DX..L Share History

DX..L Share Price history. The following table shows end-of-day data DX. historical share prices for DX..L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-01-29	47.40	47.40	47.40	47.40	0
2024-01-26	47.35	47.40	47.35	47.40	7,648,373
2024-01-25	47.30	47.30	47.30	47.30	54,095
2024-01-24	47.20	47.30	47.20	47.30	270,696
2024-01-23	47.30	47.30	47.30	47.30	272,813
2024-01-22	47.30	47.30	47.30	47.30	250,073
2024-01-19	47.30	47.30	47.20	47.30	82,242
2024-01-18	47.20	47.40	47.20	47.20	1,938,123
2024-01-17	47.20	47.20	47.20	47.20	499,201
2024-01-16	47.30	47.30	47.20	47.30	999,459
2024-01-15	47.30	47.40	47.40	47.40	345,454
2024-01-12	47.30	47.30	47.20	47.30	928,654
2024-01-11	47.30	47.20	47.20	47.20	400,140
2024-01-10	47.20	47.40	47.30	47.40	1,305,037
2024-01-09	47.00	47.30	47.00	47.30	3,726,934
2024-01-08	47.00	47.00	47.00	47.00	1,223,200
2024-01-05	47.00	47.00	47.00	47.00	370,103
2024-01-04	46.85	47.10	46.85	47.00	1,220,771
2024-01-03	46.75	46.85	46.75	46.85	31,920,420
2024-01-02	47.40	47.40	46.50	47.10	798,258
2024-01-01	46.75	46.75	46.75	46.75	0
2023-12-29	47.40	47.40	46.70	46.75	306,988
2023-12-28	46.75	47.00	46.50	46.75	747,947
2023-12-27	46.75	47.00	46.70	47.00	686,959
2023-12-26	46.75	46.75	46.75	46.75	0
2023-12-25	46.75	46.75	46.75	46.75	0
2023-12-22	46.75	46.75	46.75	46.75	10,106,509
2023-12-21	46.75	47.00	47.00	47.00	25,492,555
2023-12-20	46.75	46.90	46.75	46.75	7,949,777
2023-12-19	46.75	46.90	46.75	46.75	77,030,214
2023-12-18	46.75	46.90	46.70	46.90	5,546,597
2023-12-15	46.75	46.75	46.75	46.75	5,556,824
2023-12-14	46.75	47.00	46.75	47.00	32,820,434
2023-12-13	46.75	46.75	46.75	46.75	7,544,855
2023-12-12	46.75	47.00	47.00	47.00	24,558,639
2023-12-11	46.75	47.00	46.75	46.75	4,987,428
2023-12-08	46.75	46.75	46.75	46.75	4,987,726
2023-12-07	46.75	46.90	46.75	46.90	880,720
2023-12-06	46.75	46.80	46.75	46.75	5,642,534
2023-12-05	47.00	46.80	46.75	46.80	1,697,784
2023-12-04	46.75	47.00	46.70	46.75	6,949,166
2023-12-01	46.75	46.75	46.70	46.75	3,749,568
2023-11-30	46.75	46.75	46.75	46.75	311,415
2023-11-29	46.75	46.80	46.80	46.80	778,932
2023-11-28	46.75	46.75	46.75	46.75	29,640,361
2023-11-27	46.50	46.80	46.80	46.80	65,037,391
2023-11-24	46.70	46.80	46.50	46.80	900,328
2023-11-23	46.50	46.70	46.50	46.50	982,464
2023-11-22	46.50	46.50	46.50	46.50	1,705,360
2023-11-21	46.50	47.00	46.50	47.00	4,525,193
2023-11-20	46.50	46.60	46.60	46.60	11,271,489
2023-11-17	46.50	46.50	46.50	46.50	11,081,856
2023-11-16	43.50	46.60	46.50	46.60	40,143,545
2023-11-15	44.00	44.00	43.25	43.50	1,790,849
2023-11-14	44.00	44.00	44.00	44.00	463,607
2023-11-13	44.00	44.00	44.00	44.00	444,980
2023-11-10	44.00	44.00	44.00	44.00	165,855
2023-11-09	44.00	46.00	44.00	44.00	8,539,715
2023-11-08	44.00	44.00	44.00	44.00	93,987
2023-11-07	44.00	44.00	44.00	44.00	75,416
2023-11-06	43.75	44.00	43.75	44.00	1,212,316
2023-11-03	44.00	44.30	44.20	44.30	14,062,907
2023-11-02	44.25	44.50	44.00	44.00	1,704,269
2023-11-01	44.25	44.25	44.00	44.00	3,307,804
2023-10-31	43.50	44.00	43.50	44.00	303,833
2023-10-30	43.50	43.50	43.50	43.00	430,290
2023-10-27	42.50	44.50	43.00	43.00	1,073,088
2023-10-26	42.50	42.50	42.00	42.50	6,422,410
2023-10-25	42.50	42.50	42.50	42.50	153,019
2023-10-24	42.50	43.00	42.50	43.00	173,992
2023-10-23	43.25	43.25	42.75	42.75	250,946
2023-10-20	42.50	43.25	42.50	43.25	1,125,000
2023-10-19	43.25	44.00	43.00	43.10	1,503,142
2023-10-18	43.25	43.10	43.10	43.10	16,186,636
2023-10-17	43.00	43.20	43.00	43.20	378,570
2023-10-16	43.50	43.50	43.00	43.00	523,462
2023-10-13	43.50	43.50	43.50	43.50	320,601
2023-10-12	43.25	43.10	43.00	43.10	2,491,653
2023-10-11	43.25	43.25	43.00	43.25	574,118
2023-10-10	42.50	43.00	43.00	43.00	5,524,350
2023-10-09	42.70	42.70	42.50	42.50	1,232,158
2023-10-06	42.25	42.25	41.50	42.25	282,990
2023-10-05	42.25	42.25	42.25	42.25	105,622
2023-10-04	42.50	42.25	41.80	42.25	619,325
2023-10-03	43.25	43.50	42.50	42.50	1,975,699
2023-10-02	42.75	43.00	41.80	43.00	196,724
2023-09-29	41.25	42.75	41.25	42.75	994,660
2023-09-28	41.75	41.50	41.50	41.50	1,152,182
2023-09-27	42.25	42.25	41.50	41.75	975,893
2023-09-26	42.25	42.25	42.25	42.25	957,504
2023-09-25	42.75	42.50	42.25	42.25	877,222
2023-09-22	42.50	42.50	42.50	42.50	2,687,791
2023-09-21	42.10	43.00	42.10	42.50	1,367,776
2023-09-20	43.25	43.25	43.25	43.25	1,997,548
2023-09-19	43.40	43.40	43.20	43.20	3,029,669
2023-09-18	43.25	43.25	43.20	43.25	855,691
2023-09-15	43.25	43.50	43.25	43.50	912,011
2023-09-14	42.10	43.50	42.10	43.50	1,504,132
2023-09-13	43.25	43.50	43.25	43.50	4,110,149
2023-09-12	43.25	43.50	43.20	43.20	12,194,270
2023-09-11	36.50	43.00	43.00	43.00	17,067,264
2023-09-08	36.50	36.50	36.00	36.50	238,200
2023-09-07	35.75	36.50	36.00	36.50	1,392,520
2023-09-06	35.75	35.75	35.50	35.75	658,876
2023-09-05	36.25	36.25	36.25	36.25	1,244,280
2023-09-04	36.00	36.25	36.00	36.25	91,308
2023-09-01	36.00	36.00	36.00	36.00	207,151
2023-08-31	36.50	36.00	35.60	35.60	978,944
2023-08-30	35.25	36.50	35.25	36.50	2,446,848
2023-08-29	35.00	35.90	35.90	35.90	774,720
2023-08-28	35.00	35.00	35.00	35.00	0
2023-08-25	34.30	35.00	34.30	35.00	775,918
2023-08-24	34.50	34.50	34.50	34.50	550,728
2023-08-23	34.75	34.75	34.50	34.50	498,816
2023-08-22	34.75	34.75	34.75	34.75	183,305
2023-08-21	35.00	35.00	35.00	35.00	510,760
2023-08-18	35.50	35.50	35.00	35.00	212,119
2023-08-17	35.50	35.50	35.50	35.50	106,075
2023-08-16	36.50	36.50	35.50	35.50	913,739
2023-08-15	35.75	36.50	35.75	36.50	715,899
2023-08-14	35.75	35.75	35.75	35.75	745,870
2023-08-11	35.75	36.00	35.75	35.75	472,122
2023-08-10	37.00	36.00	36.00	36.00	497,812
2023-08-09	36.75	37.50	36.75	37.00	2,011,646
2023-08-08	35.50	37.50	35.50	36.75	3,079,681
2023-08-07	34.50	35.50	34.50	35.25	1,936,526
2023-08-04	33.50	34.50	33.50	34.50	644,438
2023-08-03	33.50	33.50	33.50	33.50	302,260
2023-08-02	33.25	34.00	34.00	34.00	523,431
2023-08-01	32.50	33.50	32.50	33.25	750,322
2023-07-31	31.50	33.50	33.50	33.50	13,050,278
2023-07-28	31.50	32.50	31.75	31.75	1,970,665
2023-07-27	32.50	32.50	31.50	31.50	682,132
2023-07-26	31.00	32.50	31.00	32.50	2,363,036
2023-07-25	32.50	32.50	32.50	32.50	630,432
2023-07-24	33.50	32.60	32.50	32.50	3,297,984
2023-07-21	31.75	32.00	31.75	32.00	134,130
2023-07-20	32.00	32.60	31.50	31.75	460,762
2023-07-19	31.75	32.00	31.75	32.00	176,459
2023-07-18	32.25	31.75	31.50	31.75	1,250,367
2023-07-17	31.75	32.50	31.50	31.50	751,345
2023-07-14	30.75	31.30	31.30	31.30	1,164,711
2023-07-13	30.50	30.75	29.90	30.75	522,026
2023-07-12	31.00	31.00	30.50	30.50	907,310
2023-07-11	31.25	31.50	31.50	31.50	474,691
2023-07-10	31.50	31.50	31.25	31.25	1,965,271
2023-07-07	32.00	32.00	31.50	31.50	454,138
2023-07-06	32.00	32.00	32.00	32.00	523,626
2023-07-05	31.50	32.00	31.50	32.00	207,777
2023-07-04	31.50	31.50	31.50	31.50	244,629
2023-07-03	32.00	32.00	31.25	31.50	450,356
2023-06-30	31.50	32.00	31.25	32.00	1,167,939
2023-06-29	31.50	32.75	32.00	32.00	3,280,372
2023-06-28	29.75	31.50	29.75	31.50	1,000,946
2023-06-27	29.50	30.25	29.50	29.75	208,159
2023-06-26	29.75	29.75	29.50	29.50	442,084
2023-06-23	30.75	30.75	29.75	29.75	615,599
2023-06-22	30.75	30.75	30.75	30.75	739,964
2023-06-21	31.00	31.00	31.00	31.00	594,309
2023-06-20	31.00	31.00	31.00	31.00	420,116
2023-06-19	31.00	31.00	31.00	31.00	785,961
2023-06-16	31.00	31.25	31.00	31.00	463,327
2023-06-15	31.25	31.25	31.25	31.25	1,879,055
2023-06-14	31.50	31.50	31.00	31.25	1,274,728
2023-06-13	30.00	31.25	30.00	31.00	1,380,288
2023-06-12	29.25	30.10	30.00	30.10	2,464,947
2023-06-09	26.00	29.40	29.40	29.40	1,480,568
2023-06-08	26.00	26.00	25.75	26.00	302,610
2023-06-07	25.75	26.00	25.75	26.00	645,436
2023-06-06	25.00	25.50	25.50	25.50	204,339
2023-06-05	25.00	25.00	24.75	25.00	517,055
2023-06-02	25.50	25.50	24.50	25.00	715,692
2023-06-01	25.50	25.50	25.50	25.50	295,289
2023-05-31	25.50	25.50	25.50	25.50	236,170
2023-05-30	25.75	25.75	25.50	25.50	542,366
2023-05-29	25.75	25.75	25.75	25.75	0
2023-05-26	26.50	26.50	25.75	25.75	459,688
2023-05-25	26.75	26.75	26.50	26.50	264,731
2023-05-24	27.50	27.50	26.75	26.75	242,146
2023-05-23	27.50	28.00	27.50	27.50	61,437
2023-05-22	27.50	28.00	28.00	28.00	159,357
2023-05-19	26.75	27.00	27.00	27.00	432,906
2023-05-18	26.50	26.75	26.50	26.75	585,941
2023-05-17	26.25	26.50	26.25	26.50	159,085
2023-05-16	27.00	27.00	26.25	26.25	689,641
2023-05-15	27.00	27.00	27.00	27.00	94,188
2023-05-12	27.00	27.00	27.00	27.00	148,827
2023-05-11	27.00	27.00	27.00	27.00	783,066
2023-05-10	27.00	27.00	27.00	27.00	333,373
2023-05-09	26.85	27.00	27.00	27.00	96,452
2023-05-08	26.85	26.85	26.85	26.85	0
2023-05-05	27.00	27.00	26.85	26.85	223,443
2023-05-04	26.25	27.50	27.00	27.50	1,446,346
2023-05-03	26.25	26.50	26.50	26.50	243,316
2023-05-02	26.25	26.25	26.25	26.25	988,086
2023-05-01	26.70	26.70	26.70	26.70	0
2023-04-28	26.75	26.70	26.70	26.70	396,588
2023-04-27	27.00	27.00	26.75	26.75	403,013
2023-04-26	27.50	27.50	27.50	27.50	800,358
2023-04-25	27.75	27.75	27.50	27.50	342,689
2023-04-24	28.00	28.00	27.75	27.75	252,887
2023-04-21	28.00	28.00	27.75	28.00	261,585
2023-04-20	28.50	28.50	28.00	28.00	159,823
2023-04-19	28.50	28.50	28.30	28.50	131,636
2023-04-18	28.50	28.50	28.50	28.50	156,370
2023-04-17	28.50	28.50	28.50	28.50	232,252
2023-04-14	29.00	29.00	28.50	28.50	308,035
2023-04-13	29.00	29.00	29.00	29.00	100,329
2023-04-12	29.00	29.00	28.50	29.00	781,108
2023-04-11	29.00	29.00	29.00	29.00	244,502
2023-04-10	29.00	29.00	29.00	29.00	0
2023-04-07	29.00	29.00	29.00	29.00	0
2023-04-06	29.00	29.00	29.00	29.00	173,797
2023-04-05	29.75	29.75	28.75	28.75	432,010
2023-04-04	29.75	29.75	29.75	29.75	137,625
2023-04-03	29.75	29.75	29.75	29.75	384,294
2023-03-31	29.50	29.75	29.50	29.75	318,512
2023-03-30	29.75	29.75	29.50	29.50	2,605,788
2023-03-29	28.75	29.75	28.75	29.75	6,509,324
2023-03-28	28.75	28.75	28.75	28.75	1,123,302
2023-03-27	28.50	28.75	28.50	28.75	262,761
2023-03-24	28.25	28.25	28.25	28.25	298,973
2023-03-23	28.50	28.50	28.25	28.25	144,974
2023-03-22	28.50	28.50	28.50	28.50	490,055
2023-03-21	28.10	28.50	28.10	28.50	448,838
2023-03-20	28.25	28.25	28.25	28.25	373,294
2023-03-17	28.50	28.20	28.20	28.20	114,407
2023-03-16	28.50	28.50	28.50	28.50	373,948
2023-03-15	28.50	28.50	28.50	28.50	728,248
2023-03-14	28.50	28.50	28.00	28.50	480,939
2023-03-13	29.50	29.50	28.50	28.50	3,478,879
2023-03-10	30.00	30.00	29.75	30.00	951,575
2023-03-09	30.75	30.75	30.00	30.00	1,250,182
2023-03-08	31.50	31.50	30.75	30.75	295,667
2023-03-07	31.00	30.80	30.80	30.80	3,124,269
2023-03-06	30.50	31.00	30.50	31.00	711,963
2023-03-03	30.25	30.50	30.25	30.50	638,629
2023-03-02	30.50	30.50	30.00	30.25	540,382
2023-03-01	29.50	30.50	30.50	30.50	1,385,342
2023-02-28	29.00	29.50	29.00	29.50	598,134
2023-02-27	29.00	30.00	28.50	29.00	2,141,830
2023-02-24	28.00	28.25	27.75	28.25	704,292
2023-02-23	28.00	28.00	28.00	28.00	160,312
2023-02-22	28.00	28.00	28.00	28.00	182,259
2023-02-21	28.50	28.50	27.75	28.00	300,489
2023-02-20	27.75	28.50	27.75	28.50	608,803
2023-02-17	28.50	28.50	27.75	27.75	2,334,178
2023-02-16	28.35	28.50	28.35	28.50	2,030,478
2023-02-15	27.60	28.35	27.60	28.35	555,161
2023-02-14	28.00	28.00	27.35	27.60	2,615,774
2023-02-13	28.75	28.75	26.50	28.00	1,829,399
2023-02-10	29.75	29.75	29.75	29.75	1,163,304
2023-02-09	30.00	30.00	29.40	30.00	477,781
2023-02-08	30.00	30.00	30.00	30.00	356,182
2023-02-07	30.00	30.00	30.00	30.00	948,958
2023-02-06	30.00	30.00	30.00	30.00	345,254
2023-02-03	29.50	30.00	29.50	30.00	323,094
2023-02-02	29.50	30.10	30.10	30.10	1,143,069
2023-02-01	29.00	29.70	29.25	29.70	1,204,614
2023-01-31	30.50	30.00	29.00	29.00	2,841,860
2023-01-30	29.25	30.40	29.50	29.50	270,330
2023-01-27	30.00	31.00	31.00	31.00	12,186,034
2023-01-26	28.75	30.00	28.75	30.00	6,940,656
2023-01-25	29.25	28.00	28.00	28.00	365,572
2023-01-24	28.75	29.25	28.75	29.25	4,050,896
2023-01-23	28.50	29.00	29.00	29.00	356,727
2023-01-20	29.25	29.25	28.50	28.50	300,791
2023-01-19	29.25	29.25	29.25	29.25	219,380
2023-01-18	29.50	29.50	28.75	29.25	375,790
2023-01-17	29.50	29.50	29.50	29.50	105,757
2023-01-16	29.25	29.50	29.50	29.50	2,257,204
2023-01-13	28.50	29.25	28.50	29.25	254,161
2023-01-12	29.00	29.00	28.50	28.50	1,024,735
2023-01-11	29.00	29.50	29.00	29.00	876,416
2023-01-10	28.50	29.00	28.50	29.00	268,513
2023-01-09	29.50	29.75	28.50	28.50	787,387
2023-01-06	29.50	29.50	29.25	29.50	751,687
2023-01-05	28.00	30.50	28.00	29.50	4,595,508
2023-01-04	27.50	28.00	27.50	28.00	769,128
2023-01-03	27.50	28.25	27.50	27.50	1,297,632
2023-01-02	27.30	27.30	27.30	27.30	0
2022-12-30	27.50	27.30	26.90	27.30	679,210
2022-12-29	27.50	27.50	27.50	27.50	158,786
2022-12-28	28.00	28.00	27.40	27.40	149,840
2022-12-27	28.00	28.00	28.00	28.00	0
2022-12-26	28.00	28.00	28.00	28.00	0
2022-12-23	28.00	28.00	28.00	28.00	27,858
2022-12-22	28.00	28.00	28.00	28.00	325,803
2022-12-21	28.00	28.00	28.00	28.00	615,380
2022-12-20	28.00	28.00	28.00	28.00	217,112
2022-12-19	26.75	28.50	26.75	28.00	1,208,643
2022-12-16	26.75	26.75	26.20	26.75	201,499
2022-12-15	26.50	26.75	26.20	26.75	412,521
2022-12-14	27.00	27.00	26.50	26.50	171,978
2022-12-13	27.50	26.75	26.50	26.75	213,738
2022-12-12	27.25	28.00	27.50	27.50	222,428
2022-12-09	27.75	27.75	27.25	27.25	76,007
2022-12-08	28.30	28.30	27.50	27.75	733,736
2022-12-07	27.00	28.00	28.00	28.00	728,199
2022-12-06	27.00	27.00	27.00	27.00	187,618
2022-12-05	26.75	27.00	26.50	27.00	1,292,722
2022-12-02	26.50	26.75	26.50	26.75	252,668
2022-12-01	26.50	26.50	26.50	26.50	253,909
2022-11-30	26.50	26.50	26.50	26.50	159,979
2022-11-29	26.50	26.50	26.50	26.50	414,752
2022-11-28	26.50	26.00	26.00	26.00	1,036,747
2022-11-25	26.50	26.50	26.50	26.50	331,214
2022-11-24	26.50	26.50	25.50	26.50	612,608
2022-11-23	26.00	26.75	25.50	25.50	852,070
2022-11-22	26.00	26.00	26.00	26.00	777,713
2022-11-21	26.25	26.00	26.00	26.00	1,192,723
2022-11-18	26.50	26.50	25.75	26.25	587,379
2022-11-17	27.75	27.75	26.50	26.50	570,838
2022-11-16	28.00	28.00	27.75	27.75	597,145
2022-11-15	25.50	28.25	25.50	28.00	3,422,728
2022-11-14	25.25	25.50	25.00	25.00	1,373,652
2022-11-11	23.50	25.50	23.50	25.25	1,338,180
2022-11-10	24.25	23.75	23.50	23.75	240,505
2022-11-09	24.25	23.50	23.50	23.50	212,089
2022-11-08	24.00	24.25	24.00	24.25	485,139
2022-11-07	24.00	24.00	24.00	24.00	673,145
2022-11-04	24.00	23.60	23.60	23.60	489,125
2022-11-03	24.25	24.00	24.00	24.00	307,970
2022-11-02	24.00	24.00	24.00	24.00	275,772
2022-11-01	24.00	24.00	23.50	24.00	347,202
2022-10-31	23.50	24.00	23.50	24.00	535,304
2022-10-28	24.00	24.00	23.75	23.75	398,450
2022-10-27	24.25	24.50	24.00	24.00	2,506,462
2022-10-26	21.25	24.25	21.25	24.25	9,389,487
2022-10-25	22.00	21.50	21.25	21.25	739,049
2022-10-24	22.25	22.25	22.00	22.00	764,914
2022-10-21	22.50	22.50	22.00	22.00	969,079
2022-10-20	25.00	25.00	22.50	22.50	2,852,330
2022-10-19	21.00	24.50	20.50	24.50	16,745,625
2022-10-18	30.00	30.00	30.00	30.00	0
2022-10-17	30.00	30.00	30.00	30.00	0
2022-10-14	30.00	30.00	30.00	30.00	0
2022-10-13	30.00	30.00	30.00	30.00	0
2022-10-12	30.00	30.00	30.00	30.00	0
2022-10-11	30.00	30.00	30.00	30.00	0
2022-10-10	30.00	30.00	30.00	30.00	0
2022-10-07	30.00	30.00	30.00	30.00	0
2022-10-06	30.00	30.00	30.00	30.00	0
2022-10-05	30.00	30.00	30.00	30.00	0
2022-10-04	30.00	30.00	30.00	30.00	0
2022-10-03	30.00	30.00	30.00	30.00	0
2022-09-30	30.00	30.00	30.00	30.00	0
2022-09-29	30.00	30.00	30.00	30.00	0
2022-09-28	30.00	30.00	30.00	30.00	0
2022-09-27	30.00	30.00	30.00	30.00	0
2022-09-26	30.00	30.00	30.00	30.00	0
2022-09-23	30.00	30.00	30.00	30.00	0
2022-09-22	30.00	30.00	30.00	30.00	0
2022-09-21	30.00	30.00	30.00	30.00	0
2022-09-20	30.00	30.00	30.00	30.00	0
2022-09-19	30.00	30.00	30.00	30.00	0
2022-09-16	30.00	30.00	30.00	30.00	0
2022-09-15	30.00	30.00	30.00	30.00	0
2022-09-14	30.00	30.00	30.00	30.00	0
2022-09-13	30.00	30.00	30.00	30.00	0
2022-09-12	30.00	30.00	30.00	30.00	0
2022-09-09	30.00	30.00	30.00	30.00	0
2022-09-08	30.00	30.00	30.00	30.00	0
2022-09-07	30.00	30.00	30.00	30.00	0
2022-09-06	30.00	30.00	30.00	30.00	0
2022-09-05	30.00	30.00	30.00	30.00	0
2022-09-02	30.00	30.00	30.00	30.00	0
2022-09-01	30.00	30.00	30.00	30.00	0
2022-08-31	30.00	30.00	30.00	30.00	0
2022-08-30	30.00	30.00	30.00	30.00	0
2022-08-29	30.00	30.00	30.00	30.00	0
2022-08-26	30.00	30.00	30.00	30.00	0
2022-08-25	30.00	30.00	30.00	30.00	0
2022-08-24	30.00	30.00	30.00	30.00	0
2022-08-23	30.00	30.00	30.00	30.00	0
2022-08-22	30.00	30.00	30.00	30.00	0
2022-08-19	30.00	30.00	30.00	30.00	0
2022-08-18	30.00	30.00	30.00	30.00	0
2022-08-17	30.00	30.00	30.00	30.00	0
2022-08-16	30.00	30.00	30.00	30.00	0
2022-08-15	30.00	30.00	30.00	30.00	0
2022-08-12	30.00	30.00	30.00	30.00	0
2022-08-11	30.00	30.00	30.00	30.00	0
2022-08-10	30.00	30.00	30.00	30.00	0
2022-08-09	30.00	30.00	30.00	30.00	0
2022-08-08	30.00	30.00	30.00	30.00	0
2022-08-05	30.00	30.00	30.00	30.00	0
2022-08-04	30.00	30.00	30.00	30.00	0
2022-08-03	30.00	30.00	30.00	30.00	0
2022-08-02	30.00	30.00	30.00	30.00	0
2022-08-01	30.00	30.00	30.00	30.00	0
2022-07-29	30.00	30.00	30.00	30.00	0
2022-07-28	30.00	30.00	30.00	30.00	0
2022-07-27	30.00	30.00	30.00	30.00	0
2022-07-26	30.00	30.00	30.00	30.00	0
2022-07-25	30.00	30.00	30.00	30.00	0
2022-07-22	30.00	30.00	30.00	30.00	0
2022-07-21	30.00	30.00	30.00	30.00	0
2022-07-20	30.00	30.00	30.00	30.00	0
2022-07-19	30.00	30.00	30.00	30.00	0
2022-07-18	30.00	30.00	30.00	30.00	0
2022-07-15	30.00	30.00	30.00	30.00	0
2022-07-14	30.00	30.00	30.00	30.00	0
2022-07-13	30.00	30.00	30.00	30.00	0
2022-07-12	30.00	30.00	30.00	30.00	0
2022-07-11	30.00	30.00	30.00	30.00	0
2022-07-08	30.00	30.00	30.00	30.00	0
2022-07-07	30.00	30.00	30.00	30.00	0
2022-07-06	30.00	30.00	30.00	30.00	0
2022-07-05	30.00	30.00	30.00	30.00	0
2022-07-04	30.00	30.00	30.00	30.00	0
2022-07-01	30.00	30.00	30.00	30.00	0
2022-06-30	30.00	30.00	30.00	30.00	0
2022-06-29	30.00	30.00	30.00	30.00	0
2022-06-28	30.00	30.00	30.00	30.00	0
2022-06-27	30.00	30.00	30.00	30.00	0
2022-06-24	30.00	30.00	30.00	30.00	0
2022-06-23	30.00	30.00	30.00	30.00	0
2022-06-22	30.00	30.00	30.00	30.00	0
2022-06-21	30.00	30.00	30.00	30.00	0
2022-06-20	30.00	30.00	30.00	30.00	0
2022-06-17	30.00	30.00	30.00	30.00	0
2022-06-16	30.00	30.00	30.00	30.00	0
2022-06-15	30.00	30.00	30.00	30.00	0
2022-06-14	30.00	30.00	30.00	30.00	0
2022-06-13	30.00	30.00	30.00	30.00	0
2022-06-10	30.00	30.00	30.00	30.00	0
2022-06-09	30.00	30.00	30.00	30.00	0
2022-06-08	30.00	30.00	30.00	30.00	0
2022-06-07	30.00	30.00	30.00	30.00	0
2022-06-06	30.00	30.00	30.00	30.00	0
2022-06-03	30.00	30.00	30.00	30.00	0
2022-06-02	30.00	30.00	30.00	30.00	0
2022-06-01	30.00	30.00	30.00	30.00	0
2022-05-31	30.00	30.00	30.00	30.00	0
2022-05-30	30.00	30.00	30.00	30.00	0
2022-05-27	30.00	30.00	30.00	30.00	0
2022-05-26	30.00	30.00	30.00	30.00	0
2022-05-25	30.00	30.00	30.00	30.00	0
2022-05-24	30.00	30.00	30.00	30.00	0
2022-05-23	30.00	30.00	30.00	30.00	0
2022-05-20	30.00	30.00	30.00	30.00	0
2022-05-19	30.00	30.00	30.00	30.00	0
2022-05-18	30.00	30.00	30.00	30.00	0
2022-05-17	30.00	30.00	30.00	30.00	0
2022-05-16	30.00	30.00	30.00	30.00	0
2022-05-13	30.00	30.00	30.00	30.00	0
2022-05-12	30.00	30.00	30.00	30.00	0
2022-05-11	30.00	30.00	30.00	30.00	0
2022-05-10	30.00	30.00	30.00	30.00	0
2022-05-09	30.00	30.00	30.00	30.00	0
2022-05-06	30.00	30.00	30.00	30.00	0
2022-05-05	30.00	30.00	30.00	30.00	0
2022-05-04	30.00	30.00	30.00	30.00	0
2022-05-03	30.00	30.00	30.00	30.00	0
2022-05-02	30.00	30.00	30.00	30.00	0
2022-04-29	30.00	30.00	30.00	30.00	0
2022-04-28	30.00	30.00	30.00	30.00	0
2022-04-27	30.00	30.00	30.00	30.00	0
2022-04-26	30.00	30.00	30.00	30.00	0
2022-04-25	30.00	30.00	30.00	30.00	0
2022-04-22	30.00	30.00	30.00	30.00	0
2022-04-21	30.00	30.00	30.00	30.00	0
2022-04-20	30.00	30.00	30.00	30.00	0
2022-04-19	30.00	30.00	30.00	30.00	0
2022-04-18	30.00	30.00	30.00	30.00	0
2022-04-15	30.00	30.00	30.00	30.00	0
2022-04-14	30.00	30.00	30.00	30.00	0
2022-04-13	30.00	30.00	30.00	30.00	0
2022-04-12	30.00	30.00	30.00	30.00	0
2022-04-11	30.00	30.00	30.00	30.00	0
2022-04-08	30.00	30.00	30.00	30.00	0
2022-04-07	30.00	30.00	30.00	30.00	0
2022-04-06	30.00	30.00	30.00	30.00	0
2022-04-05	30.00	30.00	30.00	30.00	0
2022-04-04	30.00	30.00	30.00	30.00	0
2022-04-01	30.00	30.00	30.00	30.00	0
2022-03-31	30.00	30.00	30.00	30.00	0
2022-03-30	30.00	30.00	30.00	30.00	0
2022-03-29	30.00	30.00	30.00	30.00	0
2022-03-28	30.00	30.00	30.00	30.00	0
2022-03-25	30.00	30.00	30.00	30.00	0
2022-03-24	30.00	30.00	30.00	30.00	0
2022-03-23	30.00	30.00	30.00	30.00	0
2022-03-22	30.00	30.00	30.00	30.00	0
2022-03-21	30.00	30.00	30.00	30.00	0
2022-03-18	30.00	30.00	30.00	30.00	0
2022-03-17	30.00	30.00	30.00	30.00	0
2022-03-16	30.00	30.00	30.00	30.00	0
2022-03-15	30.00	30.00	30.00	30.00	0
2022-03-14	30.00	30.00	30.00	30.00	0
2022-03-11	30.00	30.00	30.00	30.00	0
2022-03-10	30.00	30.00	30.00	30.00	0
2022-03-09	30.00	30.00	30.00	30.00	0
2022-03-08	30.00	30.00	30.00	30.00	0
2022-03-07	30.00	30.00	30.00	30.00	0
2022-03-04	30.00	30.00	30.00	30.00	0
2022-03-03	30.00	30.00	30.00	30.00	0
2022-03-02	30.00	30.00	30.00	30.00	0
2022-03-01	30.00	30.00	30.00	30.00	0
2022-02-28	30.00	30.00	30.00	30.00	0
2022-02-25	30.00	30.00	30.00	30.00	0
2022-02-24	30.00	30.00	30.00	30.00	0
2022-02-23	30.00	30.00	30.00	30.00	0
2022-02-22	30.00	30.00	30.00	30.00	0
2022-02-21	30.00	30.00	30.00	30.00	0
2022-02-18	30.00	30.00	30.00	30.00	0
2022-02-17	30.00	30.00	30.00	30.00	0
2022-02-16	30.00	30.00	30.00	30.00	0
2022-02-15	30.00	30.00	30.00	30.00	0
2022-02-14	30.00	30.00	30.00	30.00	0
2022-02-11	30.00	30.00	30.00	30.00	0
2022-02-10	30.00	30.00	30.00	30.00	0
2022-02-09	30.00	30.00	30.00	30.00	0
2022-02-08	30.00	30.00	30.00	30.00	0
2022-02-07	30.00	30.00	30.00	30.00	0
2022-02-04	30.00	30.00	30.00	30.00	0
2022-02-03	30.00	30.00	30.00	30.00	0
2022-02-02	30.00	30.00	30.00	30.00	0
2022-02-01	30.00	30.00	30.00	30.00	0
2022-01-31	30.00	30.00	30.00	30.00	0
2022-01-28	30.00	30.00	30.00	30.00	0
2022-01-27	30.00	30.00	30.00	30.00	0
2022-01-26	30.00	30.00	30.00	30.00	0
2022-01-25	30.00	30.00	30.00	30.00	0
2022-01-24	30.00	30.00	30.00	30.00	0
2022-01-21	30.00	30.00	30.00	30.00	0
2022-01-20	30.00	30.00	30.00	30.00	0
2022-01-19	30.00	30.00	30.00	30.00	0
2022-01-18	30.00	30.00	30.00	30.00	0
2022-01-17	30.00	30.00	30.00	30.00	0
2022-01-14	30.00	30.00	30.00	30.00	0
2022-01-13	30.00	30.00	30.00	30.00	0
2022-01-12	30.00	30.00	30.00	30.00	0
2022-01-11	30.00	30.00	30.00	30.00	0
2022-01-10	30.00	30.00	30.00	30.00	0
2022-01-07	30.00	30.00	30.00	30.00	0
2022-01-06	30.00	30.00	30.00	30.00	0
2022-01-05	30.00	30.00	30.00	30.00	0
2022-01-04	30.00	30.00	30.00	30.00	0
2022-01-03	30.00	30.00	30.00	30.00	0
2021-12-31	28.75	30.00	28.75	30.00	281,565
2021-12-30	28.50	29.00	28.50	29.00	2,195,610
2021-12-29	28.00	28.25	28.00	28.25	335,419
2021-12-28	28.00	28.00	28.00	28.00	0
2021-12-27	28.00	28.00	28.00	28.00	0
2021-12-24	28.00	28.00	28.00	28.00	109,984
2021-12-23	26.50	28.25	26.50	28.00	2,795,964
2021-12-22	26.50	26.50	25.00	26.50	803,366
2021-12-21	26.00	26.00	26.00	26.00	566,853
2021-12-20	26.00	27.00	25.30	26.00	664,376
2021-12-17	25.50	27.30	27.30	26.00	396,462
2021-12-16	26.00	26.70	25.50	25.50	444,147
2021-12-15	25.75	26.20	26.20	26.00	560,400
2021-12-14	25.50	25.50	25.50	25.50	326,816
2021-12-13	25.50	25.20	25.10	25.20	592,766
2021-12-10	25.50	25.10	25.10	25.10	1,083,075
2021-12-09	25.50	25.50	25.10	25.50	4,300,522
2021-12-08	25.50	25.50	25.50	25.50	485,291
2021-12-07	25.00	25.50	25.00	25.50	9,022,853
2021-12-06	25.00	25.00	25.00	25.00	324,666
2021-12-03	25.00	24.80	24.80	24.80	394,465
2021-12-02	24.10	25.50	24.10	25.00	8,994,257
2021-12-01	24.75	25.50	24.70	24.70	785,588
2021-11-30	25.25	25.50	24.75	25.00	3,257,521
2021-11-29	23.10	25.30	22.00	25.30	5,143,249
2021-11-26	22.60	22.60	21.25	22.50	7,138,121
2021-11-25	28.00	28.00	22.00	22.00	31,687,032
2021-11-24	30.50	30.80	29.75	30.00	349,382
2021-11-23	30.75	31.50	30.00	30.00	124,341
2021-11-22	31.00	31.00	30.75	30.75	170,655
2021-11-19	31.00	31.60	30.75	31.00	452,509
2021-11-18	30.00	30.75	30.00	30.50	650,283
2021-11-17	30.25	30.25	29.50	29.75	457,349
2021-11-16	30.00	30.25	30.00	30.25	119,003
2021-11-15	29.25	30.50	30.00	30.00	3,251,389
2021-11-12	30.25	30.25	29.00	29.25	691,345
2021-11-11	30.50	30.50	29.50	30.25	1,173,797
2021-11-10	30.00	30.50	30.00	30.50	942,286
2021-11-09	31.25	31.25	29.75	30.00	1,076,673
2021-11-08	32.50	33.50	31.20	31.20	3,588,256
2021-11-05	32.50	32.50	31.50	31.75	1,084,058
2021-11-04	31.75	33.25	31.75	32.50	1,254,298
2021-11-03	30.25	32.25	30.30	32.00	938,348
2021-11-02	29.00	30.25	29.00	30.25	955,187
2021-11-01	29.00	29.00	29.00	29.00	204,509
2021-10-29	29.00	29.00	28.50	29.00	149,637
2021-10-28	28.50	29.20	29.20	29.00	559,046
2021-10-27	28.50	28.50	28.10	28.50	280,348
2021-10-26	29.25	29.25	28.25	28.50	643,619
2021-10-25	29.25	29.25	29.25	29.25	157,757
2021-10-22	29.25	29.60	29.25	29.25	98,662
2021-10-21	29.25	29.25	29.25	29.25	193,213
2021-10-20	30.00	30.00	29.25	29.25	472,842
2021-10-19	30.00	30.00	30.00	30.00	429,593
2021-10-18	30.00	30.50	30.00	30.00	1,704,553
2021-10-15	31.00	31.00	30.00	30.00	819,495
2021-10-14	30.75	31.00	30.75	31.00	60,415
2021-10-13	30.50	31.25	30.50	30.75	251,325
2021-10-12	31.00	31.00	30.50	30.50	225,664
2021-10-11	31.25	31.25	31.00	31.00	226,665
2021-10-08	30.25	31.75	30.30	31.25	424,178
2021-10-07	30.25	30.00	30.00	30.25	179,050
2021-10-06	30.85	30.85	29.50	30.25	1,656,350
2021-10-05	31.05	31.10	30.80	31.30	475,345
2021-10-04	31.05	31.50	31.50	31.05	135,926
2021-10-01	31.00	32.00	31.05	31.05	515,968
2021-09-30	31.25	31.50	31.50	31.50	1,883,683
2021-09-29	30.25	31.30	30.40	31.25	428,418
2021-09-28	30.25	30.25	30.00	30.25	646,142
2021-09-27	31.50	31.00	30.25	30.25	343,441
2021-09-24	31.50	31.50	31.50	31.50	130,928
2021-09-23	30.50	31.50	30.00	31.50	650,309
2021-09-22	30.75	30.20	30.20	30.20	1,741,016
2021-09-21	31.50	31.50	30.75	30.75	1,234,691
2021-09-20	32.25	32.30	31.50	31.50	894,054
2021-09-17	32.25	32.25	31.50	32.25	122,759
2021-09-16	32.25	32.25	32.25	32.25	180,412
2021-09-15	32.50	32.50	31.75	31.75	603,273
2021-09-14	32.25	32.50	32.00	32.50	686,566
2021-09-13	31.75	32.25	31.00	32.25	805,985
2021-09-10	33.00	32.00	31.75	31.75	1,986,229
2021-09-09	34.25	34.25	32.25	33.00	931,970
2021-09-08	34.25	34.75	34.00	34.25	135,851
2021-09-07	35.00	34.50	34.00	34.00	168,624
2021-09-06	35.00	35.00	34.00	34.00	843,718
2021-09-03	36.00	36.00	34.75	35.00	355,880
2021-09-02	36.00	36.00	35.50	35.50	96,309
2021-09-01	36.00	36.20	36.20	36.00	809,901
2021-08-31	35.25	36.90	36.00	36.00	638,121
2021-08-30	36.00	36.00	36.00	36.00	0
2021-08-27	34.75	36.00	35.20	36.00	1,529,741
2021-08-26	35.50	35.50	34.60	34.75	364,337
2021-08-25	34.50	35.50	35.00	35.25	739,704
2021-08-24	34.50	34.50	34.50	34.50	935,993
2021-08-23	33.25	34.50	33.25	34.50	1,082,843
2021-08-20	33.00	33.00	32.75	33.00	334,131
2021-08-19	33.00	33.00	32.50	33.00	289,766
2021-08-18	33.00	33.00	33.00	33.00	246,927
2021-08-17	32.75	33.00	32.75	33.00	649,104
2021-08-16	32.75	32.60	32.60	32.75	1,788,351
2021-08-13	33.00	33.00	32.65	32.75	547,975
2021-08-12	32.75	32.50	32.50	32.50	151,983
2021-08-11	32.95	32.95	32.50	32.75	370,931
2021-08-10	32.95	32.50	32.50	32.50	255,865
2021-08-09	33.00	33.00	32.50	32.95	165,989
2021-08-06	33.00	33.00	33.00	33.00	86,385
2021-08-05	33.00	33.00	33.00	33.00	54,139
2021-08-04	33.00	33.00	33.00	33.00	160,922
2021-08-03	33.00	33.00	32.50	33.00	522,652
2021-08-02	33.00	33.00	33.00	33.00	437,607
2021-07-30	33.00	33.00	33.00	33.00	337,276
2021-07-29	33.00	33.00	33.00	33.00	1,674,183
2021-07-28	33.00	33.00	33.00	33.00	84,701
2021-07-27	33.00	33.00	33.00	33.00	701,384
2021-07-26	33.00	33.00	33.00	33.00	62,174
2021-07-23	33.00	32.50	32.50	33.00	521,380
2021-07-22	33.00	33.00	33.00	33.00	242,448
2021-07-21	33.25	33.25	33.00	33.00	733,377
2021-07-20	33.00	33.25	32.50	33.25	597,177
2021-07-19	34.25	34.50	31.75	33.00	2,028,917
2021-07-16	33.00	33.00	31.75	32.00	244,112
2021-07-15	34.00	34.00	33.00	33.00	367,469
2021-07-14	33.25	33.25	33.25	33.25	39,548
2021-07-13	33.25	33.25	33.25	33.25	151,342
2021-07-12	33.00	33.25	33.00	33.25	224,990
2021-07-09	33.00	33.00	33.00	33.00	113,423
2021-07-08	33.50	33.50	33.50	33.00	315,481
2021-07-07	33.50	33.50	33.50	33.50	202,927
2021-07-06	34.00	34.00	34.00	33.50	160,967
2021-07-05	31.50	33.75	31.50	33.75	1,314,843
2021-07-02	31.50	31.50	31.50	31.50	173,919
2021-07-01	31.50	31.50	31.25	31.50	272,688
2021-06-30	32.00	31.00	31.00	31.50	268,508
2021-06-29	32.25	32.00	31.50	32.00	330,677
2021-06-28	32.00	32.25	31.75	32.25	298,013
2021-06-25	31.00	32.00	30.75	32.00	1,209,212
2021-06-24	32.75	33.50	31.50	31.50	1,486,416
2021-06-23	32.75	31.40	31.40	32.75	174,564
2021-06-22	32.50	32.75	32.50	32.75	258,702
2021-06-21	34.20	34.20	31.50	32.50	947,697
2021-06-18	33.90	33.90	33.90	34.50	538,206
2021-06-17	34.50	34.50	34.50	34.50	139,609
2021-06-16	34.20	34.50	34.20	34.50	824,910
2021-06-15	33.50	34.25	33.50	34.20	475,033
2021-06-14	33.25	33.75	33.25	33.50	419,358
2021-06-11	33.00	33.25	33.00	33.25	359,870
2021-06-10	33.75	33.70	33.00	33.00	460,328
2021-06-09	32.00	33.75	32.00	33.75	334,253
2021-06-08	34.00	35.00	33.00	33.00	776,770
2021-06-07	34.00	34.00	34.00	34.00	372,401
2021-06-04	34.25	35.00	35.00	35.00	171,126
2021-06-03	35.50	35.50	33.50	34.25	1,597,588
2021-06-02	36.25	36.50	35.50	35.50	187,823
2021-06-01	36.25	36.25	36.25	36.25	416,747
2021-05-28	35.25	36.50	34.50	36.50	638,448
2021-05-27	35.25	36.00	35.25	35.50	792,103
2021-05-26	36.00	36.00	35.25	35.25	439,709
2021-05-25	35.25	35.50	35.50	35.50	8,300,818
2021-05-24	35.25	35.25	35.25	35.25	364,127
2021-05-21	35.00	36.00	36.00	36.00	225,769
2021-05-20	34.75	35.25	34.70	35.00	491,227
2021-05-19	35.20	35.00	34.75	34.75	1,074,360
2021-05-18	35.50	35.50	35.20	35.20	1,153,983
2021-05-17	35.50	35.50	35.25	35.50	1,144,236
2021-05-14	35.80	36.00	35.80	35.80	1,229,793
2021-05-13	36.30	37.50	35.10	35.90	4,719,031
2021-05-12	32.80	35.50	32.50	34.25	15,089,738
2021-05-11	32.50	32.00	32.00	32.00	1,280,222
2021-05-10	31.50	32.00	32.00	32.00	1,338,415
2021-05-07	31.75	32.00	31.30	32.00	1,012,231
2021-05-06	31.75	31.00	31.00	31.75	276,572
2021-05-05	31.50	32.00	32.00	32.00	655,243
2021-05-04	31.00	32.00	31.00	31.50	412,890
2021-04-30	34.00	34.00	32.25	32.25	179,843
2021-04-29	31.75	32.00	32.00	32.50	765,203
2021-04-28	33.50	34.00	31.60	31.75	559,292
2021-04-27	33.95	33.00	33.00	33.00	937,705
2021-04-26	34.80	34.70	33.95	34.00	1,153,417
2021-04-23	34.25	35.50	34.50	34.80	1,275,530
2021-04-22	33.05	34.50	33.50	34.25	1,418,475
2021-04-21	31.50	32.50	31.50	32.50	2,405,639
2021-04-20	31.25	32.05	30.25	31.50	2,089,695
2021-04-19	30.50	30.50	30.30	30.30	711,377
2021-04-16	30.50	30.50	30.50	30.50	124,494
2021-04-15	30.10	30.50	30.10	30.50	370,995
2021-04-14	30.00	30.10	30.10	30.10	428,518
2021-04-13	30.00	31.00	30.00	30.00	130,351
2021-04-12	30.30	30.30	30.30	30.00	456,612
2021-04-09	30.30	30.30	30.30	30.30	252,226
2021-04-08	30.30	30.30	30.30	30.30	618,097
2021-04-07	30.30	30.60	30.30	30.60	1,641,904
2021-04-06	32.00	32.00	29.70	29.70	706,772
2021-04-01	30.50	30.50	30.50	30.50	359,613
2021-03-31	31.20	31.60	30.20	30.50	667,587
2021-03-30	29.80	31.20	29.80	31.20	43,999,618
2021-03-29	29.00	30.00	28.40	30.00	675,925
2021-03-26	28.50	29.00	29.00	29.00	606,413
2021-03-25	28.50	28.20	28.20	28.20	3,202,823
2021-03-24	29.50	28.80	28.60	28.60	537,658
2021-03-23	30.00	29.40	29.40	29.40	478,728
2021-03-22	31.00	31.00	30.00	30.00	611,972
2021-03-19	30.50	30.50	29.50	30.00	828,237
2021-03-18	31.00	31.00	30.50	30.50	616,153
2021-03-17	29.80	31.00	29.50	31.00	997,776
2021-03-16	31.00	31.00	29.50	29.80	837,330
2021-03-15	30.00	31.00	29.50	30.50	3,229,732
2021-03-12	27.50	30.00	28.20	30.00	7,759,376
2021-03-11	28.00	29.00	27.50	27.50	1,249,007
2021-03-10	27.50	28.10	27.50	27.80	622,094
2021-03-09	28.70	28.50	27.50	27.50	959,479
2021-03-08	29.60	29.60	27.60	28.70	2,077,224
2021-03-05	30.00	30.00	29.40	29.40	1,675,927
2021-03-04	29.20	30.10	29.00	29.90	3,068,065
2021-03-03	30.30	30.30	27.80	29.00	4,897,110
2021-03-02	32.40	33.00	28.60	30.00	8,474,927
2021-03-01	33.00	32.40	32.40	32.40	567,198
2021-02-26	34.00	33.60	32.00	32.00	525,429
2021-02-25	32.80	34.20	34.20	34.00	791,018
2021-02-24	30.00	32.80	30.00	32.80	4,941,410
2021-02-23	33.20	34.00	31.00	31.00	940,757
2021-02-22	33.20	33.20	32.50	32.50	1,488,872
2021-02-19	32.70	33.00	33.00	33.20	1,216,133
2021-02-18	34.30	34.30	32.70	32.70	768,535
2021-02-17	34.40	35.00	33.90	35.00	317,309
2021-02-16	35.00	35.00	33.40	33.70	630,973
2021-02-15	34.40	35.00	35.00	34.50	374,106
2021-02-12	36.00	36.00	33.20	34.40	547,794
2021-02-11	33.40	35.00	33.40	34.90	1,606,684
2021-02-10	32.00	33.80	33.00	33.60	1,090,656
2021-02-09	32.50	32.00	32.00	32.00	1,931,052
2021-02-08	33.00	33.00	32.00	32.00	767,784
2021-02-05	32.80	33.00	32.80	33.00	359,295
2021-02-04	33.30	32.80	31.60	32.80	3,044,242
2021-02-03	34.20	34.30	32.70	33.30	454,245
2021-02-02	35.40	33.80	32.20	33.80	3,468,640
2021-02-01	37.20	37.20	36.40	36.40	2,377,837
2021-01-29	34.60	35.50	34.60	35.50	689,279
2021-01-28	35.40	35.20	34.00	34.20	2,466,052
2021-01-27	37.20	37.60	36.00	36.00	577,407
2021-01-26	36.80	37.60	36.80	37.20	352,092
2021-01-25	36.50	37.40	37.30	37.30	1,148,896
2021-01-22	37.00	37.40	36.00	36.50	175,633
2021-01-21	37.60	37.80	36.60	37.00	1,701,624
2021-01-20	34.70	37.00	35.40	37.00	5,006,425
2021-01-19	32.60	34.70	32.60	34.40	1,770,761
2021-01-18	34.00	34.00	32.00	32.60	740,708
2021-01-15	34.00	34.80	32.40	32.40	1,591,121
2021-01-14	34.50	34.40	33.20	34.40	2,267,100
2021-01-13	33.40	34.80	33.70	34.80	1,904,162
2021-01-12	31.80	33.60	33.40	33.40	7,145,336
2021-01-11	33.20	32.60	31.50	31.80	1,839,254
2021-01-08	34.00	34.00	32.00	32.00	2,520,805
2021-01-07	34.00	35.80	33.00	33.00	2,260,426
2021-01-06	35.30	36.40	33.50	34.00	1,348,552
2021-01-05	35.80	35.80	34.20	35.30	1,242,498
2021-01-04	36.00	36.40	35.20	36.00	1,754,300
2020-12-31	35.00	35.40	34.00	35.40	575,186
2020-12-30	34.00	35.00	33.50	34.20	3,946,042
2020-12-29	33.00	36.40	32.00	36.40	6,519,602
2020-12-24	30.00	32.00	30.00	32.00	7,361,485
2020-12-23	27.50	28.60	28.60	28.60	3,542,775
2020-12-22	27.50	27.50	27.40	27.50	586,845
2020-12-21	28.60	28.60	26.50	27.60	1,409,340
2020-12-18	28.80	28.80	27.50	27.80	1,577,066
2020-12-17	26.80	27.80	26.70	27.80	4,757,322
2020-12-16	25.60	26.80	26.80	26.80	3,710,185
2020-12-15	25.00	26.10	25.60	25.60	1,550,651
2020-12-14	25.20	25.40	25.00	25.00	1,092,510
2020-12-11	25.80	25.80	25.00	25.00	515,540
2020-12-10	25.20	25.40	24.80	25.40	454,538
2020-12-09	24.80	25.20	24.80	25.00	3,095,618
2020-12-08	24.80	24.80	24.40	24.40	2,346,504
2020-12-07	24.80	24.80	23.90	24.80	922,701
2020-12-04	24.50	24.80	24.80	24.50	631,890
2020-12-03	24.40	24.00	24.00	24.00	1,361,603
2020-12-02	24.10	24.80	23.80	23.80	1,512,618
2020-12-01	24.80	25.10	24.10	24.80	1,843,875
2020-11-30	23.50	24.80	23.00	24.80	866,849
2020-11-27	24.60	24.60	23.20	23.50	717,179
2020-11-26	24.40	24.80	23.20	24.20	4,912,559
2020-11-25	21.50	23.40	21.70	23.00	2,949,157
2020-11-24	21.60	21.60	21.30	21.50	1,186,516
2020-11-23	20.30	21.50	21.00	21.00	1,696,919
2020-11-20	20.00	20.80	20.80	20.80	216,191
2020-11-19	20.50	20.20	20.20	20.00	526,060
2020-11-18	20.60	20.60	20.10	20.50	849,270
2020-11-17	20.80	20.80	20.30	20.60	615,852
2020-11-16	18.25	20.80	19.00	20.80	5,771,781
2020-11-13	18.50	18.10	18.10	18.10	390,561
2020-11-12	18.50	18.50	18.50	18.50	1,967,114
2020-11-11	18.00	18.50	18.00	18.50	1,013,326
2020-11-10	18.00	18.00	18.00	18.00	1,768,378
2020-11-09	18.00	18.00	18.00	18.00	529,729
2020-11-06	18.00	18.00	18.00	18.00	547,395
2020-11-05	18.00	18.00	18.00	18.00	204,924
2020-11-04	18.00	18.00	17.50	18.00	637,409
2020-11-03	18.25	18.25	18.00	18.00	308,137
2020-11-02	19.00	19.00	17.75	18.25	1,890,189
2020-10-30	18.50	19.00	19.00	19.00	383,404
2020-10-29	18.50	18.50	17.75	18.50	781,318
2020-10-28	19.50	19.80	18.25	18.50	1,055,911
2020-10-27	19.50	19.80	19.50	19.50	2,122,297
2020-10-26	19.00	19.75	18.60	19.50	1,269,821
2020-10-23	19.00	18.50	18.50	18.50	43,713
2020-10-22	19.00	19.00	19.00	19.00	171,334
2020-10-21	19.00	19.00	19.00	19.00	323,528
2020-10-20	19.20	19.45	18.50	18.50	307,105
2020-10-16	18.50	20.25	19.50	19.50	1,961,372
2020-10-15	18.00	18.50	18.00	18.50	936,591
2020-10-14	19.00	19.00	18.00	18.00	656,083
2020-10-13	16.75	18.90	18.00	18.90	57,184,262
2020-10-12	16.75	16.75	16.75	16.75	709,433
2020-10-09	16.75	16.75	16.50	16.50	462,406
2020-10-08	17.00	17.00	16.50	16.50	366,110
2020-10-07	17.00	17.00	17.00	17.00	324,067
2020-10-06	17.00	17.00	17.00	17.00	830,603
2020-10-05	16.50	16.80	16.80	16.80	415,654
2020-10-02	16.90	16.90	16.50	16.50	170,151
2020-10-01	17.25	17.25	16.50	16.90	546,939
2020-09-30	17.25	17.25	17.25	17.25	299,777
2020-09-29	17.25	17.50	17.25	17.25	452,085
2020-09-28	15.75	17.10	16.50	17.00	1,254,008
2020-09-25	16.25	16.25	15.75	15.75	344,557
2020-09-24	16.50	16.50	16.00	16.50	156,488
2020-09-23	16.50	16.50	16.50	16.50	280,962
2020-09-22	15.75	16.50	15.75	16.50	730,420
2020-09-21	17.50	17.50	15.75	15.75	1,214,098
2020-09-18	17.50	17.50	16.75	17.00	1,170,320
2020-09-17	19.50	20.40	16.75	17.25	4,094,565
2020-09-16	18.50	19.50	18.75	19.25	1,937,326
2020-09-15	17.75	18.50	17.75	18.50	575,664
2020-09-14	17.00	18.25	17.75	17.75	1,562,818
2020-09-11	16.50	17.00	16.50	17.00	126,640
2020-09-10	16.50	16.50	16.50	16.00	409,881
2020-09-09	15.25	16.10	15.25	16.00	1,136,813
2020-09-08	15.25	15.50	15.25	15.25	270,574
2020-09-07	15.25	15.25	15.25	15.25	88,547
2020-09-04	15.60	15.60	14.95	15.25	660,246
2020-09-03	15.75	15.75	15.60	15.60	227,033
2020-09-02	15.75	15.75	15.75	15.75	176,827
2020-09-01	15.75	15.75	15.50	15.75	245,343
2020-08-28	15.75	16.00	15.50	15.75	96,400
2020-08-27	15.75	15.75	15.75	15.75	76,756
2020-08-26	16.50	16.50	15.75	15.75	289,400
2020-08-25	16.25	16.50	16.50	16.25	567,284
2020-08-24	17.25	17.50	16.25	16.25	590,360
2020-08-21	17.25	17.25	17.25	17.25	154,219
2020-08-20	17.00	17.50	17.50	17.25	1,607,150
2020-08-19	17.00	17.00	17.00	17.00	590,082
2020-08-18	16.50	17.00	16.50	17.00	642,311
2020-08-17	16.50	16.50	16.50	16.50	90,454
2020-08-14	17.00	17.00	16.50	16.50	660,898
2020-08-13	16.10	16.80	16.80	17.00	1,012,377
2020-08-12	14.60	16.10	14.60	16.10	1,194,856
2020-08-11	14.60	14.60	14.60	14.60	208,333
2020-08-10	14.60	14.60	14.60	14.60	285,353
2020-08-07	14.75	14.75	14.50	14.60	332,440
2020-08-06	15.25	15.25	14.75	14.75	162,585
2020-08-05	15.50	15.50	15.25	15.25	154,234
2020-08-04	15.50	15.50	15.50	15.50	107,045
2020-07-31	15.50	15.50	15.50	15.50	121,301
2020-07-30	15.75	15.75	15.50	15.75	184,725
2020-07-29	15.75	15.75	15.75	15.75	388,995
2020-07-28	16.25	16.25	15.75	15.75	273,889
2020-07-27	16.25	16.25	15.50	16.25	170,963
2020-07-24	16.25	16.25	16.25	16.25	84,232
2020-07-23	16.25	16.50	16.00	16.50	74,142
2020-07-22	15.50	16.50	16.50	16.50	799,182
2020-07-21	16.50	16.50	15.50	15.50	565,685
2020-07-20	16.50	16.50	16.00	16.50	152,224
2020-07-17	16.50	16.50	16.50	16.50	67,987
2020-07-16	16.50	16.50	16.50	16.50	94,508
2020-07-15	16.50	16.75	16.50	16.50	783,891
2020-07-14	17.50	17.50	16.00	16.50	1,414,646
2020-07-13	17.00	17.00	17.00	17.50	761,458
2020-07-10	17.00	17.00	17.00	17.00	1,163,415
2020-07-09	17.00	17.50	17.00	17.00	618,650
2020-07-08	16.45	16.45	16.25	16.25	144,055
2020-07-07	16.60	16.60	16.45	16.45	1,554,354
2020-07-06	16.25	16.70	15.95	16.60	2,933,204
2020-07-03	14.50	15.80	15.80	16.45	4,541,289
2020-07-02	12.75	14.75	12.75	14.75	2,907,804
2020-06-30	12.10	12.10	12.10	12.10	109,577
2020-06-29	12.10	12.10	12.10	12.10	190,415
2020-06-26	12.10	12.10	12.10	12.10	797,095
2020-06-25	12.10	12.10	12.10	12.10	88,760
2020-06-24	12.10	12.10	12.10	12.10	35,392
2020-06-23	12.10	12.10	12.10	12.10	125,866
2020-06-22	12.10	11.90	11.90	12.10	92,177
2020-06-19	12.10	11.70	11.70	12.10	706,313
2020-06-18	12.10	11.80	11.80	12.10	236,829
2020-06-17	12.10	11.90	11.90	12.10	172,272
2020-06-16	12.35	12.20	12.00	12.35	548,673
2020-06-15	12.25	12.35	12.25	12.35	301,235
2020-06-12	12.25	12.25	12.00	12.25	282,163
2020-06-11	12.75	12.75	12.25	12.25	329,050
2020-06-10	13.00	13.00	12.75	12.75	65,700
2020-06-09	13.00	13.00	13.00	13.00	38,001
2020-06-08	12.75	13.00	12.75	13.00	335,555
2020-06-05	12.25	12.70	12.50	12.70	1,039,060
2020-06-04	12.80	13.10	12.25	12.25	651,619
2020-06-03	12.90	13.50	12.90	13.30	795,696
2020-06-02	12.50	13.40	12.50	13.50	896,945
2020-06-01	11.50	13.00	12.50	12.70	678,125
2020-05-29	10.25	11.75	10.25	10.25	874,528
2020-05-28	10.10	10.25	10.00	10.25	1,033,345
2020-05-27	9.35	9.35	9.35	9.35	240,952
2020-05-26	9.75	9.75	9.35	9.35	56,429
2020-05-22	9.75	9.25	9.25	9.75	82,983
2020-05-21	9.85	9.85	9.75	9.75	200,475
2020-05-20	9.85	9.85	9.85	9.85	62,060
2020-05-19	10.10	10.10	9.70	9.85	254,832
2020-05-18	10.00	10.00	10.00	10.00	36,474
2020-05-15	10.00	10.50	10.50	10.00	229,338
2020-05-14	10.00	10.00	10.00	10.00	375,168
2020-05-13	10.00	10.00	10.00	10.00	55,645
2020-05-12	10.00	10.00	10.00	10.00	30,710
2020-05-11	10.00	10.00	10.00	10.00	48,233
2020-05-07	10.00	10.00	10.00	10.00	160,310
2020-05-06	10.00	9.80	9.80	10.00	230,434
2020-05-05	9.80	9.80	9.80	10.00	96,691
2020-05-04	10.00	9.80	9.80	10.00	22,265
2020-05-01	10.00	10.00	10.00	10.00	166,494
2020-04-30	10.00	10.00	10.00	10.00	54,331
2020-04-29	10.00	9.50	9.50	10.00	172,800
2020-04-28	9.90	10.00	9.60	9.90	279,740
2020-04-27	9.25	10.00	9.25	9.90	977,236
2020-04-24	8.88	9.25	9.25	9.25	619,791
2020-04-23	9.25	9.25	9.13	9.13	54,439
2020-04-22	8.88	9.40	8.88	8.88	54,932
2020-04-21	8.88	8.88	8.88	8.88	16,639
2020-04-20	8.35	9.05	8.85	8.88	659,271
2020-04-17	7.95	8.35	7.50	8.35	379,679
2020-04-16	6.60	7.95	7.95	7.75	659,326
2020-04-15	7.50	7.75	7.50	7.63	108,011
2020-04-14	7.50	7.75	7.50	7.38	113,221
2020-04-09	7.00	7.38	7.00	7.38	266,225
2020-04-08	7.13	7.13	7.00	7.00	593,467
2020-04-07	7.25	7.38	7.13	7.25	744,381
2020-04-06	7.38	7.38	7.00	7.25	1,029,539
2020-04-03	7.25	7.25	7.25	7.25	0
2020-04-03	7.25	7.38	7.00	7.25	1,025,000
2020-04-02	7.25	7.25	7.25	7.25	1,495,748
2020-04-02	7.25	7.25	7.25	7.25	1,494,495
2020-04-01	7.25	7.25	7.25	7.25	394,294
2020-04-01	7.25	7.25	7.25	7.25	211,194
2020-03-31	7.75	7.75	7.50	7.75	278,743
2020-03-30	7.75	7.75	7.50	7.75	266,062
2020-03-27	7.75	7.75	7.50	7.75	365,241
2020-03-26	7.65	7.65	7.65	7.65	350,939
2020-03-25	8.12	8.25	7.90	8.15	403,462
2020-03-24	7.45	8.37	7.45	7.45	468,130
2020-03-23	7.75	7.75	7.25	7.75	512,214
2020-03-20	6.60	7.60	6.60	6.45	1,174,656
2020-03-19	6.75	6.75	6.60	6.75	186,349
2020-03-18	6.90	6.90	6.75	6.90	230,000
2020-03-17	8.50	8.50	8.15	8.50	103,360
2020-03-16	9.25	9.25	8.75	9.25	90,935
2020-03-13	9.25	9.70	9.25	9.25	233,512
2020-03-12	9.75	9.75	9.75	9.75	68,750
2020-03-11	9.75	9.75	9.75	9.75	2,549
2020-03-10	10.15	10.15	9.75	10.00	2,134,980
2020-03-09	10.38	10.38	10.25	10.65	108,723
2020-03-06	11.50	11.50	10.65	10.65	631,435
2020-03-05	11.63	11.63	11.63	11.63	6,234
2020-03-04	11.63	11.63	11.63	11.63	50,823
2020-03-03	11.50	11.88	11.50	11.25	175,717
2020-03-02	11.50	11.50	11.25	11.50	228,492
2020-02-28	11.63	11.63	11.50	11.75	220,719
2020-02-27	11.75	11.75	11.75	11.75	37,483
2020-02-26	12.25	12.25	11.75	12.25	427,839
2020-02-25	12.50	12.50	12.25	12.50	101,473
2020-02-24	12.50	12.50	12.50	12.50	65,283
2020-02-21	12.50	12.50	12.50	12.50	110,342
2020-02-20	12.50	12.50	12.50	12.50	147,997
2020-02-19	12.50	12.50	12.50	12.50	33,825
2020-02-18	12.50	12.50	12.50	12.50	197,567
2020-02-17	12.63	12.63	12.50	12.50	233,329
2020-02-14	13.00	13.00	12.63	12.63	113,466
2020-02-13	13.13	13.13	12.88	13.00	239,865
2020-02-12	13.13	13.13	13.13	13.13	1,454
2020-02-11	13.13	13.13	13.13	13.13	405,882
2020-02-10	13.13	13.13	13.13	13.13	54,733
2020-02-07	13.13	13.13	13.13	13.13	148,203
2020-02-06	13.13	13.13	13.13	13.13	33,653
2020-02-05	12.63	13.25	13.25	13.13	709,897
2020-02-04	12.50	12.75	12.50	12.63	341,664
2020-02-03	12.50	12.50	12.00	12.13	171,879
2020-01-31	12.00	12.50	12.00	12.00	612,654
2020-01-30	12.25	12.25	12.00	12.00	631,057
2020-01-29	12.75	12.75	12.25	12.25	123,537
2020-01-28	12.75	12.75	12.75	12.75	60,640
2020-01-27	12.75	12.75	12.75	12.75	12,046
2020-01-24	12.75	12.75	12.75	12.75	83,140
2020-01-23	13.00	13.00	12.75	12.75	129,490
2020-01-22	12.75	13.00	12.75	13.00	331,846
2020-01-21	12.75	12.75	12.75	12.75	349,026
2020-01-20	13.25	13.25	12.75	12.88	282,745
2020-01-17	13.25	13.25	13.25	13.25	130,140
2020-01-16	12.35	13.38	12.35	13.25	920,612
2020-01-15	12.35	12.35	12.35	12.35	0
2020-01-14	12.75	12.75	12.25	12.35	286,103
2020-01-13	13.00	13.00	12.75	12.75	150,894
2020-01-10	13.00	13.00	13.00	13.00	25,483
2020-01-09	13.00	13.00	13.00	13.00	10,000
2020-01-08	13.00	13.00	13.00	13.00	57,119
2020-01-07	13.25	13.25	13.00	13.00	165,871
2020-01-06	13.50	13.50	13.25	13.25	211,002
2020-01-03	13.50	13.50	13.50	13.50	53,638
2020-01-02	13.50	13.50	13.50	13.50	147,826
2019-12-31	13.50	13.50	13.50	13.50	22,405
2019-12-30	13.60	13.60	13.60	13.50	586,991
2019-12-27	12.63	13.50	12.50	13.50	554,000
2019-12-24	12.00	12.75	11.88	12.75	371,341
2019-12-23	11.75	12.00	11.75	12.00	362,412
2019-12-20	11.75	11.75	11.50	11.75	55,194
2019-12-19	11.75	11.75	11.75	11.75	515,213
2019-12-18	11.75	11.75	11.75	11.75	124,345
2019-12-17	11.75	11.75	11.75	11.75	6,607
2019-12-16	11.88	11.88	11.75	11.75	239,180
2019-12-13	12.25	12.25	11.88	11.88	1,291,139
2019-12-12	12.00	12.13	12.00	12.13	222,928
2019-12-11	12.13	12.13	12.13	12.13	121,999
2019-12-10	11.75	12.13	11.75	12.13	763,437
2019-12-09	11.75	11.80	11.80	11.75	235,227
2019-12-06	11.75	11.75	11.75	11.75	250,304
2019-12-05	11.75	11.75	11.75	11.75	7,709
2019-12-04	11.75	11.75	11.75	11.75	50,177
2019-12-03	11.75	11.75	11.75	11.75	7,876
2019-12-02	11.75	11.75	11.75	11.75	119,704
2019-11-29	11.75	11.75	11.75	11.75	501,587
2019-11-28	11.75	11.75	11.50	11.75	21,611
2019-11-27	11.75	11.75	11.75	11.75	0
2019-11-26	11.75	11.75	11.75	11.75	5,500
2019-11-25	11.75	11.75	11.75	11.75	1,000
2019-11-22	11.75	11.50	11.50	11.75	1,716
2019-11-21	11.75	11.75	11.65	11.75	453,985
2019-11-20	12.25	12.25	11.75	11.75	133,587
2019-11-19	12.38	12.38	12.25	12.25	74,221
2019-11-18	12.13	12.38	11.65	12.38	312,158
2019-11-15	12.38	12.38	12.13	12.13	6,277
2019-11-14	12.38	12.38	12.38	12.38	11,837
2019-11-13	12.38	12.38	12.25	12.38	167,708
2019-11-12	12.70	12.70	12.38	12.38	446,156
2019-11-11	12.90	12.90	12.70	12.70	50,670
2019-11-08	12.90	12.90	12.40	12.90	100,311
2019-11-07	12.90	12.90	12.90	12.90	30,888
2019-11-06	12.75	12.90	12.50	12.90	356,533
2019-11-05	12.75	12.75	12.25	12.75	93,532
2019-11-04	12.50	12.75	12.50	12.75	0
2019-11-01	13.28	13.28	12.50	12.50	200,107
2019-10-31	12.13	13.28	12.00	13.28	1,734,089
2019-10-30	12.13	12.13	12.13	12.13	76,764
2019-10-29	12.13	12.13	12.13	12.13	32,236
2019-10-28	12.13	12.13	12.13	12.13	50,550
2019-10-25	12.13	12.13	12.13	12.13	2,500
2019-10-24	12.13	12.13	12.13	12.13	3,000
2019-10-23	12.13	12.13	12.13	12.13	0
2019-10-22	12.13	12.13	12.13	12.13	589
2019-10-21	12.13	12.13	12.13	12.13	56,784
2019-10-18	12.13	12.13	12.13	12.13	17,959
2019-10-17	11.63	12.13	11.75	12.13	700,727
2019-10-16	12.13	12.13	11.63	11.63	229,638
2019-10-15	12.08	12.13	12.08	12.08	88,632
2019-10-14	12.25	12.25	12.00	12.08	454,520
2019-10-11	12.25	12.25	12.25	12.25	122,817
2019-10-10	12.25	12.25	12.25	12.25	147,987
2019-10-09	12.60	12.60	12.00	12.25	237,191
2019-10-08	12.60	12.60	12.20	12.60	4,180
2019-10-07	13.10	13.10	12.60	12.60	464,211
2019-10-04	13.10	13.10	13.10	13.10	85,690
2019-10-03	12.90	13.15	12.90	13.10	51,961
2019-10-02	12.53	13.03	12.53	13.03	83,070
2019-10-01	13.00	13.00	13.00	12.53	161,216
2019-09-30	13.20	13.20	12.55	13.15	226,563
2019-09-27	13.40	13.40	12.95	12.95	128,825
2019-09-26	13.00	13.00	13.00	13.40	157,414
2019-09-25	13.80	13.95	13.20	13.30	173,711
2019-09-24	14.95	14.95	13.55	14.20	650,390
2019-09-23	14.35	14.35	14.00	13.75	430,685
2019-09-20	14.55	14.60	13.90	14.23	413,465
2019-09-19	14.25	14.70	14.25	14.28	360,238
2019-09-18	13.75	14.30	13.75	14.05	374,635
2019-09-17	13.45	13.45	13.45	13.45	138,731
2019-09-16	12.80	14.25	12.80	13.45	638,360
2019-09-13	11.50	11.50	11.50	12.40	27,062,371
2019-09-12	12.75	12.75	12.75	12.40	91,742
2019-09-11	12.05	12.50	12.05	12.35	387,853
2019-09-10	12.03	12.03	12.03	12.03	106,568
2019-09-09	12.23	12.23	12.03	12.03	4,327
2019-09-06	12.95	12.95	12.95	12.23	311,002
2019-09-05	12.95	12.95	12.95	12.00	3,171
2019-09-04	12.08	12.08	12.03	12.03	0
2019-09-03	12.95	12.95	12.95	12.08	86,119
2019-08-30	12.00	12.00	12.00	12.00	11,921
2019-08-29	12.13	12.13	12.13	12.13	0
2019-08-28	12.15	12.15	12.13	12.13	50,000
2019-08-27	11.55	11.55	11.50	12.15	341,348
2019-08-23	12.03	12.03	12.03	12.03	32,700
2019-08-22	12.45	12.45	12.40	12.03	23,186
2019-08-21	12.25	12.50	12.25	12.50	42,016
2019-08-20	11.55	12.00	11.55	12.25	134,264
2019-08-19	12.25	12.25	11.75	11.75	2,038
2019-08-16	12.28	12.28	12.25	12.25	0
2019-08-15	11.95	11.95	11.95	12.28	109,774
2019-08-14	12.00	12.00	12.00	12.43	77,218
2019-08-13	12.25	12.30	12.25	12.30	10,761
2019-08-12	12.25	12.25	12.25	12.25	0
2019-08-09	12.35	12.35	12.25	12.25	57,461
2019-08-08	12.03	12.35	12.03	12.35	76,474
2019-08-07	12.28	12.28	12.03	12.03	14,003
2019-08-06	12.25	12.28	12.25	12.28	109,743
2019-08-05	12.05	12.05	12.00	12.25	301,756
2019-08-02	12.10	12.10	12.10	12.53	69,523
2019-08-01	12.73	12.73	12.60	12.60	119,466
2019-07-31	12.70	12.73	12.70	12.73	61,714
2019-07-30	12.73	12.73	12.70	12.70	69,111
2019-07-29	12.85	12.85	12.73	12.73	199,544
2019-07-26	12.98	12.98	12.85	12.85	84,744
2019-07-25	12.78	12.98	12.78	12.98	27,540
2019-07-24	12.60	12.95	12.60	12.78	411,393
2019-07-23	13.35	13.45	12.50	12.75	384,376
2019-07-22	12.70	12.70	12.50	12.98	165,580
2019-07-19	12.60	12.60	12.60	12.98	445,435
2019-07-18	12.80	12.80	12.80	13.10	124,212
2019-07-17	13.13	13.13	13.10	13.10	139,334
2019-07-16	13.15	13.15	13.13	13.13	401,900
2019-07-15	12.80	12.80	12.80	13.15	223,596
2019-07-12	13.00	13.00	12.95	13.08	1,720,376
2019-07-11	13.08	13.08	13.08	13.08	191,769
2019-07-10	13.13	13.13	13.08	13.08	67,934
2019-07-09	12.65	13.00	12.65	13.13	207,936
2019-07-08	13.00	13.00	13.00	13.20	415,792
2019-07-05	13.00	13.25	13.00	13.25	354,213
2019-07-04	12.40	12.55	12.40	13.00	389,338
2019-07-03	12.00	12.50	12.00	12.48	3,091,251
2019-07-02	12.50	12.65	10.50	11.88	1,966,890
2019-07-01	13.05	13.05	13.00	12.98	150,915
2019-06-28	12.80	13.00	12.80	13.00	196,414
2019-06-27	13.25	13.25	12.80	12.80	217,455
2019-06-26	13.45	13.45	13.45	13.25	85,183
2019-06-25	13.55	13.55	13.00	13.25	1,387,411
2019-06-24	13.50	13.75	13.50	13.65	126,063
2019-06-21	13.80	13.93	13.80	13.93	33,839
2019-06-20	13.90	13.95	13.80	13.93	292,408
2019-06-19	13.75	13.75	13.70	13.70	30,787
2019-06-18	13.88	13.88	13.75	13.75	99,506
2019-06-17	13.88	13.88	13.88	13.88	39,408
2019-06-14	14.20	14.20	14.20	13.88	81,363
2019-06-13	13.88	13.88	13.80	13.80	181,365
2019-06-12	14.20	14.20	14.20	13.88	29,626
2019-06-11	14.20	14.20	14.20	13.95	91,957
2019-06-10	14.00	14.00	14.00	14.50	1,642,145
2019-06-07	14.05	14.05	14.00	14.15	58,837
2019-06-06	14.50	14.50	14.50	14.68	227,479
2019-06-05	15.00	15.00	15.00	14.50	157,052
2019-06-04	15.00	15.00	14.45	14.50	156,005
2019-06-03	15.00	15.00	14.95	14.50	136,463
2019-05-31	14.50	14.50	14.50	14.50	157,277
2019-05-30	14.55	14.60	14.45	14.50	649,756
2019-05-29	14.10	14.95	14.10	14.50	884,313
2019-05-28	15.00	15.60	15.00	15.48	1,948,904
2019-05-24	14.55	16.30	14.55	16.20	2,060,682
2019-05-23	15.35	15.65	15.35	15.50	82,724
2019-05-22	15.60	15.60	15.50	15.50	145,762
2019-05-21	15.45	15.50	15.25	15.60	645,080
2019-05-20	15.00	15.30	15.00	15.23	311,122
2019-05-17	14.55	15.20	14.55	14.75	274,103
2019-05-16	15.20	15.25	15.20	14.88	111,341
2019-05-15	15.25	15.55	15.25	15.13	803,372
2019-05-14	14.30	14.30	14.30	14.88	356,732
2019-05-13	14.90	15.50	14.90	15.25	802,560
2019-05-10	13.65	14.95	13.65	14.50	3,331,817
2019-05-09	13.95	13.95	13.95	13.63	198,326
2019-05-08	13.75	13.75	13.75	13.75	403,461
2019-05-07	13.05	13.05	13.05	13.80	15,257
2019-05-03	13.50	13.50	13.50	13.50	308,230
2019-05-02	13.80	13.80	13.50	13.50	414
2019-04-30	13.05	13.05	13.05	13.48	34,745
2019-04-29	14.00	14.00	13.60	13.88	309,317
2019-04-26	14.00	14.00	14.00	14.30	36,650

Share	Price	Change
Oracle Power (ORCP)	0.0325	28.97%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	607.00	17.41%
Metals Exploration (MTL)	5.40	13.68%
Mosman Oil Gas (MSMN)	0.0185	12.12%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Inspired (INSE)	81.00	-8.47%

Share	Price	Volume
88 Energy (88E)	0.1675	227,990,746
Mosman Oil Gas (MSMN)	0.0185	177,573,179
Cap-xx (CPX)	0.0925	90,584,060
Supply@me Cap (SYME)	0.026	84,990,747
Tower Resources (TRP)	0.0195	67,252,118