Futura Medical Share History

Futura Medical Share Price history. The following table shows end-of-day data FUM historical share prices for Futura Medical, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-17	35.60	36.50	35.50	36.50	247,788
2024-04-16	35.60	36.00	35.60	35.60	436,515
2024-04-15	35.05	36.20	35.05	36.20	494,950
2024-04-12	36.20	36.50	34.00	36.20	2,980,829
2024-04-11	37.00	37.10	36.00	36.00	763,118
2024-04-10	43.00	43.00	36.00	37.00	3,697,543
2024-04-09	40.00	42.80	40.00	42.80	1,207,786
2024-04-08	38.95	40.50	38.95	40.20	766,251
2024-04-05	38.15	39.15	38.05	39.00	423,076
2024-04-04	39.95	40.00	38.50	39.10	726,130
2024-04-03	39.50	40.00	38.50	40.03	298,074
2024-04-02	39.00	40.00	38.80	40.00	524,517
2024-04-01	40.50	40.50	40.50	40.50	0
2024-03-29	40.50	40.50	40.50	40.50	0
2024-03-28	39.60	40.50	39.00	40.50	359,491
2024-03-27	38.00	39.00	38.00	38.80	300,237
2024-03-26	38.00	38.00	37.20	38.00	205,390
2024-03-25	38.70	38.70	38.00	38.25	198,428
2024-03-22	38.10	38.90	37.70	37.80	317,967
2024-03-21	38.90	39.10	37.80	39.00	376,606
2024-03-20	38.00	39.70	38.00	38.70	638,815
2024-03-19	39.10	40.00	39.10	39.80	136,906
2024-03-18	40.00	40.00	39.20	40.00	297,713
2024-03-15	40.00	40.30	39.30	40.30	227,767
2024-03-14	40.60	40.60	38.80	40.25	755,263
2024-03-13	41.90	42.00	40.30	40.30	174,791
2024-03-12	40.40	41.50	39.70	41.20	377,010
2024-03-11	40.10	40.40	39.20	40.40	135,381
2024-03-08	39.40	39.60	39.40	39.85	296,610
2024-03-07	40.60	41.10	37.80	40.20	1,301,807
2024-03-06	41.50	42.10	40.80	41.60	222,444
2024-03-05	41.50	42.10	41.50	42.10	98,334
2024-03-04	42.90	42.90	41.50	41.50	189,710
2024-03-01	42.50	42.50	41.10	41.80	509,383
2024-02-29	42.00	43.40	40.50	40.50	540,763
2024-02-28	44.80	45.00	41.90	42.85	479,542
2024-02-27	40.90	44.00	39.20	44.00	634,715
2024-02-26	40.00	40.50	39.10	40.20	212,470
2024-02-23	41.90	41.90	39.20	39.20	427,304
2024-02-22	42.20	42.60	40.80	41.25	905,578
2024-02-21	43.50	43.50	41.40	43.20	690,052
2024-02-20	46.00	46.00	43.50	44.10	856,316
2024-02-19	46.00	47.10	45.00	45.55	1,685,721
2024-02-16	44.00	45.70	43.90	45.30	925,846
2024-02-15	42.50	45.00	40.10	44.10	1,756,218
2024-02-14	40.30	44.00	38.70	42.85	1,822,193
2024-02-13	44.10	44.10	37.50	38.50	2,200,571
2024-02-12	45.90	47.00	43.50	44.00	2,245,017
2024-02-09	38.00	46.80	38.00	44.00	4,395,333
2024-02-08	38.00	39.90	36.10	39.50	1,466,724
2024-02-07	39.70	39.90	34.50	37.50	3,384,876
2024-02-06	29.90	40.00	29.80	38.80	7,855,463
2024-02-05	28.60	29.20	27.50	27.70	509,513
2024-02-02	30.00	30.00	28.80	29.00	68,742
2024-02-01	29.20	29.40	28.00	29.00	890,325
2024-01-31	29.40	29.50	29.00	29.50	300,025
2024-01-30	30.20	30.20	29.40	29.40	322,438
2024-01-29	31.00	31.00	30.20	30.20	139,469
2024-01-26	30.10	30.30	29.90	30.30	195,211
2024-01-25	30.30	30.30	30.30	30.30	77,736
2024-01-24	32.00	32.00	29.50	30.20	227,609
2024-01-23	30.00	31.00	29.80	31.00	271,118
2024-01-22	34.00	34.00	30.50	30.80	615,736
2024-01-19	33.40	33.40	32.60	32.60	95,156
2024-01-18	32.70	33.90	32.60	33.40	476,932
2024-01-17	33.20	33.20	32.30	33.20	357,314
2024-01-16	34.00	34.00	32.50	32.50	429,256
2024-01-15	34.90	34.90	32.10	32.50	292,455
2024-01-12	38.00	38.00	32.00	34.00	1,096,886
2024-01-11	41.00	41.00	37.00	37.00	1,512,408
2024-01-10	42.80	43.20	39.00	40.00	1,647,586
2024-01-09	40.00	46.00	38.10	42.90	4,414,386
2024-01-08	31.80	41.30	31.80	40.00	3,601,322
2024-01-05	28.10	32.00	28.00	31.80	1,092,697
2024-01-04	28.40	29.00	27.50	29.00	296,336
2024-01-03	27.50	28.00	27.30	28.15	447,358
2024-01-02	26.00	28.00	26.00	27.80	277,500
2024-01-01	25.50	25.50	25.50	25.50	0
2023-12-29	25.90	25.90	25.00	25.50	120,394
2023-12-28	26.00	26.00	24.50	25.80	761,790
2023-12-27	25.20	26.00	24.10	26.00	352,915
2023-12-26	25.75	25.75	25.75	25.75	0
2023-12-25	25.75	25.75	25.75	25.75	0
2023-12-22	25.40	26.00	25.00	25.75	362,019
2023-12-21	27.30	27.90	25.00	25.80	1,073,414
2023-12-20	27.90	28.00	27.50	27.50	285,396
2023-12-19	27.60	27.90	26.40	27.30	586,149
2023-12-18	29.00	29.00	27.30	27.50	418,015
2023-12-15	29.40	29.40	28.50	29.40	307,386
2023-12-14	29.40	30.90	29.00	29.60	450,320
2023-12-13	29.40	29.80	29.30	29.30	134,426
2023-12-12	30.80	30.80	29.60	30.20	196,029
2023-12-11	29.10	29.20	29.10	30.00	91,135
2023-12-08	29.00	30.10	29.00	29.50	415,953
2023-12-07	30.40	30.50	30.00	30.05	107,998
2023-12-06	29.30	31.00	29.10	29.75	70,526
2023-12-05	30.00	31.30	30.00	31.30	311,005
2023-12-04	30.90	30.90	30.10	30.55	345,239
2023-12-01	30.10	31.00	29.60	31.00	223,947
2023-11-30	30.40	30.50	30.40	30.05	106,290
2023-11-29	29.20	30.00	29.20	29.70	119,258
2023-11-28	30.90	30.90	30.90	29.95	384,531
2023-11-27	29.20	30.90	29.20	30.10	64,479
2023-11-24	31.00	31.00	31.00	31.00	52,131
2023-11-23	31.00	31.00	31.00	31.00	68,166
2023-11-22	30.00	30.00	30.00	30.25	100,612
2023-11-21	30.40	30.80	30.00	29.75	283,225
2023-11-20	30.50	31.90	30.40	30.40	130,701
2023-11-17	30.70	30.70	30.40	30.65	108,158
2023-11-16	31.00	31.90	30.80	30.90	259,285
2023-11-15	31.70	32.00	30.80	30.80	304,452
2023-11-14	29.60	31.60	29.60	31.05	379,050
2023-11-13	30.80	30.80	28.60	29.30	423,830
2023-11-10	30.00	30.70	30.00	30.70	160,989
2023-11-09	30.00	30.50	29.70	30.15	96,721
2023-11-08	30.10	30.10	29.00	30.20	345,071
2023-11-07	30.10	30.70	29.70	30.40	444,903
2023-11-06	33.00	33.00	29.00	29.85	678,814
2023-11-03	32.00	34.50	32.00	32.00	2,867,182
2023-11-02	28.60	31.60	28.00	31.60	682,763
2023-11-01	27.20	28.20	27.20	28.55	411,798
2023-10-31	30.70	31.00	26.80	27.00	1,662,406
2023-10-30	32.10	32.60	31.00	32.40	268,667
2023-10-27	31.80	32.90	31.40	32.40	282,190
2023-10-26	32.50	33.80	32.00	32.40	619,404
2023-10-25	34.50	34.50	31.80	32.10	402,229
2023-10-24	33.10	35.00	33.00	33.75	798,689
2023-10-23	35.50	35.50	32.00	33.65	1,168,502
2023-10-20	36.70	36.70	35.80	36.00	163,600
2023-10-19	37.40	38.00	36.70	36.90	281,632
2023-10-18	37.70	38.00	37.40	37.65	228,225
2023-10-17	36.80	37.20	36.40	36.90	109,908
2023-10-16	37.30	37.30	35.70	37.15	313,785
2023-10-13	37.00	37.60	36.00	37.30	346,440
2023-10-12	36.00	37.00	35.80	36.60	560,041
2023-10-11	39.50	40.40	36.50	37.05	1,479,590
2023-10-10	40.50	40.70	39.40	39.40	309,513
2023-10-09	40.80	41.00	40.20	41.35	117,228
2023-10-06	41.40	41.40	40.00	41.20	235,918
2023-10-05	42.70	42.70	40.60	41.40	127,061
2023-10-04	41.10	41.60	40.40	41.20	142,000
2023-10-03	43.10	43.10	40.50	42.00	467,193
2023-10-02	42.00	44.90	42.00	43.60	392,525
2023-09-29	41.10	42.50	40.60	42.50	761,415
2023-09-28	43.00	43.00	41.00	41.50	292,283
2023-09-27	42.50	42.90	41.00	42.90	740,845
2023-09-26	44.00	44.50	42.40	42.50	1,021,031
2023-09-25	47.20	47.20	43.70	44.50	565,789
2023-09-22	47.60	48.30	46.00	47.00	309,297
2023-09-21	50.00	50.00	46.10	48.90	667,892
2023-09-20	49.00	49.70	47.60	49.00	525,955
2023-09-19	50.20	51.60	48.20	49.00	660,320
2023-09-18	53.00	53.00	48.00	50.00	1,032,766
2023-09-15	53.00	53.00	50.20	52.20	345,043
2023-09-14	51.80	52.00	51.40	52.00	86,382
2023-09-13	51.40	51.40	50.20	51.00	472,563
2023-09-12	50.20	53.00	50.00	53.00	1,793,079
2023-09-11	50.20	52.00	49.60	52.00	148,458
2023-09-08	49.40	52.00	49.40	50.00	189,574
2023-09-07	50.20	50.20	49.20	49.50	413,466
2023-09-06	50.40	51.00	50.00	51.00	289,372
2023-09-05	51.00	51.00	49.40	50.60	407,899
2023-09-04	51.00	51.00	51.00	51.00	55,800
2023-09-01	51.00	52.00	51.00	52.00	114,687
2023-08-31	51.00	52.00	51.00	51.00	101,836
2023-08-30	51.40	52.20	51.20	51.20	166,327
2023-08-29	50.80	52.00	50.80	51.40	408,116
2023-08-28	50.40	50.40	50.40	50.40	0
2023-08-25	50.40	53.00	50.00	50.40	536,860
2023-08-24	51.20	51.20	50.00	50.80	177,622
2023-08-23	50.40	51.00	50.00	51.00	120,034
2023-08-22	48.60	50.80	48.60	50.80	237,888
2023-08-21	48.00	51.00	48.00	50.00	377,766
2023-08-18	47.60	48.90	47.10	48.40	488,093
2023-08-17	47.50	48.10	46.10	47.60	828,070
2023-08-16	49.00	49.00	46.60	47.40	637,545
2023-08-15	49.80	50.80	48.60	50.00	983,871
2023-08-14	51.60	51.60	49.50	50.80	569,840
2023-08-11	51.00	51.60	50.40	50.40	379,901
2023-08-10	51.60	52.80	50.00	52.00	405,005
2023-08-09	53.00	55.00	50.00	52.00	1,365,911
2023-08-08	52.80	53.60	51.00	51.80	744,986
2023-08-07	54.20	54.60	52.20	53.00	282,525
2023-08-04	52.20	54.80	52.00	53.20	779,096
2023-08-03	52.60	55.40	52.00	52.80	612,590
2023-08-02	54.20	54.60	52.00	53.80	1,155,128
2023-08-01	54.80	56.00	54.80	54.80	379,503
2023-07-31	54.00	56.00	54.00	55.00	565,900
2023-07-28	55.00	56.00	54.80	54.80	594,600
2023-07-27	56.80	57.00	54.00	56.00	601,546
2023-07-26	54.20	56.60	54.00	56.60	533,866
2023-07-25	55.00	56.80	54.00	54.00	926,353
2023-07-24	53.00	55.80	53.00	55.00	1,190,819
2023-07-21	51.40	53.40	51.20	53.40	980,770
2023-07-20	52.80	54.00	50.40	50.40	925,441
2023-07-19	55.00	55.40	52.00	52.80	2,193,339
2023-07-18	51.80	56.00	51.60	55.00	1,910,324
2023-07-17	57.80	60.40	51.00	52.40	8,754,517
2023-07-14	51.00	52.00	50.20	51.60	769,563
2023-07-13	53.80	53.80	50.00	52.00	1,255,018
2023-07-12	54.20	55.00	53.80	54.60	478,697
2023-07-11	54.00	57.80	54.00	56.00	389,805
2023-07-10	54.60	56.40	54.40	56.40	387,458
2023-07-07	56.20	56.80	55.00	55.00	264,431
2023-07-06	57.00	57.40	55.40	56.20	573,348
2023-07-05	58.40	59.40	56.20	57.00	480,689
2023-07-04	60.00	60.00	58.00	59.40	248,078
2023-07-03	60.00	60.60	58.80	59.90	510,452
2023-06-30	57.00	60.00	56.40	60.00	665,163
2023-06-29	57.60	58.80	56.00	58.00	779,541
2023-06-28	58.20	58.80	57.00	57.40	603,617
2023-06-27	59.00	62.00	58.40	59.00	836,001
2023-06-26	60.00	60.00	54.40	58.20	1,717,769
2023-06-23	64.00	64.20	57.00	59.00	2,640,014
2023-06-22	66.40	67.00	62.00	64.00	2,036,431
2023-06-21	60.40	66.00	59.40	65.00	3,911,791
2023-06-20	54.80	62.00	54.60	61.00	4,349,910
2023-06-19	54.20	54.60	53.20	54.60	806,376
2023-06-16	52.00	54.60	49.60	54.00	2,055,051
2023-06-15	50.80	52.00	49.60	51.80	1,420,062
2023-06-14	50.60	51.00	46.00	51.00	2,457,542
2023-06-13	49.00	50.80	48.40	50.40	3,847,818
2023-06-12	54.00	58.00	48.20	48.20	6,438,295
2023-06-09	42.50	42.90	42.50	42.90	104,311
2023-06-08	43.00	43.00	41.80	42.50	506,851
2023-06-07	43.00	43.00	41.40	43.00	162,819
2023-06-06	42.00	43.50	42.00	43.50	751,682
2023-06-05	41.40	43.00	41.40	42.20	371,137
2023-06-02	41.80	42.50	41.40	42.40	306,892
2023-06-01	42.00	42.00	40.80	41.20	383,273
2023-05-31	41.20	42.00	40.60	42.00	292,836
2023-05-30	41.20	41.50	41.00	41.50	253,630
2023-05-29	41.20	41.20	41.20	41.20	0
2023-05-26	40.50	41.20	40.40	41.20	170,904
2023-05-25	41.00	41.90	40.20	41.30	479,297
2023-05-24	41.00	42.20	38.10	41.00	678,487
2023-05-23	41.40	41.40	40.50	41.45	232,292
2023-05-22	41.80	43.00	41.80	43.00	182,897
2023-05-19	41.40	43.70	41.40	42.80	350,146
2023-05-18	41.00	43.30	40.60	41.00	888,955
2023-05-17	41.10	41.10	40.10	41.20	434,274
2023-05-16	42.70	42.90	40.90	42.00	497,198
2023-05-15	42.40	43.80	42.00	42.20	229,025
2023-05-12	44.00	45.30	42.20	42.80	1,241,073
2023-05-11	47.10	47.10	41.00	44.20	2,532,312
2023-05-10	50.20	50.20	46.60	47.55	1,149,473
2023-05-09	51.40	52.00	50.00	50.40	504,561
2023-05-08	51.10	51.10	51.10	51.10	0
2023-05-05	52.00	52.00	50.20	51.10	431,010
2023-05-04	53.00	53.00	51.20	52.40	443,545
2023-05-03	52.80	53.00	51.60	52.60	530,288
2023-05-02	51.80	53.00	50.00	51.60	859,554
2023-05-01	51.00	51.00	51.00	51.00	0
2023-04-28	50.00	52.00	48.10	51.00	1,006,164
2023-04-27	48.60	50.00	48.00	49.20	601,457
2023-04-26	50.40	50.40	47.10	49.00	2,004,840
2023-04-25	52.00	53.20	50.00	50.00	741,343
2023-04-24	55.20	56.80	51.00	52.00	1,735,351
2023-04-21	56.40	56.40	54.60	55.20	875,827
2023-04-20	52.00	57.20	52.00	55.00	3,155,895
2023-04-19	47.80	52.00	47.80	52.00	1,423,209
2023-04-18	45.00	49.00	45.00	48.00	3,366,949
2023-04-17	43.40	43.40	43.00	43.40	280,476
2023-04-14	43.40	44.80	42.60	43.45	460,657
2023-04-13	43.90	43.90	43.90	43.50	152,015
2023-04-12	42.10	43.40	41.80	43.05	471,266
2023-04-11	44.00	44.00	42.10	42.55	446,082
2023-04-10	43.00	43.00	43.00	43.00	0
2023-04-07	43.00	43.00	43.00	43.00	0
2023-04-06	43.00	45.40	42.40	43.00	761,161
2023-04-05	45.90	46.90	42.60	43.60	1,200,185
2023-04-04	44.00	45.00	44.00	45.00	190,567
2023-04-03	45.00	45.00	44.10	44.70	223,980
2023-03-31	45.35	45.35	45.35	44.90	203,464
2023-03-30	45.35	45.95	45.00	44.65	270,626
2023-03-29	44.15	46.95	43.40	44.50	388,882
2023-03-28	42.00	42.95	42.00	42.50	328,492
2023-03-27	44.40	44.40	42.00	42.65	191,961
2023-03-24	43.95	43.95	42.20	43.25	241,779
2023-03-23	43.75	43.95	43.00	42.75	221,336
2023-03-22	42.30	43.95	41.45	42.70	844,371
2023-03-21	44.95	45.70	42.75	43.00	614,275
2023-03-20	45.50	45.50	44.65	45.35	225,343
2023-03-17	50.00	50.00	45.20	45.50	881,571
2023-03-16	47.45	50.00	47.45	49.13	270,428
2023-03-15	48.95	49.90	48.50	48.85	431,865
2023-03-14	49.60	49.60	43.45	47.90	1,794,467
2023-03-13	52.00	52.00	49.00	50.10	486,369
2023-03-10	51.70	54.00	51.60	52.30	187,937
2023-03-09	52.60	53.50	51.30	52.30	358,636
2023-03-08	51.60	53.50	51.60	53.50	135,028
2023-03-07	53.00	53.00	52.00	52.10	269,571
2023-03-06	53.40	53.40	52.00	53.25	225,183
2023-03-03	54.60	54.60	53.80	54.20	258,475
2023-03-02	54.60	54.60	54.20	55.10	114,718
2023-03-01	55.00	57.00	54.00	54.20	652,107
2023-02-28	54.90	57.00	54.90	55.80	490,436
2023-02-27	54.90	54.90	54.00	54.15	113,497
2023-02-24	54.90	54.90	53.50	54.00	413,687
2023-02-23	53.40	53.40	53.20	54.00	81,935
2023-02-22	54.50	54.90	53.00	54.15	248,286
2023-02-21	55.00	56.90	54.50	54.50	264,512
2023-02-20	57.00	57.00	55.10	56.40	167,653
2023-02-17	56.40	56.90	55.00	56.25	361,126
2023-02-16	58.00	58.00	56.20	56.85	245,053
2023-02-15	57.90	57.90	55.40	56.90	318,330
2023-02-14	56.80	57.80	55.30	56.20	641,559
2023-02-13	55.00	57.90	55.00	55.95	795,644
2023-02-10	53.50	54.80	53.40	54.20	299,575
2023-02-09	53.30	54.20	53.30	53.75	207,918
2023-02-08	53.00	55.00	53.00	53.15	359,725
2023-02-07	53.20	54.00	52.70	53.60	115,195
2023-02-06	53.80	53.80	52.00	53.20	211,161
2023-02-03	52.40	54.00	52.20	53.80	116,625
2023-02-02	52.30	53.30	51.80	52.90	106,417
2023-02-01	52.50	52.50	51.70	52.15	95,011
2023-01-31	53.00	53.00	52.50	52.00	280,137
2023-01-30	53.00	53.00	51.00	52.20	264,895
2023-01-27	52.70	53.80	52.60	53.80	103,078
2023-01-26	53.00	56.10	52.60	52.90	645,659
2023-01-25	51.40	53.80	51.30	53.80	173,871
2023-01-24	51.40	52.40	51.40	51.70	145,913
2023-01-23	52.00	52.40	51.30	51.65	302,398
2023-01-20	52.50	52.50	51.70	52.50	251,630
2023-01-19	51.40	52.40	51.30	51.95	247,529
2023-01-18	52.00	52.10	51.10	51.60	364,276
2023-01-17	53.90	54.00	51.30	52.40	748,111
2023-01-16	52.00	53.90	51.80	52.00	783,788
2023-01-13	52.00	53.50	51.10	52.30	836,729
2023-01-12	53.00	53.60	51.60	53.00	769,013
2023-01-11	53.70	53.70	52.20	53.05	251,114
2023-01-10	54.30	55.70	52.30	53.75	302,038
2023-01-09	55.00	56.50	53.50	56.00	307,396
2023-01-06	56.00	57.80	54.30	56.50	636,438
2023-01-05	54.50	55.90	54.00	54.75	568,543
2023-01-04	52.00	56.00	52.00	55.00	762,801
2023-01-03	50.40	51.80	50.00	51.00	265,728
2023-01-02	51.20	51.20	51.20	51.20	0
2022-12-30	50.00	51.30	50.00	51.20	66,250
2022-12-29	50.40	51.00	49.40	49.70	152,216
2022-12-28	50.50	50.80	49.70	50.00	215,034
2022-12-27	50.20	50.20	50.20	50.20	0
2022-12-26	50.20	50.20	50.20	50.20	0
2022-12-23	51.10	51.40	49.60	50.20	107,636
2022-12-22	53.00	53.00	48.50	51.00	729,955
2022-12-21	54.00	54.90	51.70	52.90	563,413
2022-12-20	54.50	55.90	52.80	54.00	416,315
2022-12-19	54.00	55.90	52.20	55.00	617,870
2022-12-16	56.00	58.00	53.00	54.80	1,879,334
2022-12-15	52.00	56.80	51.50	56.00	2,356,190
2022-12-14	50.90	53.00	50.00	52.00	1,978,730
2022-12-13	50.00	50.90	47.80	49.53	1,754,657
2022-12-12	47.00	49.00	47.00	47.98	204,317
2022-12-09	47.95	48.20	46.05	47.40	261,550
2022-12-08	46.95	49.00	46.55	47.00	474,155
2022-12-07	45.00	47.00	45.00	46.30	606,262
2022-12-06	43.95	44.95	43.95	44.60	305,618
2022-12-05	43.10	44.00	43.10	43.55	68,374
2022-12-02	42.45	43.95	42.05	43.50	146,627
2022-12-01	42.55	43.95	42.55	43.25	179,463
2022-11-30	41.90	43.95	41.80	42.50	133,735
2022-11-29	42.50	42.95	41.80	42.38	176,356
2022-11-28	42.00	42.95	42.00	42.20	26,621
2022-11-25	41.50	42.85	41.50	42.50	67,521
2022-11-24	43.50	43.50	41.50	41.98	244,436
2022-11-23	41.00	45.00	41.00	43.00	877,294
2022-11-22	40.70	41.00	40.70	40.35	80,019
2022-11-21	39.60	40.95	39.60	40.00	88,946
2022-11-18	40.00	40.95	39.70	40.03	163,632
2022-11-17	39.25	39.95	39.00	39.43	68,090
2022-11-16	39.00	40.00	39.00	40.00	471,090
2022-11-15	39.25	39.30	37.70	38.70	418,442
2022-11-14	40.95	40.95	39.15	39.70	192,189
2022-11-11	40.95	40.95	39.40	39.68	107,302
2022-11-10	39.45	40.00	39.00	39.50	260,488
2022-11-09	39.45	39.45	39.45	40.18	87,555
2022-11-08	39.65	40.95	39.65	40.33	67,217
2022-11-07	39.80	40.95	39.60	39.80	165,220
2022-11-04	39.35	40.00	39.30	40.13	141,572
2022-11-03	39.35	39.40	39.35	39.65	3,878
2022-11-02	39.50	40.80	39.50	39.80	100,940
2022-11-01	39.05	40.00	39.00	39.60	290,942
2022-10-31	39.90	40.15	39.90	39.55	83,872
2022-10-28	38.80	39.90	38.00	39.53	227,861
2022-10-27	38.95	40.85	38.90	40.85	127,991
2022-10-26	39.65	40.95	38.55	39.25	174,742
2022-10-25	40.75	40.95	39.80	39.80	73,462
2022-10-24	39.40	40.90	39.40	40.00	142,445
2022-10-21	40.00	40.75	38.90	39.80	170,298
2022-10-20	40.35	40.35	40.35	39.98	65,988
2022-10-19	40.00	40.00	39.65	39.65	74,955
2022-10-18	40.90	40.90	39.60	40.00	32,693
2022-10-17	39.00	39.00	39.00	40.20	78,026
2022-10-14	39.25	39.25	39.00	39.98	59,053
2022-10-13	39.25	39.25	38.85	39.85	160,924
2022-10-12	40.50	40.50	38.85	39.85	160,069
2022-10-11	40.90	40.90	40.80	40.80	129,675
2022-10-10	40.40	40.40	39.45	39.98	81,070
2022-10-07	39.60	39.95	39.60	39.63	177,317
2022-10-06	39.80	39.80	39.75	39.23	62,378
2022-10-05	39.85	39.85	39.20	39.20	614,289
2022-10-04	38.30	39.30	38.30	39.05	384,971
2022-10-03	37.20	40.50	37.00	38.50	654,479
2022-09-30	35.70	37.00	35.70	37.00	187,593
2022-09-29	35.40	35.95	35.40	35.83	57,013
2022-09-28	37.00	37.00	34.40	36.00	484,537
2022-09-27	37.10	37.18	37.10	37.18	87,607
2022-09-26	37.00	37.45	36.10	37.10	311,678
2022-09-23	40.25	40.25	36.00	37.00	984,176
2022-09-22	40.40	40.95	39.65	40.28	177,513
2022-09-21	41.00	41.45	40.00	41.25	187,906
2022-09-20	42.00	42.00	40.50	42.00	143,111
2022-09-19	41.98	41.98	41.98	41.98	0
2022-09-16	43.80	43.80	40.95	41.98	528,115
2022-09-15	43.00	45.25	42.70	42.70	336,251
2022-09-14	44.00	45.65	43.80	44.00	214,488
2022-09-13	48.00	48.85	43.55	44.80	1,055,738
2022-09-12	46.30	47.50	45.85	46.85	965,779
2022-09-09	44.40	47.90	44.40	45.63	747,512
2022-09-08	42.85	44.50	42.85	43.73	299,346
2022-09-07	43.50	43.50	42.05	42.80	274,519
2022-09-06	43.20	43.45	42.40	43.05	187,205
2022-09-05	42.85	43.80	42.00	43.20	274,654
2022-09-02	41.00	43.50	41.00	43.00	804,195
2022-09-01	42.00	42.80	40.00	41.45	571,975
2022-08-31	47.00	51.30	40.00	42.40	6,339,914
2022-08-30	36.80	37.00	36.80	37.00	55,829
2022-08-29	36.70	36.70	36.70	36.70	0
2022-08-26	38.00	38.50	36.10	36.70	199,924
2022-08-25	38.00	38.95	37.00	37.30	379,788
2022-08-24	38.05	38.95	37.80	38.30	126,662
2022-08-23	38.00	39.00	37.70	38.10	254,689
2022-08-22	39.25	40.00	38.20	38.58	266,220
2022-08-19	40.80	40.80	39.05	40.00	340,804
2022-08-18	40.80	40.80	39.40	40.30	225,789
2022-08-17	41.20	42.95	39.10	40.50	894,736
2022-08-16	37.00	42.90	37.00	42.40	686,705
2022-08-15	37.50	37.50	36.75	37.20	222,713
2022-08-12	36.40	37.50	36.40	37.50	750,252
2022-08-11	34.65	36.40	34.65	35.98	390,184
2022-08-10	34.55	35.00	34.50	35.00	35,154
2022-08-09	35.00	35.35	35.00	34.93	87,888
2022-08-08	36.20	36.20	34.50	34.58	77,296
2022-08-05	36.25	36.75	34.80	34.80	332,472
2022-08-04	37.00	37.00	34.90	36.20	1,007,139
2022-08-03	33.75	37.00	33.70	36.00	1,454,764
2022-08-02	32.00	33.70	32.00	33.48	500,967
2022-08-01	29.90	31.45	29.70	31.60	236,406
2022-07-29	29.40	30.00	29.20	29.90	214,910
2022-07-28	28.70	29.95	28.50	29.48	109,294
2022-07-27	29.95	30.00	28.40	30.00	110,559
2022-07-26	29.00	29.95	28.20	28.60	223,077
2022-07-25	28.75	30.00	28.60	30.00	109,583
2022-07-22	28.60	28.60	28.00	28.25	96,155
2022-07-21	29.00	29.00	27.85	28.23	78,550
2022-07-20	28.60	28.60	28.60	28.98	176,237
2022-07-19	29.00	29.00	28.65	29.08	45,727
2022-07-18	29.00	29.00	29.00	28.80	74,785
2022-07-15	29.00	29.65	29.00	29.45	47,975
2022-07-14	28.80	28.80	28.60	29.18	677,735
2022-07-13	29.05	29.05	28.40	29.18	120,921
2022-07-12	29.00	29.90	28.10	29.80	164,750
2022-07-11	30.70	30.70	29.20	29.90	27,063
2022-07-08	30.85	30.85	29.40	30.10	91,856
2022-07-07	30.80	30.80	29.40	30.20	63,589
2022-07-06	30.00	30.45	29.00	29.60	598,826
2022-07-05	29.40	29.85	28.80	29.05	137,304
2022-07-04	29.83	30.00	29.83	30.00	3,579
2022-07-01	29.55	29.55	29.00	29.83	185,847
2022-06-30	29.35	29.35	29.35	30.23	32,925
2022-06-29	29.60	29.60	29.60	29.60	166,636
2022-06-28	30.95	30.95	30.90	30.45	211,485
2022-06-27	29.20	29.20	29.20	29.58	14,305
2022-06-24	29.00	29.95	28.90	29.55	211,699
2022-06-23	29.95	29.95	29.20	29.55	60,010
2022-06-22	29.70	29.95	29.20	29.90	220,137
2022-06-21	30.00	30.80	29.70	30.10	240,326
2022-06-20	30.45	30.45	30.45	30.03	134,576
2022-06-17	29.70	30.55	29.70	30.13	32,903
2022-06-16	32.95	32.95	29.70	30.05	132,788
2022-06-15	31.95	31.95	31.00	31.03	95,732
2022-06-14	31.20	31.40	31.10	31.25	101,287
2022-06-13	31.95	31.95	30.70	31.20	86,921
2022-06-10	31.55	32.45	30.50	32.00	224,300
2022-06-09	31.40	32.85	30.65	32.28	349,070
2022-06-08	31.00	31.40	29.45	31.00	166,648
2022-06-07	30.00	30.00	29.05	30.55	283,738
2022-06-06	30.00	30.00	29.05	29.83	151,267
2022-06-03	29.43	29.43	29.43	29.43	0
2022-06-02	29.43	29.43	29.43	29.43	0
2022-06-01	29.95	29.95	29.40	29.43	77,012
2022-05-31	30.00	30.00	29.60	29.78	62,599
2022-05-30	30.00	30.00	29.40	29.78	43,286
2022-05-27	30.95	30.95	30.00	30.30	124,362
2022-05-26	30.95	30.95	29.65	30.33	244,799
2022-05-25	30.55	30.70	29.75	30.00	390,311
2022-05-24	30.40	31.35	30.05	30.55	441,851
2022-05-23	33.00	33.95	29.00	30.40	2,253,178
2022-05-20	28.95	28.95	27.30	27.45	257,894
2022-05-19	28.30	28.30	27.43	27.43	205,107
2022-05-18	28.95	29.00	28.00	28.30	111,808
2022-05-17	29.45	29.45	27.00	28.08	75,298
2022-05-16	29.00	29.00	27.85	28.23	358,780
2022-05-13	26.40	29.00	26.40	28.75	863,432
2022-05-12	29.45	29.45	26.40	26.40	264,471
2022-05-11	29.10	29.35	27.75	28.10	316,179
2022-05-10	28.75	28.75	27.65	27.80	634,968
2022-05-09	30.00	30.95	28.30	28.30	275,434
2022-05-06	29.40	31.05	29.00	31.00	101,361
2022-05-05	30.40	30.90	29.20	29.93	271,235
2022-05-04	31.00	31.00	30.40	30.70	75,388
2022-05-03	31.20	31.80	31.00	31.00	205,884
2022-05-02	32.00	32.00	32.00	32.00	0
2022-04-29	31.60	32.00	31.50	32.00	52,129
2022-04-28	31.70	31.70	31.40	31.68	70,865
2022-04-27	30.50	32.00	30.30	32.00	139,758
2022-04-26	31.00	31.00	29.85	31.00	415,756
2022-04-25	32.20	32.80	30.00	30.58	672,476
2022-04-22	32.55	32.55	31.30	31.40	348,295
2022-04-21	35.50	35.50	32.00	32.40	676,320
2022-04-20	31.95	34.50	31.40	34.50	397,468
2022-04-19	31.40	32.00	30.00	31.90	657,003
2022-04-18	31.60	31.60	31.60	31.60	0
2022-04-15	31.60	31.60	31.60	31.60	0
2022-04-14	31.45	32.00	30.35	31.60	430,665
2022-04-13	27.45	31.95	27.45	31.45	1,293,882
2022-04-12	28.95	28.95	28.00	28.18	302,789
2022-04-11	30.00	30.95	27.05	28.40	850,246
2022-04-08	25.95	32.00	25.95	31.00	2,503,792
2022-04-07	26.00	26.00	24.50	25.43	284,854
2022-04-06	24.55	25.95	24.50	24.78	484,501
2022-04-05	24.70	25.00	24.60	25.00	370,434
2022-04-04	25.00	25.40	24.80	24.95	913,570
2022-04-01	25.00	25.40	24.55	24.90	221,863
2022-03-31	24.70	24.70	24.40	24.70	1,235,791
2022-03-30	24.70	25.00	24.70	24.85	145,340
2022-03-29	25.00	25.00	24.50	24.70	107,821
2022-03-28	25.70	25.70	24.90	25.10	286,479
2022-03-25	25.00	25.60	25.00	24.95	739,928
2022-03-24	26.00	26.00	24.80	24.90	967,441
2022-03-23	26.60	29.00	26.00	26.15	2,653,402
2022-03-22	25.00	25.00	24.10	24.75	213,384
2022-03-21	25.70	25.70	24.80	25.65	315,964
2022-03-18	26.90	26.90	25.00	25.70	338,585
2022-03-17	26.50	27.00	24.40	27.00	465,961
2022-03-16	25.00	25.90	25.00	25.90	464,483
2022-03-15	26.00	27.00	25.00	25.50	824,930
2022-03-14	26.20	27.60	26.20	27.30	307,888
2022-03-11	27.00	28.00	26.80	27.70	178,745
2022-03-10	27.00	27.00	26.00	27.00	319,015
2022-03-09	25.60	27.80	25.60	27.00	264,102
2022-03-08	24.00	25.40	24.00	26.10	244,637
2022-03-07	27.50	27.50	24.00	25.00	868,962
2022-03-04	28.70	28.70	28.60	27.85	127,661
2022-03-03	29.10	29.10	28.70	29.00	115,812
2022-03-02	29.30	29.30	29.20	29.60	155,219
2022-03-01	27.90	30.20	27.90	29.85	1,106,241
2022-02-28	26.20	26.90	26.20	27.45	103,026
2022-02-25	27.90	28.00	25.60	25.85	599,833
2022-02-24	27.20	27.90	25.50	26.35	647,981
2022-02-23	28.40	28.60	27.60	27.60	73,476
2022-02-22	28.00	29.00	27.80	28.55	78,685
2022-02-21	29.20	29.20	28.10	28.10	353,993
2022-02-18	29.20	29.50	28.30	29.10	476,372
2022-02-17	29.00	30.00	29.00	30.00	253,589
2022-02-16	29.40	30.60	28.80	30.60	162,037
2022-02-15	29.00	29.90	28.90	29.00	121,330
2022-02-14	29.40	30.90	28.60	29.05	154,716
2022-02-11	30.40	30.40	28.80	29.40	117,712
2022-02-10	30.80	30.80	29.40	29.65	172,973
2022-02-09	30.00	30.60	29.60	30.20	255,307
2022-02-08	30.90	30.90	29.80	31.00	142,972
2022-02-07	29.40	31.00	28.90	31.00	261,559
2022-02-04	29.50	30.00	29.50	30.00	155,536
2022-02-03	30.00	30.00	29.10	29.30	383,742
2022-02-02	30.00	30.20	30.00	30.10	365,178
2022-02-01	29.50	30.10	28.70	30.10	1,500,678
2022-01-31	31.00	31.00	29.40	30.10	784,595
2022-01-28	31.10	31.10	29.30	29.70	334,120
2022-01-27	30.10	31.00	30.10	30.50	87,812
2022-01-26	31.10	31.20	30.10	31.20	222,220
2022-01-25	30.90	30.90	30.00	30.40	305,896
2022-01-24	32.00	32.00	29.00	30.50	1,040,997
2022-01-21	33.00	33.00	32.00	32.50	367,204
2022-01-20	33.00	33.00	32.60	33.00	150,424
2022-01-19	33.30	33.50	32.70	33.00	283,142
2022-01-18	33.10	33.60	32.80	33.50	401,425
2022-01-17	33.50	33.50	31.60	33.15	572,708
2022-01-14	34.10	34.90	33.50	33.50	314,798
2022-01-13	37.40	37.40	33.80	34.20	471,814
2022-01-12	37.40	37.40	35.80	36.00	200,261
2022-01-11	36.00	36.90	35.30	36.00	356,764
2022-01-10	36.00	36.90	34.60	34.60	207,086
2022-01-07	37.00	37.00	36.30	37.00	73,647
2022-01-06	38.30	38.40	34.60	37.00	566,721
2022-01-05	41.20	41.20	37.80	38.50	527,837
2022-01-04	40.00	40.00	39.10	40.00	267,168
2022-01-03	39.30	39.30	39.30	39.30	0
2021-12-31	41.40	41.40	39.00	39.30	209,323
2021-12-30	40.00	40.90	39.10	40.00	450,243
2021-12-29	39.80	39.80	38.70	39.65	246,760
2021-12-28	38.85	38.85	38.85	38.85	0
2021-12-27	38.85	38.85	38.85	38.85	0
2021-12-24	37.00	39.90	37.00	38.85	376,709
2021-12-23	35.20	38.00	35.00	38.00	376,875
2021-12-22	35.00	35.20	34.90	35.20	276,085
2021-12-21	34.20	35.80	34.20	35.50	190,137
2021-12-20	32.90	34.90	32.90	33.70	780,255
2021-12-17	31.00	32.20	31.00	31.60	101,265
2021-12-16	31.80	31.80	31.00	31.75	435,323
2021-12-15	32.50	32.50	30.70	31.90	281,334
2021-12-14	32.10	32.10	31.80	32.75	52,800
2021-12-13	32.80	33.40	32.00	32.40	198,428
2021-12-10	33.00	33.00	32.30	32.80	48,355
2021-12-09	33.40	33.40	31.90	33.00	284,288
2021-12-08	32.90	33.40	32.50	32.95	304,357
2021-12-07	32.40	32.50	31.80	32.50	270,471
2021-12-06	32.50	32.80	31.80	32.40	396,530
2021-12-03	33.60	33.60	31.40	32.90	233,721
2021-12-02	33.00	33.60	32.40	33.50	91,821
2021-12-01	33.60	33.60	32.50	33.40	172,917
2021-11-30	32.20	33.50	32.00	33.40	95,906
2021-11-29	32.90	32.90	31.70	32.45	130,579
2021-11-26	33.70	33.70	30.70	31.90	877,966
2021-11-25	34.90	34.90	33.60	33.90	79,043
2021-11-24	34.00	34.00	34.00	34.00	34,958
2021-11-23	34.90	35.00	33.70	35.00	160,407
2021-11-22	34.60	34.90	33.20	34.25	205,063
2021-11-19	34.50	35.30	34.00	34.40	302,232
2021-11-18	34.50	35.90	33.60	35.40	176,660
2021-11-17	35.00	35.50	34.70	34.65	211,369
2021-11-16	34.90	36.00	34.60	35.30	173,869
2021-11-15	35.30	35.90	34.90	35.30	281,528
2021-11-12	35.90	35.90	35.00	35.50	145,619
2021-11-11	36.00	36.00	35.20	35.80	93,550
2021-11-10	35.90	35.90	35.00	35.80	140,274
2021-11-09	35.00	35.90	35.00	35.35	66,091
2021-11-08	34.60	35.80	34.40	35.45	248,827
2021-11-05	34.40	35.00	34.20	35.00	163,924
2021-11-04	34.00	34.90	33.90	34.40	172,355
2021-11-03	36.30	36.30	33.80	34.60	418,972
2021-11-02	35.80	36.30	35.30	36.30	250,961
2021-11-01	35.80	36.30	35.60	36.30	290,624
2021-10-29	34.60	36.30	34.60	36.30	413,211
2021-10-28	34.00	35.00	33.80	35.00	297,322
2021-10-27	33.30	34.50	33.30	34.50	135,154
2021-10-26	33.00	34.10	32.90	33.90	778,348
2021-10-25	33.00	33.90	33.00	33.70	407,071
2021-10-22	32.00	32.20	32.00	32.40	200,470
2021-10-21	32.60	32.60	31.80	32.55	373,632
2021-10-20	31.90	32.30	31.20	32.30	502,513
2021-10-19	34.40	34.40	30.70	31.00	796,821
2021-10-18	34.50	34.50	32.40	33.55	639,135
2021-10-15	34.00	34.60	33.80	34.00	301,345
2021-10-14	33.50	34.80	32.90	34.40	1,706,492
2021-10-13	33.60	34.70	33.30	33.95	114,481
2021-10-12	35.40	35.40	33.70	33.85	134,587
2021-10-11	34.10	35.40	34.00	34.50	254,433
2021-10-08	33.90	35.50	33.10	35.50	176,507
2021-10-07	33.00	34.90	32.90	33.45	382,252
2021-10-06	35.00	35.00	33.10	33.80	333,501
2021-10-05	36.30	36.30	33.00	35.00	1,041,940
2021-10-04	38.40	38.40	36.00	36.25	227,144
2021-10-01	38.30	38.90	36.50	37.90	219,305
2021-09-30	40.90	40.90	36.50	38.30	411,640
2021-09-29	39.40	40.90	39.00	39.40	561,380
2021-09-28	39.90	39.90	39.00	39.40	268,658
2021-09-27	41.60	41.60	39.00	39.45	431,663
2021-09-24	40.30	40.60	39.80	40.10	245,181
2021-09-23	40.70	40.70	39.80	40.70	383,022
2021-09-22	40.00	40.60	39.60	40.00	150,244
2021-09-21	42.00	42.00	39.00	39.60	386,148
2021-09-20	42.50	42.50	41.50	42.00	242,739
2021-09-17	42.00	43.60	41.00	42.40	408,592
2021-09-16	40.00	44.10	40.00	42.50	1,002,443
2021-09-15	39.60	40.00	39.40	39.70	419,884
2021-09-14	39.50	40.00	39.50	39.80	229,349
2021-09-13	40.00	40.00	39.30	39.70	601,595
2021-09-10	40.00	40.00	39.80	40.00	252,812
2021-09-09	39.80	40.10	39.50	40.10	294,051
2021-09-08	40.00	40.00	39.20	40.00	138,255
2021-09-07	39.80	40.00	39.10	39.35	204,716
2021-09-06	40.00	40.00	38.80	39.70	884,890
2021-09-03	39.90	39.90	38.70	39.00	318,532
2021-09-02	38.70	39.90	38.30	39.35	200,911
2021-09-01	39.00	39.90	38.00	38.65	470,313
2021-08-31	39.90	42.00	38.10	40.00	1,156,083
2021-08-30	38.10	38.10	38.10	38.10	0
2021-08-27	39.00	39.00	37.70	38.10	290,973
2021-08-26	39.00	39.00	38.80	38.85	138,584
2021-08-25	39.00	39.40	38.50	39.40	374,838
2021-08-24	38.00	39.40	38.00	39.40	156,326
2021-08-23	38.00	38.50	38.00	38.50	88,448
2021-08-20	37.80	38.00	37.30	38.00	140,739
2021-08-19	37.60	38.00	35.80	38.00	384,394
2021-08-18	39.00	39.00	36.20	37.40	370,485
2021-08-17	39.00	39.00	38.20	39.15	159,803
2021-08-16	38.80	40.00	38.60	40.00	330,107
2021-08-13	38.80	38.80	38.00	38.80	440,340
2021-08-12	39.00	39.90	38.60	38.80	269,825
2021-08-11	39.00	39.80	38.40	39.00	317,346
2021-08-10	38.40	39.90	38.40	39.00	387,762
2021-08-09	38.80	39.00	38.10	38.60	368,264
2021-08-06	39.00	39.70	38.20	38.80	335,637
2021-08-05	39.20	39.20	38.40	39.00	199,136
2021-08-04	39.60	39.90	38.60	39.20	305,630
2021-08-03	39.90	39.90	38.70	39.60	138,314
2021-08-02	39.80	39.80	39.00	39.70	269,330
2021-07-30	39.00	39.90	39.00	39.80	86,970
2021-07-29	38.60	40.90	38.60	39.60	233,897
2021-07-28	38.90	39.40	38.00	39.40	257,653
2021-07-27	38.50	38.90	37.00	38.75	323,862
2021-07-26	39.60	39.60	37.20	38.60	759,768
2021-07-23	38.90	39.60	38.60	39.20	667,000
2021-07-22	36.90	38.70	36.90	38.70	699,365
2021-07-21	36.90	36.90	35.70	36.80	859,044
2021-07-20	38.40	38.90	35.10	36.00	1,641,437
2021-07-19	41.80	41.80	37.80	39.00	1,436,090
2021-07-16	42.00	42.90	40.40	41.25	591,166
2021-07-15	43.00	43.00	41.00	41.95	103,658
2021-07-14	43.90	43.90	41.00	41.10	208,318
2021-07-13	42.10	43.90	42.10	42.50	231,808
2021-07-12	42.40	43.90	41.70	41.70	283,951
2021-07-09	43.90	43.90	42.00	42.00	107,418
2021-07-08	43.90	43.90	42.00	42.00	124,904
2021-07-07	45.90	45.90	42.00	42.00	129,596
2021-07-06	45.90	45.90	43.00	43.00	214,903
2021-07-05	47.80	48.60	43.40	44.00	1,107,827
2021-07-02	42.70	47.00	42.70	47.00	605,213
2021-07-01	41.70	43.40	41.00	41.60	190,259
2021-06-30	43.80	43.80	41.50	41.70	388,015
2021-06-29	42.50	43.00	42.00	42.00	274,256
2021-06-28	42.10	43.90	42.10	42.70	460,270
2021-06-25	42.00	43.90	40.60	43.20	776,307
2021-06-24	41.00	42.00	40.00	42.00	1,165,551
2021-06-23	42.10	42.60	39.90	41.00	922,214
2021-06-22	43.00	43.00	41.60	42.00	985,281
2021-06-21	44.10	44.10	42.60	43.20	561,548
2021-06-18	44.30	44.80	43.40	44.70	644,334
2021-06-17	44.60	45.40	43.60	44.70	580,524
2021-06-16	47.30	47.40	44.00	45.80	375,780
2021-06-15	45.90	46.90	44.10	44.20	615,271
2021-06-14	46.40	47.00	45.80	46.50	524,265
2021-06-11	45.10	46.80	45.10	46.80	521,731
2021-06-10	46.00	46.20	45.00	45.80	517,256
2021-06-09	46.00	46.40	45.40	46.20	1,317,346
2021-06-08	47.00	47.00	45.30	46.00	1,660,823
2021-06-07	47.00	47.00	46.40	47.00	1,217,535
2021-06-04	48.00	48.10	46.50	47.00	2,770,036
2021-06-03	48.00	49.90	47.50	47.60	1,319,477
2021-06-02	47.00	47.90	46.60	47.10	1,589,794
2021-06-01	46.00	48.00	46.00	48.00	577,155
2021-05-28	47.90	47.90	45.30	46.00	780,894
2021-05-27	47.90	47.90	45.00	45.00	506,298
2021-05-26	46.10	48.00	46.10	48.00	380,108
2021-05-25	46.10	48.00	46.00	48.00	815,428
2021-05-24	45.50	47.90	45.10	47.00	587,581
2021-05-21	45.20	46.30	44.10	45.80	611,297
2021-05-20	46.00	47.90	44.10	45.20	709,263
2021-05-19	48.00	48.00	45.00	45.00	606,940
2021-05-18	45.60	48.10	45.60	47.00	1,018,418
2021-05-17	44.00	48.80	43.10	47.00	3,503,311
2021-05-14	50.60	52.00	44.00	44.00	760,179
2021-05-13	54.00	54.20	48.10	50.40	1,722,357
2021-05-12	45.90	56.80	43.00	55.00	3,100,912
2021-05-11	44.40	45.90	42.30	44.00	1,049,511
2021-05-10	48.00	48.00	43.00	43.00	1,297,305
2021-05-07	49.90	49.90	46.40	46.50	1,211,972
2021-05-06	51.00	51.00	47.00	47.00	1,121,539
2021-05-05	53.00	53.20	49.60	49.60	1,795,500
2021-05-04	60.00	60.00	51.00	51.00	3,009,725
2021-04-30	58.00	62.00	54.20	60.40	11,267,798
2021-04-29	49.40	50.00	44.60	45.00	3,307,584
2021-04-28	49.90	50.00	49.40	49.80	771,410
2021-04-27	49.90	49.90	48.70	49.90	298,381
2021-04-26	48.30	50.00	48.10	50.00	490,090
2021-04-23	50.00	52.40	48.20	48.50	582,086
2021-04-22	52.40	52.40	49.10	51.00	829,849
2021-04-21	52.80	52.80	49.00	49.00	774,397
2021-04-20	50.00	53.80	49.30	50.60	1,911,113
2021-04-19	53.00	53.00	50.00	50.00	938,115
2021-04-16	51.20	54.80	51.00	51.00	884,850
2021-04-15	55.00	55.80	52.00	52.00	1,147,119
2021-04-14	56.00	56.00	50.00	53.40	3,059,829
2021-04-13	52.00	59.00	52.00	55.00	4,732,086
2021-04-12	54.00	55.00	52.20	53.50	1,213,783
2021-04-09	55.00	55.00	53.00	55.00	1,396,534
2021-04-08	53.00	55.80	52.40	55.60	1,240,451
2021-04-07	54.00	55.00	52.00	55.00	1,116,763
2021-04-06	56.00	57.00	51.40	55.00	1,870,274
2021-04-01	50.00	56.00	49.00	54.20	3,034,097
2021-03-31	50.20	52.50	48.00	50.50	3,916,754
2021-03-30	52.00	56.00	52.00	52.50	1,475,082
2021-03-29	58.00	60.00	52.00	53.20	2,838,065
2021-03-26	52.30	58.00	52.00	58.00	3,373,980
2021-03-25	53.00	54.00	49.00	54.00	5,475,130
2021-03-24	54.00	58.50	54.00	55.00	7,995,559
2021-03-23	69.00	69.00	55.00	55.00	18,755,565
2021-03-22	67.00	79.00	66.50	67.60	34,016,383
2021-03-19	31.50	46.00	31.50	46.00	36,156,271
2021-03-18	18.40	18.40	18.00	18.00	223,220
2021-03-17	18.50	19.04	18.84	18.40	206,060
2021-03-16	19.40	20.00	19.50	19.50	189,906
2021-03-15	20.55	20.55	19.10	19.40	414,232
2021-03-12	19.75	21.00	21.00	21.00	552,699
2021-03-11	18.75	20.00	18.22	20.00	1,536,443
2021-03-10	18.25	19.18	19.18	19.18	539,146
2021-03-09	18.25	18.25	18.25	18.25	300,951
2021-03-08	19.00	19.75	17.75	18.25	1,125,084
2021-03-05	19.75	20.00	20.00	20.00	748,690
2021-03-04	18.50	21.00	18.00	21.00	7,245,011
2021-03-03	16.00	16.50	15.90	16.50	391,540
2021-03-02	15.86	16.90	15.25	16.00	908,264
2021-03-01	14.65	14.90	14.55	15.10	666,527
2021-02-26	16.60	15.25	14.50	14.50	1,788,079
2021-02-25	19.00	16.75	16.25	16.50	1,844,440
2021-02-24	19.44	20.00	18.50	20.00	345,363
2021-02-23	17.25	18.50	17.50	18.50	815,277
2021-02-22	19.50	20.00	17.00	17.25	977,409
2021-02-19	17.50	21.00	17.50	20.50	2,428,877
2021-02-18	15.50	18.50	17.50	18.00	4,694,193
2021-02-17	15.00	15.50	14.50	15.50	1,843,285
2021-02-16	13.90	13.94	13.94	13.94	1,940,347
2021-02-15	14.25	14.25	13.50	13.90	437,898
2021-02-12	15.00	15.00	14.25	14.25	96,161
2021-02-11	15.00	15.00	14.46	14.50	191,245
2021-02-10	13.76	13.76	13.76	14.50	245,350
2021-02-09	14.50	14.75	14.50	14.50	283,403
2021-02-08	14.50	15.00	13.76	13.76	979,528
2021-02-05	15.00	15.00	14.50	15.00	451,873
2021-02-04	13.75	14.50	13.75	14.50	958,270
2021-02-03	13.50	13.75	13.50	13.75	481,797
2021-02-02	13.50	13.50	13.00	13.50	247,329
2021-02-01	13.00	13.25	13.00	13.00	581,693
2021-01-29	13.50	13.25	13.00	13.00	746,274
2021-01-28	13.50	13.86	13.86	13.86	205,016
2021-01-27	13.90	13.20	13.20	13.20	671,607
2021-01-26	15.00	15.00	13.50	13.90	444,077
2021-01-25	15.00	15.00	14.50	14.50	303,811
2021-01-22	14.50	15.00	14.50	15.00	307,296
2021-01-21	14.50	14.50	14.50	14.50	431,098
2021-01-20	14.50	15.24	15.24	14.50	88,057
2021-01-19	14.50	14.50	14.50	14.50	186,131
2021-01-18	14.50	14.50	14.50	14.50	179,122
2021-01-15	15.25	15.25	14.50	14.50	207,264
2021-01-14	14.50	15.25	14.50	15.20	370,646
2021-01-13	15.00	15.50	14.50	14.50	277,021
2021-01-12	15.25	16.00	15.00	15.00	147,138
2021-01-11	15.50	15.50	15.25	15.25	506,038
2021-01-08	14.50	15.50	14.00	15.50	726,236
2021-01-07	15.00	15.76	14.24	14.24	480,342
2021-01-06	15.50	15.50	14.75	15.00	317,171
2021-01-05	16.22	16.22	15.50	15.50	244,154
2021-01-04	15.25	16.00	15.25	15.75	389,608
2020-12-31	14.25	15.25	14.25	15.25	721,750
2020-12-30	14.50	14.50	13.90	14.00	273,816
2020-12-29	14.50	14.50	14.15	14.15	615,403
2020-12-24	14.75	14.75	14.50	14.50	123,863
2020-12-23	14.75	15.00	15.00	14.75	226,726
2020-12-22	14.50	14.75	14.50	14.75	162,064
2020-12-21	15.25	15.00	15.00	15.00	344,321
2020-12-18	16.00	16.50	15.25	15.25	144,844
2020-12-17	16.00	16.00	16.00	16.00	92,398
2020-12-16	16.00	16.00	16.00	16.00	36,969
2020-12-15	17.50	17.50	15.80	16.00	107,862
2020-12-14	16.00	17.50	17.50	17.50	143,040
2020-12-11	16.00	17.00	16.00	17.00	829,459
2020-12-10	15.75	16.25	15.75	16.00	736,532
2020-12-09	14.50	16.00	14.50	15.75	607,253
2020-12-08	14.10	14.50	14.10	14.50	604,452
2020-12-07	14.10	14.10	14.10	14.10	235,912
2020-12-04	14.25	14.25	13.75	14.10	572,157
2020-12-03	14.95	15.60	14.25	14.25	581,919
2020-12-02	15.40	15.40	14.95	14.95	523,732
2020-12-01	15.75	15.75	15.40	15.40	415,671
2020-11-30	16.00	16.00	15.75	15.75	134,587
2020-11-27	16.00	16.00	16.00	16.00	50,798
2020-11-26	15.75	16.25	15.75	16.00	426,397
2020-11-25	15.75	15.75	15.75	15.75	173,216
2020-11-24	14.25	15.00	15.00	15.00	533,360
2020-11-23	14.25	14.25	14.25	14.25	521,382
2020-11-20	14.25	14.25	14.25	14.25	196,520
2020-11-19	14.25	14.50	14.50	14.50	271,871
2020-11-18	14.25	14.25	14.25	14.25	218,809
2020-11-17	14.96	14.96	14.40	14.25	268,803
2020-11-16	14.75	14.75	14.25	14.25	497,998
2020-11-13	14.75	14.75	14.00	14.75	304,860
2020-11-12	15.10	15.00	15.00	15.00	197,610
2020-11-11	15.40	15.40	14.75	15.10	180,433
2020-11-10	15.50	15.50	15.40	15.40	656,622
2020-11-09	15.50	15.50	15.50	15.50	219,558
2020-11-06	15.35	16.00	15.35	15.50	264,823
2020-11-05	14.50	15.35	14.50	15.35	327,181
2020-11-04	14.35	14.50	14.35	14.50	156,395
2020-11-03	14.25	14.35	14.05	14.35	217,874
2020-11-02	13.50	14.25	13.50	14.25	219,192
2020-10-30	13.75	13.75	13.50	13.50	292,075
2020-10-29	14.25	14.30	13.75	13.75	172,025
2020-10-28	14.50	14.50	14.25	14.25	207,421
2020-10-27	14.50	13.60	13.60	14.50	276,998
2020-10-26	15.00	15.00	14.50	14.50	737,744
2020-10-23	15.75	16.00	15.00	15.00	1,041,037
2020-10-22	14.50	16.00	14.50	15.75	1,317,450
2020-10-21	13.25	13.50	13.50	13.50	150,272
2020-10-20	14.25	13.50	13.50	13.50	234,277
2020-10-16	14.25	14.50	14.25	14.50	122,211
2020-10-15	15.25	15.25	14.25	14.25	253,752
2020-10-14	16.00	16.00	15.25	15.25	321,180
2020-10-13	16.00	16.00	16.00	16.00	120,400
2020-10-12	15.75	16.00	15.75	16.00	170,860
2020-10-09	15.50	15.50	15.50	15.50	424,276
2020-10-08	13.75	15.85	13.75	15.50	750,638
2020-10-07	13.00	14.10	13.00	13.75	628,628
2020-10-06	12.50	13.50	12.50	13.00	474,393
2020-10-05	13.25	13.25	12.25	12.50	796,537
2020-10-02	13.50	13.40	13.40	13.40	177,562
2020-10-01	13.80	13.80	13.35	13.50	399,267
2020-09-30	14.30	14.30	13.50	13.80	201,937
2020-09-29	14.50	14.50	14.30	14.30	117,931
2020-09-28	14.50	14.50	14.50	14.50	97,142
2020-09-25	14.25	14.50	14.25	14.50	313,338
2020-09-24	14.75	14.75	14.25	14.25	255,025
2020-09-23	15.00	15.00	14.75	14.75	219,422
2020-09-22	15.25	15.25	15.00	15.00	93,442
2020-09-21	15.50	15.50	15.25	15.25	343,150
2020-09-18	15.50	15.50	15.50	15.50	95,274
2020-09-17	16.00	16.00	15.50	15.50	153,237
2020-09-16	17.25	17.25	15.00	16.00	1,231,983
2020-09-15	17.50	17.50	17.00	17.25	188,894
2020-09-14	17.50	17.50	17.50	17.50	188,278
2020-09-11	17.75	17.75	17.50	17.50	110,028
2020-09-10	16.00	18.25	16.00	16.00	1,165,186
2020-09-09	14.75	16.00	14.75	16.00	632,937
2020-09-08	15.00	15.00	14.75	14.75	113,316
2020-09-07	15.25	15.25	14.75	15.00	245,964
2020-09-04	15.50	15.50	15.25	15.25	153,390
2020-09-03	15.25	15.50	15.25	15.50	362,425
2020-09-02	15.75	15.00	15.00	15.25	188,747
2020-09-01	16.10	16.10	16.10	15.75	160,652
2020-08-28	15.75	15.50	15.50	15.75	258,916
2020-08-27	16.25	16.25	15.50	16.00	178,603
2020-08-26	16.50	16.50	16.25	16.25	99,595
2020-08-25	16.50	16.50	16.50	16.50	209,478
2020-08-24	16.50	16.50	16.50	16.50	235,260
2020-08-21	16.50	16.50	16.50	16.50	459,913
2020-08-20	16.75	16.75	16.50	16.50	269,775
2020-08-19	17.00	17.00	16.50	16.75	230,212
2020-08-18	17.00	17.00	17.00	17.00	68,385
2020-08-17	17.00	17.00	16.40	17.00	175,346
2020-08-14	17.00	17.00	17.00	17.00	147,284
2020-08-13	17.00	17.00	16.50	17.00	185,080
2020-08-12	18.00	18.00	17.25	17.25	503,145
2020-08-11	18.00	18.00	18.00	18.00	189,462
2020-08-10	17.50	18.20	18.20	18.00	549,628
2020-08-07	17.00	17.00	16.50	17.00	108,533
2020-08-06	17.00	17.50	17.50	17.00	396,504
2020-08-05	16.00	17.10	17.10	17.00	933,966
2020-08-04	17.50	16.00	16.00	16.00	454,224
2020-07-31	15.00	15.00	14.75	14.75	43,278
2020-07-30	15.00	15.00	14.50	15.00	45,896
2020-07-29	15.00	15.00	15.00	15.00	132,891
2020-07-28	15.50	15.50	15.00	15.00	197,147
2020-07-27	15.25	15.50	15.25	15.50	546,691
2020-07-24	12.75	15.60	15.60	15.25	2,540,570
2020-07-23	13.00	13.00	12.75	12.75	189,211
2020-07-22	13.50	13.50	12.75	13.00	660,617
2020-07-21	13.50	13.50	13.50	13.50	124,282
2020-07-20	13.25	14.25	13.25	13.25	1,007,313
2020-07-17	12.75	13.25	12.75	13.25	311,539
2020-07-16	13.75	13.25	12.75	12.75	503,164
2020-07-15	13.50	13.50	13.50	13.50	511,874
2020-07-14	15.75	15.75	13.25	13.50	1,408,460
2020-07-13	16.00	16.00	15.50	15.50	81,546
2020-07-10	16.00	16.00	16.00	16.00	51,773
2020-07-09	16.25	16.25	16.00	16.00	177,609
2020-07-08	16.25	17.00	17.00	16.25	246,397
2020-07-07	16.25	16.25	16.25	16.25	106,488
2020-07-06	15.75	16.25	15.50	16.25	349,909
2020-07-03	14.75	15.75	14.25	15.75	645,037
2020-07-02	14.75	15.25	14.75	14.75	587,239
2020-07-01	15.50	15.75	15.00	15.00	356,055
2020-06-30	16.25	16.25	14.65	16.25	792,565
2020-06-29	16.25	16.25	16.25	16.25	375,707
2020-06-26	17.00	17.00	17.00	17.00	212,671
2020-06-25	17.75	17.75	16.50	17.75	419,699
2020-06-24	18.75	18.75	17.75	18.25	461,892
2020-06-23	18.50	18.50	17.35	18.25	475,641
2020-06-22	18.50	18.50	18.50	18.50	223,196
2020-06-19	18.75	19.25	18.50	18.50	537,458
2020-06-18	17.25	19.00	17.25	18.75	1,138,772
2020-06-17	17.25	17.25	17.25	17.25	313,488
2020-06-16	17.25	17.25	16.25	17.25	483,982
2020-06-15	17.50	17.50	16.50	17.25	512,324
2020-06-12	18.00	18.00	17.50	17.50	166,849
2020-06-11	19.00	19.00	17.40	18.00	620,651
2020-06-10	17.25	19.50	17.25	19.00	1,441,766
2020-06-09	19.25	17.25	16.75	17.25	2,842,300
2020-06-08	19.25	19.25	19.25	19.25	450,659
2020-06-05	18.76	19.25	18.76	19.25	417,653
2020-06-04	19.25	19.75	18.76	18.76	985,810
2020-06-03	21.00	19.00	19.00	19.25	1,641,685
2020-06-02	21.75	21.75	20.50	21.00	760,148
2020-06-01	22.00	22.50	21.75	21.75	1,348,673
2020-05-29	23.50	24.50	22.00	22.50	1,717,600
2020-05-28	20.25	22.30	22.30	22.50	1,797,430
2020-05-27	18.25	21.25	18.25	18.25	2,340,863
2020-05-26	18.50	18.50	18.25	18.25	1,416,420
2020-05-22	18.50	18.25	17.30	18.50	978,412
2020-05-21	19.75	19.06	19.06	18.50	2,779,323
2020-05-20	20.50	23.25	18.65	19.50	8,199,643
2020-05-19	14.00	20.20	20.20	20.23	8,984,384
2020-05-18	13.00	14.00	13.00	14.00	650,329
2020-05-15	13.25	13.25	13.00	13.00	399,737
2020-05-14	13.50	13.20	13.00	13.25	873,120
2020-05-13	12.75	13.50	12.50	13.50	740,386
2020-05-12	13.75	13.00	13.00	12.75	1,198,431
2020-05-11	14.00	14.00	13.75	13.75	402,146
2020-05-07	13.75	14.00	13.75	14.00	499,631
2020-05-06	13.00	14.00	13.60	13.75	3,125,146
2020-05-05	11.25	13.25	11.25	13.00	2,085,999
2020-05-04	11.25	11.25	11.25	11.25	281,402
2020-05-01	11.68	11.68	11.25	11.25	472,253
2020-04-30	11.65	11.65	11.65	11.65	213,154
2020-04-29	11.50	11.65	11.50	11.65	283,719
2020-04-28	12.05	11.50	11.30	12.05	676,094
2020-04-27	12.05	12.05	12.05	12.05	345,206
2020-04-24	11.25	12.25	11.25	12.05	745,461
2020-04-23	11.50	11.50	11.25	11.25	628,595
2020-04-22	12.00	12.00	11.50	12.00	1,165,185
2020-04-21	11.25	12.00	10.80	12.00	1,761,817
2020-04-20	10.65	11.75	10.65	11.25	1,476,374
2020-04-17	10.50	10.50	10.00	10.25	733,948
2020-04-16	10.25	10.50	10.00	10.50	369,092
2020-04-15	10.60	10.60	10.25	10.25	214,491
2020-04-14	11.75	11.75	10.60	11.75	886,933
2020-04-09	12.00	12.00	11.75	11.75	424,473
2020-04-08	12.00	12.50	11.80	12.00	1,575,711
2020-04-07	10.40	12.00	10.40	10.40	676,037
2020-04-06	9.85	10.75	9.85	9.38	3,610,901
2020-04-03	9.38	9.38	9.38	9.38	77,637
2020-04-03	9.38	9.38	9.00	9.38	344,615
2020-04-02	9.50	9.38	9.38	9.38	553,795
2020-04-02	9.50	9.50	9.50	9.50	496,424
2020-04-01	8.90	9.50	9.50	9.50	1,184,218
2020-04-01	8.90	9.75	8.85	8.90	818,832
2020-03-31	9.00	9.00	8.50	9.00	305,321
2020-03-30	9.25	9.25	9.25	9.25	176,662
2020-03-27	9.25	9.50	9.25	9.25	296,103
2020-03-26	8.65	9.75	8.65	8.65	1,243,231
2020-03-25	8.20	8.75	8.20	8.20	978,742
2020-03-24	8.10	8.35	8.10	8.10	267,248
2020-03-23	8.25	8.25	8.25	8.25	257,013
2020-03-20	7.75	8.20	7.75	7.75	108,147
2020-03-19	8.25	8.25	7.80	8.25	325,888
2020-03-18	8.25	8.25	8.25	8.25	14,125
2020-03-17	9.25	9.25	7.75	9.25	319,446
2020-03-16	10.25	9.60	9.10	10.25	545,104
2020-03-13	9.40	10.00	9.40	9.15	873,717
2020-03-12	10.50	10.50	10.13	11.13	639,417
2020-03-11	10.25	10.25	10.25	10.25	261,956
2020-03-10	10.63	10.63	10.25	10.63	503,780
2020-03-09	11.63	11.63	10.63	12.00	380,195
2020-03-06	12.00	12.00	11.88	12.00	307,531
2020-03-05	12.50	12.75	12.38	12.00	2,118,049
2020-03-04	12.00	12.38	12.00	12.00	1,230,172
2020-03-03	11.50	12.50	11.50	11.50	556,509
2020-03-02	11.25	12.05	12.05	11.25	573,094
2020-02-28	12.38	12.38	11.25	12.38	999,518
2020-02-27	12.13	13.13	12.00	12.13	1,520,991
2020-02-26	11.75	11.88	11.75	11.75	1,029,447
2020-02-25	11.75	11.88	11.75	11.88	311,844
2020-02-24	13.50	13.50	11.38	13.50	874,793
2020-02-21	13.25	13.63	13.00	13.50	490,149
2020-02-20	14.50	14.50	13.25	13.25	1,031,711
2020-02-19	13.50	14.75	13.25	14.50	1,877,597
2020-02-18	13.13	13.63	13.00	13.50	1,203,090
2020-02-17	12.13	13.25	12.13	13.13	1,922,379
2020-02-14	11.75	12.13	11.50	12.13	5,681,130
2020-02-13	11.50	12.25	11.25	11.75	3,823,799
2020-02-12	10.10	10.70	10.10	10.70	1,127,835
2020-02-11	9.35	10.10	9.35	10.10	3,124,580
2020-02-10	9.93	9.93	8.60	9.35	3,690,563
2020-02-07	10.63	10.63	9.93	9.93	1,214,929
2020-02-06	11.13	11.13	10.63	10.63	712,492
2020-02-05	11.50	11.50	10.88	11.13	939,518
2020-02-04	11.50	11.40	11.40	11.50	299,289
2020-02-03	11.50	11.50	11.38	11.50	153,855
2020-01-31	11.50	12.38	11.50	11.38	605,885
2020-01-30	11.38	11.38	11.25	11.38	725,043
2020-01-29	11.13	11.38	10.75	11.38	616,759
2020-01-28	11.63	11.63	11.13	11.13	934,050
2020-01-27	11.88	12.13	11.63	11.63	457,306
2020-01-24	12.63	12.00	11.88	11.88	976,752
2020-01-23	12.63	12.50	12.50	12.63	340,538
2020-01-22	12.88	12.80	12.63	12.63	961,965
2020-01-21	13.00	13.10	13.10	12.88	1,627,718
2020-01-20	11.13	13.25	11.13	12.75	3,177,374
2020-01-17	11.75	11.75	11.13	11.13	1,826,784
2020-01-16	11.75	11.75	11.13	11.75	811,985
2020-01-15	12.13	12.13	11.25	11.75	754,008
2020-01-14	12.63	12.63	12.13	12.13	669,357
2020-01-13	13.25	13.63	12.63	12.63	1,116,357
2020-01-10	12.50	13.25	12.50	13.25	672,844
2020-01-09	12.63	12.63	12.50	12.50	477,187
2020-01-08	12.88	13.00	12.25	12.63	1,016,726
2020-01-07	11.00	12.88	12.00	12.88	2,565,336
2020-01-06	11.50	11.50	10.75	11.00	1,613,117
2020-01-03	12.00	12.00	11.00	11.50	2,026,464
2020-01-02	13.88	13.25	11.88	12.00	1,621,102
2019-12-31	14.75	14.88	13.25	13.88	1,374,456
2019-12-30	15.38	15.50	13.75	14.75	3,642,479
2019-12-27	14.13	15.25	14.00	15.13	2,754,357
2019-12-24	10.88	14.88	10.88	14.13	4,786,662
2019-12-23	8.50	11.13	8.50	10.88	4,583,775
2019-12-20	10.75	10.75	9.10	9.10	2,411,831
2019-12-19	12.00	12.00	10.75	10.75	2,166,178
2019-12-18	12.00	13.25	11.75	12.00	4,035,860
2019-12-17	9.00	12.53	9.00	11.88	8,641,153
2019-12-16	10.50	10.13	8.60	9.90	5,015,300
2019-12-13	11.13	10.00	8.85	10.38	9,688,094
2019-12-12	12.63	11.50	11.13	11.13	4,385,140
2019-12-11	15.00	13.80	12.50	12.25	10,891,563
2019-12-10	19.00	15.88	7.75	14.38	36,277,987
2019-12-09	31.00	29.00	29.00	29.25	455,355
2019-12-06	31.00	31.00	30.50	31.00	149,669
2019-12-05	30.75	30.75	30.50	30.50	132,174
2019-12-04	30.75	30.75	30.00	30.50	411,846
2019-12-03	30.75	30.75	30.20	30.75	238,868
2019-12-02	29.75	31.50	29.75	30.75	611,830
2019-11-29	31.50	30.85	29.75	29.75	501,791
2019-11-28	32.00	32.00	30.25	31.50	484,104
2019-11-27	32.00	32.50	32.00	32.00	220,606
2019-11-26	30.50	32.50	29.75	32.00	791,976
2019-11-25	31.25	30.30	30.00	30.50	473,104
2019-11-22	31.75	32.25	30.75	31.25	551,239
2019-11-21	33.50	34.10	31.75	31.75	452,393
2019-11-20	30.75	33.50	32.25	33.50	586,612
2019-11-19	34.00	31.40	31.40	30.75	815,258
2019-11-18	34.50	35.10	34.50	34.00	510,885
2019-11-15	32.75	34.90	33.75	34.50	2,048,221
2019-11-14	30.25	32.50	30.25	32.50	663,429
2019-11-13	31.00	31.00	31.00	30.25	176,816
2019-11-12	31.00	32.75	31.00	31.00	649,017
2019-11-11	28.50	31.00	31.00	31.00	567,600
2019-11-08	28.50	28.75	28.00	28.50	225,977
2019-11-07	29.25	29.25	28.50	28.50	129,781
2019-11-06	29.50	29.30	29.25	29.25	422,220
2019-11-05	27.25	29.70	29.00	29.50	1,410,731
2019-11-04	25.75	27.25	25.50	27.25	532,043
2019-11-01	26.25	26.75	25.75	25.75	325,260
2019-10-31	27.00	27.00	26.00	26.25	128,929
2019-10-30	26.75	26.75	25.25	25.25	360,366
2019-10-29	27.00	27.75	26.50	28.50	250,909
2019-10-28	26.25	28.75	27.00	28.50	596,676
2019-10-25	24.75	26.50	24.75	26.25	782,844
2019-10-24	26.25	26.25	23.00	24.75	2,091,761
2019-10-23	27.25	27.25	25.50	26.25	1,120,888
2019-10-22	29.75	27.50	27.50	27.25	1,006,600
2019-10-21	31.00	34.00	28.25	28.75	1,172,352
2019-10-18	29.75	31.00	29.75	31.00	490,519
2019-10-17	30.50	31.50	29.50	29.75	721,981
2019-10-16	27.50	31.25	27.50	30.50	644,631
2019-10-15	29.25	29.25	27.25	27.50	885,801
2019-10-14	33.25	34.25	26.75	29.00	3,075,773
2019-10-11	35.00	35.00	32.50	33.25	378,003
2019-10-10	35.25	35.25	35.00	35.25	60,331
2019-10-09	34.50	35.25	34.50	35.25	229,640
2019-10-08	35.25	35.25	34.50	34.50	43,474
2019-10-07	34.75	35.50	34.75	35.25	255,433
2019-10-04	34.25	35.50	34.25	34.75	349,002
2019-10-03	34.75	34.75	34.00	34.25	131,188
2019-10-02	35.50	36.00	34.75	34.75	211,884
2019-10-01	32.75	32.75	32.75	32.75	0
2019-09-30	32.75	32.90	32.90	32.75	364,735
2019-09-27	33.75	33.75	32.75	32.75	474,184
2019-09-26	33.50	33.50	33.50	33.75	436,663
2019-09-25	35.00	35.00	32.50	33.50	296,751
2019-09-24	35.25	35.25	34.50	35.00	219,366
2019-09-23	32.75	35.50	32.75	35.25	1,708,599
2019-09-20	32.00	32.50	28.50	32.50	1,353,130
2019-09-19	32.50	33.00	31.50	32.00	328,462
2019-09-18	31.25	33.00	33.00	32.25	635,349
2019-09-17	34.75	32.50	30.50	31.25	1,750,363
2019-09-16	35.00	36.25	33.50	34.75	1,876,210
2019-09-13	28.00	35.50	28.00	35.00	4,209,656
2019-09-12	32.75	29.00	26.50	28.00	5,881,194
2019-09-11	43.00	43.50	32.50	33.25	4,333,005
2019-09-10	43.00	45.25	42.50	42.50	584,265
2019-09-09	41.50	41.50	40.50	41.25	424,010
2019-09-06	42.50	42.50	41.25	41.50	452,096
2019-09-05	43.25	43.25	42.50	42.50	128,432
2019-09-04	42.50	42.50	42.00	42.50	287,896
2019-09-03	44.00	45.00	42.50	42.50	385,418
2019-09-02	43.50	45.00	43.50	44.00	376,487
2019-08-30	43.75	43.75	43.25	43.75	235,852
2019-08-29	43.75	44.25	43.75	43.75	79,258
2019-08-28	44.25	45.00	43.50	43.75	217,794
2019-08-27	45.50	45.50	43.25	44.25	410,052
2019-08-23	45.50	45.50	45.50	45.50	224,763
2019-08-22	46.25	45.75	45.00	45.50	519,520
2019-08-21	45.75	47.00	46.00	46.25	914,760
2019-08-20	42.50	45.75	45.00	45.75	920,976
2019-08-19	42.00	42.50	41.00	42.50	518,927
2019-08-16	41.25	42.25	41.25	42.00	511,789
2019-08-15	43.75	44.25	40.50	41.25	1,017,072
2019-08-14	42.25	43.50	42.25	43.75	518,412
2019-08-13	42.75	42.75	42.25	42.25	359,113
2019-08-12	40.50	43.50	42.50	42.75	593,887
2019-08-09	42.25	43.00	40.50	40.50	318,638
2019-08-08	41.50	42.25	41.50	42.25	201,550
2019-08-07	44.00	44.00	41.00	41.50	357,332
2019-08-06	45.00	45.00	43.75	44.00	374,985
2019-08-05	42.75	46.00	42.75	45.00	509,671
2019-08-02	41.00	44.10	42.75	42.75	521,782
2019-08-01	42.25	42.25	39.00	41.00	1,043,766
2019-07-31	42.50	42.25	41.50	42.25	134,242
2019-07-30	42.50	42.75	42.50	42.50	447,991
2019-07-29	44.50	44.75	41.50	42.50	816,973
2019-07-26	45.75	46.75	44.50	44.50	343,241
2019-07-25	43.25	46.00	41.50	45.75	1,672,864
2019-07-24	46.50	45.25	43.25	43.25	768,290
2019-07-23	42.00	47.00	46.00	46.50	1,212,187
2019-07-22	45.75	46.75	41.50	41.50	1,074,828
2019-07-19	46.50	47.25	44.75	45.75	768,178
2019-07-18	48.25	48.25	44.50	46.50	1,419,947
2019-07-17	47.00	46.90	46.90	47.75	2,139,083
2019-07-16	43.75	48.00	46.00	47.75	2,921,376
2019-07-15	39.25	45.25	39.25	43.75	1,292,543
2019-07-12	38.00	40.25	39.25	39.25	658,827
2019-07-11	36.00	38.50	35.50	38.00	747,372
2019-07-10	35.50	36.00	35.00	36.00	254,210
2019-07-09	36.25	36.25	35.25	35.50	394,032
2019-07-08	34.25	36.25	35.50	36.25	811,131
2019-07-05	36.00	35.75	33.50	34.25	1,194,328
2019-07-04	39.50	40.00	34.50	35.75	2,973,850
2019-07-03	38.50	40.00	38.00	39.50	1,333,508
2019-07-02	38.00	38.50	38.50	38.50	1,751,884
2019-07-01	35.25	38.25	37.75	38.00	2,305,684
2019-06-28	31.75	36.00	31.00	35.25	1,972,272
2019-06-27	30.50	32.00	30.25	31.75	259,540
2019-06-26	31.25	31.00	30.25	30.50	419,106
2019-06-25	30.25	31.00	31.00	31.25	633,417
2019-06-24	32.50	32.50	29.75	30.25	1,565,642
2019-06-21	33.25	33.25	30.00	33.25	1,591,714
2019-06-20	28.25	33.00	29.25	33.25	3,386,105
2019-06-19	26.75	28.50	26.50	28.00	1,773,951
2019-06-18	24.25	25.50	24.00	25.50	433,432
2019-06-17	23.00	24.75	23.00	24.25	782,945
2019-06-14	24.00	24.00	22.75	22.75	318,590
2019-06-13	24.50	24.50	23.75	24.00	289,812
2019-06-12	24.50	24.50	23.50	24.50	489,936
2019-06-11	23.25	24.75	23.25	24.50	767,202
2019-06-10	20.75	24.25	20.75	23.25	844,545
2019-06-07	21.50	21.50	20.00	20.75	877,402
2019-06-06	23.00	23.00	21.15	21.50	660,496
2019-06-05	23.00	23.00	22.75	23.00	146,009
2019-06-04	23.50	23.50	23.00	23.00	310,033
2019-06-03	22.00	23.50	22.00	23.50	261,403
2019-05-31	22.75	22.75	22.00	22.75	350,221
2019-05-30	23.50	23.50	22.25	22.75	529,085
2019-05-29	24.00	24.00	23.50	23.50	231,434
2019-05-28	25.25	25.25	24.00	24.00	402,981
2019-05-24	24.00	26.50	24.00	25.25	1,271,143
2019-05-23	22.50	24.00	19.25	24.00	1,645,605
2019-05-22	22.00	22.50	21.50	22.50	263,739
2019-05-21	20.50	23.00	20.50	22.00	676,847
2019-05-20	22.50	21.80	21.80	20.50	624,424
2019-05-17	22.40	22.40	22.40	22.50	1,423,412
2019-05-16	24.85	24.85	22.00	22.40	2,504,305
2019-05-15	26.25	26.00	24.85	24.85	711,759
2019-05-14	25.35	26.25	25.10	26.25	413,015
2019-05-13	26.00	26.25	25.35	25.35	657,754
2019-05-10	26.00	26.00	25.75	26.00	436,310
2019-05-09	26.75	28.50	25.25	26.00	1,126,895
2019-05-08	28.25	26.50	26.50	26.25	4,661,761
2019-05-07	24.75	29.25	27.25	27.50	4,790,139
2019-05-03	21.25	25.25	24.20	24.50	3,513,945
2019-05-02	20.13	21.85	20.50	21.10	2,162,200
2019-05-01	18.25	19.88	18.25	19.50	2,515,514
2019-04-30	17.50	18.25	17.50	18.25	829,804
2019-04-29	17.50	17.75	17.50	17.50	334,289
2019-04-26	17.50	17.50	17.50	17.50	353,530
2019-04-25	17.75	17.75	17.50	17.50	278,219
2019-04-24	17.63	18.00	17.63	17.75	1,072,062
2019-04-23	17.38	17.88	17.25	17.38	1,465,131
2019-04-18	16.50	17.25	16.50	17.25	719,942

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478