186.60	342,709
2021-12-09	188.00	191.40	185.60	189.00	425,497
2021-12-08	193.60	193.60	189.60	189.60	450,797
2021-12-07	187.80	194.00	187.80	192.40	538,902
2021-12-06	197.00	197.00	182.80	188.40	565,035
2021-12-03	189.00	195.00	187.20	189.60	460,707
2021-12-02	188.60	191.40	185.20	188.20	825,607
2021-12-01	192.00	196.00	189.40	191.60	972,090
2021-11-30	184.40	196.60	183.60	194.00	1,300,373
2021-11-29	178.00	186.00	178.00	184.40	594,394
2021-11-26	175.00	176.80	166.60	174.00	1,350,825
2021-11-25	175.00	175.00	172.00	174.00	4,155,837
2021-11-24	182.40	183.80	170.00	172.00	3,033,705
2021-11-23	195.00	195.00	182.00	182.00	1,010,935
2021-11-22	197.20	197.20	190.60	190.60	537,016
2021-11-19	200.00	200.00	191.60	194.00	739,357
2021-11-18	189.40	196.60	189.40	193.60	2,092,409
2021-11-17	205.00	208.50	187.00	192.20	4,650,365
2021-11-16	252.00	252.00	197.00	200.00	3,710,092
2021-11-15	250.00	250.00	246.00	250.00	273,914
2021-11-12	250.00	250.50	247.00	249.00	378,243
2021-11-11	244.00	249.50	240.50	248.50	229,424
2021-11-10	242.00	252.00	241.00	242.50	243,553
2021-11-09	244.50	250.00	242.50	247.50	232,484
2021-11-08	245.00	252.50	242.50	244.50	323,881
2021-11-05	248.00	250.50	248.00	250.50	1,233,255
2021-11-04	247.00	250.50	245.00	248.00	494,040
2021-11-03	248.50	249.00	245.00	247.00	359,588
2021-11-02	239.50	249.00	239.50	248.00	663,065
2021-11-01	235.00	244.50	235.00	240.00	504,757
2021-10-29	242.50	245.00	233.50	240.50	585,631
2021-10-28	243.50	247.00	242.50	245.00	196,521
2021-10-27	250.50	250.50	244.50	246.00	257,284
2021-10-26	251.00	251.00	247.50	249.00	565,729
2021-10-25	253.00	253.00	248.00	250.00	1,376,040
2021-10-22	250.50	251.00	246.00	248.50	1,242,018
2021-10-21	249.00	250.00	244.00	246.00	158,560
2021-10-20	250.50	252.50	247.00	247.00	367,428
2021-10-19	242.50	252.50	242.50	252.00	232,494
2021-10-18	250.50	251.50	246.00	248.50	818,209
2021-10-15	259.00	259.00	246.00	250.50	290,281
2021-10-14	249.50	257.00	249.00	252.00	587,090
2021-10-13	237.00	250.50	233.00	247.00	742,854
2021-10-12	228.50	236.00	227.50	233.00	328,484
2021-10-11	230.00	230.00	224.00	230.00	553,362
2021-10-08	227.00	234.00	227.00	228.00	339,458
2021-10-07	230.00	234.50	226.50	233.00	1,037,520
2021-10-06	242.50	243.00	227.00	228.50	901,847
2021-10-05	245.00	246.50	241.00	246.50	459,995
2021-10-04	237.00	243.50	232.00	242.00	584,390
2021-10-01	239.50	241.50	235.00	239.50	455,006
2021-09-30	244.50	246.50	241.00	241.00	337,989
2021-09-29	241.50	248.00	241.50	243.00	361,906
2021-09-28	254.50	254.50	238.50	242.50	823,723
2021-09-27	256.00	259.00	247.00	249.50	494,677
2021-09-24	270.00	270.00	256.50	258.50	265,619
2021-09-23	256.00	268.00	255.00	264.00	1,069,622
2021-09-22	262.00	262.00	244.00	253.50	950,955
2021-09-21	259.00	260.50	257.00	260.00	395,294
2021-09-20	263.00	263.00	256.50	257.50	548,028
2021-09-17	268.00	269.50	264.50	265.50	197,832
2021-09-16	262.50	266.50	262.50	266.50	159,053
2021-09-15	268.50	272.00	261.50	263.50	3,140,696
2021-09-14	264.00	274.00	260.50	272.50	583,700
2021-09-13	274.00	274.00	256.00	262.50	619,265
2021-09-10	274.50	279.00	272.50	277.50	911,308
2021-09-09	272.00	273.50	268.00	270.50	552,694
2021-09-08	275.50	276.50	273.00	275.50	466,327
2021-09-07	279.00	279.00	274.50	276.00	359,823
2021-09-06	285.00	285.00	274.00	278.00	391,873
2021-09-03	283.00	286.00	278.00	282.50	349,745
2021-09-02	294.50	295.00	283.00	285.00	387,824
2021-09-01	285.00	292.00	282.50	291.50	641,397
2021-08-31	283.00	287.50	280.00	283.50	1,814,207
2021-08-30	280.00	280.00	280.00	280.00	0
2021-08-27	280.00	281.00	277.00	280.00	523,545
2021-08-26	274.50	281.50	274.50	277.50	579,189
2021-08-25	281.00	281.50	275.00	275.00	458,815
2021-08-24	282.00	283.00	278.00	281.50	841,058
2021-08-23	271.00	283.50	268.00	283.50	1,385,746
2021-08-20	262.00	271.50	262.00	271.50	1,270,180
2021-08-19	272.00	272.00	264.00	265.00	357,032
2021-08-18	266.00	272.00	262.00	268.00	465,411
2021-08-17	262.50	264.00	260.00	261.00	268,251
2021-08-16	257.50	264.00	257.50	261.00	310,733
2021-08-13	260.00	260.00	257.00	257.00	358,416
2021-08-12	258.50	258.50	255.00	258.00	238,827
2021-08-11	260.00	260.00	255.00	255.50	243,268
2021-08-10	258.50	261.50	257.50	259.50	537,549
2021-08-09	256.50	264.50	256.00	260.00	703,962
2021-08-06	259.50	259.50	256.00	257.00	381,477
2021-08-05	259.50	259.50	255.50	259.00	674,003
2021-08-04	252.00	256.50	252.00	256.00	478,023
2021-08-03	248.00	252.00	247.00	251.50	2,746,441
2021-08-02	249.50	249.50	244.50	247.50	2,073,337
2021-07-30	242.50	249.00	242.00	248.00	845,456
2021-07-29	248.50	248.50	242.50	244.00	315,587
2021-07-28	244.50	246.00	241.50	245.00	946,198
2021-07-27	249.50	249.50	244.00	246.00	486,491
2021-07-26	245.50	255.00	245.50	250.00	418,719
2021-07-23	255.50	259.00	248.00	250.00	219,690
2021-07-22	254.50	255.00	244.50	254.50	384,144
2021-07-21	247.00	252.00	241.00	242.50	363,754
2021-07-20	237.00	247.00	232.00	247.00	850,065
2021-07-19	232.00	237.00	229.50	237.00	633,693
2021-07-16	226.50	231.50	226.50	230.00	299,800
2021-07-15	238.00	238.00	228.50	230.00	264,006
2021-07-14	232.50	232.50	229.00	230.00	246,710
2021-07-13	230.00	234.00	229.00	232.50	887,198
2021-07-12	231.50	234.00	228.50	230.00	401,893
2021-07-09	240.50	240.50	227.00	229.50	401,304
2021-07-08	244.00	244.00	235.50	236.00	620,235
2021-07-07	232.00	243.50	232.00	242.00	615,130
2021-07-06	233.50	234.50	232.00	233.00	418,494
2021-07-05	220.00	236.00	220.00	233.00	703,250
2021-07-02	230.00	231.00	228.50	229.00	370,655
2021-07-01	230.00	232.00	227.50	231.50	470,676
2021-06-30	229.00	232.00	228.00	231.00	590,053
2021-06-29	230.00	230.00	225.50	230.00	646,764
2021-06-28	223.50	228.00	223.50	228.00	760,376
2021-06-25	228.00	228.00	222.00	224.00	504,407
2021-06-24	225.00	229.50	225.00	229.50	233,463
2021-06-23	223.00	225.00	218.50	225.00	669,843
2021-06-22	220.00	220.00	214.50	216.50	164,047
2021-06-21	219.50	221.00	213.00	216.50	412,388
2021-06-18	214.00	224.00	214.00	220.00	801,619
2021-06-17	217.50	220.50	215.00	220.00	511,159
2021-06-16	219.00	225.00	218.00	219.00	377,910
2021-06-15	225.00	225.50	222.00	224.00	217,629
2021-06-14	223.00	226.00	219.00	225.50	311,068
2021-06-11	226.00	226.00	223.50	225.50	290,914
2021-06-10	224.50	225.50	219.00	225.00	215,911
2021-06-09	224.50	226.50	224.50	225.00	175,111
2021-06-08	225.00	227.50	222.00	225.00	351,021
2021-06-07	225.00	226.50	224.00	225.00	457,069
2021-06-04	222.00	228.50	222.00	227.50	814,322
2021-06-03	223.50	224.50	221.00	223.00	295,650
2021-06-02	223.50	224.50	221.00	224.00	446,593
2021-06-01	222.00	227.00	222.00	224.00	333,499
2021-05-28	221.00	227.00	217.50	223.50	1,395,918
2021-05-27	218.50	222.50	216.50	218.50	10,483,942
2021-05-26	214.00	223.00	213.50	221.00	1,762,120
2021-05-25	216.50	216.50	211.00	213.00	745,148
2021-05-24	209.50	216.00	208.50	211.50	2,572,004
2021-05-21	199.80	210.00	198.00	209.00	815,837
2021-05-20	197.20	201.00	193.00	199.00	1,510,843
2021-05-19	194.60	197.00	191.40	193.80	2,391,479
2021-05-18	192.80	200.50	191.00	198.20	920,552
2021-05-17	201.00	201.00	190.80	192.60	480,505
2021-05-14	197.00	197.00	192.40	193.80	1,790,937
2021-05-13	202.50	204.00	196.00	196.00	650,496
2021-05-12	195.20	201.50	194.00	199.00	1,201,901
2021-05-11	192.20	196.80	187.00	192.40	632,706
2021-05-10	191.80	196.40	190.40	191.40	380,923
2021-05-07	190.00	191.40	189.00	191.00	435,177
2021-05-06	196.80	198.40	190.40	191.00	494,769
2021-05-05	201.00	201.50	194.80	197.60	470,542
2021-05-04	195.00	201.50	191.80	199.40	635,859
2021-04-30	188.60	190.20	181.80	190.00	275,362
2021-04-29	184.80	188.60	182.40	188.00	487,515
2021-04-28	180.40	183.80	180.40	182.40	460,788
2021-04-27	184.80	184.80	178.00	181.60	171,687
2021-04-26	184.00	184.00	180.60	181.00	170,829
2021-04-23	183.40	184.40	180.80	184.20	356,854
2021-04-22	181.20	184.20	179.40	183.00	250,848
2021-04-21	177.40	181.20	177.00	181.20	229,976
2021-04-20	179.00	182.80	178.00	179.40	436,142
2021-04-19	170.20	183.00	170.20	179.80	594,238
2021-04-16	172.80	174.60	171.00	174.00	411,883
2021-04-15	168.00	172.00	168.00	172.00	991,679
2021-04-14	168.00	170.00	167.80	168.00	473,736
2021-04-13	169.00	171.20	165.40	168.00	742,708
2021-04-12	168.80	172.00	167.40	172.00	651,024
2021-04-09	168.00	171.20	166.40	169.00	937,764
2021-04-08	173.40	173.40	168.00	169.00	1,269,470
2021-04-07	160.40	171.80	160.40	169.40	1,389,870
2021-04-06	168.00	170.00	164.40	168.00	788,370
2021-04-01	160.00	171.80	160.00	167.60	429,891
2021-03-31	172.50	172.50	165.00	167.00	291,106
2021-03-30	169.50	171.50	167.00	168.00	400,194
2021-03-29	169.50	172.50	167.50	170.00	367,390
2021-03-26	169.50	171.00	167.00	168.00	406,172
2021-03-25	172.00	173.50	169.00	169.00	749,118
2021-03-24	174.00	176.00	171.00	174.50	694,052
2021-03-23	171.50	175.50	171.50	175.00	512,809
2021-03-22	174.00	177.00	172.00	175.00	865,499
2021-03-19	170.00	174.50	170.00	174.00	283,175
2021-03-18	173.00	174.50	171.50	174.00	241,892
2021-03-17	170.00	174.50	169.00	172.50	380,643
2021-03-16	179.00	179.00	169.50	173.50	618,351
2021-03-15	179.00	179.00	171.50	176.00	578,379
2021-03-12	174.50	174.50	171.00	172.00	339,120
2021-03-11	171.00	176.50	169.50	173.50	493,956
2021-03-10	169.00	172.00	166.00	170.00	478,239
2021-03-09	172.50	174.00	170.00	171.00	1,947,372
2021-03-08	175.00	175.00	169.00	172.50	4,962,149
2021-03-05	168.00	174.50	167.00	170.00	1,168,327
2021-03-04	165.50	170.00	165.00	169.50	1,864,098
2021-03-03	174.00	174.00	164.00	165.00	520,381
2021-03-02	171.00	174.00	164.00	174.00	412,669
2021-03-01	164.50	170.00	162.50	165.00	612,983
2021-02-26	170.00	170.00	157.50	167.00	936,700
2021-02-25	177.50	178.00	170.00	171.50	479,060
2021-02-24	168.00	177.50	167.50	175.00	1,393,863
2021-02-23	178.00	185.00	170.00	173.00	623,275
2021-02-22	187.50	187.50	177.50	177.50	281,577
2021-02-19	190.00	190.00	179.50	181.50	572,133
2021-02-18	183.00	189.00	183.00	185.50	170,418
2021-02-17	183.50	189.50	183.50	185.50	327,876
2021-02-16	193.00	193.00	187.00	188.00	360,036
2021-02-15	195.00	195.00	187.50	189.00	776,034
2021-02-12	190.00	193.00	187.00	191.00	343,850
2021-02-11	185.00	191.50	185.00	189.50	323,390
2021-02-10	184.50	191.00	182.00	185.00	465,961
2021-02-09	182.00	183.00	178.50	183.00	719,094
2021-02-08	184.50	184.50	175.50	181.50	277,145
2021-02-05	181.50	183.50	180.00	180.00	684,372
2021-02-04	185.00	185.00	180.50	182.00	282,363
2021-02-03	184.50	184.50	174.50	180.00	1,493,024
2021-02-02	181.00	181.00	175.00	178.00	299,426
2021-02-01	179.50	182.50	174.50	175.50	260,137
2021-01-29	177.00	181.50	175.00	178.50	225,245
2021-01-28	185.00	185.00	170.00	175.50	711,101
2021-01-27	183.50	185.00	180.50	182.50	195,086
2021-01-26	184.50	185.00	181.00	184.50	431,499
2021-01-25	182.00	187.50	180.50	181.50	488,014
2021-01-22	184.00	184.50	178.00	181.00	638,544
2021-01-21	175.00	191.50	175.00	184.00	1,316,034
2021-01-20	165.50	175.00	163.00	172.00	372,528
2021-01-19	167.50	168.50	164.00	165.00	485,889
2021-01-18	168.00	170.00	163.50	165.50	568,474
2021-01-15	165.00	167.50	160.50	164.00	687,233
2021-01-14	164.00	165.00	160.50	163.00	173,434
2021-01-13	165.00	166.00	161.00	161.00	123,651
2021-01-12	164.50	167.00	162.00	163.50	155,584
2021-01-11	162.00	167.50	160.00	165.00	1,459,137
2021-01-08	168.00	171.00	158.00	160.00	381,090
2021-01-07	166.00	168.50	162.50	165.00	157,895
2021-01-06	168.00	170.00	162.00	165.50	331,179
2021-01-05	163.00	168.00	157.00	168.00	393,698
2021-01-04	160.00	165.00	160.00	161.00	439,722
2020-12-31	160.00	161.50	157.00	160.00	178,320
2020-12-30	163.00	163.00	156.50	160.00	521,109
2020-12-29	162.50	162.50	155.50	158.00	577,219
2020-12-24	161.50	161.50	156.50	156.50	155,696
2020-12-23	158.00	163.00	155.00	163.00	494,331
2020-12-22	149.50	158.00	149.50	158.00	282,216
2020-12-21	157.50	157.50	149.50	152.00	467,298
2020-12-18	156.00	158.50	154.00	156.50	565,361
2020-12-17	151.00	157.00	148.50	157.00	727,341
2020-12-16	150.00	152.00	147.00	147.00	567,082
2020-12-15	150.00	151.00	148.50	150.00	542,502
2020-12-14	148.00	152.50	147.50	147.50	464,706
2020-12-11	149.00	152.50	147.50	149.50	358,672
2020-12-10	155.00	155.00	148.50	150.00	370,329
2020-12-09	157.00	157.00	150.00	150.00	603,921
2020-12-08	151.00	155.00	151.00	154.00	637,931
2020-12-07	148.00	156.00	148.00	152.00	1,457,816
2020-12-04	141.00	148.00	141.00	148.00	1,338,589
2020-12-03	141.50	141.50	139.00	140.50	53,067
2020-12-02	139.50	141.00	138.50	140.00	171,359
2020-12-01	139.50	141.00	137.00	139.00	477,532
2020-11-30	140.00	140.50	138.00	139.00	284,474
2020-11-27	140.50	141.00	136.00	136.00	190,059
2020-11-26	137.50	139.50	137.00	138.00	248,720
2020-11-25	138.00	138.00	132.50	138.00	552,297
2020-11-24	141.00	142.50	135.00	137.00	371,907
2020-11-23	144.00	148.00	139.00	140.00	662,324
2020-11-20	144.00	144.50	140.00	141.50	211,509
2020-11-19	143.00	144.00	137.50	144.00	486,907
2020-11-18	145.00	147.00	142.00	142.00	313,979
2020-11-17	151.00	152.00	145.00	145.00	611,313
2020-11-16	149.00	150.00	143.00	145.00	343,136
2020-11-13	140.50	148.50	140.50	147.00	237,240
2020-11-12	140.00	144.50	140.00	141.50	507,806
2020-11-11	139.00	142.50	137.50	141.00	1,103,839
2020-11-10	148.00	148.00	136.50	140.00	474,021
2020-11-09	153.50	154.00	140.50	149.00	655,964
2020-11-06	150.00	153.00	148.50	149.00	399,724
2020-11-05	145.00	150.00	141.50	149.00	337,608
2020-11-04	141.50	145.00	141.50	145.00	245,508
2020-11-03	144.00	145.50	141.50	143.00	90,858
2020-11-02	151.00	152.00	141.50	144.00	365,174
2020-10-30	145.00	151.00	141.50	147.50	367,244
2020-10-29	141.00	145.00	141.00	145.00	132,760
2020-10-28	143.50	144.00	140.00	143.00	412,063
2020-10-27	145.50	147.50	142.50	145.00	372,588
2020-10-26	149.00	149.00	142.00	145.00	718,825
2020-10-23	151.50	152.00	147.50	150.00	854,943
2020-10-22	153.50	153.50	148.50	149.50	779,902
2020-10-21	153.00	155.00	148.50	152.00	200,035
2020-10-20	146.00	159.00	144.50	155.00	2,083,307
2020-10-16	144.00	145.00	142.50	145.00	1,096,407
2020-10-15	148.00	148.00	138.50	141.00	371,932
2020-10-14	150.00	150.00	145.50	146.50	215,748
2020-10-13	145.50	149.00	145.50	146.00	584,880
2020-10-12	144.00	146.50	143.00	144.00	183,833
2020-10-09	146.00	146.50	144.00	145.50	248,525
2020-10-08	146.00	146.50	143.00	144.00	969,149
2020-10-07	146.00	146.00	144.00	145.00	738,882
2020-10-06	146.00	146.50	142.50	145.00	645,023
2020-10-05	146.00	146.00	143.00	143.00	574,176
2020-10-02	146.00	146.00	143.00	145.00	159,210
2020-10-01	141.50	147.00	141.50	147.00	435,639
2020-09-30	146.50	147.00	141.00	141.50	1,467,488
2020-09-29	140.00	147.00	139.50	146.00	3,344,656
2020-09-28	139.00	143.50	135.00	139.00	312,508
2020-09-25	140.00	141.50	137.00	137.00	532,621
2020-09-24	145.00	145.00	142.00	142.00	204,044
2020-09-23	140.50	143.50	138.00	143.00	1,865,432
2020-09-22	137.00	141.00	133.00	138.00	348,446
2020-09-21	136.00	137.00	132.00	137.00	377,029
2020-09-18	131.50	136.50	131.50	135.00	145,539
2020-09-17	132.50	133.50	131.50	133.00	46,648
2020-09-16	131.00	135.50	131.00	134.50	116,436
2020-09-15	130.00	132.00	129.00	132.00	123,224
2020-09-14	129.50	130.00	125.00	127.00	203,738
2020-09-11	121.00	130.00	121.00	130.00	336,229
2020-09-10	124.50	124.50	124.00	123.25	91,862
2020-09-09	130.00	130.00	120.00	123.25	324,559
2020-09-08	129.50	131.00	127.00	128.75	99,859
2020-09-07	133.50	133.50	125.00	128.50	341,596
2020-09-04	136.00	136.00	124.00	130.75	401,137
2020-09-03	139.50	140.00	136.00	136.50	169,282
2020-09-02	140.00	143.50	135.50	138.00	260,518
2020-09-01	141.50	146.50	136.00	141.00	342,767
2020-08-28	141.50	141.50	137.00	139.50	196,062
2020-08-27	139.50	140.50	137.50	138.50	424,528
2020-08-26	140.00	140.00	135.50	138.75	181,570
2020-08-25	136.00	140.00	135.00	136.75	2,291,314
2020-08-24	138.00	138.00	133.50	136.50	3,767,850
2020-08-21	135.00	137.50	132.00	136.00	146,104
2020-08-20	130.50	135.50	127.50	133.50	342,364
2020-08-19	128.50	131.00	127.00	129.00	289,498
2020-08-18	124.00	128.00	123.00	126.00	95,730
2020-08-17	127.00	127.50	123.00	125.00	71,268
2020-08-14	128.50	128.50	124.00	124.75	143,794
2020-08-13	133.00	133.00	123.50	125.75	179,230
2020-08-12	127.50	132.50	127.00	129.75	382,188
2020-08-11	128.50	132.00	125.50	130.25	86,290
2020-08-10	128.50	132.50	126.00	129.25	330,161
2020-08-07	127.00	132.50	124.50	130.50	751,949
2020-08-06	118.00	129.00	118.00	127.50	6,347,188
2020-08-05	118.00	120.00	114.00	118.75	817,010
2020-08-04	116.50	117.00	113.50	115.00	101,591
2020-08-03	115.00	115.50	110.50	114.50	153,152
2020-07-31	115.00	115.00	115.00	112.75	69,426
2020-07-30	115.50	115.50	110.50	112.75	48,950
2020-07-29	111.50	115.50	110.00	112.75	90,041
2020-07-28	114.00	115.50	111.50	114.00	191,876
2020-07-27	115.00	115.00	110.50	114.00	89,166
2020-07-24	115.50	115.50	110.00	113.50	271,935
2020-07-23	110.00	116.50	110.00	111.75	665,737
2020-07-22	114.00	115.00	109.00	113.00	170,881
2020-07-21	106.00	112.50	105.00	111.25	182,955
2020-07-20	109.50	109.50	105.50	106.50	98,865
2020-07-17	105.50	105.50	105.50	106.50	122,918
2020-07-16	106.50	107.25	106.50	107.25	22,750
2020-07-15	106.50	106.50	105.00	107.25	173,842
2020-07-14	104.00	110.50	104.00	107.00	87,435
2020-07-13	108.50	109.00	104.50	107.50	58,161
2020-07-10	108.50	109.00	104.00	106.50	50,967
2020-07-09	104.50	109.50	104.50	107.50	78,125
2020-07-08	108.00	109.00	104.00	107.00	120,038
2020-07-07	107.00	110.00	105.50	107.75	85,452
2020-07-06	105.00	110.00	102.50	108.75	259,419
2020-07-03	101.00	105.50	101.00	103.75	116,322
2020-07-02	105.00	105.00	98.80	102.75	180,801
2020-07-01	105.00	105.50	102.00	102.50	429,314
2020-06-30	103.00	104.00	100.00	101.75	99,386
2020-06-29	103.50	104.50	100.00	104.50	139,323
2020-06-26	105.00	106.00	102.50	104.75	72,102
2020-06-25	106.00	106.00	101.00	103.25	76,145
2020-06-24	104.50	105.50	102.00	103.50	201,374
2020-06-23	101.00	106.00	101.00	103.50	141,894
2020-06-22	100.50	104.50	100.50	102.75	101,709
2020-06-19	100.50	105.00	100.50	102.50	288,042
2020-06-18	100.00	105.00	100.00	102.50	127,683
2020-06-17	103.00	103.00	103.00	102.00	247,847
2020-06-16	105.00	105.00	99.00	102.00	104,104
2020-06-15	105.00	105.00	99.60	102.00	72,139
2020-06-12	99.00	105.00	99.00	102.00	123,447
2020-06-11	99.80	102.00	99.00	101.00	429,553
2020-06-10	105.00	105.00	98.80	102.75	671,288
2020-06-09	98.80	105.00	98.80	101.15	186,667
2020-06-08	103.00	105.00	99.00	102.50	213,527
2020-06-05	101.00	105.00	98.80	102.50	321,468
2020-06-04	99.60	102.50	98.80	100.75	235,623
2020-06-03	103.00	103.00	100.00	102.50	316,560
2020-06-02	100.00	106.00	100.00	103.00	389,161
2020-06-01	104.00	106.00	101.00	103.00	304,729
2020-05-29	102.00	104.00	102.00	102.50	195,642
2020-05-28	99.00	103.50	99.00	102.50	237,051
2020-05-27	104.00	104.00	98.60	102.00	139,325
2020-05-26	107.00	107.00	100.00	102.00	219,709
2020-05-22	101.00	106.00	100.50	103.50	183,956
2020-05-21	102.00	106.00	101.50	103.50	87,505
2020-05-20	103.50	105.50	101.50	102.50	276,672
2020-05-19	105.00	107.00	100.00	103.50	314,923
2020-05-18	104.00	105.50	100.00	101.00	356,496
2020-05-15	101.00	103.00	97.00	100.40	442,565
2020-05-14	101.00	101.00	95.40	97.20	574,514
2020-05-13	98.80	101.00	94.80	97.50	246,478
2020-05-12	99.00	99.00	95.40	98.00	130,309
2020-05-11	99.00	99.00	96.40	98.80	173,351
2020-05-07	99.00	99.00	95.00	97.10	433,560
2020-05-06	98.80	99.00	94.20	95.20	580,539
2020-05-05	99.00	99.00	93.60	97.00	344,512
2020-05-04	100.50	100.50	93.60	95.60	237,770
2020-05-01	99.20	102.50	95.00	97.00	173,934
2020-04-30	102.00	102.00	98.60	100.80	211,335
2020-04-29	103.00	103.00	98.60	100.80	166,932
2020-04-28	105.00	105.00	98.60	102.50	350,057
2020-04-27	105.00	105.00	100.00	102.50	272,935
2020-04-24	98.00	105.00	98.00	102.00	1,002,187
2020-04-23	96.80	102.00	96.80	97.80	258,392
2020-04-22	96.00	103.00	95.00	94.30	1,014,958
2020-04-21	95.00	96.00	93.00	94.30	82,009
2020-04-20	93.00	96.00	92.00	93.40	755,976
2020-04-17	93.00	93.00	89.00	90.00	1,287,913
2020-04-16	90.00	90.00	86.00	88.70	340,727
2020-04-15	92.00	93.00	84.20	86.50	449,938
2020-04-14	96.00	96.00	90.60	94.50	822,731
2020-04-09	96.60	97.00	92.00	94.50	267,128
2020-04-08	92.00	95.00	90.00	92.50	179,871
2020-04-07	91.00	95.00	91.00	91.50	239,095
2020-04-06	93.00	93.00	88.00	89.00	159,061
2020-04-03	89.00	92.00	89.00	89.00	29,829
2020-04-03	89.00	92.00	87.00	89.00	190,228
2020-04-02	89.00	91.80	88.00	89.00	780,000
2020-04-02	89.00	91.80	88.80	87.70	356,417
2020-04-01	86.00	91.00	83.00	90.00	412,812
2020-04-01	86.00	91.00	83.00	87.70	275,095
2020-03-31	82.60	92.00	80.00	82.00	385,060
2020-03-30	77.00	81.40	75.40	74.50	229,114
2020-03-27	72.00	75.00	72.00	74.50	944,115
2020-03-26	72.00	73.00	70.00	69.50	220,201
2020-03-25	72.00	77.80	70.00	71.00	507,588
2020-03-24	73.00	73.80	69.00	71.00	2,867,547
2020-03-23	77.80	79.80	69.00	79.00	311,456
2020-03-20	75.00	82.00	75.00	73.70	270,566
2020-03-19	72.00	74.00	72.00	72.00	109,751
2020-03-18	77.00	77.00	77.00	75.00	18,589
2020-03-17	89.20	90.00	84.40	85.00	222,110
2020-03-16	87.00	91.00	77.00	89.00	486,776
2020-03-13	94.00	94.00	90.20	90.00	176,090
2020-03-12	92.20	94.00	88.00	93.20	1,877,781
2020-03-11	92.80	92.80	92.00	93.50	271,884
2020-03-10	93.00	97.00	92.80	93.10	360,150
2020-03-09	99.00	99.00	88.00	97.60	180,829
2020-03-06	97.60	101.00	95.60	97.60	863,150
2020-03-05	100.00	101.00	97.00	99.00	337,272
2020-03-04	98.00	99.00	97.60	97.00	1,550,191
2020-03-03	96.00	99.60	94.00	93.50	769,303
2020-03-02	91.00	98.00	91.00	90.50	556,301
2020-02-28	94.50	90.00	87.50	97.00	825,395
2020-02-27	103.00	103.00	97.00	103.00	446,494
2020-02-26	104.75	103.00	103.00	105.00	120,715
2020-02-25	110.00	110.00	108.00	107.50	646,008
2020-02-24	110.00	108.00	107.00	110.00	106,675
2020-02-21	111.00	111.00	110.00	110.00	140,507
2020-02-20	112.00	112.00	111.50	111.00	318,159
2020-02-19	105.00	112.00	112.00	111.00	1,106,457
2020-02-18	105.00	105.00	103.50	105.00	48,406
2020-02-17	107.00	107.00	105.00	105.00	83,644
2020-02-14	107.50	107.50	107.50	107.50	204,131
2020-02-13	107.50	107.50	107.50	107.50	145,687
2020-02-12	109.00	109.00	107.50	107.50	41,163
2020-02-11	110.50	110.50	108.50	109.00	337,662
2020-02-10	112.50	110.00	109.00	109.00	342,603
2020-02-07	112.50	112.50	110.00	112.50	154,739
2020-02-06	114.00	116.00	112.50	112.50	1,371,051
2020-02-05	114.50	116.00	114.00	113.50	126,703
2020-02-04	114.50	114.50	113.00	114.50	58,380
2020-02-03	113.50	114.00	114.00	114.50	292,958
2020-01-31	113.50	113.50	113.50	113.50	119,736
2020-01-30	110.00	113.50	110.00	113.50	249,821
2020-01-29	111.50	112.00	109.00	110.00	184,992
2020-01-28	111.50	111.50	110.00	111.50	168,720
2020-01-27	113.00	113.00	110.50	111.50	146,277
2020-01-24	115.00	115.00	114.00	113.50	1,362,608
2020-01-23	116.00	116.00	113.50	113.50	677,580
2020-01-22	111.50	114.50	112.00	114.50	541,762
2020-01-21	106.00	112.50	111.50	111.50	1,495,295
2020-01-20	100.50	106.50	100.50	106.00	680,312
2020-01-17	97.00	100.50	98.00	100.50	553,240
2020-01-16	97.00	97.00	97.00	97.00	220,706
2020-01-15	98.50	97.20	97.20	97.00	434,969
2020-01-14	102.00	102.00	99.00	99.00	209,309
2020-01-13	103.50	103.00	102.00	102.00	135,252
2020-01-10	102.00	105.00	103.00	103.50	470,967
2020-01-09	101.00	103.50	101.00	102.00	85,920
2020-01-08	99.00	101.50	99.00	101.50	272,310
2020-01-07	99.00	101.75	99.00	99.00	602,031
2020-01-06	97.00	101.00	101.00	99.00	90,043
2020-01-03	99.50	101.00	96.00	97.00	198,896
2020-01-02	96.00	98.00	98.00	99.50	358,058
2019-12-31	95.00	96.00	95.00	96.00	41,459
2019-12-30	94.00	94.50	94.00	94.50	123,565
2019-12-27	94.00	94.00	93.00	94.00	93,701
2019-12-24	94.00	94.00	94.00	94.00	62,900
2019-12-23	93.50	94.00	93.50	94.00	61,552
2019-12-20	93.50	95.00	95.00	93.50	812,662
2019-12-19	91.50	93.50	91.50	93.50	378,643
2019-12-18	91.50	92.40	92.00	91.50	342,579
2019-12-17	91.50	92.40	91.50	91.50	175,538
2019-12-16	87.70	92.00	91.50	91.50	935,080
2019-12-13	87.00	87.70	86.00	87.70	5,068,398
2019-12-12	87.00	87.00	87.00	87.00	239,642
2019-12-11	88.50	88.00	87.70	87.70	71,431
2019-12-10	91.50	91.50	88.00	88.50	537,662
2019-12-09	91.50	91.50	90.00	91.50	35,575
2019-12-06	91.50	91.50	91.50	91.50	11,487
2019-12-05	91.50	91.50	91.50	91.50	64,366
2019-12-04	91.50	91.50	91.50	91.50	122,072
2019-12-03	91.50	91.00	91.00	91.50	134,017
2019-12-02	91.50	92.00	91.50	91.50	114,632
2019-11-29	91.50	92.00	92.00	91.50	646,169
2019-11-28	91.50	92.00	90.00	91.50	532,581
2019-11-27	91.50	92.00	92.00	91.50	167,937
2019-11-26	91.50	92.00	91.50	91.50	399,802
2019-11-25	88.50	92.00	92.00	91.50	220,303
2019-11-22	85.00	88.50	85.00	88.50	2,777,754
2019-11-21	86.00	86.00	85.00	85.00	228,254
2019-11-20	87.50	87.50	86.00	86.00	415,479
2019-11-19	89.00	89.00	87.50	87.50	96,684
2019-11-18	89.00	89.00	89.00	89.00	52,096
2019-11-15	89.00	89.00	89.00	89.00	256,863
2019-11-14	89.00	89.00	89.00	89.00	62,750
2019-11-13	89.00	89.00	89.00	89.00	156,543
2019-11-12	89.00	89.00	89.00	89.00	138,029
2019-11-11	89.00	88.60	88.60	89.00	86,125
2019-11-08	89.00	89.00	88.00	89.00	65,881
2019-11-07	91.50	91.50	89.00	89.00	2,816,802
2019-11-06	91.50	91.50	91.50	91.50	77,193
2019-11-05	91.50	91.50	90.00	91.50	197,931
2019-11-04	91.50	92.00	92.00	91.50	153,165
2019-11-01	91.50	92.00	92.00	91.50	83,201
2019-10-31	91.00	92.00	92.00	91.50	126,552
2019-10-30	89.00	92.00	89.00	91.00	89,939
2019-10-29	90.50	91.00	91.00	90.50	477,567
2019-10-28	93.00	93.00	90.50	90.50	623,515
2019-10-25	95.00	95.00	93.00	93.00	131,325
2019-10-24	96.70	96.70	95.00	95.00	1,087,585
2019-10-23	96.40	96.40	95.70	95.70	97,966
2019-10-22	96.40	95.40	95.40	96.40	89,270
2019-10-21	96.00	96.00	96.00	96.40	184,267
2019-10-18	96.50	97.00	96.00	96.00	203,886
2019-10-17	97.50	95.00	95.00	96.50	1,342,109
2019-10-16	98.00	98.00	97.00	97.50	383,799
2019-10-15	91.50	98.00	91.50	91.00	806,558
2019-10-14	89.50	91.00	89.50	91.00	88,959
2019-10-11	90.50	90.50	88.00	89.50	130,917
2019-10-10	90.00	90.50	90.00	90.00	210,252
2019-10-09	89.00	90.00	89.00	90.00	50,895
2019-10-08	89.00	89.00	89.00	89.00	10,334
2019-10-07	89.00	90.00	89.00	89.00	85,915
2019-10-04	89.50	89.50	89.00	89.00	71,942
2019-10-03	92.50	92.50	89.50	89.50	83,032
2019-10-02	92.50	92.50	92.50	92.50	15,397
2019-10-01	92.50	92.50	91.00	92.50	248,853
2019-09-30	92.50	91.00	91.00	92.50	7,362
2019-09-27	92.50	92.50	92.50	92.50	32,297
2019-09-26	92.50	92.50	91.00	92.50	105,188
2019-09-25	92.50	93.00	93.00	92.50	32,291
2019-09-24	92.50	92.50	92.50	92.50	14,234
2019-09-23	92.50	92.50	92.50	92.50	38,093
2019-09-20	92.00	92.50	91.60	92.50	128,232
2019-09-19	92.00	92.00	92.00	92.00	128,948
2019-09-18	91.50	92.00	91.50	92.00	2,795,636
2019-09-17	92.50	91.60	91.60	91.50	186,192
2019-09-16	92.50	92.50	92.50	92.50	73,056
2019-09-13	92.50	93.00	93.00	92.50	62,685
2019-09-12	93.00	93.00	91.00	92.50	285,467
2019-09-11	92.50	92.50	92.50	92.50	22,299
2019-09-10	92.50	92.50	91.00	92.50	13,563
2019-09-09	93.00	93.00	92.50	92.50	315,504
2019-09-06	92.50	92.50	92.50	92.50	32,345
2019-09-05	92.50	92.50	92.50	92.50	178,967
2019-09-04	89.50	92.50	89.50	92.50	208,586
2019-09-03	89.50	89.50	89.50	89.50	172,473
2019-09-02	86.00	89.50	86.00	89.50	194,600
2019-08-30	86.00	86.00	86.00	86.00	51,177
2019-08-29	86.00	86.00	86.00	86.00	49,396
2019-08-28	88.50	87.00	87.00	86.00	281,843
2019-08-27	88.50	88.00	88.00	88.50	73,382
2019-08-23	89.00	90.50	89.00	89.00	165,268
2019-08-22	89.00	89.00	88.00	89.00	570,587
2019-08-21	89.00	89.00	88.00	89.00	302,476
2019-08-20	89.00	89.00	89.00	89.00	143,079
2019-08-19	89.00	88.00	88.00	89.00	145,664
2019-08-16	89.00	88.00	88.00	89.00	86,593
2019-08-15	90.20	90.00	89.00	89.00	118,444
2019-08-14	90.50	91.00	91.00	90.20	209,205
2019-08-13	91.00	91.00	90.50	90.50	61,358
2019-08-12	91.50	92.00	91.00	91.00	149,367
2019-08-09	93.50	93.00	91.50	91.50	154,385
2019-08-08	95.00	95.00	93.50	93.50	73,692
2019-08-07	95.00	95.00	95.00	95.00	90,445
2019-08-06	96.50	96.50	95.00	95.00	264,856
2019-08-05	98.20	98.20	96.50	96.50	99,405
2019-08-02	100.00	100.00	98.20	98.20	457,517
2019-08-01	100.00	101.00	100.00	100.00	116,106
2019-07-31	100.00	99.00	99.00	100.00	192,542
2019-07-30	101.00	101.00	100.00	100.00	767,812
2019-07-29	101.00	101.00	101.00	101.00	265,265
2019-07-26	101.00	101.00	101.00	101.00	350,424
2019-07-25	100.00	101.50	100.00	101.00	298,190
2019-07-24	100.00	101.00	99.00	100.00	1,419,156
2019-07-23	100.00	100.00	99.50	100.00	675,226
2019-07-22	98.30	98.00	97.60	97.70	861,853
2019-07-19	100.00	100.00	98.50	98.50	181,111
2019-07-18	100.00	100.00	100.00	100.00	272,051
2019-07-17	100.00	100.00	100.00	100.00	177,822
2019-07-16	100.00	100.00	100.00	100.00	102,565
2019-07-15	99.50	100.00	99.50	100.00	39,634
2019-07-12	101.00	101.00	98.80	99.50	2,192,382
2019-07-11	102.50	102.50	101.00	101.00	163,925
2019-07-10	104.00	104.00	103.25	103.25	596,736
2019-07-09	104.50	104.50	104.00	104.00	448,594
2019-07-08	105.50	106.00	106.00	104.50	383,577
2019-07-05	104.50	104.50	104.50	104.50	61,488
2019-07-04	105.00	105.00	104.50	104.50	39,764
2019-07-03	106.50	106.50	105.50	105.50	59,748
2019-07-02	105.50	106.50	105.50	106.50	160,239
2019-07-01	105.50	105.50	105.50	105.50	48,081
2019-06-28	105.50	105.50	105.50	105.50	124,710
2019-06-27	105.50	105.00	105.00	105.50	88,642
2019-06-26	105.50	105.00	105.00	105.50	168,164
2019-06-25	106.25	106.00	106.00	105.50	368,888
2019-06-24	107.00	107.00	106.25	106.25	129,898
2019-06-21	107.50	108.50	107.00	107.50	78,403
2019-06-20	107.50	107.50	107.50	107.50	135,969
2019-06-19	111.50	111.50	107.50	107.50	140,337
2019-06-18	112.00	112.00	111.50	111.50	413,800
2019-06-17	112.00	114.00	114.00	112.00	142,148
2019-06-14	109.50	112.00	111.00	112.00	933,741
2019-06-13	108.00	111.00	111.00	109.50	346,974
2019-06-12	103.50	108.00	103.00	108.00	447,147
2019-06-11	100.00	103.50	100.00	103.50	260,596
2019-06-10	100.00	99.00	99.00	100.00	223,889
2019-06-07	100.00	100.00	100.00	100.00	337,896
2019-06-06	99.00	100.00	98.00	100.00	23,000
2019-06-05	99.00	99.00	99.00	99.00	53,012
2019-06-04	100.50	100.00	100.00	99.00	140,781
2019-06-03	99.50	100.50	99.50	100.50	145,396
2019-05-31	99.50	99.50	99.50	99.50	79,297
2019-05-30	99.50	99.50	99.50	99.50	45,864
2019-05-29	99.50	100.50	100.50	99.50	449,765
2019-05-28	99.00	99.50	99.00	99.50	33,682
2019-05-24	98.50	99.00	98.50	99.00	249,248
2019-05-23	98.50	98.50	98.50	98.50	76,800
2019-05-22	97.50	98.50	97.50	98.50	28,425
2019-05-21	95.50	97.50	95.50	97.50	297,008
2019-05-20	95.00	95.50	95.00	95.50	74,483
2019-05-17	95.00	95.00	95.00	95.00	723,750
2019-05-16	94.00	95.00	94.00	95.00	133,075
2019-05-15	94.00	94.00	93.50	94.00	63,340
2019-05-14	96.50	94.40	94.40	94.00	209,271
2019-05-13	96.50	96.50	96.50	96.50	36,856
2019-05-10	97.50	97.50	96.50	96.50	353,752
2019-05-09	97.50	97.50	97.50	97.50	264,843
2019-05-08	97.50	97.50	97.50	97.50	166,465
2019-05-07	99.00	96.00	96.00	97.50	442,988
2019-05-03	99.00	100.00	100.00	99.00	67,822
2019-05-02	99.00	99.00	99.00	99.00	129,409
2019-05-01	100.00	100.00	99.00	99.00	129,886
2019-04-30	101.50	101.50	100.00	100.00	322,160
2019-04-29	100.00	101.50	100.00	101.50	106,180
2019-04-26	98.50	100.25	98.50	100.00	215,622
2019-04-25	97.00	98.50	97.00	98.50	108,971

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