Eco Animal Share History

Eco Animal Share Price history. The following table shows end-of-day data EAH historical share prices for Eco Animal, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	94.00	94.00	94.00	94.00	32,008
2024-04-22	94.00	94.00	94.00	94.00	25,841
2024-04-19	93.50	94.00	93.50	94.00	27,984
2024-04-18	94.00	94.00	94.00	94.00	13,227
2024-04-17	98.00	98.00	94.00	94.00	32,667
2024-04-16	98.00	98.00	98.00	98.00	42,971
2024-04-15	95.00	98.00	95.00	98.00	54,995
2024-04-12	93.50	95.50	93.50	95.00	117,712
2024-04-11	93.50	93.50	93.50	93.50	5,046
2024-04-10	94.50	94.50	93.50	93.50	45,459
2024-04-09	87.00	94.50	87.00	94.50	99,917
2024-04-08	85.00	87.00	85.00	87.00	66,137
2024-04-05	85.00	85.00	85.00	85.00	109,483
2024-04-04	85.00	85.00	85.00	85.00	3,054,987
2024-04-03	85.00	85.00	85.00	85.00	2,345,423
2024-04-02	85.50	85.50	85.00	85.00	246,393
2024-04-01	85.50	85.50	85.50	85.50	0
2024-03-29	85.50	85.50	85.50	85.50	0
2024-03-28	84.00	85.50	84.00	85.50	186,890
2024-03-27	84.50	84.50	84.00	84.00	54,177
2024-03-26	86.00	86.00	84.50	84.50	42,859
2024-03-25	88.00	90.00	86.80	86.80	80,900
2024-03-22	88.00	88.00	88.00	88.00	28,315
2024-03-21	88.00	88.00	88.00	88.00	603,715
2024-03-20	85.00	85.50	85.00	85.50	140,531
2024-03-19	85.00	85.00	85.00	85.00	96,668
2024-03-18	86.50	86.50	85.00	85.00	94,178
2024-03-15	89.00	89.00	85.50	86.50	39,263
2024-03-14	90.50	90.50	90.50	90.50	40,589
2024-03-13	92.00	92.00	90.50	90.50	66,687
2024-03-12	92.50	92.50	92.00	92.00	23,346
2024-03-11	92.50	92.50	92.50	92.50	27,984
2024-03-08	93.00	93.00	92.50	92.50	10,779
2024-03-07	93.00	93.00	93.00	93.00	2,403
2024-03-06	93.00	93.00	93.00	93.00	48,177
2024-03-05	93.00	93.00	93.00	93.00	4,746
2024-03-04	93.00	93.00	93.00	93.00	13,879
2024-03-01	92.50	93.00	92.50	93.00	146,665
2024-02-29	92.50	92.50	92.50	92.50	4,173
2024-02-28	93.00	93.00	91.00	92.50	70,811
2024-02-27	92.70	93.50	92.50	93.00	94,982
2024-02-26	93.70	93.70	93.20	93.20	22,680
2024-02-23	93.70	93.70	92.70	93.70	50,278
2024-02-22	97.00	97.00	93.70	93.70	36,013
2024-02-21	99.50	99.50	97.00	97.00	39,981
2024-02-20	101.00	101.00	99.50	99.50	22,847
2024-02-19	102.00	102.00	101.00	101.00	9,956
2024-02-16	103.00	103.00	102.00	102.00	87,540
2024-02-15	102.50	103.00	102.50	103.00	14,091
2024-02-14	108.50	107.00	102.50	102.50	138,312
2024-02-13	108.50	108.50	108.50	108.50	16,811
2024-02-12	108.50	108.50	108.50	108.50	5,170
2024-02-09	108.50	108.50	108.50	108.50	92,417
2024-02-08	108.50	108.50	108.50	108.50	629,213
2024-02-07	108.50	108.50	108.00	108.50	12,138
2024-02-06	108.50	108.50	108.50	108.50	45,001
2024-02-05	108.50	108.50	108.50	108.50	13,738
2024-02-02	108.50	108.50	108.50	108.50	9,214
2024-02-01	108.50	108.50	108.50	108.50	3,538
2024-01-31	108.50	108.50	108.00	108.00	143,309
2024-01-30	108.50	108.50	108.00	108.00	905
2024-01-29	108.00	108.50	106.00	108.00	19,804
2024-01-26	108.00	108.00	108.00	108.00	13,147
2024-01-25	110.00	110.00	110.00	110.00	9,571
2024-01-24	110.00	110.00	110.00	110.00	5,184
2024-01-23	110.00	110.00	110.00	110.00	18,771
2024-01-22	110.00	110.00	110.00	110.00	927
2024-01-19	110.00	110.00	110.00	110.00	28,217
2024-01-18	110.00	110.00	110.00	110.00	331,066
2024-01-17	110.00	110.00	110.00	110.00	20,398
2024-01-16	110.00	110.00	110.00	110.00	1,541
2024-01-15	109.00	110.00	109.00	110.00	272,930
2024-01-12	109.00	109.00	109.00	109.00	15,249
2024-01-11	109.00	109.00	109.00	109.00	1,453,862
2024-01-10	109.00	109.00	109.00	109.00	105,620
2024-01-09	111.00	111.00	109.00	109.00	26,211
2024-01-08	110.50	111.00	110.50	111.00	17,091
2024-01-05	110.50	110.50	110.50	110.50	647,964
2024-01-04	108.50	110.50	108.50	110.50	756,110
2024-01-03	108.50	108.50	108.50	108.50	18,963
2024-01-02	108.50	108.50	108.50	108.50	300
2024-01-01	108.50	108.50	108.50	108.50	0
2023-12-29	108.50	108.50	108.50	108.50	10,621
2023-12-28	108.50	108.50	108.50	108.50	681
2023-12-27	110.50	110.50	108.50	108.50	8,283
2023-12-26	110.50	110.50	110.50	110.50	0
2023-12-25	110.50	110.50	110.50	110.50	0
2023-12-22	110.50	110.50	110.50	110.50	0
2023-12-21	109.50	110.50	109.50	110.50	10,988
2023-12-20	109.50	109.50	109.50	109.50	6,159
2023-12-19	109.50	109.50	107.50	109.50	26,358
2023-12-18	109.50	109.50	109.50	109.50	1,468
2023-12-15	110.50	110.50	109.50	109.50	9,682
2023-12-14	110.50	110.50	110.50	110.50	25,258
2023-12-13	110.50	110.50	110.50	110.50	43,845
2023-12-12	110.50	110.50	110.50	110.50	36,305
2023-12-11	108.50	110.50	108.50	110.50	32,128
2023-12-08	107.50	108.50	107.50	108.50	35,291
2023-12-07	108.50	108.50	107.50	107.50	24,551
2023-12-06	108.50	108.50	108.50	108.50	26,842
2023-12-05	108.50	108.50	108.50	108.50	55,360
2023-12-04	106.50	108.50	106.50	108.50	64,347
2023-12-01	106.50	106.50	106.50	106.50	9,162
2023-11-30	103.00	103.00	103.00	103.00	46,746
2023-11-29	107.50	107.50	103.00	103.00	32,755
2023-11-28	110.00	110.00	110.00	110.00	212,245
2023-11-27	110.00	110.00	110.00	110.00	36,037
2023-11-24	107.50	107.50	107.50	107.50	54,829
2023-11-23	112.50	112.50	107.50	107.50	30,949
2023-11-22	112.50	112.50	112.50	112.50	55,035
2023-11-21	112.50	112.50	112.50	112.50	191,920
2023-11-20	110.00	115.50	110.00	112.50	52,824
2023-11-17	109.50	110.00	109.50	110.00	33,112
2023-11-16	109.50	109.50	109.50	109.50	801,976
2023-11-15	109.50	109.50	109.50	109.50	316,063
2023-11-14	109.50	109.50	109.50	109.50	417,589
2023-11-13	109.50	109.50	109.50	109.50	735,721
2023-11-10	109.50	109.50	109.50	109.50	402,080
2023-11-09	109.50	109.50	109.50	109.50	130,581
2023-11-08	108.50	109.50	108.50	109.50	24,727
2023-11-07	108.50	108.50	108.50	108.50	76,864
2023-11-06	107.50	108.50	107.50	108.50	21,226
2023-11-03	106.00	107.50	106.00	107.50	24,200
2023-11-02	106.00	106.00	106.00	106.00	6,256
2023-11-01	106.00	106.00	106.00	106.00	22,376
2023-10-31	108.50	108.50	106.00	106.00	7,231
2023-10-30	108.50	108.50	108.50	108.50	20,025
2023-10-27	109.00	109.00	108.50	108.50	5,186
2023-10-26	110.00	110.00	109.00	109.00	11,451
2023-10-25	112.00	112.00	110.00	110.00	28,262
2023-10-24	109.00	112.00	109.00	112.00	75,540
2023-10-23	106.00	106.00	106.00	106.00	8,528
2023-10-20	106.00	106.00	106.00	106.00	16,816
2023-10-19	106.00	108.00	106.00	106.00	10,431
2023-10-18	111.50	111.50	106.00	106.00	40,465
2023-10-17	111.50	111.50	111.50	111.50	4,765
2023-10-16	111.50	111.50	111.50	111.50	2,962
2023-10-13	111.50	111.50	111.50	111.50	13,872
2023-10-12	111.50	111.50	109.00	111.50	27,538
2023-10-11	111.50	110.00	110.00	110.00	7,255
2023-10-10	111.50	111.50	111.50	111.50	34,410
2023-10-09	111.50	111.50	111.50	111.50	191,203
2023-10-06	111.50	111.50	111.50	111.50	32,280
2023-10-05	111.50	111.50	111.50	111.50	20,770
2023-10-04	113.00	113.00	111.50	111.50	14,180
2023-10-03	113.50	113.50	113.50	113.50	13,742
2023-10-02	113.50	113.50	113.50	113.50	7,106
2023-09-29	113.00	113.50	113.00	113.50	12,184
2023-09-28	113.00	113.00	113.00	113.00	19,924
2023-09-27	113.00	108.00	108.00	113.00	6,469
2023-09-26	113.00	113.00	113.00	113.00	43,379
2023-09-25	113.00	113.00	113.00	113.00	236,990
2023-09-22	113.00	113.00	113.00	113.00	135,418
2023-09-21	113.00	113.00	113.00	113.00	34,240
2023-09-20	113.00	113.00	113.00	113.00	12,289
2023-09-19	113.00	113.00	113.00	113.00	7,212
2023-09-18	119.00	119.00	113.00	113.00	56,930
2023-09-15	112.00	122.50	112.00	120.00	152,709
2023-09-14	112.00	112.00	110.00	112.00	59,573
2023-09-13	111.00	112.00	111.00	112.00	11,506
2023-09-12	109.00	111.00	108.50	111.00	16,129
2023-09-11	109.00	109.00	108.50	109.00	11,495
2023-09-08	109.00	109.00	109.00	109.00	3,795
2023-09-07	109.00	109.00	109.00	109.00	77,327
2023-09-06	109.00	109.00	109.00	109.00	15,485
2023-09-05	109.00	109.00	109.00	109.00	30,267
2023-09-04	109.00	108.00	108.00	108.00	29,546
2023-09-01	109.00	109.00	108.00	108.00	51,513
2023-08-31	109.00	108.00	108.00	108.00	151,581
2023-08-30	109.00	109.00	109.00	109.00	1,358
2023-08-29	109.00	109.00	109.00	109.00	6,277
2023-08-28	109.00	109.00	109.00	109.00	0
2023-08-25	109.00	109.00	109.00	109.00	1,875
2023-08-24	109.00	109.00	109.00	109.00	60,014
2023-08-23	110.00	110.00	109.00	109.00	30,912
2023-08-22	110.00	108.50	108.50	108.50	4,741
2023-08-21	110.00	110.00	110.00	110.00	24,460
2023-08-18	111.00	111.00	110.00	110.00	50,472
2023-08-17	110.00	108.00	108.00	108.00	11,153
2023-08-16	110.00	110.00	110.00	110.00	23,690
2023-08-15	110.00	110.00	110.00	110.00	14,767
2023-08-14	110.00	110.00	110.00	110.00	19,449
2023-08-11	110.00	110.00	110.00	110.00	42,276
2023-08-10	110.00	110.00	110.00	110.00	4,465
2023-08-09	110.00	110.00	110.00	110.00	27,849
2023-08-08	110.00	110.00	110.00	110.00	6,468
2023-08-07	110.00	110.00	110.00	110.00	33,362
2023-08-04	110.00	110.00	110.00	110.00	32,093
2023-08-03	110.00	110.00	110.00	110.00	25,906
2023-08-02	110.50	110.50	110.00	110.00	72,890
2023-08-01	110.50	110.50	110.50	110.50	90,476
2023-07-31	110.50	110.50	110.50	110.50	27,818
2023-07-28	110.50	110.50	110.50	110.50	11,907
2023-07-27	110.50	110.50	110.50	110.50	13,111
2023-07-26	111.00	111.00	110.50	110.50	6,038
2023-07-25	111.00	111.00	111.00	111.00	5,099
2023-07-24	111.50	111.50	111.00	111.00	61,849
2023-07-21	111.50	111.50	111.50	111.50	25,467
2023-07-20	111.50	111.50	111.50	111.50	16,652
2023-07-19	109.00	112.50	108.50	112.50	79,044
2023-07-18	107.50	108.50	107.50	108.50	72,934
2023-07-17	107.00	107.50	107.00	107.50	1,413,774
2023-07-14	106.00	107.50	105.00	107.50	214,600
2023-07-13	102.30	106.00	102.30	106.00	32,794
2023-07-12	102.00	102.50	102.00	102.30	38,815
2023-07-11	103.50	103.50	101.80	102.30	14,606
2023-07-10	101.00	105.00	101.00	103.50	127,510
2023-07-07	98.00	98.00	98.00	98.00	31,931
2023-07-06	98.00	98.00	98.00	98.00	27,690
2023-07-05	102.50	102.50	98.00	98.00	167,628
2023-07-04	102.50	102.50	102.50	102.50	2,521
2023-07-03	102.50	102.50	102.50	102.50	15,899
2023-06-30	102.50	102.50	102.50	102.50	15,028
2023-06-29	103.50	103.50	102.50	102.50	19,782
2023-06-28	106.00	106.00	103.50	103.50	20,945
2023-06-27	107.00	107.00	106.00	106.00	31,609
2023-06-26	108.50	108.50	107.00	107.00	47,734
2023-06-23	108.50	108.50	108.50	108.50	2,417
2023-06-22	112.50	112.50	108.50	108.50	44,923
2023-06-21	110.50	112.50	110.50	112.50	33,592
2023-06-20	105.50	110.50	105.50	110.50	42,270
2023-06-19	105.50	105.50	105.50	105.50	10,164
2023-06-16	104.00	105.50	104.00	105.50	32,371
2023-06-15	102.50	104.50	102.50	103.50	37,728
2023-06-14	101.50	102.50	101.50	102.50	70,075
2023-06-13	103.00	103.00	101.50	101.50	19,262
2023-06-12	103.00	103.00	101.50	103.00	52,312
2023-06-09	104.00	104.00	102.50	102.50	84,105
2023-06-08	104.00	104.00	104.00	104.00	21,218
2023-06-07	104.00	104.00	104.00	104.00	14,949
2023-06-06	104.50	104.50	104.00	104.00	17,027
2023-06-05	109.50	109.50	104.00	104.50	81,872
2023-06-02	112.50	112.50	109.50	109.50	22,133
2023-06-01	112.50	112.50	112.50	112.50	21,406
2023-05-31	113.50	113.50	112.50	112.50	43,612
2023-05-30	113.50	113.50	113.50	113.50	32,983
2023-05-29	113.50	113.50	113.50	113.50	0
2023-05-26	113.50	113.50	113.50	113.50	37,925
2023-05-25	113.50	113.50	113.50	113.50	10,099
2023-05-24	112.50	113.50	112.50	113.50	13,237
2023-05-23	112.50	112.50	112.50	112.50	11,890
2023-05-22	112.50	112.50	112.50	112.50	5,847
2023-05-19	112.50	112.50	112.50	112.50	6,681
2023-05-18	112.50	112.50	112.50	112.50	40,454
2023-05-17	113.50	113.50	112.50	112.50	99,711
2023-05-16	122.00	122.00	113.50	113.50	263,649
2023-05-15	121.00	122.00	121.00	122.00	46,239
2023-05-12	120.50	121.00	120.50	121.00	12,144
2023-05-11	117.50	120.50	117.50	120.50	29,619
2023-05-10	118.50	118.50	117.50	117.50	26,399
2023-05-09	122.50	122.50	117.50	118.50	35,974
2023-05-08	122.50	122.50	122.50	122.50	0
2023-05-05	117.50	123.50	117.50	122.50	109,820
2023-05-04	116.00	117.50	116.00	117.50	63,032
2023-05-03	118.00	118.00	116.00	116.00	49,055
2023-05-02	121.00	121.00	118.00	118.00	157,234
2023-05-01	121.00	121.00	121.00	121.00	0
2023-04-28	121.00	121.00	121.00	121.00	33,823
2023-04-27	117.50	121.00	117.50	121.00	8,350
2023-04-26	114.00	117.50	113.50	117.50	169,767
2023-04-25	117.50	117.50	113.50	115.00	30,566
2023-04-24	117.50	117.50	117.50	117.50	96,857
2023-04-21	113.50	117.50	113.50	117.50	53,662
2023-04-20	107.50	113.50	107.50	113.50	54,139
2023-04-19	105.50	106.50	105.50	106.50	31,128
2023-04-18	103.50	107.50	103.50	105.50	59,347
2023-04-17	99.50	104.00	99.50	103.50	165,372
2023-04-14	94.00	99.50	94.00	99.50	1,053,445
2023-04-13	93.50	93.50	93.50	93.50	9,293
2023-04-12	95.50	95.50	93.00	93.50	60,658
2023-04-11	92.50	98.00	92.50	95.50	45,676
2023-04-10	92.50	92.50	92.50	92.50	0
2023-04-07	92.50	92.50	92.50	92.50	0
2023-04-06	91.50	92.50	91.50	92.50	65,343
2023-04-05	91.50	91.50	91.50	91.50	71,007
2023-04-04	94.50	94.50	91.00	92.50	148,133
2023-04-03	96.50	96.50	93.50	93.50	98,221
2023-03-31	96.50	96.50	96.50	96.50	41,215
2023-03-30	97.50	97.50	96.50	96.50	75,378
2023-03-29	98.50	99.50	97.50	97.50	94,839
2023-03-28	102.50	102.50	97.00	98.50	136,499
2023-03-27	106.50	107.50	102.50	102.50	47,970
2023-03-24	108.50	108.50	106.50	106.50	31,821
2023-03-23	105.00	112.50	105.00	108.50	168,676
2023-03-22	101.10	101.50	98.00	98.00	81,345
2023-03-21	102.50	102.50	101.10	101.10	22,471
2023-03-20	104.00	104.00	102.50	102.50	27,766
2023-03-17	107.00	107.00	104.00	104.00	41,737
2023-03-16	107.50	107.50	107.00	107.00	37,654
2023-03-15	111.50	111.50	104.00	111.50	96,137
2023-03-14	114.50	114.50	111.50	111.50	54,198
2023-03-13	119.00	119.00	113.50	113.50	261,051
2023-03-10	121.50	121.50	117.00	122.00	96,799
2023-03-09	124.50	124.50	122.00	122.00	105,179
2023-03-08	128.00	128.00	124.50	124.50	16,432
2023-03-07	130.00	130.00	128.00	128.00	30,222
2023-03-06	121.00	130.00	121.00	130.00	44,715
2023-03-03	121.00	121.00	121.00	121.00	7,276
2023-03-02	121.50	121.50	121.00	121.00	50,189
2023-03-01	121.50	121.50	121.00	121.50	18,172
2023-02-28	124.00	124.00	121.50	121.50	29,047
2023-02-27	127.50	127.50	124.00	124.00	28,982
2023-02-24	122.00	127.50	122.00	127.50	94,035
2023-02-23	121.00	122.00	121.00	122.00	84,759
2023-02-22	119.00	121.00	118.00	121.00	112,470
2023-02-21	113.25	124.00	113.25	120.00	87,360
2023-02-20	107.50	113.25	107.50	113.25	94,862
2023-02-17	102.50	107.50	102.50	107.50	55,280
2023-02-16	102.50	102.50	99.50	102.50	58,822
2023-02-15	99.50	102.50	99.50	102.50	18,511
2023-02-14	99.50	99.50	99.50	99.50	75,514
2023-02-13	98.00	99.50	98.00	99.50	25,442
2023-02-10	95.00	101.00	95.00	98.00	355,446
2023-02-09	89.00	96.50	89.00	96.00	189,607
2023-02-08	89.00	89.00	89.00	89.00	90,946
2023-02-07	89.50	89.50	89.00	89.00	409,549
2023-02-06	89.50	89.50	89.00	89.50	16,385
2023-02-03	89.50	89.50	89.50	89.50	22,119
2023-02-02	89.50	91.00	89.50	89.50	74,670
2023-02-01	89.50	91.00	91.00	91.00	41,528
2023-01-31	91.00	91.00	89.50	89.50	92,375
2023-01-30	91.00	91.00	91.00	91.00	29,636
2023-01-27	91.00	91.00	91.00	91.00	43,367
2023-01-26	91.00	91.00	90.00	91.00	73,224
2023-01-25	92.00	92.00	91.00	91.00	148,138
2023-01-24	92.00	92.00	91.20	92.00	44,061
2023-01-23	92.00	92.00	92.00	92.00	47,255
2023-01-20	92.00	92.00	92.00	92.00	16,298
2023-01-19	92.50	92.50	92.00	92.00	25,747
2023-01-18	92.50	92.50	92.50	92.50	37,652
2023-01-17	92.50	92.50	92.50	92.50	135,191
2023-01-16	92.50	92.50	92.50	92.50	20,703
2023-01-13	92.50	92.50	92.50	92.50	44,969
2023-01-12	92.50	92.50	92.50	92.50	3,237
2023-01-11	92.50	92.50	92.50	92.50	156,373
2023-01-10	98.00	98.00	92.50	92.50	387,852
2023-01-09	101.50	101.00	98.00	98.00	41,295
2023-01-06	101.50	101.50	101.00	101.00	6,966
2023-01-05	101.50	101.50	101.00	101.00	385,802
2023-01-04	101.50	101.50	101.00	101.00	45,562
2023-01-03	101.50	101.50	101.00	101.00	33,391
2023-01-02	101.00	101.00	101.00	101.00	0
2022-12-30	101.50	101.50	101.00	101.00	0
2022-12-29	101.50	101.50	101.00	101.00	6,232
2022-12-28	100.50	101.00	100.00	101.00	37,833
2022-12-27	100.00	100.00	100.00	100.00	0
2022-12-26	100.00	100.00	100.00	100.00	0
2022-12-23	100.00	100.00	100.00	100.00	25,493
2022-12-22	98.00	100.00	98.00	100.00	25,358
2022-12-21	103.50	103.50	95.00	98.00	86,454
2022-12-20	106.00	106.00	103.50	103.50	20,149
2022-12-19	111.50	111.50	104.00	106.00	173,784
2022-12-16	112.50	112.50	111.50	111.50	16,957
2022-12-15	115.00	115.00	112.50	112.50	52,567
2022-12-14	114.00	114.00	113.00	114.00	13,828
2022-12-13	116.00	116.50	113.00	113.00	114,312
2022-12-12	116.00	116.50	116.00	116.50	42,650
2022-12-09	108.50	117.50	108.50	116.50	61,674
2022-12-08	104.00	108.50	104.00	108.50	272,621
2022-12-07	104.00	104.00	104.00	104.00	54,507
2022-12-06	115.00	115.00	104.00	104.00	108,604
2022-12-05	102.50	114.00	102.50	114.00	79,629
2022-12-02	99.00	105.00	105.00	105.00	43,352
2022-12-01	99.00	99.00	99.00	99.00	17,608
2022-11-30	99.00	99.00	99.00	99.00	56,663
2022-11-29	93.50	101.00	93.50	99.00	445,597
2022-11-28	87.50	93.50	87.50	93.50	135,683
2022-11-25	82.50	87.50	82.50	87.50	430,796
2022-11-24	82.50	82.50	82.50	82.50	57,681
2022-11-23	85.00	85.00	82.50	82.50	219,631
2022-11-22	87.50	89.00	86.00	86.00	39,320
2022-11-21	88.50	89.00	89.00	89.00	33,006
2022-11-18	89.50	90.00	89.00	89.00	188,839
2022-11-17	93.00	93.00	89.00	90.00	341,887
2022-11-16	94.50	94.50	93.00	93.00	18,136
2022-11-15	96.00	96.00	94.50	94.50	88,943
2022-11-14	96.50	96.50	96.00	96.00	11,185
2022-11-11	97.00	97.00	96.50	96.50	38,596
2022-11-10	98.00	98.00	97.00	97.00	51,545
2022-11-09	98.00	98.00	98.00	98.00	53,522
2022-11-08	98.00	98.00	98.00	98.00	29,804
2022-11-07	100.50	98.00	98.00	98.00	25,730
2022-11-04	100.50	100.50	98.00	98.00	80,023
2022-11-03	100.50	100.50	100.50	100.50	5,425
2022-11-02	100.50	100.50	100.50	100.50	9,008
2022-11-01	100.50	100.50	100.50	100.50	6,262
2022-10-31	100.00	100.50	100.00	100.50	56,827
2022-10-28	100.00	100.00	100.00	100.00	65,410
2022-10-27	100.00	100.00	100.00	100.00	2,172
2022-10-26	100.00	100.00	100.00	100.00	44,160
2022-10-25	100.00	100.00	100.00	100.00	72,713
2022-10-24	101.50	101.50	100.00	100.00	34,279
2022-10-21	101.50	101.50	101.50	101.50	10,890
2022-10-20	101.50	101.50	101.50	101.50	39,074
2022-10-19	107.00	107.00	99.00	101.50	51,555
2022-10-18	107.00	107.00	107.00	107.00	1,699
2022-10-17	107.00	107.00	107.00	107.00	28,894
2022-10-14	107.00	107.00	107.00	107.00	4,532
2022-10-13	116.50	116.50	107.00	107.00	39,192
2022-10-12	118.00	118.00	116.50	116.50	48,253
2022-10-11	119.00	119.00	118.00	118.00	18,997
2022-10-10	120.50	120.50	116.00	119.00	84,297
2022-10-07	120.50	120.50	116.00	119.00	11,188
2022-10-06	120.50	120.50	116.00	119.00	28,580
2022-10-05	119.00	119.00	119.00	119.00	73,427
2022-10-04	120.50	120.50	116.00	119.00	18,274
2022-10-03	120.50	120.50	116.00	119.00	3,115
2022-09-30	120.50	120.50	116.00	119.00	73,292
2022-09-29	121.00	121.00	119.00	119.00	26,592
2022-09-28	117.50	121.00	113.50	121.00	216,666
2022-09-27	111.00	117.50	111.00	117.50	49,647
2022-09-26	107.50	112.50	106.00	112.50	28,737
2022-09-23	106.00	107.50	102.00	107.50	17,935
2022-09-22	106.00	106.00	106.00	106.00	11,619
2022-09-21	107.50	107.50	107.50	107.50	47,606
2022-09-20	107.50	107.50	107.50	107.50	16,255
2022-09-19	107.50	107.50	107.50	107.50	0
2022-09-16	107.50	107.50	105.00	107.50	8,467
2022-09-15	107.50	107.50	105.00	107.50	5,913
2022-09-14	107.50	107.50	107.50	107.50	19,854
2022-09-13	105.50	107.50	105.50	107.50	22,946
2022-09-12	99.00	105.50	95.00	105.50	1,297,166
2022-09-09	94.00	98.75	94.00	97.50	39,315
2022-09-08	94.00	94.00	94.00	94.00	13,054
2022-09-07	97.00	97.00	94.00	94.00	57,430
2022-09-06	96.00	97.00	93.00	97.00	47,161
2022-09-05	93.50	97.50	93.00	96.00	38,812
2022-09-02	92.00	93.50	90.00	93.50	711,086
2022-09-01	88.50	92.00	87.00	92.00	21,343
2022-08-31	82.50	89.50	82.50	89.50	1,029,215
2022-08-30	94.00	94.00	90.00	93.50	77,706
2022-08-29	93.50	93.50	93.50	93.50	0
2022-08-26	93.50	93.50	93.50	93.50	60,762
2022-08-25	93.50	93.50	93.50	93.50	20,459
2022-08-24	93.50	93.50	93.50	93.50	19,790
2022-08-23	93.50	93.50	92.50	93.50	67,669
2022-08-22	96.00	96.00	95.50	95.50	32,398
2022-08-19	98.00	98.00	97.00	97.50	54,191
2022-08-18	99.00	99.00	98.00	98.00	21,756
2022-08-17	99.00	99.00	99.00	99.00	64,536
2022-08-16	100.00	100.00	99.00	99.00	22,872
2022-08-15	100.00	100.00	100.00	100.00	89,340
2022-08-12	100.00	100.00	100.00	100.00	45,161
2022-08-11	100.00	100.00	100.00	100.00	72,906
2022-08-10	101.50	101.50	98.00	100.00	135,390
2022-08-09	101.50	100.00	100.00	100.00	99,820
2022-08-08	100.00	103.00	101.00	103.00	433,528
2022-08-05	122.50	127.50	120.00	127.50	31,345
2022-08-04	121.50	122.50	120.00	122.50	318,339
2022-08-03	121.50	121.50	121.50	121.50	16,215
2022-08-02	121.50	121.50	121.50	121.50	9,842
2022-08-01	122.50	122.50	120.00	121.50	33,278
2022-07-29	121.50	121.50	121.50	121.50	47,879
2022-07-28	121.50	121.50	121.50	121.50	162,156
2022-07-27	121.50	121.50	121.50	121.50	10,724
2022-07-26	121.50	121.50	120.00	121.50	29,232
2022-07-25	126.00	126.00	121.50	121.50	90,754
2022-07-22	111.50	126.00	111.50	126.00	106,467
2022-07-21	106.00	111.50	104.00	111.50	58,206
2022-07-20	107.00	106.50	106.50	106.50	52,336
2022-07-19	106.00	106.00	106.00	106.00	67,628
2022-07-18	107.00	107.00	102.00	106.00	91,821
2022-07-15	107.00	107.00	102.00	106.00	27,770
2022-07-14	109.00	109.00	106.00	106.00	12,938
2022-07-13	112.00	112.00	109.00	109.00	32,588
2022-07-12	112.00	112.00	112.00	112.00	5,858
2022-07-11	112.00	112.00	112.00	112.00	42,717
2022-07-08	112.00	112.00	112.00	112.00	36,636
2022-07-07	112.00	112.00	112.00	112.00	10,865
2022-07-06	112.00	112.00	112.00	112.00	12,109
2022-07-05	109.50	109.50	105.00	109.50	37,589
2022-07-04	113.00	113.00	109.50	109.50	10,847
2022-07-01	113.00	113.00	113.00	113.00	18,009
2022-06-30	113.00	113.00	113.00	113.00	22,224
2022-06-29	117.50	117.50	113.00	113.00	20,745
2022-06-28	117.50	117.50	117.50	117.50	18,615
2022-06-27	117.50	117.50	117.50	117.50	215,080
2022-06-24	117.50	120.00	117.50	117.50	12,689
2022-06-23	117.50	117.50	117.50	117.50	10,019
2022-06-22	120.00	120.00	117.50	117.50	44,563
2022-06-21	120.00	120.00	120.00	120.00	9,052
2022-06-20	120.00	120.00	115.00	120.00	17,411
2022-06-17	120.00	120.00	120.00	120.00	27,853
2022-06-16	120.00	120.00	120.00	120.00	11,401
2022-06-15	120.00	120.00	120.00	120.00	61,813
2022-06-14	120.00	120.00	120.00	120.00	8,317
2022-06-13	120.00	120.00	120.00	120.00	49,154
2022-06-10	120.00	120.00	115.00	120.00	19,117
2022-06-09	120.00	120.00	115.00	120.00	91,840
2022-06-08	120.00	120.00	115.00	120.00	8,974
2022-06-07	120.00	120.00	120.00	120.00	38,318
2022-06-06	120.00	120.00	120.00	120.00	12,712
2022-06-03	120.00	120.00	120.00	120.00	0
2022-06-02	120.00	120.00	120.00	120.00	0
2022-06-01	120.00	120.00	115.00	120.00	20,292
2022-05-31	117.50	120.00	115.00	120.00	4,806
2022-05-30	117.50	118.00	118.00	118.00	25,021
2022-05-27	119.00	119.00	117.50	117.50	67,687
2022-05-26	119.00	119.00	119.00	119.00	12,324
2022-05-25	122.50	122.50	118.00	119.00	27,040
2022-05-24	122.50	123.00	123.00	122.50	19,794
2022-05-23	122.50	122.50	120.00	122.50	5,065,022
2022-05-20	122.50	122.50	120.00	122.50	173,751
2022-05-19	122.50	122.50	120.00	122.50	5,696
2022-05-18	123.50	123.50	122.00	122.50	34,180
2022-05-17	122.50	122.50	120.00	122.50	31,643
2022-05-16	122.50	122.50	120.00	122.50	91,314
2022-05-13	122.50	122.50	120.00	122.50	195,180
2022-05-12	125.00	125.00	116.00	122.50	170,446
2022-05-11	125.00	125.00	120.00	125.00	11,513
2022-05-10	130.50	130.50	125.00	125.00	31,831
2022-05-09	137.00	137.00	130.00	130.50	22,238
2022-05-06	145.00	145.00	139.50	139.50	67,832
2022-05-05	145.00	145.00	140.00	145.00	9,964
2022-05-04	145.00	145.00	140.00	145.00	35,250
2022-05-03	145.00	146.00	146.00	145.00	43,552
2022-05-02	145.00	145.00	145.00	145.00	0
2022-04-29	150.00	150.00	145.00	145.00	21,921
2022-04-28	150.00	150.00	150.00	150.00	41,235
2022-04-27	150.50	150.50	150.00	150.00	24,089
2022-04-26	155.00	155.00	147.50	150.50	53,766
2022-04-25	155.00	155.00	155.00	155.00	49,354
2022-04-22	157.50	157.00	157.00	157.00	29,683
2022-04-21	155.00	157.50	155.00	157.50	13,217
2022-04-20	155.00	155.00	155.00	155.00	66,691
2022-04-19	157.50	157.50	155.00	155.00	38,714
2022-04-18	157.50	157.50	157.50	157.50	0
2022-04-15	157.50	157.50	157.50	157.50	0
2022-04-14	157.50	157.50	157.50	157.50	30,515
2022-04-13	157.50	157.50	150.00	157.50	42,192
2022-04-12	157.50	150.00	150.00	157.50	15,201
2022-04-11	155.00	157.50	150.00	157.50	65,762
2022-04-08	155.00	155.00	150.00	155.00	74,426
2022-04-07	157.50	157.50	150.00	155.00	156,033
2022-04-06	162.50	162.50	155.00	155.00	36,685
2022-04-05	162.50	162.50	155.00	162.50	253,857
2022-04-04	162.50	165.00	160.00	162.50	28,825
2022-04-01	162.50	165.00	160.00	165.00	32,559
2022-03-31	162.50	162.00	160.00	162.00	112,485
2022-03-30	162.50	165.00	155.00	165.00	36,314
2022-03-29	162.50	162.50	155.00	162.50	25,664
2022-03-28	162.50	165.00	160.00	162.50	14,514
2022-03-25	162.50	165.00	160.00	165.00	23,677
2022-03-24	155.00	165.00	150.00	165.00	49,299
2022-03-23	167.50	167.50	155.00	155.00	64,973
2022-03-22	155.00	167.50	150.00	167.50	50,317
2022-03-21	145.00	155.00	140.00	155.00	78,474
2022-03-18	135.00	142.50	130.00	142.50	88,012
2022-03-17	130.00	135.00	125.00	135.00	104,296
2022-03-16	130.00	130.00	125.00	130.00	69,240
2022-03-15	120.00	127.50	118.50	127.50	2,215,946
2022-03-14	153.00	153.00	147.00	151.00	149,529
2022-03-11	157.50	157.50	153.00	153.00	45,427
2022-03-10	160.50	160.50	156.00	157.50	42,536
2022-03-09	160.50	160.50	156.00	160.50	11,060
2022-03-08	167.50	167.50	160.00	160.50	25,199
2022-03-07	168.00	168.00	160.00	167.50	19,614
2022-03-04	170.50	170.50	165.00	168.00	58,740
2022-03-03	165.00	170.50	160.00	170.50	38,153
2022-03-02	162.50	165.00	160.00	165.00	29,478
2022-03-01	165.00	165.00	160.00	162.50	341,280
2022-02-28	172.50	172.50	165.00	165.00	65,240
2022-02-25	165.00	172.50	160.00	172.50	68,876
2022-02-24	165.00	165.00	160.00	165.00	102,773
2022-02-23	167.00	170.50	167.00	170.50	36,415
2022-02-22	172.50	172.50	162.50	162.50	57,146
2022-02-21	170.00	172.50	170.00	172.50	9,100
2022-02-18	170.00	172.50	170.00	172.50	32,206
2022-02-17	172.50	172.50	170.00	172.00	37,812
2022-02-16	176.00	176.00	172.00	172.50	45,029
2022-02-15	172.50	176.00	170.00	176.00	45,222
2022-02-14	185.00	185.00	172.50	172.50	40,689
2022-02-11	195.00	195.00	185.00	185.00	47,102
2022-02-10	184.00	193.50	180.00	192.50	131,108
2022-02-09	197.50	197.50	183.00	183.00	37,148
2022-02-08	215.00	215.00	197.50	215.00	53,769
2022-02-07	217.50	217.50	215.00	215.00	13,829
2022-02-04	222.50	222.50	217.50	217.50	36,036
2022-02-03	225.00	225.00	220.00	222.50	33,990
2022-02-02	230.00	230.00	225.00	225.00	27,638
2022-02-01	222.50	239.00	220.00	230.00	177,072
2022-01-31	222.50	225.00	215.00	225.00	38,716
2022-01-28	197.50	222.50	195.00	220.00	233,810
2022-01-27	190.00	197.50	185.00	197.50	32,132
2022-01-26	185.00	192.50	180.00	192.50	93,359
2022-01-25	185.00	185.00	180.00	185.00	26,350
2022-01-24	185.00	185.00	180.00	185.00	107,845
2022-01-21	185.00	185.00	180.00	185.00	31,511
2022-01-20	185.00	185.00	180.00	185.00	56,847
2022-01-19	185.00	185.00	180.00	185.00	54,118
2022-01-18	185.00	185.00	180.00	185.00	9,267
2022-01-17	187.50	187.50	185.00	185.00	32,143
2022-01-14	200.00	200.00	187.50	187.50	86,747
2022-01-13	175.00	197.50	170.00	197.50	206,486
2022-01-12	170.00	175.00	165.00	175.00	128,518
2022-01-11	150.00	168.50	150.00	168.50	4,527,374
2022-01-10	152.50	153.00	152.50	153.00	47,878
2022-01-07	150.00	152.50	152.50	152.50	22,606
2022-01-06	154.00	154.00	154.00	152.50	45,233
2022-01-05	152.50	152.50	150.00	152.50	26,390
2022-01-04	160.00	155.00	155.00	155.00	103,279
2022-01-03	160.00	160.00	160.00	160.00	0
2021-12-31	160.00	160.00	155.00	160.00	14,574
2021-12-30	160.00	160.00	155.00	160.00	18,822
2021-12-29	160.00	160.00	155.00	160.00	51,229
2021-12-28	160.00	160.00	160.00	160.00	0
2021-12-27	160.00	160.00	160.00	160.00	0
2021-12-24	155.00	160.00	150.00	160.00	172,323
2021-12-23	155.00	155.00	150.00	155.00	41,783
2021-12-22	155.00	155.00	150.00	155.00	183,581
2021-12-21	155.00	160.00	160.00	155.00	58,556
2021-12-20	155.00	155.00	150.00	152.50	63,622
2021-12-17	155.00	155.00	150.00	155.00	30,412
2021-12-16	155.00	155.00	150.00	155.00	44,193
2021-12-15	155.00	157.50	155.00	155.00	44,010
2021-12-14	155.00	157.50	155.00	157.50	23,099
2021-12-13	160.00	160.00	155.00	157.50	20,039
2021-12-10	160.00	160.00	155.00	160.00	30,672
2021-12-09	160.00	162.50	160.00	160.00	55,906
2021-12-08	160.00	162.50	160.00	162.50	9,281
2021-12-07	160.00	162.50	160.00	162.50	28,109
2021-12-06	160.00	162.50	160.00	162.50	25,628
2021-12-03	165.00	165.00	160.00	162.50	128,565
2021-12-02	165.00	165.00	160.00	165.00	158,552
2021-12-01	160.00	170.00	155.00	165.00	211,497
2021-11-30	155.00	162.50	142.50	157.50	295,099
2021-11-29	155.00	155.00	150.00	155.00	1,149,796
2021-11-26	155.00	152.00	150.00	152.00	208,460
2021-11-25	145.00	167.50	145.00	160.00	1,042,057
2021-11-24	200.00	200.50	196.00	200.50	7,053
2021-11-23	200.00	200.50	196.00	200.50	351,584
2021-11-22	210.00	210.00	198.00	200.50	119,020
2021-11-19	222.50	222.50	212.50	212.50	23,857
2021-11-18	222.50	222.50	220.00	222.50	23,178
2021-11-17	222.50	222.50	220.00	222.50	69,452
2021-11-16	232.50	232.50	222.50	222.50	124,014
2021-11-15	245.00	245.00	232.50	235.00	87,253
2021-11-12	245.00	245.00	240.00	245.00	16,482
2021-11-11	252.50	252.50	245.00	245.00	43,423
2021-11-10	255.00	255.00	250.00	252.50	57,394
2021-11-09	260.00	260.00	255.00	255.00	27,910
2021-11-08	260.00	260.00	255.00	260.00	9,680
2021-11-05	255.00	260.00	250.00	260.00	53,719
2021-11-04	252.50	255.00	250.00	255.00	17,702
2021-11-03	248.00	252.50	246.00	252.50	30,599
2021-11-02	265.00	265.00	248.00	248.00	272,310
2021-11-01	265.00	267.50	265.00	265.00	19,938
2021-10-29	265.00	267.50	265.00	267.50	9,113
2021-10-28	267.50	267.50	265.00	267.50	12,541
2021-10-27	272.50	272.50	267.50	267.50	29,654
2021-10-26	272.50	272.50	270.00	272.50	28,599
2021-10-25	285.00	285.00	272.50	272.50	37,831
2021-10-22	285.00	285.00	280.00	285.00	8,949
2021-10-21	285.00	285.00	280.00	285.00	12,493
2021-10-20	285.00	285.00	280.00	285.00	9,041
2021-10-19	285.00	285.00	280.00	285.00	26,457
2021-10-18	285.00	287.50	285.00	285.00	7,726
2021-10-15	295.00	295.00	287.50	287.50	28,750
2021-10-14	295.00	295.00	290.00	295.00	11,788
2021-10-13	295.00	295.00	290.00	295.00	1,212
2021-10-12	300.00	295.00	295.00	295.00	37,226
2021-10-11	300.00	307.50	300.00	305.00	6,113
2021-10-08	300.00	307.50	300.00	307.50	11,718
2021-10-07	300.00	307.50	300.00	307.50	40,942
2021-10-06	300.00	307.50	300.00	307.50	14,101
2021-10-05	300.00	307.50	300.00	307.50	12,992
2021-10-04	315.00	315.00	307.50	307.50	43,812
2021-10-01	325.00	325.00	315.00	315.00	27,066
2021-09-30	325.00	325.00	320.00	325.00	44,010
2021-09-29	325.00	325.00	320.00	325.00	11,038
2021-09-28	325.00	325.00	320.00	325.00	92,316
2021-09-27	322.00	325.00	320.00	325.00	144,564
2021-09-24	319.50	322.00	315.00	322.00	77,008
2021-09-23	319.50	319.50	315.00	319.50	7,519
2021-09-22	312.00	319.50	305.00	319.50	82,270
2021-09-21	312.00	312.50	305.00	312.50	18,674
2021-09-20	312.00	312.50	305.00	312.50	34,258
2021-09-17	305.00	312.50	300.00	312.50	67,397
2021-09-16	285.00	305.00	275.00	305.00	594,477
2021-09-15	350.00	350.00	340.00	350.00	43,984
2021-09-14	350.00	350.00	340.00	350.00	9,962
2021-09-13	350.00	350.00	340.00	350.00	14,821
2021-09-10	350.00	350.00	340.00	350.00	9,235
2021-09-09	350.00	350.00	340.00	350.00	11,360
2021-09-08	350.00	350.00	340.00	350.00	8,419
2021-09-07	350.00	350.00	340.00	350.00	29,361
2021-09-06	350.00	350.00	340.00	350.00	7,281
2021-09-03	350.00	350.00	340.00	350.00	32,764
2021-09-02	350.00	352.50	340.00	350.00	35,100
2021-09-01	340.00	350.00	330.00	350.00	51,344
2021-08-31	325.00	345.00	320.00	340.00	86,036
2021-08-30	325.00	325.00	325.00	325.00	0
2021-08-27	310.00	325.00	300.00	325.00	17,824
2021-08-26	310.00	310.00	300.00	310.00	9,880
2021-08-25	310.00	310.00	300.00	310.00	34,213
2021-08-24	310.00	310.00	300.00	310.00	102,156
2021-08-23	305.00	310.00	300.00	310.00	51,806
2021-08-20	305.00	305.00	300.00	305.00	68,175
2021-08-19	305.00	305.00	300.00	305.00	20,580
2021-08-18	305.00	305.00	300.00	305.00	67,464
2021-08-17	310.00	310.00	300.00	305.00	45,685
2021-08-16	310.00	310.00	300.00	310.00	16,677
2021-08-13	310.00	310.00	310.00	310.00	36,177
2021-08-12	310.00	310.00	310.00	310.00	146,039
2021-08-11	310.00	310.00	300.00	310.00	30,075
2021-08-10	308.00	310.00	300.00	310.00	26,148
2021-08-09	308.00	308.00	300.00	308.00	8,781
2021-08-06	308.00	308.00	300.00	308.00	32,573
2021-08-05	303.00	305.00	300.00	305.00	78,274
2021-08-04	310.00	310.00	300.00	303.00	571,168
2021-08-03	310.00	310.00	300.00	310.00	456,764
2021-08-02	315.00	315.00	305.00	310.00	83,407
2021-07-30	320.00	325.00	315.00	315.00	74,877
2021-07-29	325.00	325.00	320.00	325.00	21,883
2021-07-28	325.00	330.00	320.00	325.00	65,677
2021-07-27	330.00	324.00	324.00	324.00	55,065
2021-07-26	350.00	350.00	330.00	330.00	123,532
2021-07-23	350.00	350.00	340.00	350.00	9,370
2021-07-22	350.00	350.00	340.00	350.00	25,146
2021-07-21	340.00	350.00	330.00	350.00	75,752
2021-07-20	350.00	350.00	340.00	340.00	9,879
2021-07-19	360.00	360.00	350.00	350.00	31,802
2021-07-16	360.00	360.00	350.00	360.00	4,730
2021-07-15	360.00	360.00	350.00	360.00	75,140
2021-07-14	360.00	360.00	350.00	360.00	11,634
2021-07-13	370.00	370.00	360.00	365.00	99,373
2021-07-12	365.00	370.00	360.00	370.00	17,993
2021-07-09	350.00	365.00	340.00	365.00	29,334
2021-07-08	350.00	350.00	340.00	350.00	6,720
2021-07-07	350.00	350.00	340.00	350.00	21,566
2021-07-06	350.00	350.00	340.00	350.00	11,461
2021-07-05	350.00	350.00	340.00	350.00	31,485
2021-07-02	350.00	350.00	340.00	350.00	34,613
2021-07-01	350.00	350.00	340.00	350.00	14,248
2021-06-30	350.00	350.00	340.00	350.00	15,360
2021-06-29	350.00	350.00	340.00	350.00	14,585
2021-06-28	350.00	350.00	340.00	350.00	17,951
2021-06-25	348.00	350.00	340.00	350.00	15,933
2021-06-24	340.00	348.00	330.00	348.00	28,245
2021-06-23	330.00	340.00	320.00	340.00	54,340
2021-06-22	323.00	325.00	316.00	325.00	54,405
2021-06-21	325.00	325.00	320.00	323.00	64,593
2021-06-18	330.00	330.00	320.00	323.00	87,258
2021-06-17	353.00	353.00	330.00	330.00	128,439
2021-06-16	380.00	380.00	353.00	353.00	83,335
2021-06-15	380.00	380.00	370.00	380.00	16,565
2021-06-14	380.00	380.00	370.00	380.00	28,314
2021-06-11	380.00	380.00	370.00	380.00	14,795
2021-06-10	380.00	380.00	370.00	380.00	13,926
2021-06-09	380.00	380.00	370.00	380.00	6,674
2021-06-08	380.00	380.00	370.00	380.00	44,483
2021-06-07	380.00	380.00	370.00	380.00	72,725
2021-06-04	380.00	380.00	370.00	380.00	12,532
2021-06-03	365.00	380.00	360.00	380.00	114,811
2021-06-02	365.00	365.00	360.00	365.00	29,135
2021-06-01	380.00	380.00	365.00	365.00	149,125
2021-05-28	380.00	380.00	370.00	380.00	30,021
2021-05-27	382.50	382.50	375.00	380.00	23,922
2021-05-26	382.50	382.50	375.00	382.50	10,256
2021-05-25	382.50	382.50	375.00	382.50	9,438
2021-05-24	382.50	382.50	375.00	382.50	14,040
2021-05-21	385.00	385.00	380.00	382.50	12,562
2021-05-20	390.00	390.00	380.00	385.00	20,864
2021-05-19	390.00	397.50	380.00	390.00	65,464
2021-05-18	390.00	395.00	380.00	395.00	103,969
2021-05-17	355.00	390.00	350.00	390.00	139,802
2021-05-14	365.00	365.00	355.00	355.00	16,780
2021-05-13	365.00	365.00	360.00	365.00	119,524
2021-05-12	365.00	365.00	360.00	365.00	7,855
2021-05-11	365.00	365.00	360.00	365.00	43,921
2021-05-10	362.50	365.00	355.00	365.00	17,066
2021-05-07	362.50	362.50	355.00	362.50	42,622
2021-05-06	362.50	362.50	355.00	362.50	34,852
2021-05-05	362.50	362.50	355.00	362.50	14,495
2021-05-04	362.50	362.50	355.00	362.50	27,467
2021-04-30	362.50	362.50	355.00	362.50	51,440
2021-04-29	362.50	362.50	355.00	362.50	45,588
2021-04-28	362.50	362.50	355.00	362.50	47,505
2021-04-27	380.00	380.00	362.50	362.50	539,831
2021-04-26	392.50	392.50	377.50	377.50	16,985
2021-04-23	380.00	395.00	370.00	390.00	88,491
2021-04-22	370.00	380.00	360.00	380.00	31,188
2021-04-21	360.00	376.00	376.00	376.00	40,430
2021-04-20	365.00	360.00	360.00	360.00	63,390
2021-04-19	365.00	365.00	360.00	362.50	829,692
2021-04-16	352.50	360.00	345.00	360.00	61,293
2021-04-15	345.00	352.50	335.00	352.50	80,029
2021-04-14	352.50	352.50	345.00	352.50	12,730
2021-04-13	352.50	352.50	345.00	352.50	18,333
2021-04-12	352.50	352.50	345.00	352.50	22,709
2021-04-09	342.50	352.50	342.50	347.50	43,105
2021-04-08	320.00	340.00	320.00	340.00	124,609
2021-04-07	320.00	320.00	310.00	317.50	287,601
2021-04-06	320.00	320.00	310.00	317.50	51,482
2021-04-01	320.00	322.50	315.00	317.50	43,296
2021-03-31	322.00	324.50	317.50	322.50	44,666
2021-03-30	322.00	324.50	319.00	324.50	51,518
2021-03-29	327.00	327.00	320.00	325.00	16,963
2021-03-26	328.50	328.50	325.00	325.00	21,724
2021-03-25	340.50	340.50	325.00	325.00	291,498
2021-03-24	350.00	355.00	337.50	340.50	32,439
2021-03-23	360.00	360.00	350.00	355.00	5,804
2021-03-22	360.00	360.00	350.00	360.00	9,129
2021-03-19	360.00	360.00	350.00	360.00	12,428
2021-03-18	360.00	362.50	355.00	360.00	13,498
2021-03-17	365.00	365.00	360.00	362.50	63,979
2021-03-16	370.00	360.00	360.00	360.00	24,577
2021-03-15	370.00	370.00	360.00	367.50	9,372
2021-03-12	370.00	370.00	360.00	367.50	4,282
2021-03-11	373.00	373.00	366.00	367.50	29,835
2021-03-10	373.00	373.00	366.00	370.50	44,078
2021-03-09	370.00	370.50	360.00	370.50	77,501
2021-03-08	360.00	367.50	355.00	367.50	349,190
2021-03-05	338.00	339.00	338.00	339.00	86,136
2021-03-04	331.50	338.00	334.00	338.00	46,230
2021-03-03	337.00	337.00	330.00	331.50	399,100
2021-03-02	341.50	345.00	341.00	341.00	47,749
2021-03-01	325.00	339.50	320.00	339.50	40,133
2021-02-26	327.50	327.50	327.50	327.50	18,620
2021-02-25	327.50	327.50	327.50	327.50	80,903
2021-02-24	329.50	329.50	327.50	327.50	50,455
2021-02-23	330.00	332.00	327.00	329.50	63,070
2021-02-22	330.00	330.00	330.00	330.00	70,531
2021-02-19	330.00	330.00	330.00	330.00	11,422
2021-02-18	330.00	330.00	330.00	330.00	16,971
2021-02-17	330.00	330.00	320.00	330.00	23,296
2021-02-16	335.00	335.00	330.00	330.00	1,695,392
2021-02-15	330.00	335.00	330.00	335.00	196,357
2021-02-12	332.50	332.50	325.00	330.00	99,207
2021-02-11	332.50	332.50	325.00	332.50	85,083
2021-02-10	345.00	345.00	332.50	332.50	184,112
2021-02-09	340.00	345.00	330.00	345.00	198,953
2021-02-08	340.00	340.00	340.00	340.00	487,639
2021-02-05	320.00	345.00	332.50	340.00	939,788
2021-02-04	282.50	330.00	275.00	325.00	2,816,682
2021-02-03	247.50	247.50	247.50	247.50	0
2021-02-02	247.50	247.50	247.50	247.50	0
2021-02-01	247.50	247.50	247.50	247.50	0
2021-01-29	247.50	247.50	247.50	247.50	0
2021-01-28	247.50	247.50	247.50	247.50	0
2021-01-27	247.50	247.50	247.50	247.50	0
2021-01-26	247.50	247.50	247.50	247.50	0
2021-01-25	247.50	247.50	247.50	247.50	0
2021-01-22	247.50	247.50	247.50	247.50	340,000
2021-01-21	247.50	247.50	247.50	247.50	0
2021-01-20	247.50	247.50	247.50	247.50	0
2021-01-19	247.50	247.50	247.50	247.50	0
2021-01-18	247.50	247.50	247.50	247.50	0
2021-01-15	247.50	247.50	247.50	247.50	0
2021-01-14	247.50	247.50	247.50	247.50	0
2021-01-13	247.50	247.50	247.50	247.50	0
2021-01-12	247.50	247.50	247.50	247.50	0
2021-01-11	247.50	247.50	247.50	247.50	0
2021-01-08	247.50	247.50	247.50	247.50	0
2021-01-07	247.50	247.50	247.50	247.50	0
2021-01-06	247.50	247.50	247.50	247.50	0
2021-01-05	247.50	247.50	247.50	247.50	0
2021-01-04	247.50	247.50	247.50	247.50	0
2020-12-31	246.50	247.50	238.00	247.50	19,545
2020-12-30	246.50	246.50	238.00	246.50	178,704
2020-12-29	240.00	246.50	240.00	246.50	69,172
2020-12-24	237.50	240.00	230.00	240.00	14,747
2020-12-23	235.00	235.00	235.00	235.00	18,693
2020-12-22	230.00	235.00	225.00	235.00	175,084
2020-12-21	275.00	275.00	227.50	230.00	573,544
2020-12-18	275.00	275.00	265.00	275.00	34,830
2020-12-17	257.50	282.50	250.00	275.00	85,825
2020-12-16	256.00	257.50	250.00	257.50	83,638
2020-12-15	256.00	256.00	250.00	256.00	43,749
2020-12-14	257.50	257.50	250.00	256.00	18,061
2020-12-11	250.00	257.50	240.00	257.50	81,291
2020-12-10	247.50	250.00	240.00	250.00	16,952
2020-12-09	247.50	247.50	240.00	247.50	303,036
2020-12-08	247.50	247.50	240.00	247.50	16,824
2020-12-07	240.00	247.50	230.00	247.50	19,441
2020-12-04	240.00	240.00	230.00	240.00	24,186
2020-12-03	240.00	240.00	230.00	240.00	30,904
2020-12-02	240.00	240.00	230.00	240.00	7,903
2020-12-01	240.00	240.00	240.00	240.00	17,470
2020-11-30	240.00	240.00	230.00	240.00	17,235
2020-11-27	240.00	240.00	230.00	240.00	10,718
2020-11-26	240.00	240.00	230.00	240.00	17,941
2020-11-25	250.00	250.00	235.00	240.00	63,864
2020-11-24	252.50	252.50	245.00	247.50	6,810
2020-11-23	255.00	255.00	245.00	252.50	23,882
2020-11-20	257.50	257.50	250.00	252.50	31,794
2020-11-19	255.00	255.00	255.00	255.00	40,410
2020-11-18	252.50	257.50	245.00	255.00	590,052
2020-11-17	247.50	252.50	247.50	252.50	47,335
2020-11-16	237.50	247.50	237.50	247.50	88,558
2020-11-13	229.50	237.50	229.50	237.50	866,203
2020-11-12	232.50	232.50	226.50	229.50	136,174
2020-11-11	232.50	232.50	232.50	232.50	143,371
2020-11-10	232.50	232.50	225.00	232.50	33,875
2020-11-09	232.50	232.50	225.00	232.50	497,427
2020-11-06	232.50	232.50	225.00	232.50	46,680
2020-11-05	232.50	232.50	225.00	232.50	63,972
2020-11-04	232.50	232.50	232.50	232.50	68,873
2020-11-03	232.50	232.50	225.00	232.50	7,139
2020-11-02	235.00	235.00	232.50	233.50	24,226
2020-10-30	238.50	238.50	230.00	235.00	7,552
2020-10-29	238.50	238.50	238.50	238.50	19,822
2020-10-28	242.50	242.50	235.00	238.50	3,753
2020-10-27	242.50	242.50	242.50	242.50	32,530
2020-10-26	242.50	242.50	235.00	242.50	116,087
2020-10-23	242.50	242.50	242.50	242.50	45,417
2020-10-22	250.00	250.00	242.50	242.50	204,627
2020-10-21	225.00	250.00	225.00	250.00	2,418,226
2020-10-20	206.50	206.50	200.00	206.50	77,624
2020-10-16	206.50	206.50	200.00	206.50	99,223
2020-10-15	208.50	207.00	207.00	207.00	1,200,632
2020-10-14	202.50	203.50	202.50	203.50	77,178
2020-10-13	202.50	202.50	195.00	202.50	26,908
2020-10-12	202.50	202.50	195.00	202.50	275,041
2020-10-09	205.50	205.50	197.00	202.50	44,650
2020-10-08	205.50	205.50	203.50	203.50	1,817,764
2020-10-07	209.50	209.50	205.50	205.50	9,639
2020-10-06	209.50	209.50	209.50	209.50	76,261
2020-10-05	209.50	209.50	209.50	209.50	734,310
2020-10-02	215.00	215.00	207.50	207.50	26,396
2020-10-01	217.50	217.50	210.00	215.00	16,390
2020-09-30	217.50	217.50	217.50	217.50	37,515
2020-09-29	225.00	225.00	215.00	217.50	761,214
2020-09-28	230.00	230.00	220.00	225.00	32,397
2020-09-25	230.00	230.00	220.00	230.00	5,176
2020-09-24	230.00	230.00	220.00	230.00	822,990
2020-09-23	230.00	230.00	220.00	230.00	75,251
2020-09-22	225.00	230.00	220.00	230.00	20,936
2020-09-21	240.00	240.00	225.00	225.00	23,938
2020-09-18	240.00	240.00	230.00	240.00	5,333
2020-09-17	240.00	240.00	230.00	240.00	25,233
2020-09-16	240.00	240.00	230.00	240.00	1,083,249
2020-09-15	240.00	240.00	230.00	240.00	10,327
2020-09-14	240.00	240.00	230.00	240.00	162,825
2020-09-11	240.00	240.00	230.00	240.00	346,510
2020-09-10	240.00	240.00	230.00	240.00	35,235
2020-09-09	240.00	240.00	230.00	240.00	17,842
2020-09-08	240.00	240.00	230.00	240.00	73,961
2020-09-07	240.00	240.00	230.00	240.00	8,773
2020-09-04	240.00	240.00	230.00	240.00	16,496
2020-09-03	240.00	240.00	230.00	240.00	3,406
2020-09-02	240.00	240.00	240.00	240.00	446,331
2020-09-01	240.00	240.00	230.00	240.00	13,139
2020-08-28	240.00	240.00	230.00	240.00	7,169
2020-08-27	240.00	240.00	230.00	240.00	5,513
2020-08-26	240.00	240.00	230.00	240.00	8,319
2020-08-25	240.00	240.00	230.00	240.00	4,236
2020-08-24	245.00	245.00	240.00	240.00	9,732
2020-08-21	245.00	245.00	240.00	245.00	8,968
2020-08-20	245.00	245.00	240.00	245.00	11,637
2020-08-19	245.00	245.00	240.00	245.00	25,330
2020-08-18	245.00	245.00	240.00	245.00	20,459
2020-08-17	240.00	245.00	230.00	245.00	27,238
2020-08-14	240.00	240.00	230.00	240.00	24,856
2020-08-13	240.00	240.00	240.00	240.00	12,191
2020-08-12	240.00	240.00	230.00	240.00	39,359
2020-08-11	240.00	240.00	230.00	240.00	33,164
2020-08-10	240.00	240.00	230.00	240.00	7,201
2020-08-07	240.00	240.00	230.00	240.00	6,995
2020-08-06	250.00	250.00	240.00	240.00	24,757
2020-08-05	250.00	250.00	250.00	250.00	5,879
2020-08-04	250.00	250.00	240.00	250.00	15,599
2020-08-03	245.00	250.00	240.00	250.00	74,519
2020-07-31	245.00	245.00	240.00	245.00	850,891
2020-07-30	240.00	245.00	240.00	245.00	769
2020-07-29	245.00	245.00	240.00	245.00	16,566
2020-07-28	245.00	245.00	240.00	245.00	8,674
2020-07-27	245.00	245.00	240.00	245.00	11,052
2020-07-24	245.00	245.00	240.00	245.00	328,434
2020-07-23	245.00	245.00	240.00	245.00	5,499
2020-07-22	245.00	245.00	240.00	245.00	121,713
2020-07-21	245.00	245.00	240.00	245.00	85,637
2020-07-20	235.00	235.00	230.00	235.00	19,463
2020-07-17	235.00	235.00	230.00	235.00	35,043
2020-07-16	250.00	250.00	235.00	235.00	17,514
2020-07-15	250.00	250.00	240.00	250.00	24,196
2020-07-14	250.00	250.00	240.00	250.00	17,667
2020-07-13	250.00	250.00	240.00	250.00	24,837
2020-07-10	250.00	250.00	240.00	250.00	8,397
2020-07-09	250.00	250.00	240.00	250.00	4,595
2020-07-08	250.00	250.00	240.00	250.00	2,531
2020-07-07	250.00	250.00	240.00	250.00	5,788
2020-07-06	250.00	250.00	240.00	250.00	81,546
2020-07-03	250.00	250.00	240.00	250.00	197,490
2020-07-02	250.00	250.00	240.00	250.00	16,984
2020-07-01	250.00	250.00	240.00	250.00	76,242
2020-06-30	250.00	250.00	240.00	250.00	51,538
2020-06-29	250.00	250.00	250.00	250.00	8,947
2020-06-26	250.00	250.00	240.00	250.00	12,827
2020-06-25	255.00	255.00	250.00	255.00	18,129
2020-06-24	255.00	255.00	250.00	255.00	0
2020-06-23	255.00	255.00	250.00	255.00	526,549
2020-06-22	255.00	255.00	250.00	255.00	5,224
2020-06-19	255.00	255.00	250.00	255.00	14,877
2020-06-18	255.00	255.00	250.00	255.00	137,822
2020-06-17	255.00	255.00	250.00	255.00	3,907,540
2020-06-16	250.00	255.00	240.00	255.00	58,512
2020-06-15	260.00	260.00	250.00	250.00	901,121
2020-06-12	265.00	265.00	255.00	265.00	52,445
2020-06-11	267.50	275.00	265.00	268.00	994,791
2020-06-10	215.00	265.00	215.00	265.00	3,953,673
2020-06-09	202.50	202.50	200.00	200.00	25,187
2020-06-08	202.50	202.50	200.00	202.50	15,804
2020-06-05	205.00	205.00	202.50	202.50	28,084
2020-06-04	206.00	206.00	202.00	205.00	48,366
2020-06-03	207.00	208.00	204.00	206.00	58,583
2020-06-02	207.00	207.00	204.00	207.00	12,095
2020-06-01	207.00	207.00	204.00	207.00	13,427
2020-05-29	208.00	208.00	206.00	208.00	101,452
2020-05-28	208.00	208.00	206.00	208.00	31,468
2020-05-27	208.00	208.00	206.00	208.00	9,781
2020-05-26	208.00	208.00	206.00	208.00	15,836
2020-05-22	202.50	208.00	202.50	197.50	75,282
2020-05-21	200.00	200.00	195.00	197.50	48,994
2020-05-20	202.50	202.50	200.00	200.00	13,323
2020-05-19	202.50	202.50	200.00	202.50	7,630
2020-05-18	203.50	203.50	202.00	203.50	9,325
2020-05-15	205.00	205.00	200.00	203.50	73,592
2020-05-14	222.50	218.00	205.00	205.00	19,503
2020-05-13	222.50	222.50	220.00	222.50	11,181
2020-05-12	222.50	222.50	220.00	222.50	38,581
2020-05-11	222.50	222.50	220.00	222.50	37,778
2020-05-07	222.50	222.50	220.00	222.50	23,703
2020-05-06	225.00	225.00	220.00	222.50	411,668
2020-05-05	225.00	225.00	220.00	225.00	21,160
2020-05-04	227.50	230.00	230.00	225.00	3,814
2020-05-01	241.00	241.00	225.00	227.50	207,319
2020-04-30	241.00	241.00	232.00	241.00	4,715
2020-04-29	241.00	241.00	232.00	241.00	4,302
2020-04-28	255.00	255.00	240.00	250.00	22,411
2020-04-27	260.00	260.00	250.00	250.00	44,672
2020-04-24	255.00	255.00	255.00	255.00	12,206
2020-04-23	255.00	255.00	250.00	255.00	157,740
2020-04-22	240.00	255.00	230.00	235.00	51,168
2020-04-21	232.50	235.00	225.00	235.00	18,880
2020-04-20	220.00	232.50	210.00	232.50	31,751
2020-04-17	220.00	220.00	210.00	220.00	29,030
2020-04-16	220.00	220.00	210.00	220.00	19,575
2020-04-15	220.00	220.00	210.00	220.00	275,395
2020-04-14	220.00	220.00	210.00	220.00	11,805
2020-04-09	220.00	220.00	210.00	220.00	7,607
2020-04-08	220.00	220.00	210.00	220.00	11,579
2020-04-07	215.00	220.00	200.00	215.00	114,146
2020-04-06	212.50	212.50	200.00	212.50	4,022
2020-04-03	215.00	215.00	200.00	215.00	0
2020-04-03	215.00	215.00	200.00	212.50	72,064
2020-04-02	215.00	215.00	215.00	215.00	117,820
2020-04-02	215.00	215.00	200.00	220.00	109,899
2020-04-01	215.00	220.00	220.00	220.00	62,076
2020-04-01	215.00	220.00	210.00	220.00	62,076
2020-03-31	215.00	220.00	215.00	215.00	13,972
2020-03-30	205.00	207.00	205.00	205.00	12,005
2020-03-27	200.00	207.00	200.00	200.00	22,656
2020-03-26	172.50	180.50	172.50	172.50	17,806
2020-03-25	155.00	172.50	155.00	155.00	14,330
2020-03-24	152.50	155.00	145.00	152.50	1,646
2020-03-23	152.50	152.50	152.50	152.50	2,690
2020-03-20	135.00	152.50	135.00	135.00	9,000
2020-03-19	135.00	135.00	135.00	135.00	11,736
2020-03-18	136.50	137.00	125.00	143.00	47,661
2020-03-17	175.00	175.00	139.00	175.00	62,377
2020-03-16	197.00	197.00	175.00	198.00	6,926
2020-03-13	198.00	198.00	198.00	198.00	110,867
2020-03-12	205.00	205.00	201.00	209.00	11,979
2020-03-11	209.00	209.00	209.00	209.00	0
2020-03-10	204.00	209.00	204.00	204.00	3,914
2020-03-09	207.00	207.00	200.00	215.00	11,035
2020-03-06	210.00	220.00	210.00	215.00	41,406
2020-03-05	210.00	210.00	210.00	207.00	360,649
2020-03-04	205.00	207.00	205.00	205.00	18,418
2020-03-03	205.00	205.00	205.00	205.00	1,221
2020-02-28	213.00	213.00	205.00	215.00	8,627
2020-02-27	215.00	215.00	215.00	215.00	1,721
2020-02-26	236.00	236.00	211.00	236.00	36,681
2020-02-25	237.00	237.00	237.00	235.00	6,172
2020-02-24	249.00	249.00	235.00	249.00	15,564
2020-02-21	252.00	252.00	248.00	249.00	102,046
2020-02-20	252.00	252.00	252.00	252.00	38,370
2020-02-19	255.00	255.00	252.00	252.00	9,116
2020-02-18	255.00	255.00	255.00	255.00	428,200
2020-02-17	252.00	255.00	252.00	255.00	27,256
2020-02-14	252.00	252.00	252.00	252.00	20,873
2020-02-13	256.00	257.00	252.00	252.00	98,339
2020-02-12	254.00	250.00	250.00	256.00	1,921,745
2020-02-11	245.00	254.00	245.00	254.00	13,033
2020-02-10	245.00	245.00	245.00	245.00	26,781
2020-02-07	245.00	245.00	245.00	245.00	21,339
2020-02-06	243.00	245.00	243.00	245.00	84,628
2020-02-05	243.00	243.00	243.00	243.00	457,499
2020-02-04	264.00	264.00	243.00	243.00	140,239
2020-02-03	264.00	264.00	264.00	264.00	72,249
2020-01-31	262.00	264.00	262.00	262.00	9,521
2020-01-30	262.00	262.00	258.00	262.00	111,775
2020-01-29	257.00	260.00	257.00	260.00	75,626
2020-01-28	259.00	259.00	257.00	257.00	43,663
2020-01-27	257.00	259.00	257.00	259.00	50,426
2020-01-24	255.00	257.00	255.00	257.00	35,867
2020-01-23	262.00	262.00	255.00	255.00	118,608
2020-01-22	257.00	262.00	257.00	262.00	103,130
2020-01-21	257.00	257.00	257.00	257.00	42,710
2020-01-20	255.00	257.00	255.00	257.00	35,254
2020-01-17	255.00	255.00	255.00	255.00	24,339
2020-01-16	255.00	255.00	255.00	255.00	175,108
2020-01-15	257.00	257.00	255.00	255.00	25,175
2020-01-14	256.00	257.00	256.00	257.00	73,944
2020-01-13	251.00	256.00	251.00	256.00	71,511
2020-01-10	251.00	251.00	251.00	251.00	125,675
2020-01-09	251.00	251.00	251.00	251.00	89,614
2020-01-08	255.00	259.00	251.00	251.00	85,757
2020-01-07	225.00	258.00	225.00	255.00	221,326
2020-01-06	212.00	225.00	212.00	225.00	512,045
2020-01-03	210.00	212.00	210.00	212.00	77,195
2020-01-02	207.00	210.00	207.00	210.00	913,485
2019-12-31	195.00	207.00	195.00	207.00	677,362
2019-12-30	215.00	215.00	215.00	215.00	467,457
2019-12-27	215.00	215.00	215.00	215.00	15,255
2019-12-24	210.00	215.00	210.00	215.00	3,883
2019-12-23	205.00	210.00	205.00	210.00	16,467
2019-12-20	205.00	205.00	205.00	205.00	508,493
2019-12-19	205.00	205.00	205.00	205.00	69,618
2019-12-18	205.00	205.00	205.00	205.00	51,277
2019-12-17	205.00	205.00	205.00	205.00	1,180
2019-12-16	205.00	205.00	205.00	205.00	24,547
2019-12-13	205.00	205.00	205.00	205.00	129,297
2019-12-12	207.00	207.00	205.00	205.00	44,114
2019-12-11	210.00	210.00	200.00	207.00	38,023
2019-12-10	205.00	207.00	205.00	207.00	27,899
2019-12-09	205.00	205.00	205.00	205.00	19,998
2019-12-06	205.00	205.00	205.00	205.00	2,820
2019-12-05	205.00	205.00	205.00	205.00	3,567
2019-12-04	207.00	207.00	205.00	205.00	38,083
2019-12-03	207.00	207.00	207.00	207.00	11,502
2019-12-02	215.00	215.00	207.00	207.00	75,896
2019-11-29	210.00	217.00	210.00	217.00	57,668
2019-11-28	210.00	210.00	200.00	210.00	554,756
2019-11-27	210.00	215.00	210.00	210.00	217,853
2019-11-26	210.00	210.00	210.00	210.00	17,456
2019-11-25	215.00	215.00	210.00	210.00	50,181
2019-11-22	215.00	215.00	215.00	215.00	211,837
2019-11-21	215.00	215.00	215.00	215.00	9,853
2019-11-20	205.00	215.00	205.00	215.00	196,881
2019-11-19	214.00	214.00	205.00	205.00	83,783
2019-11-18	228.00	228.00	214.00	214.00	88,302
2019-11-15	228.00	228.00	228.00	228.00	43,910
2019-11-14	237.00	237.00	228.00	228.00	29,779
2019-11-13	237.00	238.00	227.00	237.00	591,510
2019-11-12	272.00	272.00	236.00	237.00	353,020
2019-11-11	175.00	272.00	155.00	272.00	1,630,335
2019-11-08	357.00	357.00	357.00	357.00	22,696
2019-11-07	357.00	357.00	357.00	357.00	16,685
2019-11-06	357.00	357.00	357.00	357.00	10,260
2019-11-05	357.00	357.00	357.00	357.00	2,086
2019-11-04	355.00	357.00	344.00	357.00	166,130
2019-11-01	357.00	357.00	357.00	357.00	0
2019-10-31	357.00	357.00	357.00	357.00	3,822
2019-10-30	345.00	357.00	345.00	357.00	39,524
2019-10-29	340.00	345.00	340.00	340.00	13,394
2019-10-28	340.00	340.00	340.00	340.00	3,387
2019-10-25	340.00	340.00	330.00	340.00	409,526
2019-10-24	340.00	340.00	340.00	340.00	6,697
2019-10-23	340.00	340.00	340.00	340.00	319,111
2019-10-22	345.00	345.00	340.00	340.00	8,939
2019-10-21	345.00	345.00	345.00	345.00	25,046
2019-10-18	345.00	345.00	345.00	345.00	25,485
2019-10-17	345.00	345.00	345.00	345.00	4,223
2019-10-16	345.00	342.00	342.00	345.00	14,978
2019-10-15	345.00	345.00	345.00	345.00	25,462
2019-10-14	345.00	345.00	345.00	345.00	12,664
2019-10-11	348.00	348.00	345.00	345.00	15,821
2019-10-10	348.00	348.00	348.00	348.00	3,533
2019-10-09	348.00	348.00	348.00	348.00	8,674
2019-10-08	353.00	353.00	348.00	348.00	6,165
2019-10-07	353.00	353.00	353.00	353.00	24,749
2019-10-04	353.00	353.00	340.00	353.00	13,505
2019-10-03	353.00	353.00	353.00	353.00	3,606
2019-10-02	353.00	353.00	353.00	353.00	87,662
2019-10-01	353.00	353.00	353.00	353.00	20,563
2019-09-30	355.00	355.00	353.00	353.00	14,225
2019-09-27	353.00	355.00	353.00	355.00	17,186
2019-09-26	355.00	355.00	353.00	353.00	80,501
2019-09-25	357.00	357.00	357.00	357.00	2,752
2019-09-24	357.00	357.00	357.00	357.00	2,451
2019-09-23	357.00	357.00	357.00	357.00	18,073
2019-09-20	357.00	357.00	357.00	357.00	3,684
2019-09-19	357.00	357.00	357.00	357.00	27,298
2019-09-18	357.00	357.00	357.00	357.00	5,467
2019-09-17	357.00	357.00	357.00	357.00	16,970
2019-09-16	359.00	359.00	357.00	357.00	107,167
2019-09-13	359.00	359.00	359.00	359.00	1,520
2019-09-12	367.00	367.00	359.00	359.00	7,433
2019-09-11	367.00	367.00	367.00	367.00	15,380
2019-09-10	370.00	370.00	367.00	367.00	10,749
2019-09-09	370.00	370.00	370.00	370.00	0
2019-09-06	370.00	370.00	370.00	370.00	13,246
2019-09-05	370.00	370.00	360.00	370.00	608
2019-09-04	370.00	370.00	370.00	370.00	13,700
2019-09-03	370.00	370.00	370.00	370.00	10,936
2019-08-30	370.00	370.00	370.00	370.00	17,992
2019-08-29	380.00	380.00	372.00	380.00	17,803
2019-08-28	385.00	385.00	380.00	380.00	5,054
2019-08-27	385.00	385.00	385.00	385.00	8,710
2019-08-23	385.00	385.00	385.00	385.00	0
2019-08-22	385.00	385.00	385.00	385.00	18,108
2019-08-21	385.00	385.00	385.00	385.00	30,193
2019-08-20	385.00	385.00	385.00	385.00	56,265
2019-08-19	385.00	385.00	385.00	385.00	906
2019-08-16	385.00	385.00	385.00	385.00	3,097
2019-08-15	390.00	390.00	385.00	385.00	12,324
2019-08-14	390.00	390.00	390.00	390.00	13,863
2019-08-13	395.00	395.00	390.00	390.00	68,902
2019-08-12	395.00	395.00	395.00	395.00	3,536
2019-08-09	395.00	395.00	395.00	395.00	8,530
2019-08-08	400.00	400.00	395.00	395.00	24,907
2019-08-07	405.00	405.00	400.00	400.00	11,559
2019-08-06	410.00	410.00	410.00	410.00	38,562
2019-08-05	410.00	410.00	410.00	410.00	30,315
2019-08-02	410.00	410.00	400.00	410.00	31,985
2019-08-01	410.00	410.00	400.00	410.00	239,554
2019-07-31	410.00	410.00	410.00	410.00	58,355
2019-07-30	385.00	410.00	385.00	410.00	91,621
2019-07-29	380.00	385.00	380.00	385.00	36,380
2019-07-26	385.00	385.00	380.00	380.00	8,740
2019-07-25	390.00	390.00	385.00	385.00	218,130
2019-07-24	390.00	390.00	390.00	390.00	24,944
2019-07-23	385.00	390.00	385.00	390.00	21,242
2019-07-22	385.00	385.00	385.00	385.00	24,131
2019-07-19	390.00	390.00	380.00	385.00	7,267
2019-07-18	390.00	390.00	385.00	390.00	15,875
2019-07-17	410.00	410.00	390.00	390.00	27,402
2019-07-16	410.00	416.00	416.00	410.00	215,063
2019-07-15	420.00	420.00	410.00	410.00	38,288
2019-07-12	425.00	425.00	420.00	420.00	32,229
2019-07-11	425.00	425.00	425.00	425.00	16,430
2019-07-10	425.00	425.00	422.00	425.00	43,835
2019-07-09	410.00	425.00	410.00	425.00	18,924
2019-07-08	400.00	410.00	400.00	410.00	3,386
2019-07-05	400.00	400.00	400.00	400.00	4,020
2019-07-04	400.00	400.00	400.00	400.00	237,249
2019-07-03	400.00	400.00	390.00	400.00	388,016
2019-07-02	400.00	400.00	400.00	400.00	105,029
2019-07-01	385.00	400.00	385.00	400.00	228,933
2019-06-28	385.00	385.00	380.00	380.00	41,467
2019-06-27	390.00	390.00	385.00	385.00	27,603
2019-06-26	375.00	390.00	375.00	390.00	216,542
2019-06-25	365.00	375.00	365.00	375.00	2,451,361
2019-06-24	365.00	365.00	365.00	365.00	184,874
2019-06-21	365.00	365.00	350.00	365.00	53,744
2019-06-20	360.00	365.00	360.00	365.00	237,397
2019-06-19	360.00	372.00	360.00	360.00	343,127
2019-06-18	352.00	352.00	352.00	352.00	4,420
2019-06-17	350.00	352.00	344.00	352.00	25,376
2019-06-14	355.00	355.00	352.00	352.00	18,345
2019-06-13	355.00	355.00	355.00	355.00	4,935
2019-06-12	355.00	355.00	355.00	355.00	18,428
2019-06-11	360.00	360.00	355.00	355.00	16,991
2019-06-10	360.00	360.00	360.00	360.00	9,645
2019-06-07	360.00	365.00	360.00	360.00	14,286
2019-06-06	360.00	360.00	350.00	360.00	100,603
2019-06-05	365.00	365.00	360.00	360.00	15,160
2019-06-04	365.00	365.00	365.00	365.00	575
2019-06-03	360.00	370.00	360.00	365.00	128,975
2019-05-31	370.00	370.00	350.00	370.00	15,610
2019-05-30	370.00	370.00	370.00	370.00	2,529
2019-05-29	370.00	370.00	370.00	370.00	6,436
2019-05-28	370.00	370.00	370.00	370.00	19,047
2019-05-24	365.00	370.00	365.00	370.00	28,286
2019-05-23	370.00	370.00	365.00	365.00	11,742
2019-05-22	370.00	370.00	370.00	370.00	7,319
2019-05-21	375.00	375.00	370.00	370.00	75,201
2019-05-20	395.00	395.00	375.00	375.00	77,821
2019-05-17	390.00	395.00	390.00	395.00	62,028
2019-05-16	390.00	390.00	390.00	390.00	8,045
2019-05-15	390.00	390.00	390.00	390.00	310,670
2019-05-14	410.00	400.00	390.00	390.00	86,809
2019-05-13	410.00	410.00	410.00	410.00	33,878
2019-05-10	410.00	410.00	410.00	410.00	13,867
2019-05-09	410.00	410.00	410.00	410.00	25,340
2019-05-08	410.00	410.00	410.00	410.00	51,222
2019-05-07	410.00	410.00	410.00	410.00	96,873
2019-05-03	410.00	410.00	410.00	410.00	18,190
2019-05-02	410.00	410.00	410.00	410.00	22,771
2019-05-01	410.00	410.00	410.00	410.00	18,027
2019-04-30	410.00	415.00	410.00	410.00	48,654
2019-04-29	410.00	410.00	410.00	410.00	34,673
2019-04-26	410.00	410.00	410.00	410.00	9,269
2019-04-25	410.00	410.00	410.00	410.00	16,269
2019-04-24	410.00	410.00	410.00	410.00	199,554

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)	0.1375	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	605,292,195
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	253,772,205
Baron Oil (BOIL)	0.065	238,574,668