Foxtons Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-19	51.60	52.60	51.40	51.60	1,185,984
2024-04-18	54.20	55.40	52.20	52.60	780,662
2024-04-17	53.20	53.40	52.20	52.20	218,422
2024-04-16	52.60	53.00	52.40	52.40	241,113
2024-04-15	52.80	53.80	52.20	53.00	283,683
2024-04-12	52.80	53.20	51.60	52.00	288,212
2024-04-11	53.20	53.20	51.60	51.60	370,556
2024-04-10	54.60	54.60	53.00	53.40	578,971
2024-04-09	55.00	55.00	53.20	54.00	415,237
2024-04-08	52.00	56.60	51.60	54.80	1,806,738
2024-04-05	52.60	53.20	51.40	52.00	1,404,018
2024-04-04	54.80	54.80	52.00	53.40	1,079,840
2024-04-03	55.00	55.20	54.40	54.60	128,905
2024-04-02	55.00	55.00	53.60	54.60	197,157
2024-04-01	54.70	54.70	54.70	54.70	0
2024-03-29	54.70	54.70	54.70	54.70	0
2024-03-28	52.80	54.70	52.80	54.70	516,046
2024-03-27	52.50	53.50	52.50	52.70	137,549
2024-03-26	52.00	52.80	51.90	52.80	873,370
2024-03-25	53.00	53.00	53.00	53.00	78,722
2024-03-22	53.80	54.20	52.00	52.30	352,592
2024-03-21	55.00	55.00	54.00	54.00	95,580
2024-03-20	52.40	54.90	52.40	54.70	563,180
2024-03-19	53.50	54.20	53.00	54.10	115,981
2024-03-18	54.00	54.00	52.50	53.50	238,709
2024-03-15	54.30	54.50	53.50	54.50	167,403
2024-03-14	53.70	54.70	53.20	53.60	371,605
2024-03-13	55.10	55.10	53.50	53.70	568,313
2024-03-12	56.70	57.70	52.60	55.00	990,285
2024-03-11	57.10	57.90	56.20	56.20	253,669
2024-03-08	58.90	58.90	57.50	57.50	36,069
2024-03-07	59.00	59.00	58.20	58.60	359,741
2024-03-06	57.50	59.90	57.50	58.90	296,688
2024-03-05	59.40	59.50	56.10	58.40	750,175
2024-03-04	60.00	60.50	59.20	59.70	465,823
2024-03-01	59.50	60.00	58.80	59.50	295,439
2024-02-29	58.60	60.00	58.30	58.90	467,571
2024-02-28	58.20	58.90	57.00	58.40	501,305
2024-02-27	57.30	59.00	56.20	58.50	163,184
2024-02-26	57.50	57.50	55.40	56.40	899,724
2024-02-23	57.60	57.90	57.00	57.20	165,074
2024-02-22	59.80	59.80	57.20	58.20	246,957
2024-02-21	58.40	59.30	58.30	58.40	181,108
2024-02-20	59.10	59.70	58.00	58.40	385,339
2024-02-19	59.50	60.50	59.00	60.00	321,976
2024-02-16	58.00	60.10	58.00	60.10	577,008
2024-02-15	57.90	58.70	56.70	58.50	1,053,208
2024-02-14	57.20	58.90	57.20	58.10	300,694
2024-02-13	57.50	58.00	56.60	58.00	685,523
2024-02-12	57.30	58.20	57.10	57.30	583,860
2024-02-09	57.40	57.50	56.60	56.60	377,087
2024-02-08	56.90	58.00	56.50	57.50	766,153
2024-02-07	56.70	57.00	55.70	56.40	383,337
2024-02-06	56.00	56.10	55.00	55.50	386,402
2024-02-05	54.50	57.00	54.50	56.00	831,943
2024-02-02	54.60	55.80	54.00	55.30	338,015
2024-02-01	55.00	55.50	54.50	55.50	174,922
2024-01-31	55.80	55.80	54.30	55.20	287,737
2024-01-30	55.20	56.20	54.60	54.80	591,503
2024-01-29	54.90	56.20	54.10	55.80	1,045,531
2024-01-26	52.80	54.90	51.80	54.90	454,242
2024-01-25	54.40	55.00	51.70	52.70	8,252,136
2024-01-24	55.00	55.00	52.60	52.60	857,082
2024-01-23	53.90	56.00	53.60	54.10	658,913
2024-01-22	52.30	54.00	52.10	53.30	156,231
2024-01-19	52.80	53.10	52.00	52.10	156,591
2024-01-18	51.00	53.00	51.00	52.40	390,429
2024-01-17	51.80	51.80	50.20	51.50	922,179
2024-01-16	53.90	53.90	51.00	52.30	189,953
2024-01-15	52.00	53.10	51.10	52.40	410,785
2024-01-12	51.10	52.00	51.10	51.20	133,628
2024-01-11	51.00	52.00	51.00	51.60	204,964
2024-01-10	50.70	51.30	50.50	51.00	291,855
2024-01-09	50.00	50.50	49.60	50.20	250,390
2024-01-08	50.00	50.60	47.35	50.00	509,665
2024-01-05	51.00	51.20	48.75	49.40	940,864
2024-01-04	53.00	53.90	52.00	52.00	525,304
2024-01-03	48.00	53.00	48.00	52.10	2,056,960
2024-01-02	46.05	47.35	46.05	46.90	77,808
2024-01-01	46.00	46.00	46.00	46.00	0
2023-12-29	45.20	46.05	45.20	46.00	977,342
2023-12-28	44.50	45.50	44.45	45.50	211,906
2023-12-27	45.00	45.45	43.00	44.25	683,816
2023-12-26	45.50	45.50	45.50	45.50	0
2023-12-25	45.50	45.50	45.50	45.50	0
2023-12-22	45.00	45.50	45.00	45.50	18,172
2023-12-21	45.00	45.40	44.70	45.40	249,860
2023-12-20	44.95	45.00	44.65	44.65	217,463
2023-12-19	44.05	44.20	43.80	44.20	196,150
2023-12-18	44.70	44.70	43.00	44.00	462,323
2023-12-15	44.80	45.00	44.25	44.25	166,826
2023-12-14	43.10	45.00	43.10	44.40	214,714
2023-12-13	44.80	44.80	44.00	44.00	97,122
2023-12-12	44.60	45.90	44.45	44.45	736,974
2023-12-11	43.40	44.95	43.40	44.50	781,560
2023-12-08	43.70	44.95	43.70	44.90	231,525
2023-12-07	42.55	45.00	42.55	44.80	570,121
2023-12-06	42.95	43.10	42.70	42.70	162,352
2023-12-05	42.65	42.80	42.60	42.80	68,966
2023-12-04	44.00	44.00	42.65	43.00	241,261
2023-12-01	44.75	44.80	44.05	44.35	223,561
2023-11-30	43.00	44.65	43.00	44.15	417,218
2023-11-29	44.05	44.20	43.10	44.10	429,219
2023-11-28	44.10	44.35	44.05	44.25	97,653
2023-11-27	45.00	45.45	44.55	44.55	280,005
2023-11-24	44.70	45.25	44.05	45.15	473,602
2023-11-23	43.20	45.45	43.00	44.50	1,300,109
2023-11-22	43.95	43.95	42.80	43.65	605,203
2023-11-21	44.00	44.00	43.20	43.65	1,106,039
2023-11-20	41.00	44.50	41.00	43.20	1,626,082
2023-11-17	40.45	40.50	40.15	40.50	135,604
2023-11-16	40.50	40.80	40.10	40.10	259,998
2023-11-15	40.55	41.20	40.50	40.80	152,660
2023-11-14	40.95	40.95	39.90	40.80	657,955
2023-11-13	39.75	41.15	39.00	40.00	4,461,709
2023-11-10	39.05	39.50	38.70	39.05	483,573
2023-11-09	39.75	39.80	38.80	39.50	194,986
2023-11-08	39.00	39.45	38.80	39.45	98,368
2023-11-07	39.25	39.25	38.80	39.00	199,525
2023-11-06	38.55	39.25	38.55	39.25	1,700,961
2023-11-03	37.50	39.20	37.00	38.80	259,348
2023-11-02	38.45	38.70	37.85	37.85	114,883
2023-11-01	37.90	38.15	37.85	38.15	357,256
2023-10-31	36.55	37.50	36.50	37.50	2,084,778
2023-10-30	36.70	36.90	36.65	37.00	545,767
2023-10-27	37.00	37.00	36.95	37.00	1,082,185
2023-10-26	37.50	37.50	35.00	35.10	451,507
2023-10-25	37.50	38.00	37.45	38.00	222,957
2023-10-24	36.95	37.75	36.95	37.75	244,217
2023-10-23	35.80	37.00	35.80	36.50	146,272
2023-10-20	35.70	36.40	35.00	36.40	237,530
2023-10-19	36.00	36.00	36.00	36.00	47,822
2023-10-18	36.50	36.50	36.50	36.50	6,993
2023-10-17	35.50	35.50	35.50	35.50	279,137
2023-10-16	35.60	36.10	35.50	35.50	42,531
2023-10-13	36.50	36.50	35.00	35.95	289,256
2023-10-12	35.50	36.60	35.50	36.60	59,788
2023-10-11	35.95	36.25	35.95	36.00	199,038
2023-10-10	35.95	35.95	35.60	35.90	149,965
2023-10-09	35.60	36.50	35.25	35.25	218,508
2023-10-06	36.00	36.25	35.50	36.20	65,232
2023-10-05	35.60	36.65	34.30	34.30	50,211
2023-10-04	35.85	36.05	35.50	35.50	96,174
2023-10-03	36.00	36.90	35.70	36.05	211,684
2023-10-02	36.50	36.55	36.25	36.25	73,416
2023-09-29	36.45	37.65	36.45	36.60	342,639
2023-09-28	37.00	37.05	36.60	36.60	56,215
2023-09-27	36.35	37.00	36.35	37.00	37,064
2023-09-26	37.00	37.00	36.40	36.40	178,542
2023-09-25	36.85	36.95	36.85	36.90	874,454
2023-09-22	37.35	37.35	37.00	37.00	172,164
2023-09-21	37.40	37.95	37.20	37.20	70,318
2023-09-20	38.00	38.00	37.90	37.90	171,257
2023-09-19	37.00	37.55	37.00	37.50	75,419
2023-09-18	37.55	38.05	37.40	37.40	128,219
2023-09-15	37.75	38.45	37.75	37.75	341,433
2023-09-14	37.55	38.40	37.50	38.40	440,157
2023-09-13	37.75	38.00	37.75	37.80	132,772
2023-09-12	36.70	37.50	36.70	37.50	370,875
2023-09-11	36.20	36.20	36.20	36.20	49,058
2023-09-08	37.45	37.45	34.00	35.00	911,365
2023-09-07	37.50	38.10	37.40	37.40	88,820
2023-09-06	37.25	37.50	37.15	37.30	194,149
2023-09-05	37.00	37.45	36.80	37.00	190,270
2023-09-04	36.95	37.00	36.20	37.00	110,779
2023-09-01	38.80	38.80	36.50	36.50	307,537
2023-08-31	37.35	37.85	37.00	37.00	387,156
2023-08-30	37.70	37.70	36.50	37.00	248,857
2023-08-29	38.60	38.60	37.40	37.40	756,410
2023-08-28	38.20	38.20	38.20	38.20	0
2023-08-25	38.00	38.65	38.00	38.20	68,517
2023-08-24	38.60	38.60	38.00	38.45	218,241
2023-08-23	38.80	38.90	37.00	37.45	337,948
2023-08-22	39.70	39.70	38.80	39.70	50,732
2023-08-21	38.80	39.00	38.80	38.80	74,941
2023-08-18	39.00	39.05	38.80	38.80	162,591
2023-08-17	39.00	39.00	39.00	39.00	2,842,455
2023-08-16	39.60	39.60	39.00	39.00	156,845
2023-08-15	39.00	39.40	39.00	39.00	133,355
2023-08-14	39.00	39.00	38.95	39.00	249,606
2023-08-11	39.30	39.45	39.20	39.20	136,621
2023-08-10	38.40	39.50	38.40	39.50	409,828
2023-08-09	39.00	39.70	39.00	39.05	111,575
2023-08-08	39.00	39.70	38.00	38.50	213,261
2023-08-07	38.20	38.50	38.20	38.50	41,605
2023-08-04	38.90	38.90	38.10	38.40	248,740
2023-08-03	38.00	38.00	37.80	38.00	337,650
2023-08-02	38.30	38.35	38.00	38.00	177,632
2023-08-01	39.95	39.95	38.55	38.55	511,428
2023-07-31	39.50	40.00	39.00	39.85	284,910
2023-07-28	39.20	39.50	38.30	39.50	1,343,678
2023-07-27	39.95	39.95	39.30	39.30	194,946
2023-07-26	38.05	38.05	37.80	38.00	153,700
2023-07-25	38.00	38.00	37.70	38.00	47,332
2023-07-24	39.15	39.15	38.00	38.20	81,461
2023-07-21	38.50	38.50	38.25	38.45	441,854
2023-07-20	38.15	38.25	38.15	38.25	185,189
2023-07-19	37.55	38.00	37.50	37.95	192,010
2023-07-18	37.50	37.55	37.20	37.40	318,679
2023-07-17	36.70	37.25	36.70	37.00	343,589
2023-07-14	37.20	37.45	37.10	37.45	66,151
2023-07-13	36.00	37.00	36.00	37.00	351,024
2023-07-12	36.15	36.45	35.80	36.45	434,430
2023-07-11	36.15	36.15	35.80	36.00	128,463
2023-07-10	36.25	36.25	36.25	36.25	19,131
2023-07-07	36.00	36.05	35.95	36.00	364,510
2023-07-06	36.25	36.40	35.30	35.30	184,085
2023-07-05	36.05	36.05	35.60	36.00	471,275
2023-07-04	36.75	36.75	36.75	36.75	39,657
2023-07-03	37.70	37.70	36.75	36.95	324,913
2023-06-30	38.25	38.25	37.75	37.75	134,003
2023-06-29	38.00	38.00	37.75	37.75	225,879
2023-06-28	38.15	38.15	38.00	38.15	481,277
2023-06-27	37.75	38.25	37.65	37.65	336,337
2023-06-26	38.40	38.40	38.00	38.00	173,519
2023-06-23	39.10	39.10	38.00	38.00	309,130
2023-06-22	39.00	39.65	39.00	39.05	646,768
2023-06-21	39.40	39.55	38.50	39.00	597,864
2023-06-20	39.30	39.65	39.30	39.65	42,162
2023-06-19	39.15	39.55	39.15	39.20	152,809
2023-06-16	39.90	39.90	39.15	39.15	391,196
2023-06-15	39.80	40.00	39.00	39.95	233,028
2023-06-14	39.65	40.35	39.65	40.25	162,229
2023-06-13	39.25	39.75	39.25	39.75	126,914
2023-06-12	39.10	39.40	39.10	39.20	111,816
2023-06-09	39.55	39.55	39.10	39.10	93,698
2023-06-08	39.60	39.60	39.00	39.50	76,340
2023-06-07	39.50	39.50	39.30	39.30	71,945
2023-06-06	39.40	39.95	39.40	39.65	377,672
2023-06-05	39.00	39.90	39.00	39.25	288,539
2023-06-02	38.50	39.00	38.05	39.00	47,353
2023-06-01	37.65	38.00	37.65	37.85	516,136
2023-05-31	37.20	37.50	37.20	37.35	907,910
2023-05-30	37.50	37.55	37.40	37.40	348,737
2023-05-29	37.40	37.40	37.40	37.40	0
2023-05-26	37.50	37.50	37.40	37.40	103,111
2023-05-25	37.90	37.90	37.25	37.25	214,980
2023-05-24	37.90	38.15	37.90	38.15	122,564
2023-05-23	37.90	38.05	37.70	38.00	947,224
2023-05-22	37.75	38.00	37.65	38.00	500,999
2023-05-19	38.10	38.10	37.70	37.75	438,882
2023-05-18	38.20	38.30	37.85	37.90	808,843
2023-05-17	39.20	39.20	38.10	38.20	566,814
2023-05-16	39.45	39.45	38.45	39.00	2,531,319
2023-05-15	39.45	39.60	39.45	39.60	84,565
2023-05-12	39.75	40.00	39.50	39.55	1,053,248
2023-05-11	39.30	39.30	39.00	39.00	121,664
2023-05-10	39.65	39.65	39.25	39.30	216,604
2023-05-09	39.65	39.95	39.00	39.05	1,031,462
2023-05-08	39.60	39.60	39.60	39.60	0
2023-05-05	40.00	40.05	39.50	39.60	801,108
2023-05-04	39.50	39.70	39.35	39.50	493,056
2023-05-03	39.40	39.75	38.50	39.75	919,453
2023-05-02	39.10	39.10	38.80	39.05	451,430
2023-05-01	38.85	38.85	38.85	38.85	0
2023-04-28	38.65	38.95	38.60	38.85	551,400
2023-04-27	38.50	38.95	38.50	38.70	138,497
2023-04-26	38.50	38.95	38.45	38.50	495,652
2023-04-25	38.50	38.75	38.00	38.50	9,340,926
2023-04-24	38.50	39.00	38.05	38.05	522,632
2023-04-21	38.20	38.25	37.50	38.25	421,870
2023-04-20	38.25	38.50	37.35	38.50	842,820
2023-04-19	38.00	38.10	37.70	38.00	363,874
2023-04-18	38.40	38.40	38.00	38.25	311,541
2023-04-17	39.80	39.80	38.00	38.25	940,712
2023-04-14	38.50	38.50	37.75	38.05	348,919
2023-04-13	39.45	39.50	38.70	38.70	316,703
2023-04-12	39.95	39.95	39.45	39.55	176,847
2023-04-11	40.10	40.40	39.90	39.90	466,615
2023-04-10	39.85	39.85	39.85	39.85	0
2023-04-07	39.85	39.85	39.85	39.85	0
2023-04-06	39.85	39.85	39.85	39.85	78,853
2023-04-05	39.95	40.20	39.50	39.50	136,753
2023-04-04	41.00	41.00	39.90	39.90	222,980
2023-04-03	40.50	41.00	40.45	41.00	74,103
2023-03-31	39.90	40.25	39.75	40.25	276,337
2023-03-30	39.90	39.90	39.90	39.90	52,712
2023-03-29	40.20	40.20	40.20	40.20	97,521
2023-03-28	40.45	40.45	40.20	40.45	372,903
2023-03-27	40.00	40.30	39.05	39.70	586,987
2023-03-24	39.05	39.15	38.85	38.85	330,948
2023-03-23	39.65	39.80	39.45	39.80	346,423
2023-03-22	39.00	39.00	39.00	39.00	77,803
2023-03-21	39.60	39.60	39.60	39.60	389,295
2023-03-20	39.05	39.30	39.00	39.30	323,410
2023-03-17	40.00	40.00	39.05	39.30	826,885
2023-03-16	40.00	40.10	39.10	40.10	94,566
2023-03-15	42.00	42.00	38.20	39.40	910,830
2023-03-14	41.35	41.45	40.25	40.25	441,364
2023-03-13	41.75	41.75	40.00	40.00	498,777
2023-03-10	42.00	42.00	41.50	41.50	130,385
2023-03-09	41.55	42.00	41.50	41.60	678,565
2023-03-08	42.00	42.20	41.05	42.00	591,318
2023-03-07	41.00	43.45	41.00	42.10	1,414,423
2023-03-06	40.95	42.10	40.95	41.20	1,104,661
2023-03-03	40.00	40.00	40.00	40.00	204,570
2023-03-02	40.00	40.00	39.65	39.65	112,797
2023-03-01	39.65	40.10	39.60	39.80	547,650
2023-02-28	38.60	39.25	38.60	39.00	1,081,997
2023-02-27	38.50	38.70	38.50	38.70	436,926
2023-02-24	37.80	38.25	37.75	38.00	1,391,235
2023-02-23	37.10	38.20	37.10	37.90	684,579
2023-02-22	37.00	38.40	36.80	38.40	1,552,989
2023-02-21	37.40	38.05	37.40	38.00	300,301
2023-02-20	37.00	37.20	36.80	37.05	317,976
2023-02-17	37.80	37.95	36.85	37.95	446,288
2023-02-16	37.50	38.10	37.50	38.10	258,174
2023-02-15	38.50	38.50	38.50	38.50	14,414
2023-02-14	37.60	37.60	37.60	37.60	170,284
2023-02-13	37.00	38.00	37.00	38.00	182,495
2023-02-10	38.00	38.25	37.00	38.10	496,862
2023-02-09	38.60	39.10	38.20	38.25	297,127
2023-02-08	38.25	40.00	37.15	39.05	745,387
2023-02-07	37.50	38.20	37.50	38.20	283,532
2023-02-06	38.20	38.20	38.20	38.20	59,206
2023-02-03	37.95	38.65	37.40	38.25	465,277
2023-02-02	36.50	38.20	36.50	38.05	1,000,609
2023-02-01	36.00	36.55	35.30	36.05	1,000,580
2023-01-31	35.00	36.50	34.95	36.45	684,864
2023-01-30	35.90	36.15	35.50	35.50	355,503
2023-01-27	35.15	36.45	34.75	36.45	3,542,686
2023-01-26	37.80	38.05	35.70	37.75	2,321,986
2023-01-25	38.45	38.45	37.75	38.00	199,789
2023-01-24	38.30	38.90	38.10	38.45	380,336
2023-01-23	37.90	38.20	37.00	37.35	357,205
2023-01-20	38.00	38.10	37.60	37.80	335,382
2023-01-19	38.30	38.30	37.05	37.10	330,074
2023-01-18	39.00	39.00	38.10	38.10	254,770
2023-01-17	39.10	39.10	38.25	38.50	1,144,021
2023-01-16	38.00	39.55	38.00	39.20	1,394,784
2023-01-13	35.95	38.95	35.95	37.60	1,246,222
2023-01-12	33.90	36.35	33.90	35.50	570,824
2023-01-11	33.40	34.95	33.40	34.30	501,643
2023-01-10	33.50	33.55	33.10	33.10	470,844
2023-01-09	32.25	33.45	32.10	33.45	330,921
2023-01-06	31.70	33.00	31.70	32.20	1,116,822
2023-01-05	31.50	32.65	31.50	32.40	1,661,434
2023-01-04	30.55	30.85	30.45	30.60	769,677
2023-01-03	29.95	30.75	29.95	30.30	1,035,233
2023-01-02	29.70	29.70	29.70	29.70	0
2022-12-30	29.30	30.80	29.00	29.70	1,054,718
2022-12-29	29.00	29.55	28.80	29.55	1,768,556
2022-12-28	30.00	30.00	28.80	29.00	2,214,677
2022-12-27	30.00	30.00	30.00	30.00	0
2022-12-26	30.00	30.00	30.00	30.00	0
2022-12-23	30.00	30.00	30.00	30.00	8,066
2022-12-22	30.05	30.10	30.00	30.10	322,305
2022-12-21	29.80	30.20	29.80	30.10	371,754
2022-12-20	29.95	30.50	29.85	29.85	670,666
2022-12-19	30.00	30.00	29.50	30.00	948,229
2022-12-16	30.70	30.70	29.00	29.45	1,364,053
2022-12-15	30.95	30.95	30.50	30.70	1,144,081
2022-12-14	30.95	31.00	30.80	30.80	1,164,952
2022-12-13	30.95	30.95	30.80	30.85	680,151
2022-12-12	30.95	30.95	30.50	30.50	528,401
2022-12-09	30.90	31.40	30.85	31.40	467,020
2022-12-08	30.90	30.90	30.90	30.90	170,410
2022-12-07	31.00	31.00	30.40	30.55	202,449
2022-12-06	31.40	31.40	30.75	30.85	275,733
2022-12-05	32.00	32.00	31.00	31.05	989,038
2022-12-02	32.00	32.00	31.65	31.95	575,279
2022-12-01	31.90	32.00	31.60	31.65	14,440,459
2022-11-30	31.25	31.95	31.05	31.95	1,116,607
2022-11-29	32.45	32.45	31.00	31.00	959,095
2022-11-28	32.30	32.50	31.40	32.20	1,071,755
2022-11-25	32.40	32.40	31.20	32.30	819,212
2022-11-24	32.65	32.95	32.25	32.45	1,552,931
2022-11-23	32.65	32.90	32.60	32.65	434,073
2022-11-22	32.65	32.90	32.25	32.65	828,269
2022-11-21	31.95	32.80	31.95	32.60	374,619
2022-11-18	31.95	31.95	31.30	31.85	1,446,068
2022-11-17	32.70	32.70	31.65	31.75	775,369
2022-11-16	34.00	34.00	32.55	32.70	898,647
2022-11-15	34.50	34.50	33.95	34.00	876,612
2022-11-14	33.15	34.95	33.15	34.50	353,382
2022-11-11	33.95	34.60	33.75	34.00	2,893,628
2022-11-10	32.95	33.95	32.80	33.90	1,565,215
2022-11-09	33.25	33.25	32.00	32.90	647,643
2022-11-08	33.90	33.90	33.10	33.25	557,531
2022-11-07	33.15	33.55	33.00	33.50	424,126
2022-11-04	31.95	33.60	31.55	33.60	1,273,414
2022-11-03	30.50	32.15	30.20	32.05	663,984
2022-11-02	31.65	31.65	30.50	31.00	1,055,958
2022-11-01	30.00	30.95	29.85	30.00	937,733
2022-10-31	32.00	32.00	28.85	30.00	1,562,675
2022-10-28	31.20	31.20	29.80	30.75	795,663
2022-10-27	33.00	33.95	30.00	30.75	2,369,521
2022-10-26	28.30	29.20	27.30	28.85	1,976,797
2022-10-25	28.10	28.15	27.15	27.75	382,322
2022-10-24	29.00	29.00	28.20	28.25	434,758
2022-10-21	28.15	28.15	27.35	27.35	262,930
2022-10-20	27.65	28.60	27.65	28.60	470,835
2022-10-19	28.10	29.95	28.05	28.35	673,250
2022-10-18	29.45	29.75	28.45	28.85	1,254,759
2022-10-17	29.00	29.95	28.70	29.95	449,832
2022-10-14	28.10	28.45	28.00	28.50	338,079
2022-10-13	28.05	28.95	27.50	27.80	1,400,366
2022-10-12	29.30	29.30	28.20	28.20	580,447
2022-10-11	30.05	30.05	29.00	29.30	1,250,554
2022-10-10	30.45	31.00	30.00	30.00	359,592
2022-10-07	31.00	31.50	30.65	30.85	459,290
2022-10-06	31.40	31.40	31.00	31.00	303,348
2022-10-05	32.50	32.50	30.60	31.40	433,796
2022-10-04	31.30	32.05	31.10	31.50	520,151
2022-10-03	30.90	31.55	30.45	31.55	778,259
2022-09-30	30.00	31.30	29.90	30.25	1,932,080
2022-09-29	31.10	31.50	28.70	30.55	4,040,388
2022-09-28	32.70	33.10	31.00	33.00	1,104,424
2022-09-27	33.35	33.40	32.20	32.20	1,274,080
2022-09-26	34.40	34.40	32.05	33.00	1,756,864
2022-09-23	36.75	36.75	34.60	34.60	1,169,181
2022-09-22	37.00	37.40	36.55	36.55	1,056,440
2022-09-21	37.00	37.50	36.80	36.85	540,596
2022-09-20	37.15	37.20	35.95	36.50	742,239
2022-09-19	37.20	37.20	37.20	37.20	0
2022-09-16	37.70	38.00	36.75	37.20	979,030
2022-09-15	36.95	38.95	36.90	36.90	868,401
2022-09-14	35.60	36.15	35.40	35.40	430,560
2022-09-13	37.00	37.00	35.30	35.30	605,196
2022-09-12	37.30	37.30	36.00	36.85	473,670
2022-09-09	35.95	38.35	35.95	36.00	329,529
2022-09-08	38.00	38.00	36.50	36.90	221,484
2022-09-07	37.40	37.40	36.65	37.15	1,088,696
2022-09-06	37.00	37.60	36.50	36.55	828,738
2022-09-05	36.70	36.70	35.30	35.40	420,039
2022-09-02	36.50	37.25	36.40	36.40	496,520
2022-09-01	37.30	37.30	36.00	36.00	563,553
2022-08-31	36.30	37.25	35.60	37.25	1,352,748
2022-08-30	38.45	38.45	36.35	36.85	536,919
2022-08-29	37.50	37.50	37.50	37.50	0
2022-08-26	39.45	39.45	37.00	37.50	1,079,720
2022-08-25	38.55	39.80	38.35	39.00	408,532
2022-08-24	38.70	38.75	37.70	38.45	2,120,802
2022-08-23	38.70	39.20	38.40	38.55	652,289
2022-08-22	40.25	40.25	38.00	38.75	2,113,917
2022-08-19	40.50	40.50	40.00	40.10	375,876
2022-08-18	40.80	41.00	40.00	40.50	437,249
2022-08-17	41.05	41.05	40.50	40.55	384,661
2022-08-16	42.40	42.50	41.35	41.65	489,693
2022-08-15	41.00	44.00	40.55	43.70	1,472,330
2022-08-12	41.45	42.00	40.95	41.75	457,134
2022-08-11	40.95	41.55	40.25	40.50	656,721
2022-08-10	40.05	40.95	40.05	40.80	360,850
2022-08-09	41.00	41.20	39.55	39.55	293,506
2022-08-08	40.55	41.00	40.55	40.70	340,656
2022-08-05	42.25	42.30	40.50	41.40	1,311,688
2022-08-04	42.00	42.00	41.65	41.80	500,787
2022-08-03	40.35	42.05	40.35	41.55	367,137
2022-08-02	43.00	43.00	41.35	42.00	1,725,092
2022-08-01	44.00	45.00	43.15	43.65	614,426
2022-07-29	43.50	44.55	42.30	44.05	1,276,706
2022-07-28	41.15	44.25	40.15	42.65	2,993,620
2022-07-27	41.00	42.00	40.20	41.60	1,882,805
2022-07-26	41.90	42.00	40.10	40.90	627,932
2022-07-25	39.10	42.00	38.80	41.80	2,863,937
2022-07-22	38.60	39.50	38.10	38.95	795,046
2022-07-21	38.40	39.50	38.35	39.00	929,086
2022-07-20	37.70	38.50	37.70	38.50	590,570
2022-07-19	37.55	39.10	37.55	38.10	460,170
2022-07-18	36.45	38.45	36.45	38.15	274,206
2022-07-15	36.75	37.40	36.75	37.40	156,379
2022-07-14	37.25	37.25	36.50	36.50	609,065
2022-07-13	38.10	38.10	37.00	37.45	1,069,142
2022-07-12	37.35	38.75	37.00	38.60	608,668
2022-07-11	37.85	39.50	37.35	37.55	1,722,016
2022-07-08	38.10	38.50	37.90	38.25	116,476
2022-07-07	37.40	38.30	37.25	38.30	311,172
2022-07-06	35.70	37.80	35.00	37.80	1,742,782
2022-07-05	38.25	38.75	35.35	35.80	1,799,948
2022-07-04	35.80	41.00	35.80	38.20	2,139,025
2022-07-01	34.30	36.85	31.55	36.75	9,317,177
2022-06-30	33.80	33.80	32.15	32.85	1,705,348
2022-06-29	35.35	35.35	33.65	34.00	1,144,046
2022-06-28	35.60	35.80	35.20	35.45	1,544,073
2022-06-27	35.45	35.75	35.05	35.50	1,224,038
2022-06-24	33.85	35.85	33.15	35.00	3,376,246
2022-06-23	34.05	34.20	33.40	33.40	1,556,426
2022-06-22	33.80	34.00	31.60	34.00	1,768,010
2022-06-21	34.25	35.15	33.55	33.95	1,105,094
2022-06-20	34.25	35.35	34.05	35.15	293,693
2022-06-17	35.45	35.75	34.00	34.60	1,308,745
2022-06-16	36.55	37.55	35.40	35.40	1,247,659
2022-06-15	37.55	37.55	35.50	37.05	2,305,405
2022-06-14	37.00	37.70	36.30	36.85	1,004,326
2022-06-13	39.00	39.00	36.50	37.40	1,175,181
2022-06-10	41.35	41.35	39.00	39.10	649,821
2022-06-09	41.35	41.65	40.85	41.10	490,792
2022-06-08	41.95	41.95	41.15	41.80	761,903
2022-06-07	41.40	42.00	41.10	42.00	2,226,909
2022-06-06	41.00	43.25	39.80	42.00	1,032,467
2022-06-03	41.10	41.10	41.10	41.10	0
2022-06-02	41.10	41.10	41.10	41.10	0
2022-06-01	37.70	41.25	37.35	41.10	2,210,780
2022-05-31	37.75	38.30	37.00	37.80	15,355,845
2022-05-30	37.40	39.50	37.40	38.40	1,499,968
2022-05-27	36.55	37.75	36.10	36.10	156,862
2022-05-26	37.00	37.10	36.25	37.00	285,476
2022-05-25	36.40	36.55	35.75	35.85	414,100
2022-05-24	36.45	36.85	35.90	36.05	827,300
2022-05-23	36.50	36.50	35.40	35.90	865,934
2022-05-20	35.95	36.20	35.45	36.20	857,659
2022-05-19	34.65	36.25	34.65	36.25	128,637
2022-05-18	36.85	36.95	36.10	36.10	85,798
2022-05-17	36.95	36.95	35.55	35.55	172,561
2022-05-16	35.60	36.00	35.60	36.00	422,532
2022-05-13	36.50	36.50	35.00	36.50	680,340
2022-05-12	36.05	36.85	35.00	35.00	511,849
2022-05-11	38.80	38.80	36.95	37.20	232,245
2022-05-10	36.50	38.80	35.95	38.40	575,034
2022-05-09	37.40	38.00	36.10	36.80	520,291
2022-05-06	39.00	40.00	37.45	38.75	367,175
2022-05-05	40.60	41.15	39.15	39.45	275,935
2022-05-04	40.90	40.90	40.00	40.00	95,541
2022-05-03	42.00	42.45	41.15	41.35	497,311
2022-05-02	42.15	42.15	42.15	42.15	0
2022-04-29	41.65	42.15	41.50	42.15	587,984
2022-04-28	41.85	41.95	41.00	41.40	462,864
2022-04-27	41.05	41.75	40.75	41.60	1,186,627
2022-04-26	41.90	42.85	41.65	42.05	165,441
2022-04-25	43.35	43.35	41.50	41.90	783,144
2022-04-22	45.10	45.10	43.30	43.70	400,248
2022-04-21	45.80	46.30	44.10	44.50	1,318,157
2022-04-20	45.00	46.95	44.50	46.05	835,302
2022-04-19	44.85	45.45	44.85	45.15	495,570
2022-04-18	45.55	45.55	45.55	45.55	0
2022-04-15	45.55	45.55	45.55	45.55	0
2022-04-14	45.00	45.75	44.75	45.55	338,223
2022-04-13	43.40	45.20	43.40	44.85	753,104
2022-04-12	42.95	43.55	41.65	43.50	724,610
2022-04-11	45.60	46.00	42.25	42.25	543,141
2022-04-08	45.50	46.85	44.75	45.95	1,227,321
2022-04-07	47.50	47.50	45.30	46.50	1,490,067
2022-04-06	46.85	47.75	45.50	46.70	1,796,963
2022-04-05	44.60	47.40	44.60	46.55	1,562,088
2022-04-04	44.00	46.00	43.00	45.75	2,367,774
2022-04-01	43.50	44.60	42.70	44.35	1,264,640
2022-03-31	41.35	43.55	40.45	43.00	1,356,595
2022-03-30	41.00	41.35	39.60	41.10	956,754
2022-03-29	41.00	41.10	38.10	41.00	900,741
2022-03-28	37.90	40.55	37.75	40.00	1,261,434
2022-03-25	36.85	37.55	36.55	37.35	613,106
2022-03-24	36.95	36.95	35.70	36.40	567,351
2022-03-23	37.05	37.25	35.20	36.40	927,244
2022-03-22	36.00	37.05	36.00	37.20	816,771
2022-03-21	34.15	35.80	34.15	35.55	1,377,882
2022-03-18	36.00	36.05	34.50	35.75	5,508,319
2022-03-17	33.50	35.75	33.50	34.95	1,385,762
2022-03-16	32.00	34.50	31.55	34.00	2,527,595
2022-03-15	31.25	31.95	31.00	31.50	755,157
2022-03-14	31.55	32.35	31.55	32.30	945,616
2022-03-11	32.30	32.50	31.00	31.10	1,032,880
2022-03-10	32.00	33.25	32.00	32.55	1,052,254
2022-03-09	32.00	33.55	31.95	32.75	1,197,515
2022-03-08	32.00	33.05	31.40	32.70	1,957,897
2022-03-07	31.10	32.10	30.05	31.35	1,618,229
2022-03-04	33.00	34.00	31.50	32.40	3,424,366
2022-03-03	34.70	35.40	34.35	34.40	382,787
2022-03-02	35.85	36.70	34.15	35.00	721,992
2022-03-01	33.90	35.20	33.90	34.65	237,714
2022-02-28	35.70	35.70	34.50	34.90	164,136
2022-02-25	34.45	35.50	34.45	35.10	210,155
2022-02-24	35.50	35.50	34.00	34.05	938,355
2022-02-23	37.60	37.65	36.90	37.20	80,400
2022-02-22	37.00	37.70	36.95	37.45	175,314
2022-02-21	37.55	37.60	37.00	37.35	108,732
2022-02-18	37.80	38.70	37.25	37.80	180,749
2022-02-17	38.00	38.00	37.75	37.95	219,962
2022-02-16	38.45	39.05	38.45	38.95	584,697
2022-02-15	38.00	39.10	37.50	37.55	454,201
2022-02-14	38.00	39.95	37.40	39.95	317,036
2022-02-11	39.80	39.80	38.60	39.10	474,467
2022-02-10	39.35	40.00	38.50	39.05	1,131,330
2022-02-09	37.70	37.80	37.10	37.10	269,348
2022-02-08	37.00	38.90	36.05	37.70	2,559,222
2022-02-07	38.75	38.95	36.65	37.70	720,502
2022-02-04	39.50	39.60	39.10	39.45	178,886
2022-02-03	40.00	40.15	39.10	39.45	331,463
2022-02-02	40.35	41.00	39.80	39.80	434,762
2022-02-01	43.45	43.50	41.05	41.30	167,816
2022-01-31	40.20	41.50	40.20	41.20	424,771
2022-01-28	41.50	41.50	39.70	40.00	1,138,202
2022-01-27	40.10	41.70	40.10	41.65	582,222
2022-01-26	41.00	41.00	39.50	40.35	279,893
2022-01-25	40.00	41.00	38.50	41.00	750,032
2022-01-24	43.75	43.75	39.10	40.35	1,135,581
2022-01-21	43.00	46.00	40.85	45.20	1,293,494
2022-01-20	42.00	45.00	40.55	43.15	1,202,244
2022-01-19	42.60	42.60	40.45	41.50	573,133
2022-01-18	42.55	42.55	40.50	40.50	434,972
2022-01-17	42.50	42.50	41.00	41.50	282,645
2022-01-14	41.30	41.55	41.25	41.45	125,722
2022-01-13	41.75	41.75	41.05	41.55	72,647
2022-01-12	40.50	41.80	39.40	41.80	547,159
2022-01-11	40.80	41.40	40.00	40.00	150,522
2022-01-10	42.65	42.75	40.00	40.00	379,148
2022-01-07	40.95	40.95	40.10	40.70	112,802
2022-01-06	41.75	41.75	40.50	40.90	109,447
2022-01-05	39.70	41.20	39.70	40.70	168,753
2022-01-04	40.65	41.15	40.00	40.90	383,723
2022-01-03	39.50	39.50	39.50	39.50	0
2021-12-31	41.45	41.95	39.50	39.50	218,739
2021-12-30	42.00	42.15	39.00	40.65	288,139
2021-12-29	39.40	42.40	39.40	41.20	189,535
2021-12-28	41.00	41.00	41.00	41.00	0
2021-12-27	41.00	41.00	41.00	41.00	0
2021-12-24	39.95	41.50	39.95	41.00	266,072
2021-12-23	40.00	40.65	39.60	39.95	241,034
2021-12-22	38.95	40.60	38.70	40.00	911,465
2021-12-21	38.50	40.00	38.20	39.00	480,963
2021-12-20	41.35	41.35	38.00	38.25	370,228
2021-12-17	39.50	40.00	38.80	38.80	343,135
2021-12-16	39.95	40.20	38.45	40.00	237,540
2021-12-15	40.30	40.30	38.90	39.85	310,121
2021-12-14	40.15	41.60	40.00	40.00	189,919
2021-12-13	41.45	41.45	38.70	39.15	1,087,551
2021-12-10	40.75	40.80	40.05	40.80	117,259
2021-12-09	41.20	41.70	40.50	40.50	204,186
2021-12-08	41.95	42.00	41.10	41.30	376,539
2021-12-07	40.25	43.05	40.25	42.35	278,462
2021-12-06	39.95	42.00	39.95	42.00	168,816
2021-12-03	44.20	44.20	40.95	41.00	459,608
2021-12-02	43.40	44.00	41.90	43.10	168,263
2021-12-01	40.45	43.55	40.30	43.10	540,666
2021-11-30	40.15	40.70	38.80	40.65	1,066,961
2021-11-29	40.10	42.00	40.10	41.10	655,961
2021-11-26	41.55	41.95	40.95	41.00	637,463
2021-11-25	43.05	44.30	43.05	43.50	247,352
2021-11-24	43.55	43.55	43.15	43.15	321,828
2021-11-23	44.20	44.20	43.50	43.90	359,026
2021-11-22	44.20	44.35	43.40	43.85	344,723
2021-11-19	44.35	44.50	43.25	43.55	369,558
2021-11-18	44.65	44.65	44.15	44.25	248,100
2021-11-17	45.00	45.30	44.00	44.00	752,777
2021-11-16	45.20	45.20	44.55	45.00	498,266
2021-11-15	44.90	45.90	44.80	45.25	599,725
2021-11-12	44.55	45.00	43.00	44.90	734,415
2021-11-11	45.05	45.60	44.70	44.70	5,075,310
2021-11-10	45.55	45.65	45.00	45.05	453,492
2021-11-09	46.20	46.20	45.00	45.00	743,663
2021-11-08	45.60	45.85	45.35	45.75	139,294
2021-11-05	45.75	45.95	44.00	45.05	733,248
2021-11-04	45.80	46.35	45.20	45.30	937,620
2021-11-03	47.15	47.40	45.85	46.65	948,131
2021-11-02	47.20	48.00	45.75	46.20	684,691
2021-11-01	47.25	48.00	46.80	46.80	838,792
2021-10-29	47.60	47.75	45.00	47.15	999,243
2021-10-28	50.00	50.60	47.50	47.95	2,090,022
2021-10-27	48.10	48.80	47.85	48.00	396,547
2021-10-26	47.95	48.60	47.00	47.00	397,744
2021-10-25	48.00	49.00	48.00	48.35	279,206
2021-10-22	48.70	48.70	48.00	48.30	157,934
2021-10-21	48.60	49.55	48.05	48.30	318,706
2021-10-20	48.00	48.75	48.00	48.50	478,264
2021-10-19	48.90	49.60	48.50	48.50	614,309
2021-10-18	48.80	50.50	48.45	49.70	705,033
2021-10-15	48.30	48.95	48.25	48.80	187,903
2021-10-14	47.95	49.45	47.95	48.30	302,232
2021-10-13	47.45	48.25	47.20	48.25	356,448
2021-10-12	46.55	48.40	46.55	47.30	282,802
2021-10-11	46.45	48.00	46.15	47.25	463,703
2021-10-08	47.00	47.15	45.50	46.05	1,203,711
2021-10-07	47.55	48.05	47.25	47.25	484,863
2021-10-06	48.30	48.65	46.75	47.85	562,622
2021-10-05	48.55	49.15	47.70	48.35	421,114
2021-10-04	48.65	49.45	47.90	49.35	529,619
2021-10-01	49.05	49.95	47.15	49.90	583,924
2021-09-30	50.10	51.00	49.05	50.90	587,248
2021-09-29	50.60	51.60	50.60	50.90	468,539
2021-09-28	51.90	51.90	50.60	51.00	1,179,360
2021-09-27	52.20	52.70	51.40	51.70	324,350
2021-09-24	53.00	53.00	51.30	52.00	225,094
2021-09-23	51.00	52.40	50.30	51.80	477,338
2021-09-22	52.80	52.80	50.60	51.00	790,224
2021-09-21	52.60	53.30	50.50	51.50	645,356
2021-09-20	54.90	54.90	49.50	52.50	506,627
2021-09-17	52.60	54.20	52.50	52.80	755,129
2021-09-16	52.60	54.10	51.50	52.20	608,120
2021-09-15	53.90	54.40	52.80	54.00	950,718
2021-09-14	53.80	53.80	52.50	53.00	292,427
2021-09-13	52.00	53.80	52.00	52.80	1,587,195
2021-09-10	50.00	53.90	50.00	52.70	557,447
2021-09-09	52.00	52.20	50.80	51.00	753,946
2021-09-08	51.80	52.60	51.20	51.20	443,565
2021-09-07	53.20	53.50	51.50	52.20	211,346
2021-09-06	54.00	54.40	53.20	53.20	206,003
2021-09-03	53.50	54.40	53.00	53.50	272,438
2021-09-02	54.00	54.10	52.60	52.60	194,162
2021-09-01	53.90	54.40	53.50	53.50	544,195
2021-08-31	54.60	54.60	53.40	54.00	320,387
2021-08-30	54.50	54.50	54.50	54.50	0
2021-08-27	54.10	55.30	53.40	54.50	692,889
2021-08-26	55.50	55.90	54.80	55.50	110,111
2021-08-25	54.20	56.10	52.90	55.40	717,526
2021-08-24	54.60	54.90	54.00	54.50	189,913
2021-08-23	54.80	55.00	54.00	54.60	202,299
2021-08-20	55.80	55.80	54.60	55.00	524,951
2021-08-19	55.00	56.30	54.50	55.60	183,429
2021-08-18	54.40	55.90	54.40	55.80	181,472
2021-08-17	55.00	55.30	54.20	54.40	281,934
2021-08-16	56.40	56.70	55.20	55.50	264,584
2021-08-13	56.70	56.80	55.50	56.00	434,957
2021-08-12	57.60	58.00	56.90	57.10	224,118
2021-08-11	57.00	58.00	56.80	57.40	204,774
2021-08-10	56.90	57.20	56.00	57.00	260,797
2021-08-09	59.00	59.00	56.50	57.10	1,559,669
2021-08-06	56.70	58.50	56.40	57.50	899,333
2021-08-05	54.70	56.90	54.00	56.00	527,674
2021-08-04	54.50	55.50	53.30	54.70	255,455
2021-08-03	55.20	56.40	53.60	53.60	574,409
2021-08-02	55.00	56.00	54.50	54.70	698,931
2021-07-30	53.90	56.20	53.90	54.70	738,728
2021-07-29	51.70	54.90	51.10	53.00	957,528
2021-07-28	50.90	55.00	50.90	53.10	848,856
2021-07-27	49.25	51.00	48.15	50.00	579,293
2021-07-26	49.75	51.00	48.20	50.20	342,975
2021-07-23	48.30	50.80	48.30	49.70	448,205
2021-07-22	49.75	51.40	46.80	48.05	693,226
2021-07-21	48.00	50.70	47.75	50.60	1,026,563
2021-07-20	48.65	49.35	45.35	46.75	926,137
2021-07-19	51.90	51.90	47.00	47.45	1,300,666
2021-07-16	52.90	54.10	51.00	51.00	206,984
2021-07-15	52.90	54.00	52.80	52.80	460,254
2021-07-14	55.40	55.50	50.90	53.50	808,886
2021-07-13	56.50	57.00	54.30	54.30	799,963
2021-07-12	57.70	57.80	55.90	57.00	392,869
2021-07-09	58.00	58.00	56.90	57.60	455,391
2021-07-08	58.40	58.70	55.80	57.70	420,883
2021-07-07	58.20	59.50	58.00	59.10	660,839
2021-07-06	61.00	61.30	58.70	59.00	865,886
2021-07-05	59.90	61.20	59.90	61.20	492,118
2021-07-02	57.80	60.30	57.80	60.10	462,046
2021-07-01	56.60	59.30	56.60	58.00	559,521
2021-06-30	57.10	58.00	56.60	56.60	397,249
2021-06-29	56.10	58.50	56.10	58.50	352,429
2021-06-28	57.50	57.50	55.90	56.30	250,487
2021-06-25	56.30	57.00	56.30	56.50	555,411
2021-06-24	57.40	57.60	56.00	56.00	243,001
2021-06-23	57.80	58.30	56.40	56.70	647,544
2021-06-22	57.50	57.90	56.60	57.70	177,507
2021-06-21	59.60	59.60	57.00	57.00	606,279
2021-06-18	60.00	60.90	59.40	59.80	1,143,907
2021-06-17	56.00	60.20	56.00	59.40	1,428,951
2021-06-16	57.00	59.30	56.40	58.80	2,143,040
2021-06-15	58.10	58.10	56.00	56.80	977,529
2021-06-14	57.20	57.20	55.60	56.00	548,584
2021-06-11	57.70	58.20	56.00	56.00	968,007
2021-06-10	58.00	58.20	57.50	57.80	1,810,599
2021-06-09	60.90	60.90	56.60	58.00	496,600
2021-06-08	59.00	59.10	58.10	58.60	413,572
2021-06-07	59.30	59.90	58.60	59.00	1,278,996
2021-06-04	60.50	60.50	58.50	59.60	419,985
2021-06-03	63.00	63.00	60.40	60.60	1,491,605
2021-06-02	62.00	63.10	60.70	61.10	1,007,501
2021-06-01	58.90	61.30	58.90	61.10	1,538,517
2021-05-28	58.00	59.40	57.90	58.60	272,364
2021-05-27	59.40	59.40	57.40	57.50	1,268,791
2021-05-26	57.90	58.20	57.20	57.50	2,089,043
2021-05-25	58.70	60.00	58.00	58.00	303,062
2021-05-24	58.40	58.60	57.50	58.60	293,120
2021-05-21	60.00	60.00	58.10	58.20	374,833
2021-05-20	59.90	59.90	58.10	58.90	207,933
2021-05-19	58.20	60.60	58.20	59.70	277,760
2021-05-18	59.70	59.70	58.50	58.60	358,397
2021-05-17	59.40	60.00	58.70	59.20	724,030
2021-05-14	59.70	60.80	59.20	59.50	419,504
2021-05-13	59.80	60.50	59.20	59.60	289,665
2021-05-12	59.30	61.20	59.00	60.60	1,163,511
2021-05-11	60.50	60.50	58.10	59.60	1,091,693
2021-05-10	62.60	62.80	60.00	60.00	534,689
2021-05-07	61.90	63.00	61.00	61.30	493,547
2021-05-06	61.10	62.30	60.80	61.50	1,410,093
2021-05-05	62.00	62.00	60.70	60.70	1,655,169
2021-05-04	63.00	63.00	61.00	61.40	1,436,335
2021-04-30	63.80	63.80	62.10	63.00	358,903
2021-04-29	62.00	63.20	62.00	63.00	391,961
2021-04-28	62.80	64.00	62.00	62.20	2,671,654
2021-04-27	63.80	64.00	63.30	63.80	367,644
2021-04-26	65.00	66.00	63.40	64.00	693,178
2021-04-23	63.20	63.70	62.30	62.40	2,405,927
2021-04-22	63.60	65.00	62.60	63.20	493,643
2021-04-21	62.50	66.30	61.10	63.00	2,924,982
2021-04-20	64.30	64.70	61.10	62.00	542,802
2021-04-19	66.00	66.70	62.90	64.50	590,603
2021-04-16	66.20	67.50	65.90	66.00	820,635
2021-04-15	66.00	67.00	65.20	66.00	722,667
2021-04-14	68.00	68.90	64.30	65.00	8,420,247
2021-04-13	65.90	67.00	64.60	67.00	1,506,776
2021-04-12	66.40	66.80	64.90	65.50	1,454,489
2021-04-09	66.00	67.70	65.10	66.00	1,514,653
2021-04-08	63.70	65.40	63.70	65.30	3,158,024
2021-04-07	63.50	64.90	63.10	63.80	742,407
2021-04-06	65.00	66.90	64.30	64.50	1,447,658
2021-04-01	63.00	65.00	63.00	63.70	713,132
2021-03-31	64.00	64.00	62.60	63.60	2,214,729
2021-03-30	62.60	64.80	61.60	62.20	727,214
2021-03-29	61.80	62.60	58.80	62.00	610,048
2021-03-26	60.80	61.80	60.00	61.00	818,607
2021-03-25	58.80	59.00	58.00	58.60	3,036,339
2021-03-24	58.00	59.00	57.00	58.80	1,438,738
2021-03-23	59.20	59.80	58.40	59.20	745,444
2021-03-22	58.20	62.80	58.20	59.40	1,300,560
2021-03-19	61.00	63.00	59.40	59.40	1,615,215
2021-03-18	64.20	64.80	62.20	63.00	553,722
2021-03-17	66.00	67.00	63.40	64.00	1,069,115
2021-03-16	66.80	67.00	65.40	66.60	952,089
2021-03-15	70.00	70.00	64.80	65.80	888,043
2021-03-12	65.80	69.60	64.40	68.00	1,827,366
2021-03-11	63.00	66.40	63.00	65.60	1,458,082
2021-03-10	61.80	65.00	58.20	65.00	2,544,291
2021-03-09	60.20	60.20	59.00	59.00	2,450,346
2021-03-08	62.20	62.60	59.20	59.60	960,281
2021-03-05	60.40	62.40	60.00	61.20	977,399
2021-03-04	61.80	62.00	59.20	60.00	2,035,603
2021-03-03	62.80	63.80	60.60	61.00	1,620,978
2021-03-02	65.80	65.80	62.00	62.40	1,191,682
2021-03-01	64.00	65.80	63.40	63.40	1,033,822
2021-02-26	62.20	66.80	61.60	63.00	1,067,684
2021-02-25	63.40	67.00	62.60	65.60	2,537,574
2021-02-24	61.00	64.20	60.80	62.60	1,693,581
2021-02-23	62.20	62.20	58.20	60.20	2,932,462
2021-02-22	66.40	67.00	54.00	59.40	5,576,349
2021-02-19	68.80	68.80	63.80	66.00	1,823,125
2021-02-18	66.40	67.20	66.00	67.20	1,082,322
2021-02-17	69.00	69.40	64.20	67.60	1,312,252
2021-02-16	73.80	73.80	66.60	69.80	1,803,341
2021-02-15	75.80	75.80	70.60	71.80	1,427,522
2021-02-12	73.40	75.00	72.60	74.20	1,652,813
2021-02-11	70.00	75.00	69.60	73.60	3,681,751
2021-02-10	73.00	74.80	66.40	69.80	3,907,628
2021-02-09	69.00	73.40	68.40	73.00	2,859,257
2021-02-08	62.00	71.80	62.00	69.00	3,561,555
2021-02-05	57.60	61.80	54.20	60.40	3,913,194
2021-02-04	52.40	57.60	52.40	56.60	5,643,306
2021-02-03	50.00	52.60	48.90	52.00	4,661,777
2021-02-02	50.80	51.40	49.40	49.70	701,909
2021-02-01	53.00	53.00	50.20	51.00	597,486
2021-01-29	52.00	52.00	49.70	51.20	992,248
2021-01-28	55.60	55.60	51.00	51.60	690,521
2021-01-27	56.60	56.60	53.00	53.80	545,704
2021-01-26	54.60	55.20	54.00	55.00	683,977
2021-01-25	57.00	57.00	55.00	55.00	1,056,984
2021-01-22	54.00	57.40	54.00	56.80	786,110
2021-01-21	55.80	56.00	52.60	55.00	859,473
2021-01-20	55.80	55.80	53.00	53.40	977,849
2021-01-19	58.00	58.00	54.80	54.80	1,037,625
2021-01-18	59.00	59.40	57.20	57.60	815,013
2021-01-15	59.00	60.00	58.80	58.80	562,343
2021-01-14	58.00	59.20	58.00	58.80	271,118
2021-01-13	57.80	59.60	57.20	58.80	932,650
2021-01-12	57.40	60.00	57.20	60.00	1,563,891
2021-01-11	61.60	61.60	56.20	56.40	903,367
2021-01-08	59.80	63.80	58.00	60.40	3,102,373
2021-01-07	51.80	61.20	51.80	57.40	2,287,094
2021-01-06	51.40	51.40	49.60	50.80	710,771
2021-01-05	50.60	52.40	48.30	50.20	929,184
2021-01-04	55.00	55.00	50.40	50.40	783,182
2020-12-31	52.40	55.00	51.20	55.00	645,872
2020-12-30	52.20	53.40	52.00	52.00	297,201
2020-12-29	51.80	53.60	51.80	52.40	444,848
2020-12-24	53.00	53.00	50.60	51.00	650,740
2020-12-23	51.00	52.80	50.20	52.60	459,391
2020-12-22	49.30	50.60	48.90	50.60	239,651
2020-12-21	49.40	49.70	45.60	49.10	1,475,342
2020-12-18	49.40	51.00	49.20	49.60	928,126
2020-12-17	49.10	49.90	48.60	49.90	454,171
2020-12-16	49.00	49.70	48.50	48.80	289,735
2020-12-15	48.00	49.00	46.80	48.50	626,070
2020-12-14	45.40	49.00	45.40	48.00	1,486,290
2020-12-11	46.50	46.80	44.00	45.20	3,134,644
2020-12-10	43.80	44.40	42.50	44.00	439,632
2020-12-09	44.00	44.00	43.20	43.50	210,173
2020-12-08	43.10	44.00	41.50	44.00	753,260
2020-12-07	45.10	45.20	44.00	44.40	571,988
2020-12-04	44.60	45.00	43.60	45.00	479,548
2020-12-03	44.80	44.80	43.90	44.40	366,898
2020-12-02	43.10	45.60	43.10	44.60	1,419,379
2020-12-01	41.20	44.70	41.20	44.60	3,337,601
2020-11-30	41.00	41.00	40.80	41.00	280,263
2020-11-27	41.50	41.50	40.50	41.00	810,096
2020-11-26	41.20	41.60	40.00	41.00	919,821
2020-11-25	41.60	41.60	40.20	41.00	3,023,096
2020-11-24	40.90	42.00	40.40	41.50	1,260,115
2020-11-23	41.50	41.50	40.80	40.80	439,645
2020-11-20	41.50	42.00	40.90	41.00	798,762
2020-11-19	41.50	41.90	41.20	41.50	207,796
2020-11-18	41.00	41.80	40.80	41.80	468,312
2020-11-17	40.10	41.00	39.90	41.00	584,753
2020-11-16	39.70	40.50	39.70	39.90	462,033
2020-11-13	38.00	39.50	37.00	39.00	629,530
2020-11-12	38.60	39.30	38.00	38.35	335,899
2020-11-11	39.20	39.50	38.20	38.80	546,472
2020-11-10	39.50	39.80	37.50	38.50	1,092,876
2020-11-09	37.50	39.30	36.20	39.00	1,948,548
2020-11-06	36.20	36.50	35.70	35.70	297,601
2020-11-05	34.90	36.00	34.90	35.90	198,534
2020-11-04	34.40	35.20	34.30	34.60	426,393
2020-11-03	34.00	34.30	33.70	34.00	296,747
2020-11-02	34.40	34.60	33.80	33.80	221,580
2020-10-30	32.20	35.20	31.90	34.00	6,971,982
2020-10-29	34.80	34.80	32.20	32.20	1,944,618
2020-10-28	35.10	35.10	33.50	34.30	676,076
2020-10-27	35.30	35.30	34.90	35.30	794,619
2020-10-26	35.40	35.40	34.80	35.00	155,929
2020-10-23	35.30	35.90	34.60	35.90	349,305
2020-10-22	34.60	35.50	34.60	35.20	509,900
2020-10-21	34.80	35.20	34.00	34.80	447,429
2020-10-20	35.00	35.50	34.70	35.40	456,733
2020-10-16	35.30	35.30	34.10	34.50	207,757
2020-10-15	35.90	35.90	35.00	35.00	388,005
2020-10-14	35.80	36.00	35.20	35.70	108,896
2020-10-13	35.00	36.50	34.90	35.10	11,772,679
2020-10-12	34.80	35.20	34.70	35.00	1,846,319
2020-10-09	35.40	35.40	34.80	35.00	933,233
2020-10-08	36.00	36.00	35.20	35.40	1,879,063
2020-10-07	37.00	37.00	36.00	36.40	263,088
2020-10-06	37.00	37.00	36.80	37.00	192,156
2020-10-05	37.10	37.20	37.00	37.00	155,821
2020-10-02	36.80	37.00	36.00	37.00	592,726
2020-10-01	37.40	37.70	36.50	37.00	441,652
2020-09-30	39.00	39.00	37.00	37.00	484,481
2020-09-29	39.00	39.20	38.50	38.50	493,931
2020-09-28	39.00	39.80	39.00	39.40	172,139
2020-09-25	39.10	39.50	39.00	39.50	90,880
2020-09-24	39.50	40.00	38.50	40.00	64,061
2020-09-23	39.00	39.90	39.00	39.10	271,050
2020-09-22	40.20	40.30	38.50	39.00	393,492
2020-09-21	42.10	43.50	38.00	38.90	1,552,458
2020-09-18	42.00	43.00	40.50	42.80	1,833,418
2020-09-17	39.30	43.00	39.30	41.90	41,802,559
2020-09-16	39.80	40.00	38.60	40.00	549,756
2020-09-15	39.50	40.30	38.60	39.40	557,715
2020-09-14	41.50	41.50	38.00	38.80	699,720
2020-09-11	40.20	41.80	40.20	40.50	524,345
2020-09-10	40.80	41.00	39.80	40.30	2,357,039
2020-09-09	38.50	41.30	38.50	40.30	17,752,113
2020-09-08	39.00	39.30	37.80	38.35	397,078
2020-09-07	38.60	38.80	38.50	38.70	284,272
2020-09-04	38.20	39.00	38.20	38.80	124,777
2020-09-03	39.00	39.80	38.00	38.55	243,199
2020-09-02	38.50	39.30	38.50	39.10	203,658
2020-09-01	38.40	39.70	38.00	38.80	543,871
2020-08-28	38.00	39.90	37.50	38.95	649,708
2020-08-27	37.40	37.90	37.00	37.50	167,095
2020-08-26	37.80	37.80	36.80	37.05	75,097
2020-08-25	37.00	37.00	36.00	36.65	251,636
2020-08-24	38.50	38.50	35.80	36.25	569,522
2020-08-21	37.50	39.00	36.50	38.20	348,081
2020-08-20	39.20	39.20	37.00	37.45	515,907
2020-08-19	39.20	40.60	39.20	39.45	329,536
2020-08-18	39.80	40.70	38.00	39.75	736,682
2020-08-17	36.80	40.00	35.70	38.60	1,546,980
2020-08-14	36.90	36.90	35.30	36.15	336,721
2020-08-13	36.50	38.00	36.00	36.60	382,800
2020-08-12	36.00	37.20	36.00	36.85	271,037
2020-08-11	36.50	37.00	35.70	36.30	471,658
2020-08-10	35.70	36.00	35.00	35.05	387,600
2020-08-07	36.60	36.60	35.80	36.15	332,701
2020-08-06	36.50	37.80	35.70	36.90	1,376,639
2020-08-05	37.00	37.00	35.80	36.60	487,309
2020-08-04	36.30	36.90	35.20	36.65	327,548
2020-07-31	37.60	37.60	35.70	35.75	438,422
2020-07-30	36.40	37.30	35.60	36.80	339,488
2020-07-29	37.00	37.20	35.10	36.80	916,787
2020-07-28	37.50	39.00	37.00	37.50	912,159
2020-07-27	37.00	37.70	36.80	36.95	347,055
2020-07-24	38.20	38.20	35.40	36.90	763,373
2020-07-23	38.50	39.00	37.20	37.55	293,437
2020-07-22	39.50	39.50	37.60	38.25	131,252
2020-07-21	39.80	39.80	38.90	39.20	133,015
2020-07-20	38.95	40.30	37.90	38.10	520,927
2020-07-17	39.90	39.90	38.10	38.10	308,378
2020-07-16	37.00	39.40	37.00	38.55	100,361
2020-07-15	37.10	39.40	37.10	38.45	707,939
2020-07-14	37.30	37.30	36.40	37.15	216,947
2020-07-13	37.00	37.90	37.00	37.60	560,878
2020-07-10	37.00	37.90	35.80	36.90	922,948
2020-07-09	39.90	39.90	37.10	37.30	752,814
2020-07-08	37.60	39.60	37.00	38.10	5,710,907
2020-07-07	39.00	39.00	37.00	38.00	2,528,302
2020-07-06	37.80	40.40	37.80	38.65	2,385,328
2020-07-03	37.00	38.30	36.00	37.50	302,785
2020-07-02	38.90	39.00	37.40	37.65	630,593
2020-07-01	38.90	38.90	36.30	37.80	1,117,306
2020-06-30	39.10	39.10	38.30	38.95	380,019
2020-06-29	39.00	40.00	38.00	38.80	1,164,373
2020-06-26	40.20	41.90	37.10	39.85	789,640
2020-06-25	40.50	40.90	39.50	40.80	596,750
2020-06-24	42.00	42.00	40.00	41.75	901,641
2020-06-23	42.80	43.10	41.30	41.75	2,236,137
2020-06-22	41.90	42.30	41.10	41.65	1,684,104
2020-06-19	41.00	42.60	41.00	41.40	1,718,036
2020-06-18	43.80	43.90	40.00	41.40	939,209
2020-06-17	45.20	45.20	42.50	43.35	503,655
2020-06-16	43.10	44.80	41.70	43.35	796,003
2020-06-15	43.40	43.40	40.50	41.45	814,793
2020-06-12	42.40	43.60	40.70	42.75	1,819,703
2020-06-11	48.00	48.00	40.50	42.80	4,695,322
2020-06-10	48.70	49.90	45.80	46.40	1,840,328
2020-06-09	49.50	51.00	44.10	48.50	15,501,322
2020-06-08	46.30	54.80	45.50	48.00	13,326,471
2020-06-05	49.70	51.80	45.40	46.20	1,264,464
2020-06-04	47.10	49.30	46.60	48.80	559,366
2020-06-03	47.00	48.40	47.00	48.00	541,508
2020-06-02	47.90	47.90	46.20	46.30	286,815
2020-06-01	46.90	47.50	45.10	46.95	668,688
2020-05-29	46.90	47.00	43.70	45.30	450,737
2020-05-28	46.20	46.40	44.90	45.30	479,874
2020-05-27	44.80	45.90	43.20	43.55	673,139
2020-05-26	42.00	45.90	42.00	43.55	765,430
2020-05-22	42.00	42.30	41.10	42.30	236,587
2020-05-21	42.70	42.80	41.70	42.30	139,561
2020-05-20	42.60	42.90	41.30	41.90	2,162,404
2020-05-19	40.90	43.00	40.60	41.65	408,624
2020-05-18	39.70	40.60	39.50	40.10	448,301
2020-05-15	40.90	41.90	39.00	39.90	456,140
2020-05-14	42.50	42.50	39.00	39.90	2,681,812
2020-05-13	42.60	44.80	42.00	42.60	1,943,264
2020-05-12	41.20	41.50	40.30	41.00	514,646
2020-05-11	41.80	41.80	39.50	40.00	694,697
2020-05-07	39.50	41.30	38.90	40.30	246,867
2020-05-06	39.20	40.40	38.50	38.70	210,048
2020-05-05	41.20	41.20	39.50	39.80	457,661
2020-05-04	41.00	42.10	40.50	40.70	306,427
2020-05-01	44.00	44.00	40.50	41.80	494,163
2020-04-30	44.00	44.00	42.00	42.70	326,620
2020-04-29	40.60	43.60	40.00	42.70	4,795,994
2020-04-28	40.20	41.40	40.10	41.30	492,021
2020-04-27	39.40	41.60	39.40	41.30	469,564
2020-04-24	39.40	41.70	39.40	40.30	868,986
2020-04-23	41.70	41.70	39.20	40.30	581,056
2020-04-22	40.00	41.40	39.10	38.75	1,131,604
2020-04-21	43.00	43.80	38.50	38.75	1,459,261
2020-04-20	47.00	48.40	42.50	42.75	1,559,705
2020-04-17	43.00	48.00	40.00	47.10	4,538,783
2020-04-16	40.80	42.70	36.00	38.75	1,487,465
2020-04-15	49.70	49.70	37.30	37.70	841,521
2020-04-14	49.90	49.90	46.00	47.65	258,623
2020-04-09	46.90	50.00	46.30	47.65	379,196
2020-04-08	44.50	47.70	44.20	46.10	98,393
2020-04-07	44.00	51.00	43.90	43.05	463,737
2020-04-06	36.50	43.00	36.00	36.40	409,172
2020-04-03	36.70	36.70	35.70	35.60	16,795
2020-04-03	36.70	37.50	35.70	36.40	95,580
2020-04-02	37.10	38.60	34.00	35.60	2,269,687
2020-04-02	37.10	38.60	34.00	37.75	1,007,193
2020-04-01	41.00	41.00	37.60	37.70	264,334
2020-04-01	41.00	41.00	39.00	40.75	102,954
2020-03-31	41.00	41.40	40.50	40.23	411,011
2020-03-30	44.00	44.00	39.90	43.25	579,570
2020-03-27	44.95	44.95	41.75	44.73	221,171
2020-03-26	38.95	43.90	37.35	37.68	763,891
2020-03-25	35.95	42.85	35.95	33.73	829,131
2020-03-24	33.90	35.65	33.80	32.50	199,892
2020-03-23	31.35	32.20	27.00	32.08	189,858
2020-03-20	35.45	38.95	34.95	33.28	814,805
2020-03-19	41.40	41.40	32.25	39.78	161,954
2020-03-18	41.85	41.85	40.35	41.30	1,031,377
2020-03-17	46.00	46.10	40.10	45.15	1,853,319
2020-03-16	54.00	54.00	39.00	56.70	760,700
2020-03-13	63.00	63.70	60.30	61.00	3,163,984
2020-03-12	63.00	63.00	55.80	62.95	363,908
2020-03-11	74.10	74.10	63.40	70.10	234,493
2020-03-10	73.10	76.90	70.80	70.15	728,825
2020-03-09	64.90	68.20	64.90	68.30	146,512
2020-03-06	76.10	76.10	65.00	68.30	1,015,904
2020-03-05	78.00	79.70	75.70	78.15	285,304
2020-03-04	79.40	79.40	77.30	78.30	261,894
2020-03-03	82.00	82.70	78.10	77.60	884,523
2020-03-02	82.90	82.90	76.00	79.20	430,372
2020-02-28	78.10	81.90	73.80	78.45	585,867
2020-02-27	83.00	83.10	74.80	84.65	895,293
2020-02-26	87.10	87.60	82.80	87.15	269,078
2020-02-25	89.60	89.70	84.00	89.40	581,350
2020-02-24	98.00	98.00	86.90	94.00	231,409
2020-02-21	95.00	95.00	92.00	94.00	158,265
2020-02-20	92.60	94.00	91.70	91.70	116,419
2020-02-19	91.00	95.80	91.00	94.35	227,681
2020-02-18	91.30	92.00	90.10	91.50	97,831
2020-02-17	88.40	92.00	87.70	91.30	118,349
2020-02-14	86.00	91.00	86.00	89.55	502,599
2020-02-13	90.00	90.00	85.60	87.55	420,834
2020-02-12	90.00	93.90	84.00	87.20	486,963
2020-02-11	91.60	93.90	89.40	90.95	206,853
2020-02-10	90.40	94.90	90.40	91.40	1,026,383
2020-02-07	94.00	95.00	90.20	93.50	293,517
2020-02-06	89.00	93.20	86.30	92.25	280,415
2020-02-05	83.00	91.00	83.00	90.25	966,734
2020-02-04	83.30	84.00	82.40	83.45	569,947
2020-02-03	84.60	84.60	82.00	83.70	250,266
2020-01-31	82.40	84.80	81.80	82.40	332,242
2020-01-30	81.60	85.00	81.60	82.40	1,214,663
2020-01-29	83.20	83.50	80.90	81.55	679,572
2020-01-28	84.10	84.10	79.60	83.80	1,192,612
2020-01-27	83.70	84.80	83.00	83.40	403,129
2020-01-24	85.00	86.20	83.50	83.75	614,985
2020-01-23	84.10	85.00	84.10	84.55	510,948
2020-01-22	85.00	85.00	83.50	83.60	1,113,134
2020-01-21	85.00	85.00	83.10	83.55	175,394
2020-01-20	81.00	84.10	81.00	83.40	1,092,203
2020-01-17	81.20	84.50	81.10	81.25	352,569
2020-01-16	84.00	84.10	82.20	82.75	366,751
2020-01-15	83.90	83.90	80.50	82.20	250,737
2020-01-14	80.00	84.00	80.00	81.25	118,814
2020-01-13	82.90	84.00	80.30	80.50	141,172
2020-01-10	84.40	84.40	82.00	82.20	110,306
2020-01-09	84.70	84.70	82.00	82.75	157,549
2020-01-08	84.70	85.00	80.40	81.05	172,588
2020-01-07	85.00	85.00	82.00	82.60	307,934
2020-01-06	82.00	87.90	81.60	81.80	112,929
2020-01-03	83.90	83.90	82.10	83.30	108,168
2020-01-02	87.60	87.70	84.10	84.75	160,387
2019-12-31	87.10	88.00	83.10	85.45	155,330
2019-12-30	86.00	86.00	81.00	83.70	163,529
2019-12-27	81.00	85.00	81.00	83.80	99,234
2019-12-24	81.20	86.00	81.20	80.55	69,043
2019-12-23	84.00	84.00	80.00	81.05	250,570
2019-12-20	85.00	85.00	79.00	80.55	124,487
2019-12-19	80.70	85.00	80.40	80.90	193,130
2019-12-18	81.50	81.60	78.50	80.75	383,147
2019-12-17	90.00	90.00	79.60	82.15	755,840
2019-12-16	89.00	92.30	84.00	87.95	701,078
2019-12-13	84.20	92.50	84.20	85.35	2,503,024
2019-12-12	82.00	82.00	79.00	80.85	143,627
2019-12-11	81.00	81.80	80.00	80.80	303,209
2019-12-10	77.30	85.80	76.80	80.60	1,472,033
2019-12-09	72.30	77.00	72.30	77.60	434,822
2019-12-06	68.90	70.90	68.00	68.30	128,393
2019-12-05	69.00	69.00	68.00	67.20	19,276
2019-12-04	67.60	68.90	65.20	67.20	299,865
2019-12-03	69.90	69.90	67.30	67.75	239,380
2019-12-02	73.70	73.70	69.20	69.20	425,534
2019-11-29	74.00	74.40	70.10	70.25	152,363
2019-11-28	74.00	74.00	69.20	70.45	417,203
2019-11-27	68.90	73.40	68.90	72.20	164,706
2019-11-26	68.40	69.00	67.50	68.05	70,046
2019-11-25	67.80	67.80	65.50	66.25	98,219
2019-11-22	65.40	65.40	64.50	64.65	271,341
2019-11-21	65.50	66.00	65.20	65.45	292,872
2019-11-20	66.00	66.00	65.50	65.75	38,868
2019-11-19	66.00	66.00	65.50	65.75	114,118
2019-11-18	66.00	66.00	64.50	65.80	205,761
2019-11-15	68.00	69.00	64.50	65.70	297,429
2019-11-14	67.00	70.00	67.00	68.35	248,547
2019-11-13	68.00	68.00	66.60	67.10	108,081
2019-11-12	65.30	67.70	65.20	66.85	73,106
2019-11-11	65.60	66.90	64.00	65.45	205,470
2019-11-08	64.00	64.90	63.60	64.25	95,786
2019-11-07	65.40	65.40	62.60	63.80	67,460
2019-11-06	65.00	65.50	64.00	64.45	199,420
2019-11-05	65.30	66.00	64.60	64.80	41,965
2019-11-04	65.80	65.80	65.60	65.60	2,005,571
2019-11-01	68.00	68.00	65.00	65.20	84,343
2019-10-31	67.00	67.00	62.00	66.10	176,144
2019-10-30	67.20	67.90	67.00	67.25	72,241
2019-10-29	67.00	68.00	67.00	66.75	554,710
2019-10-28	68.00	68.00	66.20	66.75	91,388
2019-10-25	67.60	67.90	64.20	69.35	115,226
2019-10-24	67.50	67.90	67.10	67.65	197,850
2019-10-23	67.60	67.90	67.00	67.65	157,819
2019-10-22	61.40	68.70	61.30	67.70	624,123
2019-10-21	57.10	61.40	57.10	61.20	230,697
2019-10-18	59.40	59.70	59.00	59.00	149,742
2019-10-17	60.10	60.10	57.90	57.90	214,271
2019-10-16	56.10	56.30	56.00	57.50	162,638
2019-10-15	53.10	55.70	53.00	55.50	239,539
2019-10-14	53.80	53.80	53.80	53.75	198,191
2019-10-11	49.50	54.20	48.00	53.65	1,301,642
2019-10-10	49.40	49.50	49.40	49.90	3,703
2019-10-09	50.60	50.90	49.80	49.90	36,429
2019-10-08	48.80	52.50	48.80	49.75	22,302
2019-10-07	49.83	50.08	49.83	50.08	4,114
2019-10-04	49.65	50.00	49.20	49.83	109,441
2019-10-03	50.20	50.20	49.50	49.48	39,736
2019-10-02	50.20	51.70	50.20	50.40	54,808
2019-10-01	51.70	53.40	51.70	51.70	1,449,273
2019-09-30	53.10	53.10	50.00	50.15	35,756
2019-09-27	49.50	51.40	48.00	49.00	175,128
2019-09-26	51.10	51.10	49.50	50.20	177,819
2019-09-25	51.00	51.90	49.60	49.85	241,352
2019-09-24	52.80	52.80	50.70	51.40	257,588
2019-09-23	53.40	53.50	52.70	52.85	85,322
2019-09-20	55.40	55.40	53.60	54.00	264,598
2019-09-19	56.10	57.00	55.40	55.70	179,884
2019-09-18	58.30	58.30	54.70	55.55	98,886
2019-09-17	55.00	56.80	54.00	54.60	86,041
2019-09-16	54.00	54.00	53.60	53.80	50,029
2019-09-13	54.80	55.80	52.50	53.25	1,077,802
2019-09-12	49.55	54.60	49.20	53.60	2,500,980
2019-09-11	48.00	49.00	48.00	48.58	245,740
2019-09-10	48.50	48.50	47.90	48.28	39,277
2019-09-09	48.95	48.95	48.25	48.18	43,481
2019-09-06	50.00	50.00	48.25	48.85	189,549
2019-09-05	51.00	51.00	50.20	50.30	195,628
2019-09-04	53.10	53.50	51.00	50.75	350,303
2019-09-03	51.00	52.30	51.00	52.05	64,449
2019-08-30	52.10	54.90	50.00	52.75	152,056
2019-08-29	54.20	54.20	53.30	54.15	31,880
2019-08-28	52.60	54.30	52.60	54.15	70,030
2019-08-27	53.60	54.10	53.60	54.10	20,079
2019-08-23	53.10	55.60	53.10	55.75	31,188
2019-08-22	53.60	57.70	53.60	55.75	95,039
2019-08-21	53.40	53.80	53.20	53.20	11,514
2019-08-20	53.40	55.50	53.00	53.35	54,794
2019-08-19	51.90	55.20	51.90	55.45	51,098
2019-08-16	52.00	52.00	51.00	51.55	87,169
2019-08-15	52.00	52.00	51.50	51.55	35,244
2019-08-14	51.60	51.90	51.60	51.45	38,250
2019-08-13	52.00	52.00	51.00	51.80	56,114
2019-08-12	51.90	51.90	51.00	51.25	99,148
2019-08-09	52.10	52.10	51.00	51.50	99,689
2019-08-08	52.30	53.00	52.30	52.75	114,772
2019-08-07	52.90	53.00	52.90	52.95	4,313
2019-08-06	54.20	54.20	52.80	53.25	10,647
2019-08-05	56.30	56.30	53.50	54.75	171,225
2019-08-02	56.20	56.70	53.80	53.85	153,729
2019-08-01	56.40	56.40	56.00	56.20	160,659
2019-07-31	56.70	56.70	56.10	56.55	130,297
2019-07-30	55.60	56.00	55.60	57.80	9,321
2019-07-29	58.50	58.50	55.60	55.85	65,819
2019-07-26	57.00	58.40	56.90	57.15	327,708
2019-07-25	57.00	58.50	57.00	58.45	25,700
2019-07-24	60.00	60.00	57.00	58.25	41,614
2019-07-23	59.70	59.90	59.70	59.30	34,671
2019-07-22	58.00	60.50	58.00	59.05	104,281
2019-07-19	58.40	59.10	58.20	58.40	24,391
2019-07-18	60.90	60.90	60.50	59.80	9,497
2019-07-17	61.40	61.40	58.80	59.50	672,631
2019-07-16	61.00	61.90	60.50	61.50	224,069
2019-07-15	62.50	62.50	60.50	61.10	179,631
2019-07-12	62.70	62.70	61.20	61.95	64,905
2019-07-11	61.80	62.90	61.80	62.35	100,733
2019-07-10	59.60	61.00	59.00	60.20	216,359
2019-07-09	58.30	59.60	58.10	58.95	63,376
2019-07-08	59.70	59.80	58.30	59.10	91,760
2019-07-05	60.60	61.80	60.50	61.45	127,893
2019-07-04	62.20	62.20	60.20	60.85	45,354
2019-07-03	55.70	61.90	54.70	61.20	230,495
2019-07-02	54.50	55.30	54.40	54.95	125,576
2019-06-28	53.90	53.90	53.00	53.35	89,713
2019-06-27	54.50	54.50	54.00	54.05	36,967
2019-06-26	54.40	54.40	54.40	53.40	107
2019-06-25	53.90	53.90	53.00	53.30	141,492
2019-06-24	54.20	54.20	52.70	52.80	58,944
2019-06-21	51.40	51.40	51.00	52.05	239,901
2019-06-20	51.60	52.05	51.60	52.05	53,538
2019-06-19	51.60	54.00	51.00	52.00	519,084
2019-06-18	54.00	54.00	54.00	53.05	10,468
2019-06-17	51.00	53.90	51.00	53.45	13,669
2019-06-14	51.40	51.50	51.00	51.75	18,856
2019-06-13	51.00	52.70	51.00	52.10	46,681
2019-06-12	51.20	53.60	51.10	53.15	34,266
2019-06-11	51.20	51.80	51.00	51.15	119,593
2019-06-10	52.40	52.70	51.00	51.75	614,200
2019-06-07	55.70	55.70	52.20	52.70	183,355
2019-06-06	54.90	55.70	54.90	55.35	6,606
2019-06-05	55.00	56.40	55.00	55.75	21,448
2019-06-04	56.10	56.10	54.50	55.00	31,315
2019-06-03	56.00	57.00	56.00	56.65	49,621
2019-05-31	56.40	57.00	56.40	57.00	536,481
2019-05-30	58.50	58.50	56.20	57.00	198,062
2019-05-29	56.50	58.20	56.50	57.60	108,996
2019-05-28	57.90	58.00	56.50	57.80	41,084
2019-05-24	58.00	58.00	57.80	57.50	37,743
2019-05-23	57.80	57.90	57.00	57.65	70,099
2019-05-22	58.60	59.50	57.80	57.55	42,209
2019-05-21	58.70	58.90	56.80	57.90	61,636
2019-05-20	57.50	57.50	56.10	56.80	80,611
2019-05-17	61.00	61.00	60.00	60.45	27,530
2019-05-16	60.80	60.90	60.00	60.55	102,414
2019-05-15	61.40	61.50	60.90	60.65	18,357
2019-05-14	61.00	61.40	60.10	60.75	33,859
2019-05-13	61.30	62.90	61.30	61.50	372,959
2019-05-10	62.90	63.00	61.70	61.95	29,525
2019-05-09	63.00	63.00	62.20	62.55	400,134
2019-05-08	63.60	63.70	62.70	63.30	24,700
2019-05-07	66.00	66.00	63.50	63.70	46,408
2019-05-03	64.40	65.00	63.80	63.85	120,055
2019-05-02	67.60	67.60	65.60	66.40	23,597
2019-04-30	68.00	68.20	67.00	67.60	68,504
2019-04-29	68.40	68.40	66.20	66.70	23,392
2019-04-26	66.30	68.00	66.30	67.50	195,786
2019-04-25	65.10	66.00	65.00	65.30	67,919
2019-04-24	70.00	70.00	67.30	68.00	44,730
2019-04-23	65.50	70.50	64.60	69.65	87,050

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852