Gem Diamonds Di Share History

Gem Diamonds Di Share Price history. The following table shows end-of-day data GEMD historical share prices for Gem Diamonds Di, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	8.00	8.34	7.96	7.99	318,581
2024-04-25	9.00	9.00	8.10	8.10	122,323
2024-04-24	8.22	8.50	8.22	8.50	328,753
2024-04-23	8.22	8.60	8.22	8.26	255,266
2024-04-22	8.62	8.64	8.62	8.64	76,675
2024-04-19	8.63	8.63	8.62	8.62	27,995
2024-04-18	8.62	8.63	8.62	8.63	5,597
2024-04-17	8.84	8.84	8.62	8.62	12,712
2024-04-16	8.78	8.84	8.78	8.84	507
2024-04-15	8.74	8.84	8.50	8.78	128,974
2024-04-12	8.98	8.98	8.60	8.73	181,553
2024-04-11	8.60	8.74	8.60	8.60	245,479
2024-04-10	8.66	8.76	8.50	8.89	74,061
2024-04-09	9.10	9.10	8.88	9.00	39,147
2024-04-08	8.73	9.03	8.73	9.03	47,464
2024-04-05	9.00	9.00	8.60	8.73	44,477
2024-04-04	9.00	9.18	9.00	8.85	36,304
2024-04-03	8.88	8.88	8.52	8.73	129,511
2024-04-02	8.60	8.60	8.30	8.79	81,492
2024-04-01	8.60	8.60	8.60	8.60	0
2024-03-29	8.60	8.60	8.60	8.60	0
2024-03-28	8.60	9.00	8.40	8.60	160,392
2024-03-27	9.68	9.68	9.00	9.03	78,591
2024-03-26	9.03	9.03	8.80	8.80	71,278
2024-03-25	8.60	8.60	8.60	9.03	33,357
2024-03-22	8.88	8.88	8.88	9.09	55,272
2024-03-21	9.00	9.28	9.00	9.00	455,952
2024-03-20	9.12	9.12	9.10	9.06	228,674
2024-03-19	9.12	9.56	9.12	9.34	133,830
2024-03-18	9.74	9.74	9.50	9.64	4,255
2024-03-15	10.00	10.00	10.00	9.75	115,930
2024-03-14	10.00	10.20	10.00	10.08	277,644
2024-03-13	9.22	9.40	9.22	9.66	75,603
2024-03-12	9.96	9.96	9.96	9.64	16,845
2024-03-11	9.20	10.15	9.20	9.81	18,472
2024-03-08	9.69	10.05	9.69	10.05	2,396
2024-03-07	10.00	10.00	10.00	9.69	33,004
2024-03-06	10.00	10.00	10.00	9.64	25,302
2024-03-05	9.69	9.69	9.55	9.55	0
2024-03-04	10.15	10.30	10.00	9.69	339,234
2024-03-01	10.00	10.00	10.00	9.96	149,241
2024-02-29	10.20	10.20	9.70	9.61	1,814
2024-02-28	9.93	9.95	9.93	9.95	1,000
2024-02-27	9.92	10.00	9.70	9.93	35,078
2024-02-26	9.64	9.64	9.64	9.64	22,714
2024-02-23	10.15	10.20	10.00	9.91	35,154
2024-02-22	9.96	9.96	9.94	9.57	163,045
2024-02-21	9.86	9.86	9.86	10.06	39,547
2024-02-20	10.10	10.10	10.10	10.10	39,891
2024-02-19	9.78	10.10	9.34	9.72	51,759
2024-02-16	10.05	10.05	9.34	9.88	196,238
2024-02-15	9.71	10.18	9.71	10.18	3,900
2024-02-14	9.42	9.42	9.42	9.71	26,502
2024-02-13	9.12	9.60	9.12	9.42	212,453
2024-02-12	10.20	10.20	10.20	9.74	79,061
2024-02-09	9.42	9.94	9.42	9.94	79,804
2024-02-08	9.44	9.44	9.42	9.42	10,886
2024-02-07	10.00	10.00	9.10	9.10	291,152
2024-02-06	10.25	10.45	9.76	10.09	110,284
2024-02-05	10.95	10.95	10.25	10.60	20,361
2024-02-02	10.30	10.45	10.30	10.60	95,078
2024-02-01	10.80	10.95	10.05	10.63	513,387
2024-01-31	10.60	11.80	10.60	11.20	144,090
2024-01-30	10.95	10.95	10.95	11.25	15,251
2024-01-29	11.05	11.05	10.55	10.98	36,564
2024-01-26	10.90	10.90	10.55	11.08	24,407
2024-01-25	10.75	10.75	10.50	10.50	17,294
2024-01-24	11.00	11.10	11.00	10.90	50,618
2024-01-23	10.95	10.95	10.95	11.03	23,519
2024-01-22	11.05	11.05	11.00	10.75	68,125
2024-01-19	11.45	11.45	11.45	11.28	103,975
2024-01-18	11.45	11.45	11.45	11.58	94,280
2024-01-17	11.80	11.85	11.50	11.45	127,357
2024-01-16	12.00	12.00	12.00	11.98	49,532
2024-01-15	11.65	11.80	11.60	11.68	98,809
2024-01-12	12.50	12.50	12.05	12.15	267,001
2024-01-11	12.90	12.90	12.90	12.45	57,294
2024-01-10	12.30	12.60	12.30	12.60	915
2024-01-09	12.45	12.50	12.30	12.30	263,475
2024-01-08	12.90	12.90	12.80	12.63	63,574
2024-01-05	13.25	13.25	12.90	12.90	93,975
2024-01-04	13.10	13.30	13.10	13.18	333,049
2024-01-03	13.23	13.23	13.08	13.08	6,779
2024-01-02	13.50	13.50	13.50	13.23	16,034
2024-01-01	13.28	13.28	13.28	13.28	0
2023-12-29	13.95	13.95	13.55	13.28	265,908
2023-12-28	13.35	13.50	13.35	13.50	254,681
2023-12-27	13.50	13.65	13.50	13.65	26,025
2023-12-26	13.65	13.65	13.65	13.65	0
2023-12-25	13.65	13.65	13.65	13.65	0
2023-12-22	13.70	13.95	13.70	13.65	113,167
2023-12-21	13.20	13.30	13.20	13.30	36,211
2023-12-20	12.70	13.00	12.70	12.78	22,856
2023-12-19	12.35	12.60	12.30	12.48	318,007
2023-12-18	12.25	12.75	12.25	12.90	134,213
2023-12-15	12.15	12.85	11.70	12.28	127,889
2023-12-14	11.80	12.15	11.65	11.90	70,467
2023-12-13	11.65	11.65	11.65	11.93	2,918
2023-12-12	11.90	11.90	11.90	11.90	31,180
2023-12-11	12.20	12.20	12.20	12.15	4,009
2023-12-08	12.70	12.75	11.70	11.95	144,861
2023-12-07	12.50	12.50	11.65	12.18	112,796
2023-12-06	13.05	13.25	13.00	12.75	317,699
2023-12-05	12.55	12.75	12.50	13.10	38,434
2023-12-04	13.05	13.65	13.05	13.58	122,550
2023-12-01	13.10	13.45	13.10	13.48	75,069
2023-11-30	13.50	13.50	13.05	13.05	24,759
2023-11-29	12.45	13.00	12.45	13.50	295,635
2023-11-28	12.25	12.40	12.25	12.40	70,688
2023-11-27	13.05	13.65	12.50	12.50	76,369
2023-11-24	13.18	13.18	13.08	13.08	90,285
2023-11-23	12.00	13.00	12.00	13.18	46,181
2023-11-22	13.00	13.00	12.50	12.73	326,692
2023-11-21	13.00	13.95	13.00	13.40	195,580
2023-11-20	12.55	12.55	12.00	12.40	292,099
2023-11-17	12.15	12.20	12.15	12.80	283,975
2023-11-16	11.65	12.45	11.65	12.05	292,262
2023-11-15	11.00	11.45	11.00	11.33	604,875
2023-11-14	11.20	11.20	11.00	10.98	109,683
2023-11-13	11.20	11.25	11.10	11.10	139,101
2023-11-10	11.55	11.55	11.15	11.20	54,575
2023-11-09	11.10	11.48	11.10	11.48	18,448
2023-11-08	10.98	11.10	10.98	11.10	3,905
2023-11-07	11.10	11.10	11.00	10.98	29,986
2023-11-06	11.10	11.25	11.10	11.20	287,972
2023-11-03	11.75	11.75	11.70	11.38	51,899
2023-11-02	11.20	11.20	11.00	11.55	74,627
2023-11-01	11.00	11.05	10.85	11.10	333,926
2023-10-31	11.00	11.25	11.00	11.00	139,502
2023-10-30	11.20	11.20	11.00	11.20	189,598
2023-10-27	11.50	11.50	11.20	11.20	67,760
2023-10-26	12.25	12.25	10.50	11.13	943,687
2023-10-25	12.30	12.30	12.05	12.43	168,037
2023-10-24	13.00	13.00	13.00	13.08	31,336
2023-10-23	12.85	12.85	12.60	12.95	55,082
2023-10-20	13.80	13.80	12.95	12.88	151,431
2023-10-19	14.10	14.10	13.45	13.45	91,015
2023-10-18	15.00	15.00	13.00	13.00	101,544
2023-10-17	14.98	14.98	14.93	14.93	80
2023-10-16	15.08	15.08	14.98	14.98	46,357
2023-10-13	14.90	15.08	14.90	15.08	41,099
2023-10-12	15.15	15.15	14.80	14.90	81,853
2023-10-11	15.55	15.55	15.55	15.55	37,461
2023-10-10	15.15	15.15	15.15	15.55	8,718
2023-10-09	15.55	15.58	15.55	15.58	5,644
2023-10-06	15.58	15.58	15.55	15.55	5,054
2023-10-05	15.58	15.58	15.58	15.58	7,066
2023-10-04	15.28	15.58	15.28	15.58	9,188
2023-10-03	15.70	15.70	15.30	15.28	82,757
2023-10-02	15.10	15.75	15.10	15.75	11,187
2023-09-29	16.00	16.00	15.10	15.10	80,663
2023-09-28	15.50	15.50	15.50	15.70	53,402
2023-09-27	15.75	16.00	15.50	15.78	47,381
2023-09-26	15.75	15.88	15.75	15.88	8,390
2023-09-25	16.00	16.00	16.00	15.75	19,116
2023-09-22	16.00	16.00	15.80	15.80	95,382
2023-09-21	15.90	16.00	15.90	15.95	73,725
2023-09-20	16.00	16.00	16.00	15.95	59,442
2023-09-19	16.10	16.45	16.00	15.95	46,620
2023-09-18	16.30	16.30	16.20	16.48	18,253
2023-09-15	16.30	16.30	16.30	16.30	8,797
2023-09-14	16.20	16.20	16.20	16.30	79,507
2023-09-13	16.20	16.20	16.20	16.38	13,410
2023-09-12	16.00	16.95	16.00	16.68	56,078
2023-09-11	17.10	17.10	16.80	16.80	246,267
2023-09-08	17.10	17.10	17.10	17.18	34,437
2023-09-07	17.00	17.00	17.00	17.05	328,515
2023-09-06	17.20	17.20	17.10	17.05	12,594
2023-09-05	17.20	17.20	17.20	17.35	68,711
2023-09-04	17.05	17.50	17.00	17.35	28,146
2023-09-01	16.80	16.80	16.60	17.25	25,019
2023-08-31	17.40	17.40	16.65	16.65	215,717
2023-08-30	17.45	18.00	17.45	17.70	77,913
2023-08-29	18.00	18.10	17.60	17.50	489,930
2023-08-28	17.75	17.75	17.75	17.75	0
2023-08-25	16.50	17.55	16.50	17.75	172,952
2023-08-24	16.55	16.60	16.55	17.03	22,500
2023-08-23	16.30	16.30	16.30	16.40	35,649
2023-08-22	15.70	16.60	15.50	16.53	276,299
2023-08-21	16.40	16.90	16.40	16.35	22,623
2023-08-18	16.45	16.50	15.50	16.18	87,193
2023-08-17	15.90	16.00	15.70	15.75	63,009
2023-08-16	16.10	16.25	15.80	15.95	434,424
2023-08-15	17.40	17.50	16.20	16.18	438,246
2023-08-14	18.05	18.05	17.40	17.60	245,881
2023-08-11	18.18	18.23	18.18	18.23	15,296
2023-08-10	18.10	18.10	18.00	18.18	28,746
2023-08-09	18.40	18.40	18.15	18.13	15,628
2023-08-08	18.40	18.40	18.30	18.20	37,651
2023-08-07	18.40	18.40	18.40	18.35	12,154
2023-08-04	18.10	18.10	18.10	18.25	69,051
2023-08-03	18.30	18.30	18.28	18.28	1,329
2023-08-02	18.20	18.40	18.20	18.30	74,393
2023-08-01	18.40	18.40	18.20	18.30	102,696
2023-07-31	18.30	18.35	18.10	18.28	66,423
2023-07-28	18.40	18.40	18.40	18.28	40,181
2023-07-27	18.50	18.50	18.50	18.43	97,568
2023-07-26	18.50	18.50	18.50	18.40	291,322
2023-07-25	18.90	18.90	18.10	18.40	194,049
2023-07-24	18.30	18.30	18.30	18.53	68,537
2023-07-21	18.80	18.80	18.50	18.70	120,751
2023-07-20	18.40	19.00	18.40	18.90	1,003,373
2023-07-19	18.80	19.00	18.70	18.50	71,920
2023-07-18	18.85	18.85	18.30	18.35	104,263
2023-07-17	18.45	18.68	18.45	18.68	3,212
2023-07-14	19.00	19.00	18.50	18.45	67,848
2023-07-13	19.00	19.05	18.80	18.78	79,646
2023-07-12	19.95	19.95	19.00	18.85	50,902
2023-07-11	18.55	18.55	18.55	19.25	6,182
2023-07-10	18.50	19.30	18.40	18.63	28,501
2023-07-07	18.50	19.20	18.50	18.55	20,526
2023-07-06	18.75	18.80	18.50	19.18	46,352
2023-07-05	18.65	19.05	18.65	19.25	55,976
2023-07-04	20.00	20.00	19.10	19.10	47,645
2023-07-03	19.75	20.00	19.75	19.80	148,925
2023-06-30	19.80	19.80	18.50	18.70	90,306
2023-06-29	18.95	19.00	18.95	19.13	257,615
2023-06-28	19.55	19.55	17.80	18.38	239,155
2023-06-27	20.80	20.80	19.50	19.75	64,835
2023-06-26	21.00	21.00	20.80	20.90	15,015
2023-06-23	21.00	21.70	21.00	21.55	73,418
2023-06-22	21.20	21.60	21.20	21.40	102,479
2023-06-21	21.35	21.65	21.35	21.65	15,641
2023-06-20	22.00	22.00	21.50	21.35	121,946
2023-06-19	21.30	21.80	21.20	21.65	121,891
2023-06-16	21.20	21.90	19.15	21.65	1,178,325
2023-06-15	22.40	22.40	21.60	21.60	54,858
2023-06-14	21.90	22.40	21.60	22.00	115,178
2023-06-13	22.40	22.40	22.40	22.10	21,277
2023-06-12	21.95	22.15	21.95	22.15	26,493
2023-06-09	22.30	22.30	21.50	21.95	60,748
2023-06-08	22.10	22.10	22.00	22.25	114,426
2023-06-07	21.70	21.70	21.00	21.30	188,622
2023-06-06	21.80	21.80	21.80	21.75	45,512
2023-06-05	22.80	22.80	21.70	22.10	385,323
2023-06-02	24.70	24.70	21.80	22.00	117,037
2023-06-01	22.40	23.70	22.40	23.35	80,996
2023-05-31	22.80	22.90	22.40	22.40	36,372
2023-05-30	23.00	24.00	23.00	23.75	17,643
2023-05-29	23.40	23.40	23.40	23.40	0
2023-05-26	23.50	23.50	22.40	23.40	44,023
2023-05-25	24.10	24.10	22.50	23.20	17,937
2023-05-24	23.80	23.80	23.00	23.25	8,976
2023-05-23	22.90	24.50	22.80	23.50	84,648
2023-05-22	23.10	23.80	23.00	23.20	153,696
2023-05-19	23.30	24.00	23.30	23.50	462,583
2023-05-18	23.40	23.40	22.10	22.70	181,902
2023-05-17	23.70	24.30	23.40	23.75	60,820
2023-05-16	24.00	24.00	23.20	23.30	510,206
2023-05-15	24.50	24.50	24.00	24.00	103,875
2023-05-12	25.70	25.70	24.70	24.45	84,705
2023-05-11	25.60	25.60	25.50	25.50	40,979
2023-05-10	26.20	26.30	25.50	26.15	26,537
2023-05-09	26.10	26.10	25.50	25.50	45,651
2023-05-08	26.25	26.25	26.25	26.25	0
2023-05-05	26.30	26.30	26.30	26.25	17,814
2023-05-04	26.00	26.80	26.00	26.25	152,905
2023-05-03	26.00	27.00	25.00	25.00	528,392
2023-05-02	26.20	26.40	26.20	26.20	42,205
2023-05-01	26.00	26.00	26.00	26.00	0
2023-04-28	26.20	26.80	26.00	26.00	74,514
2023-04-27	26.60	27.00	26.60	27.00	8,609
2023-04-26	27.80	27.80	26.50	26.60	152,409
2023-04-25	27.00	28.20	26.80	26.80	61,537
2023-04-24	26.70	27.40	26.70	26.85	118,970
2023-04-21	27.40	27.50	27.00	27.00	46,873
2023-04-20	27.00	27.00	26.80	27.75	20,382
2023-04-19	27.90	27.90	27.00	27.75	84,410
2023-04-18	26.80	26.80	26.80	27.85	47,061
2023-04-17	27.40	27.40	27.40	27.40	43,790
2023-04-14	27.50	27.50	27.00	27.00	9,307
2023-04-13	27.90	27.90	27.90	27.70	8,719
2023-04-12	26.45	27.60	26.45	27.60	55,773
2023-04-11	26.90	26.90	25.70	26.45	60,143
2023-04-10	26.80	26.80	26.80	26.80	0
2023-04-07	26.80	26.80	26.80	26.80	0
2023-04-06	27.40	27.40	26.80	26.80	33,649
2023-04-05	27.00	27.90	26.80	26.80	70,957
2023-04-04	26.00	26.50	25.70	26.50	42,529
2023-04-03	26.10	26.10	25.60	25.90	96,486
2023-03-31	27.70	27.90	25.60	26.20	208,247
2023-03-30	25.50	27.40	25.50	26.90	224,245
2023-03-29	26.40	26.40	24.90	25.15	165,904
2023-03-28	27.80	27.80	27.80	26.90	43,728
2023-03-27	27.90	27.90	27.10	27.10	10,334
2023-03-24	27.90	27.90	27.90	27.90	33,750
2023-03-23	27.50	27.50	27.40	27.15	28,969
2023-03-22	26.95	26.95	26.45	26.45	111
2023-03-21	26.50	27.40	26.50	26.95	71,778
2023-03-20	26.00	26.00	26.00	27.00	108,708
2023-03-17	26.40	27.40	26.10	26.85	101,533
2023-03-16	27.00	27.40	25.90	26.25	597,240
2023-03-15	28.50	28.50	28.00	27.60	453,504
2023-03-14	28.80	28.80	28.50	28.45	158,062
2023-03-13	29.10	29.10	28.60	28.65	142,650
2023-03-10	29.60	29.60	29.10	29.05	49,812
2023-03-09	29.90	30.00	29.90	29.35	48,215
2023-03-08	30.10	30.10	29.10	29.55	32,226
2023-03-07	30.40	30.50	29.70	30.10	150,628
2023-03-06	30.80	30.80	30.00	30.25	105,038
2023-03-03	30.90	30.90	30.80	30.35	344,640
2023-03-02	30.35	30.35	30.25	30.25	146,312
2023-03-01	29.50	29.50	29.00	30.35	72,755
2023-02-28	29.10	29.10	29.10	29.10	36,969
2023-02-27	29.00	29.30	29.00	29.45	159,835
2023-02-24	29.00	29.10	29.00	30.00	73,928
2023-02-23	30.90	30.90	29.50	30.15	15,457
2023-02-22	30.50	30.50	30.50	29.70	3,124
2023-02-21	30.00	31.70	29.10	29.75	231,441
2023-02-20	30.20	30.20	30.20	30.60	28,623
2023-02-17	30.20	31.00	30.20	30.85	142,376
2023-02-16	32.30	32.30	30.20	31.30	42,529
2023-02-15	31.10	31.10	31.00	31.70	11,726
2023-02-14	31.90	31.90	31.90	31.90	2,393
2023-02-13	32.50	32.50	31.40	31.90	19,446
2023-02-10	31.00	31.20	31.00	32.25	33,959
2023-02-09	32.40	32.40	32.40	32.00	35,433
2023-02-08	32.00	32.20	32.00	32.05	72,802
2023-02-07	31.45	31.50	31.45	31.50	26,948
2023-02-06	31.00	31.00	30.30	31.45	36,090
2023-02-03	30.00	32.50	30.00	31.75	208,118
2023-02-02	30.00	30.00	29.50	29.75	75,338
2023-02-01	30.00	30.00	29.70	29.75	107,830
2023-01-31	30.00	30.00	29.20	29.75	137,412
2023-01-30	33.40	33.40	28.90	29.60	641,224
2023-01-27	32.50	32.50	32.00	32.50	85,130
2023-01-26	33.40	33.40	33.40	32.50	24,483
2023-01-25	33.00	33.00	31.70	32.60	114,093
2023-01-24	33.30	33.30	32.30	33.10	26,193
2023-01-23	33.40	34.00	33.40	33.00	11,677
2023-01-20	33.40	33.40	33.40	32.85	23,113
2023-01-19	32.50	32.50	32.50	33.00	49,238
2023-01-18	33.50	33.50	32.80	33.00	128,453
2023-01-17	32.60	32.60	32.60	33.10	111,429
2023-01-16	32.00	32.50	32.00	32.65	164,171
2023-01-13	30.30	32.30	30.30	31.90	104,393
2023-01-12	31.00	31.00	30.60	31.00	55,494
2023-01-11	31.10	32.00	29.50	30.55	233,865
2023-01-10	32.00	32.00	31.30	31.20	7,956
2023-01-09	31.90	31.90	31.90	31.50	44,971
2023-01-06	30.60	30.60	30.60	31.25	6,462
2023-01-05	31.10	31.10	30.60	30.60	106,494
2023-01-04	33.00	33.00	31.60	31.30	80,025
2023-01-03	32.90	32.90	32.00	32.05	28,223
2023-01-02	32.50	32.50	32.50	32.50	0
2022-12-30	32.90	32.90	32.90	32.50	4,809
2022-12-29	32.00	32.00	31.90	32.30	15,600
2022-12-28	31.90	32.90	31.90	32.60	19,139
2022-12-27	32.50	32.50	32.50	32.50	0
2022-12-26	32.50	32.50	32.50	32.50	0
2022-12-23	31.60	32.00	31.50	32.50	20,779
2022-12-22	32.00	32.00	31.90	31.90	44,369
2022-12-21	33.30	33.30	32.00	32.00	193,404
2022-12-20	32.50	32.50	32.50	32.50	28,551
2022-12-19	33.00	33.00	32.50	32.70	62,883
2022-12-16	32.40	32.80	32.10	32.50	62,791
2022-12-15	32.90	33.60	32.30	32.30	33,419
2022-12-14	32.30	32.90	32.30	32.65	85,623
2022-12-13	32.50	32.50	32.00	32.30	66,464
2022-12-12	33.00	33.00	32.50	32.50	29,040
2022-12-09	33.90	33.90	33.00	33.00	12,391
2022-12-08	33.90	34.00	33.90	34.00	7,260
2022-12-07	32.90	33.60	32.90	33.60	3,708
2022-12-06	33.10	33.60	32.90	33.60	15,283
2022-12-05	33.50	33.60	32.50	33.60	66,848
2022-12-02	33.00	33.00	33.00	33.20	30,617
2022-12-01	33.50	33.50	33.50	33.05	13,947
2022-11-30	33.10	33.50	32.50	33.00	115,525
2022-11-29	33.00	33.00	33.00	33.25	46,676
2022-11-28	32.50	32.50	32.50	32.75	10,829
2022-11-25	32.20	32.20	32.20	32.60	34,385
2022-11-24	31.90	32.20	31.90	32.50	81,044
2022-11-23	31.00	31.50	30.60	31.30	91,894
2022-11-22	32.90	32.90	31.10	31.30	95,252
2022-11-21	31.10	32.10	31.10	32.00	27,067
2022-11-18	30.50	31.50	30.50	32.00	140,541
2022-11-17	30.40	30.40	30.40	30.25	18,704
2022-11-16	30.00	30.50	29.50	30.25	104,404
2022-11-15	30.40	30.40	30.00	29.80	66,677
2022-11-14	29.50	30.30	29.00	30.05	146,263
2022-11-11	28.80	29.90	28.80	29.90	68,128
2022-11-10	29.00	29.00	28.60	28.60	56,680
2022-11-09	29.00	29.00	28.50	28.90	47,131
2022-11-08	30.40	30.40	29.00	28.85	168,554
2022-11-07	29.50	30.40	29.10	29.60	144,694
2022-11-04	30.50	30.50	29.80	29.80	92,798
2022-11-03	29.60	29.60	29.20	29.70	50,021
2022-11-02	29.90	30.00	29.90	29.75	56,238
2022-11-01	30.00	30.80	29.20	29.20	30,554
2022-10-31	30.00	30.10	29.80	29.90	119,532
2022-10-28	29.60	29.60	29.10	29.40	33,081
2022-10-27	30.00	30.00	29.60	29.60	50,663
2022-10-26	30.00	30.80	29.10	29.80	47,024
2022-10-25	30.00	30.00	29.90	29.75	35,503
2022-10-24	29.50	30.10	29.50	30.10	9,151
2022-10-21	31.00	31.00	29.10	29.50	78,530
2022-10-20	31.00	31.00	31.00	30.50	24,974
2022-10-19	30.70	30.70	30.50	30.75	39,396
2022-10-18	31.10	31.10	31.10	30.80	10,901
2022-10-17	31.00	31.00	30.70	30.70	35,858
2022-10-14	30.10	30.60	29.10	29.80	171,257
2022-10-13	30.10	31.00	30.10	30.10	59,586
2022-10-12	30.80	31.10	30.10	30.35	206,387
2022-10-11	30.80	30.80	30.00	30.00	57,283
2022-10-10	31.00	31.00	30.00	30.00	29,649
2022-10-07	31.20	31.20	30.00	30.00	172,417
2022-10-06	31.10	31.70	30.50	31.00	73,024
2022-10-05	31.50	31.50	31.50	31.30	16,141
2022-10-04	31.90	32.00	31.40	31.50	10,240
2022-10-03	31.50	31.50	31.00	31.20	52,828
2022-09-30	30.95	30.95	30.95	30.75	75,014
2022-09-29	31.30	31.40	31.30	30.95	25,578
2022-09-28	30.10	30.10	30.00	30.00	110,335
2022-09-27	30.30	30.30	29.70	29.70	111,972
2022-09-26	31.30	32.00	30.10	30.15	105,936
2022-09-23	34.20	34.50	31.90	31.90	205,888
2022-09-22	36.10	36.90	35.00	34.80	99,739
2022-09-21	36.00	38.10	36.00	36.70	39,394
2022-09-20	36.70	36.80	36.70	36.45	9,508
2022-09-19	36.70	36.70	36.70	36.70	0
2022-09-16	36.10	37.10	36.10	36.70	82,200
2022-09-15	36.90	37.00	36.90	36.60	96,269
2022-09-14	37.30	37.40	37.00	36.50	39,284
2022-09-13	36.60	36.60	35.50	36.50	155,137
2022-09-12	35.90	35.90	35.30	35.50	35,972
2022-09-09	35.50	35.50	35.40	35.25	118,572
2022-09-08	35.40	35.50	35.00	35.25	3,472
2022-09-07	35.90	36.00	34.50	35.45	144,211
2022-09-06	34.00	35.40	34.00	33.80	131,486
2022-09-05	35.00	35.00	33.60	33.80	118,441
2022-09-02	34.50	34.60	33.00	35.10	200,914
2022-09-01	34.20	34.20	34.20	34.50	88,845
2022-08-31	34.80	35.60	34.00	35.10	128,843
2022-08-30	34.40	34.40	33.50	33.80	79,755
2022-08-29	34.35	34.35	34.35	34.35	0
2022-08-26	34.70	35.00	33.00	34.35	285,437
2022-08-25	35.20	35.20	34.50	34.75	145,445
2022-08-24	35.80	35.80	35.00	35.00	170,818
2022-08-23	35.30	36.00	35.10	35.40	381,310
2022-08-22	40.20	40.20	35.50	35.50	608,297
2022-08-19	40.00	40.00	39.00	39.00	328,217
2022-08-18	40.50	40.50	40.00	39.85	311,856
2022-08-17	48.10	48.10	39.10	41.00	1,932,025
2022-08-16	47.00	50.00	47.00	48.00	421,680
2022-08-15	47.50	48.00	47.50	47.50	48,268
2022-08-12	47.50	48.20	47.10	47.50	77,911
2022-08-11	46.90	47.00	46.50	46.85	47,245
2022-08-10	46.60	46.90	46.00	46.50	62,828
2022-08-09	48.10	48.10	46.40	46.40	47,252
2022-08-08	46.40	47.60	46.40	47.15	25,324
2022-08-05	46.30	46.90	46.30	45.80	62,471
2022-08-04	46.20	46.20	45.30	45.35	128,224
2022-08-03	46.90	46.90	45.70	45.00	30,448
2022-08-02	46.90	47.00	46.90	47.00	11,067
2022-08-01	44.70	47.60	44.00	47.60	92,718
2022-07-29	44.30	47.30	44.00	44.00	41,671
2022-07-28	47.00	47.00	44.50	44.50	79,367
2022-07-27	45.60	46.50	44.80	45.45	141,718
2022-07-26	43.80	47.00	43.80	45.85	250,606
2022-07-25	43.40	45.00	43.00	43.00	127,805
2022-07-22	41.60	42.30	40.20	42.35	239,902
2022-07-21	43.00	43.00	41.40	41.90	49,218
2022-07-20	43.80	43.80	43.00	43.00	33,002
2022-07-19	43.90	43.90	42.60	42.95	112,886
2022-07-18	42.00	43.90	42.00	42.50	113,647
2022-07-15	41.40	41.90	41.00	41.35	68,708
2022-07-14	41.50	41.50	41.10	41.40	31,286
2022-07-13	42.70	43.90	41.90	42.95	16,739
2022-07-12	40.20	41.80	40.20	41.25	142,450
2022-07-11	43.40	43.40	40.30	40.50	145,006
2022-07-08	44.90	45.00	43.30	43.95	158,958
2022-07-07	43.80	45.50	42.90	44.00	251,004
2022-07-06	45.10	45.10	43.40	43.40	105,427
2022-07-05	46.40	47.60	44.20	44.20	364,569
2022-07-04	44.00	46.30	43.50	44.95	312,375
2022-07-01	43.00	44.50	42.50	43.50	215,420
2022-06-30	42.60	42.60	41.00	41.00	60,169
2022-06-29	42.10	43.50	42.00	43.35	377,267
2022-06-28	42.00	43.00	40.20	42.40	901,791
2022-06-27	46.10	46.70	41.70	43.00	837,919
2022-06-24	45.80	46.50	45.80	46.00	153,257
2022-06-23	47.80	48.90	45.80	45.90	298,510
2022-06-22	48.10	48.10	46.40	46.70	118,774
2022-06-21	48.20	48.40	47.60	48.00	214,807
2022-06-20	49.00	49.20	48.20	48.20	36,873
2022-06-17	50.20	50.40	48.30	49.45	68,581
2022-06-16	50.40	51.20	50.20	51.00	167,544
2022-06-15	50.40	51.00	50.40	51.00	281,600
2022-06-14	49.50	50.00	49.40	49.80	166,677
2022-06-13	53.20	54.00	49.40	50.00	270,603
2022-06-10	53.40	53.40	51.40	51.80	82,333
2022-06-09	54.00	54.00	52.20	53.60	150,727
2022-06-08	53.20	53.60	51.60	52.20	176,443
2022-06-07	53.60	54.20	52.60	54.00	133,248
2022-06-06	53.60	54.20	52.00	53.00	265,081
2022-06-03	53.20	53.20	53.20	53.20	0
2022-06-02	53.20	53.20	53.20	53.20	0
2022-06-01	53.80	54.60	53.20	53.20	111,861
2022-05-31	53.60	55.40	53.60	53.80	129,431
2022-05-30	58.00	58.20	53.80	53.80	270,433
2022-05-27	58.00	59.00	58.00	58.60	108,669
2022-05-26	58.40	58.80	58.40	58.40	70,513
2022-05-25	59.00	59.60	58.00	58.00	44,255
2022-05-24	58.60	60.40	58.60	60.40	84,192
2022-05-23	60.00	60.80	59.00	59.00	164,360
2022-05-20	60.60	62.20	60.40	61.60	174,924
2022-05-19	60.80	60.80	59.20	60.90	119,029
2022-05-18	61.20	62.80	61.20	61.80	204,429
2022-05-17	62.80	62.80	61.40	61.40	64,077
2022-05-16	60.00	61.60	60.00	61.60	150,823
2022-05-13	60.00	62.00	56.60	60.00	425,997
2022-05-12	60.00	60.00	58.00	58.60	300,149
2022-05-11	58.40	61.00	58.40	61.00	230,275
2022-05-10	59.80	61.00	59.20	60.00	120,206
2022-05-09	60.40	60.40	58.60	60.00	150,278
2022-05-06	61.20	61.20	59.20	60.40	139,723
2022-05-05	61.40	62.80	61.40	62.80	188,112
2022-05-04	60.40	61.40	59.00	60.80	290,241
2022-05-03	60.00	60.80	59.00	59.90	781,980
2022-05-02	59.20	59.20	59.20	59.20	0
2022-04-29	58.20	62.40	58.20	59.20	171,876
2022-04-28	62.60	62.60	60.80	61.10	135,207
2022-04-27	60.40	62.00	58.00	60.00	667,456
2022-04-26	63.00	63.80	60.20	62.00	374,851
2022-04-25	66.00	66.00	62.00	63.40	256,836
2022-04-22	64.00	65.80	62.20	66.00	199,283
2022-04-21	68.00	68.00	61.00	65.80	711,070
2022-04-20	70.40	71.00	67.20	68.20	457,385
2022-04-19	75.20	76.40	72.40	72.70	273,733
2022-04-18	72.90	72.90	72.90	72.90	0
2022-04-15	72.90	72.90	72.90	72.90	0
2022-04-14	72.00	75.20	70.40	72.90	343,779
2022-04-13	69.60	71.80	69.00	71.60	356,554
2022-04-12	65.60	70.20	65.60	69.20	474,918
2022-04-11	66.80	68.80	65.00	65.00	393,061
2022-04-08	60.00	67.00	60.00	65.50	1,142,111
2022-04-07	58.00	60.00	58.00	60.00	37,107
2022-04-06	61.00	61.60	57.20	59.60	317,183
2022-04-05	58.00	61.20	57.60	61.20	333,563
2022-04-04	56.40	58.00	53.80	58.00	186,994
2022-04-01	57.20	57.40	55.00	56.00	182,285
2022-03-31	61.00	61.00	53.20	56.60	1,416,783
2022-03-30	64.20	64.20	60.00	61.00	627,472
2022-03-29	61.60	65.00	61.40	64.00	368,203
2022-03-28	61.00	63.00	60.40	60.80	992,855
2022-03-25	61.80	61.80	59.40	59.40	270,546
2022-03-24	60.00	62.80	60.00	61.20	233,917
2022-03-23	61.60	63.00	59.00	60.80	168,495
2022-03-22	62.60	62.80	59.60	61.80	215,033
2022-03-21	62.00	64.40	59.20	59.20	571,996
2022-03-18	58.20	62.60	58.00	60.00	354,789
2022-03-17	57.00	58.80	55.00	58.50	548,220
2022-03-16	57.40	59.40	57.40	59.40	163,668
2022-03-15	58.20	59.60	56.20	57.20	188,475
2022-03-14	61.60	63.40	58.20	58.90	902,093
2022-03-11	50.80	61.00	50.80	59.80	1,795,172
2022-03-10	49.50	51.00	48.10	49.40	202,514
2022-03-09	43.80	51.00	43.80	49.50	1,111,301
2022-03-08	47.00	47.00	45.00	44.45	80,409
2022-03-07	45.00	47.40	42.40	47.70	225,594
2022-03-04	48.80	48.80	46.10	47.60	136,263
2022-03-03	50.00	50.20	47.50	48.60	183,643
2022-03-02	48.10	48.10	48.00	49.80	37,287
2022-03-01	51.00	51.00	48.00	48.60	178,808
2022-02-28	48.50	49.90	48.10	48.50	79,197
2022-02-25	47.20	51.00	47.20	48.75	187,225
2022-02-24	49.50	49.50	42.80	46.70	709,216
2022-02-23	49.80	52.00	49.80	50.75	110,449
2022-02-22	49.00	50.80	45.10	49.80	827,646
2022-02-21	52.80	52.80	48.50	50.55	262,642
2022-02-18	52.20	53.00	51.00	51.90	40,882
2022-02-17	53.00	53.00	53.00	52.30	48,793
2022-02-16	52.40	54.00	51.40	53.80	242,740
2022-02-15	50.00	52.00	50.00	51.00	632,879
2022-02-14	51.80	52.00	49.00	50.60	37,375
2022-02-11	52.40	52.40	52.10	52.10	26,522
2022-02-10	49.60	54.00	49.40	52.40	711,947
2022-02-09	46.90	51.00	46.50	47.20	480,105
2022-02-08	45.00	45.00	44.90	45.00	14,050
2022-02-07	46.00	46.10	45.00	45.00	101,325
2022-02-04	46.50	46.50	44.80	45.20	352,503
2022-02-03	45.10	45.10	44.80	45.80	164,507
2022-02-02	47.90	47.90	47.00	46.30	554,685
2022-02-01	49.20	49.20	47.00	48.00	364,701
2022-01-31	48.20	48.70	47.60	47.90	150,713
2022-01-28	50.40	50.40	47.00	47.40	327,484
2022-01-27	50.60	50.60	49.80	50.20	31,482
2022-01-26	49.90	50.00	49.80	50.10	104,337
2022-01-25	47.10	49.60	47.00	48.50	267,039
2022-01-24	50.40	50.40	47.00	47.00	117,159
2022-01-21	51.60	51.60	50.20	50.20	56,460
2022-01-20	50.00	51.60	50.00	51.60	43,158
2022-01-19	49.40	52.60	48.60	50.20	182,140
2022-01-18	49.50	49.50	49.50	49.50	31,965
2022-01-17	48.00	49.40	48.00	48.75	57,354
2022-01-14	49.40	49.40	48.10	48.75	35,855
2022-01-13	48.40	49.50	48.40	49.50	51,655
2022-01-12	49.00	49.00	48.10	48.60	16,746
2022-01-11	48.10	49.90	48.10	49.05	56,671
2022-01-10	49.90	50.00	48.60	48.60	40,067
2022-01-07	49.40	49.40	49.10	48.65	36,367
2022-01-06	47.10	47.10	47.10	48.25	15,222
2022-01-05	49.40	49.50	47.10	49.50	219,026
2022-01-04	47.50	50.00	47.50	48.65	140,837
2022-01-03	47.40	47.40	47.40	47.40	0
2021-12-31	48.80	48.80	47.40	47.40	20,296
2021-12-30	47.50	49.90	47.50	49.40	42,946
2021-12-29	46.90	49.50	46.90	49.50	59,028
2021-12-28	47.25	47.25	47.25	47.25	0
2021-12-27	47.25	47.25	47.25	47.25	0
2021-12-24	46.60	46.60	46.60	47.25	4,159
2021-12-23	47.40	47.90	46.50	45.75	46,409
2021-12-22	47.00	48.00	46.20	47.10	50,545
2021-12-21	46.20	47.50	46.20	46.85	53,093
2021-12-20	46.20	46.20	45.10	45.80	54,309
2021-12-17	46.00	46.10	45.00	45.00	84,239
2021-12-16	46.10	46.10	46.10	45.30	28,525
2021-12-15	44.30	44.90	44.20	44.85	84,033
2021-12-14	46.00	46.10	44.40	45.25	301,251
2021-12-13	44.30	46.00	44.30	45.55	48,405
2021-12-10	46.00	46.00	44.00	44.20	68,008
2021-12-09	45.50	45.90	43.70	44.85	101,759
2021-12-08	47.00	47.00	43.60	44.95	146,797
2021-12-07	44.50	45.60	44.40	45.40	129,502
2021-12-06	47.70	48.40	45.30	46.50	301,496
2021-12-03	52.00	52.00	47.70	48.75	135,603
2021-12-02	49.90	51.40	49.90	51.00	33,489
2021-12-01	48.60	49.20	48.60	49.95	15,894
2021-11-30	52.00	52.00	48.20	49.60	90,912
2021-11-29	49.40	52.00	49.40	51.30	135,968
2021-11-26	51.60	51.60	48.10	50.00	269,391
2021-11-25	51.60	54.00	50.60	52.80	165,027
2021-11-24	51.60	51.60	50.20	50.20	21,304
2021-11-23	50.60	50.80	49.00	50.70	125,177
2021-11-22	50.60	50.60	50.60	50.60	1,073
2021-11-19	51.20	51.60	50.40	51.60	33,810
2021-11-18	51.80	52.40	51.20	52.20	353,775
2021-11-17	52.20	52.80	51.60	52.80	137,722
2021-11-16	51.20	53.40	50.40	53.00	126,207
2021-11-15	53.00	53.00	51.80	52.00	4,988
2021-11-12	52.00	53.20	51.00	52.50	40,137
2021-11-11	52.90	52.90	52.90	52.90	16,002
2021-11-10	51.80	53.80	51.00	52.90	73,679
2021-11-09	54.00	54.00	51.40	54.00	159,895
2021-11-08	55.20	55.20	55.20	55.20	23,512
2021-11-05	54.00	54.20	52.20	54.20	44,178
2021-11-04	54.20	54.80	53.80	54.40	1,880
2021-11-03	54.60	55.00	54.60	55.00	76,679
2021-11-02	54.00	54.60	52.20	54.60	44,963
2021-11-01	55.60	55.60	52.80	55.00	211,948
2021-10-29	56.20	56.20	54.00	54.00	93,321
2021-10-28	61.40	61.40	53.40	56.40	1,350,120
2021-10-27	63.80	64.00	62.60	62.60	31,994
2021-10-26	62.00	62.20	62.00	63.00	11,542
2021-10-25	64.00	64.00	63.60	63.60	13,311
2021-10-22	62.60	64.00	62.60	63.30	54,041
2021-10-21	65.00	65.00	65.00	62.90	3,326
2021-10-20	62.20	64.00	62.20	64.00	141,086
2021-10-19	63.20	63.20	62.00	62.00	32,032
2021-10-18	63.00	63.80	62.20	63.80	104,676
2021-10-15	58.00	61.00	58.00	60.20	90,278
2021-10-14	59.00	60.00	59.00	58.10	39,318
2021-10-13	59.00	59.00	57.40	57.90	41,401
2021-10-12	55.20	59.00	55.20	59.00	46,265
2021-10-11	58.00	58.00	57.00	56.20	32,306
2021-10-08	56.80	58.60	56.80	57.90	232,610
2021-10-07	53.40	56.80	53.20	56.30	159,414
2021-10-06	55.00	55.00	53.20	53.20	19,638
2021-10-05	52.80	55.00	52.80	55.00	41,245
2021-10-04	50.20	55.00	49.80	52.00	276,646
2021-10-01	51.20	51.60	50.00	50.20	53,533
2021-09-30	56.00	57.00	51.20	51.20	342,101
2021-09-29	57.40	58.00	56.00	56.00	74,429
2021-09-28	59.40	59.40	53.20	57.40	354,320
2021-09-27	61.00	61.00	60.00	59.60	111,714
2021-09-24	61.80	61.80	61.40	61.40	1,212
2021-09-23	64.60	64.60	63.20	64.60	5,668
2021-09-22	64.60	64.60	62.00	62.00	57,468
2021-09-21	63.00	63.00	63.00	63.00	17,032
2021-09-20	63.60	64.00	63.40	64.00	53,490
2021-09-17	67.20	67.20	63.00	63.00	30,106
2021-09-16	66.20	66.20	66.20	64.80	25,354
2021-09-15	65.00	66.20	63.20	66.20	32,129
2021-09-14	66.00	66.00	66.00	66.50	19,390
2021-09-13	65.20	66.00	65.20	65.50	24,865
2021-09-10	66.80	67.20	65.40	65.40	56,958
2021-09-09	64.40	65.00	64.40	65.10	79,716
2021-09-08	64.00	64.00	64.00	64.30	25,292
2021-09-07	65.20	66.20	65.00	65.90	79,618
2021-09-06	67.20	67.20	65.00	65.30	64,600
2021-09-03	66.20	66.80	66.00	66.00	140,710
2021-09-02	66.20	66.80	66.00	66.40	105,717
2021-09-01	65.80	65.80	64.00	65.00	61,868
2021-08-31	65.00	65.00	64.80	65.00	87,986
2021-08-30	64.00	64.00	64.00	64.00	0
2021-08-27	64.80	65.00	63.40	64.00	13,147
2021-08-26	64.80	64.80	64.80	63.40	8,663
2021-08-25	64.60	64.80	64.60	64.80	96,365
2021-08-24	64.00	64.00	63.80	64.30	174,105
2021-08-23	61.00	61.00	61.00	61.00	50,379
2021-08-20	60.80	62.60	60.80	62.20	50,062
2021-08-19	60.60	62.40	60.00	62.40	109,721
2021-08-18	62.80	62.80	60.90	60.90	26,777
2021-08-17	61.00	62.80	61.00	62.80	30,005
2021-08-16	62.60	62.60	62.00	62.00	25,893
2021-08-13	62.60	62.60	61.00	61.00	46,340
2021-08-12	62.20	64.00	60.80	62.00	144,057
2021-08-11	62.40	63.00	61.20	62.00	64,698
2021-08-10	63.60	63.60	62.60	62.60	49,405
2021-08-09	63.80	63.80	62.40	63.00	75,765
2021-08-06	64.20	64.40	63.00	63.80	66,846
2021-08-05	63.60	63.60	62.60	62.60	72,620
2021-08-04	64.00	64.00	62.40	63.00	78,535
2021-08-03	60.40	64.00	60.40	64.00	63,078
2021-08-02	61.00	61.00	60.00	60.50	55,427
2021-07-30	62.60	62.60	61.00	62.00	100,515
2021-07-29	60.00	61.00	58.40	61.40	117,065
2021-07-28	61.20	62.20	61.20	61.90	59,921
2021-07-27	64.00	64.00	57.40	59.00	333,356
2021-07-26	63.20	63.20	61.80	62.50	89,917
2021-07-23	61.60	63.60	61.60	63.60	116,539
2021-07-22	66.40	66.40	61.00	64.60	246,882
2021-07-21	66.40	70.40	66.20	66.20	34,223
2021-07-20	66.40	67.80	66.20	66.20	53,666
2021-07-19	66.40	68.00	66.20	66.20	112,104
2021-07-16	67.20	68.40	66.20	66.20	217,306
2021-07-15	69.00	69.00	67.20	67.20	89,597
2021-07-14	73.00	73.00	67.20	67.20	51,465
2021-07-13	72.00	72.00	68.60	71.40	85,695
2021-07-12	71.40	71.40	71.00	71.00	32,637
2021-07-09	73.20	73.20	71.20	71.40	101,797
2021-07-08	71.40	72.80	70.20	71.70	120,239
2021-07-07	73.00	74.60	71.40	73.40	208,398
2021-07-06	74.00	74.00	73.00	73.00	407,805
2021-07-05	71.00	75.60	71.00	74.80	78,979
2021-07-02	74.60	74.60	72.00	72.00	69,847
2021-07-01	72.00	73.00	70.20	71.40	61,493
2021-06-30	70.60	73.60	68.40	71.60	238,767
2021-06-29	73.60	73.60	72.00	72.00	144,657
2021-06-28	74.00	75.00	74.00	74.00	37,986
2021-06-25	75.00	75.00	75.00	74.10	46,719
2021-06-24	72.60	74.00	72.20	74.00	33,373
2021-06-23	73.00	73.00	72.00	73.00	22,664
2021-06-22	72.20	72.20	72.00	74.00	34,321
2021-06-21	72.20	72.20	72.20	74.10	202,061
2021-06-18	77.00	77.80	74.20	74.20	81,795
2021-06-17	77.00	77.00	77.00	77.00	45,276
2021-06-16	76.00	77.00	75.00	75.00	94,467
2021-06-15	76.40	76.40	72.80	72.80	48,897
2021-06-14	76.40	76.40	75.00	75.80	54,327
2021-06-11	77.00	77.00	77.00	77.00	49,140
2021-06-10	74.40	76.80	74.40	75.70	894,910
2021-06-09	75.00	76.80	72.00	72.00	98,518
2021-06-08	74.00	75.40	74.00	75.00	33,981
2021-06-07	74.00	76.20	74.00	74.00	129,538
2021-06-04	77.00	77.20	76.80	74.90	141,058
2021-06-03	77.00	77.00	73.20	75.00	112,907
2021-06-02	76.20	76.20	73.40	75.00	318,602
2021-06-01	71.80	78.40	70.20	78.40	497,230
2021-05-28	70.00	71.00	69.00	71.10	120,786
2021-05-27	68.00	69.80	68.00	68.80	284,036
2021-05-26	69.60	69.60	69.60	68.90	40,210
2021-05-25	67.80	68.00	67.80	67.00	851,911
2021-05-24	66.20	66.20	66.20	67.00	140,132
2021-05-21	66.20	66.20	66.20	66.20	28,428
2021-05-20	69.80	69.80	69.80	68.00	50,009
2021-05-19	66.40	67.00	66.20	66.60	104,841
2021-05-18	68.00	68.00	67.60	66.60	95,992
2021-05-17	68.60	68.60	68.00	67.50	132,448
2021-05-14	66.60	68.40	66.60	68.60	50,155
2021-05-13	66.40	68.40	66.40	67.20	28,103
2021-05-12	70.00	70.00	67.20	69.60	77,609
2021-05-11	70.00	70.00	68.60	70.00	76,135
2021-05-10	67.60	70.40	66.20	70.00	343,148
2021-05-07	69.60	69.60	66.60	67.60	51,236
2021-05-06	67.20	67.20	65.80	67.20	57,546
2021-05-05	66.20	67.40	66.00	67.20	134,739
2021-05-04	69.40	70.00	66.00	69.60	355,958
2021-04-30	68.00	69.40	64.60	69.40	72,684
2021-04-29	64.20	68.00	64.20	68.00	44,224
2021-04-28	64.60	65.60	63.60	65.00	176,788
2021-04-27	67.20	67.60	66.00	66.00	197,484
2021-04-26	70.00	70.00	67.00	67.20	125,760
2021-04-23	69.80	69.80	66.80	69.80	2,499,158
2021-04-22	68.80	72.00	65.00	69.00	480,679
2021-04-21	68.40	74.20	68.20	72.20	200,625
2021-04-20	72.00	72.00	66.40	67.80	255,608
2021-04-19	73.00	74.00	72.00	72.00	135,488
2021-04-16	73.60	74.20	71.20	73.30	88,177
2021-04-15	74.80	74.80	73.00	73.70	185,455
2021-04-14	75.80	75.80	74.00	75.00	112,412
2021-04-13	76.00	76.00	74.40	75.00	241,113
2021-04-12	74.40	77.40	74.40	76.00	438,306
2021-04-09	70.20	72.80	70.20	71.70	136,215
2021-04-08	70.00	71.20	69.40	71.00	266,553
2021-04-07	69.00	70.00	68.60	69.70	1,839,882
2021-04-06	67.80	69.00	67.00	69.00	793,969
2021-04-01	66.00	68.40	64.00	64.80	173,235
2021-03-31	67.00	67.20	66.00	66.80	165,230
2021-03-30	67.00	67.00	66.00	66.80	123,376
2021-03-29	65.00	66.80	65.00	65.60	99,932
2021-03-26	65.80	68.00	63.40	66.60	23,176
2021-03-25	63.20	67.60	63.20	65.00	154,105
2021-03-24	66.00	67.40	65.80	66.30	236,895
2021-03-23	67.00	67.60	65.20	67.60	139,173
2021-03-22	67.60	67.60	64.20	67.00	271,180
2021-03-19	66.00	66.00	63.60	65.50	2,221,057
2021-03-18	67.00	67.60	64.20	67.60	316,369
2021-03-17	66.20	67.60	65.00	67.60	191,723
2021-03-16	65.00	65.00	62.00	65.00	298,425
2021-03-15	65.20	65.20	62.00	63.00	470,935
2021-03-12	62.20	66.00	62.20	62.40	327,545
2021-03-11	60.00	65.00	58.00	62.40	1,809,656
2021-03-10	57.40	58.20	55.60	59.00	393,166
2021-03-09	52.80	55.40	51.40	54.80	149,440
2021-03-08	52.60	52.80	51.20	52.80	194,740
2021-03-05	52.20	52.20	52.00	52.10	95,404
2021-03-04	54.00	54.00	51.20	52.10	41,698
2021-03-03	52.40	53.80	51.60	52.80	31,607
2021-03-02	53.00	53.00	52.40	52.60	42,435
2021-03-01	53.80	54.00	52.40	53.20	176,188
2021-02-26	51.00	53.80	51.00	52.50	307,892
2021-02-25	50.00	50.60	49.90	50.60	195,390
2021-02-24	47.10	47.50	47.10	47.50	20,656
2021-02-23	48.60	50.60	47.10	49.05	52,694
2021-02-22	46.80	50.40	46.80	48.70	61,392
2021-02-19	50.60	50.60	50.60	50.60	32,917
2021-02-18	50.40	50.60	49.90	50.60	66,871
2021-02-17	48.10	50.40	48.10	50.40	66,967
2021-02-16	50.20	50.20	47.80	50.00	544,636
2021-02-15	49.20	51.80	49.20	51.80	86,909
2021-02-12	49.40	52.00	49.40	49.60	27,581
2021-02-11	50.80	53.00	50.40	50.40	250,853
2021-02-10	52.00	53.40	49.40	49.40	118,100
2021-02-09	49.80	52.40	49.50	51.20	249,330
2021-02-08	50.80	51.60	47.70	49.60	141,394
2021-02-05	50.00	50.40	47.60	49.45	695,678
2021-02-04	46.90	50.00	45.60	49.10	516,220
2021-02-03	50.40	52.00	45.90	46.00	480,907
2021-02-02	50.80	52.40	48.30	51.40	459,693
2021-02-01	51.00	54.40	48.10	50.20	281,491
2021-01-29	45.80	49.00	45.80	47.90	116,948
2021-01-28	47.60	50.00	43.00	45.70	254,466
2021-01-27	50.60	50.60	47.20	48.50	24,289
2021-01-26	47.80	50.80	47.60	50.80	227,330
2021-01-25	49.00	50.20	47.70	49.80	214,086
2021-01-22	45.90	49.40	45.90	47.25	47,328
2021-01-21	49.00	49.50	46.40	48.00	64,215
2021-01-20	46.50	48.90	46.40	48.10	204,929
2021-01-19	43.40	45.00	43.40	45.75	101,522
2021-01-18	43.50	43.50	43.50	44.20	35,526
2021-01-15	44.20	46.70	43.40	45.05	90,821
2021-01-14	40.90	45.90	40.90	45.70	121,295
2021-01-13	41.20	42.40	40.80	41.40	32,589
2021-01-12	41.70	41.70	41.00	41.40	50,351
2021-01-11	42.40	42.40	40.60	40.60	71,968
2021-01-08	42.50	42.50	40.10	41.90	87,258
2021-01-07	42.50	42.50	41.70	41.85	22,152
2021-01-06	41.50	42.40	41.00	41.80	119,337
2021-01-05	41.20	41.20	40.50	41.10	52,463
2021-01-04	41.70	44.10	41.00	41.60	96,043
2020-12-31	41.00	41.00	41.00	41.00	7,188
2020-12-30	42.00	42.30	40.80	41.50	157,303
2020-12-29	42.00	44.00	40.80	41.00	716,207
2020-12-24	42.65	42.65	42.65	43.55	6,715
2020-12-23	45.20	45.20	42.00	42.65	18,049
2020-12-22	43.70	45.30	42.30	42.90	30,213
2020-12-21	43.40	44.50	43.40	44.25	29,411
2020-12-18	44.80	44.80	43.10	44.60	50,797
2020-12-17	44.90	44.90	44.90	44.90	2,924
2020-12-16	42.90	44.40	42.50	44.40	71,428
2020-12-15	44.70	45.00	42.50	43.25	288,905
2020-12-14	43.10	44.70	42.60	44.40	53,472
2020-12-11	42.00	42.60	40.60	42.15	328,564
2020-12-10	42.40	42.50	42.30	42.30	24,855
2020-12-09	44.80	45.10	42.80	44.45	114,040
2020-12-08	44.60	45.00	44.60	45.85	126,269
2020-12-07	46.20	47.00	44.60	45.75	13,401
2020-12-04	46.90	47.00	44.60	46.60	92,622
2020-12-03	46.60	47.70	44.70	45.85	633,517
2020-12-02	46.30	46.40	44.50	45.20	216,830
2020-12-01	46.40	46.40	46.40	46.60	19,666
2020-11-30	45.80	48.00	45.80	47.20	107,998
2020-11-27	43.90	47.00	43.90	47.15	329,508
2020-11-26	42.10	43.90	41.90	43.00	105,148
2020-11-25	46.90	46.90	42.00	42.00	135,123
2020-11-24	47.00	47.40	45.00	45.55	189,029
2020-11-23	46.50	49.00	46.50	47.35	211,577
2020-11-20	44.90	47.00	44.90	45.60	104,504
2020-11-19	43.00	43.90	43.00	44.00	83,739
2020-11-18	42.80	43.30	42.30	42.75	179,816
2020-11-17	39.60	42.90	39.00	42.90	345,709
2020-11-16	38.00	39.00	37.70	38.85	386,224
2020-11-13	36.80	37.70	36.70	36.70	95,821
2020-11-12	37.00	37.50	36.20	36.20	56,692
2020-11-11	36.50	37.50	36.50	37.50	85,689
2020-11-10	37.40	37.40	35.50	36.70	59,005
2020-11-09	36.00	36.00	35.50	35.60	95,315
2020-11-06	35.50	36.00	35.40	35.80	30,820
2020-11-05	35.80	36.80	35.40	35.75	120,721
2020-11-04	36.00	37.50	35.40	37.50	35,293
2020-11-03	36.00	37.10	35.40	35.60	208,441
2020-11-02	37.20	38.00	36.40	38.00	57,249
2020-10-30	36.30	36.30	36.30	36.75	155,052
2020-10-29	36.90	36.90	36.10	36.15	64,657
2020-10-28	38.90	38.90	36.80	36.55	70,225
2020-10-27	36.50	37.90	36.30	36.50	119,194
2020-10-26	36.80	36.80	36.30	36.70	3,984
2020-10-23	36.30	37.80	36.30	36.50	19,182
2020-10-22	37.50	37.50	36.30	36.30	49,277
2020-10-21	37.60	38.00	37.50	37.70	114,751
2020-10-20	38.00	38.00	37.50	37.50	12,857
2020-10-16	38.40	38.40	37.90	37.15	9,530
2020-10-15	38.00	38.40	37.00	38.40	43,002
2020-10-14	38.50	38.50	37.80	38.35	66,541
2020-10-13	39.40	39.90	38.20	38.40	278,136
2020-10-12	39.00	39.20	38.50	38.70	43,207
2020-10-09	38.00	39.50	38.00	39.50	63,332
2020-10-08	37.00	39.00	37.00	39.00	143,310
2020-10-07	36.00	36.40	36.00	36.30	197,566
2020-10-06	35.10	36.00	35.00	36.15	229,390
2020-10-05	35.20	35.60	35.00	34.90	148,865
2020-10-02	35.00	35.00	34.30	34.50	55,394
2020-10-01	35.80	35.80	35.00	35.25	44,859
2020-09-30	36.40	36.50	35.90	35.90	105,960
2020-09-29	37.10	37.10	36.00	36.50	399,818
2020-09-28	36.40	37.00	36.40	37.00	154,462
2020-09-25	38.20	38.20	36.10	36.45	223,000
2020-09-24	38.90	39.00	38.20	38.30	323,685
2020-09-23	38.00	39.80	38.00	38.50	931,686
2020-09-22	37.10	37.40	36.40	37.35	527,103
2020-09-21	38.30	38.30	37.00	37.25	655,583
2020-09-18	38.90	39.10	37.90	38.25	91,698
2020-09-17	37.50	38.20	37.00	37.40	105,112
2020-09-16	38.40	39.00	37.50	38.50	353,657
2020-09-15	36.50	38.40	36.10	37.00	574,152
2020-09-14	35.10	36.80	35.00	36.50	318,633
2020-09-11	35.00	37.30	34.20	36.20	156,265
2020-09-10	33.50	35.40	33.50	33.90	100,127
2020-09-09	34.50	37.80	33.60	33.90	424,835
2020-09-08	34.50	34.70	32.10	33.60	425,119
2020-09-07	35.10	35.10	33.10	33.45	131,874
2020-09-04	33.00	35.10	33.00	33.40	141,879
2020-09-03	35.40	35.40	33.00	33.25	319,879
2020-09-02	34.00	35.40	33.10	34.20	164,582
2020-09-01	31.00	35.00	31.00	33.45	655,515
2020-08-28	31.70	31.70	30.10	30.80	225,540
2020-08-27	32.40	32.40	31.60	31.85	38,599
2020-08-26	32.30	32.60	31.60	31.65	416,724
2020-08-25	31.90	32.20	30.10	31.30	201,480
2020-08-24	31.40	31.90	30.30	30.95	408,374
2020-08-21	29.00	33.00	29.00	31.15	1,162,403
2020-08-20	29.20	29.50	28.00	28.15	108,803
2020-08-19	27.50	29.20	27.50	28.85	203,369
2020-08-18	28.90	29.00	27.70	27.95	33,399
2020-08-17	29.00	29.00	27.80	28.55	151,347
2020-08-14	28.00	29.20	27.00	27.65	312,578
2020-08-13	27.00	29.60	27.00	28.20	311,652
2020-08-12	26.60	28.00	26.40	27.50	1,017,150
2020-08-11	25.50	26.90	25.50	26.50	383,532
2020-08-10	24.60	25.60	24.60	25.55	85,835
2020-08-07	24.60	25.80	24.60	25.50	145,781
2020-08-06	24.10	24.10	24.00	24.45	79,015
2020-08-05	23.50	25.30	23.50	24.80	170,906
2020-08-04	23.50	23.50	23.10	23.30	218,737
2020-08-03	23.30	23.70	23.20	23.35	261,557
2020-07-31	24.20	24.20	23.50	24.15	277,551
2020-07-30	26.00	26.00	24.20	25.40	92,881
2020-07-29	25.90	26.00	25.00	25.40	303,920
2020-07-28	24.50	25.90	24.50	25.55	62,297
2020-07-27	24.90	25.30	24.20	24.60	117,208
2020-07-24	24.50	24.50	24.50	24.70	43,302
2020-07-23	24.85	24.85	24.85	24.85	14,379
2020-07-22	24.10	24.60	24.10	24.85	39,754
2020-07-21	24.00	24.10	23.30	23.65	275,276
2020-07-20	24.00	24.10	23.90	23.80	300,903
2020-07-17	23.80	24.70	23.50	23.80	265,989
2020-07-16	23.50	24.70	23.50	24.30	313,914
2020-07-15	24.00	24.00	23.00	23.35	194,735
2020-07-14	24.60	24.70	23.70	24.10	224,155
2020-07-13	25.20	26.90	24.10	24.60	153,710
2020-07-10	25.20	26.50	25.00	25.65	206,579
2020-07-09	25.10	26.50	25.10	25.40	208,853
2020-07-08	25.80	26.90	25.10	25.45	314,142
2020-07-07	26.90	26.90	25.30	25.45	95,813
2020-07-06	27.10	27.10	26.10	26.55	76,183
2020-07-03	27.00	27.00	25.70	26.35	53,880
2020-07-02	25.20	27.10	25.20	26.05	61,316
2020-06-30	28.00	28.00	27.00	27.75	87,956
2020-06-29	28.80	30.00	27.80	28.05	108,346
2020-06-26	28.10	30.00	28.10	28.95	188,591
2020-06-25	29.90	29.90	28.50	28.90	101,039
2020-06-24	29.90	29.90	28.50	29.05	202,867
2020-06-23	29.90	29.90	28.70	29.05	273,221
2020-06-22	29.90	30.70	28.90	29.10	888,001
2020-06-19	28.00	30.40	28.00	27.50	1,259,377
2020-06-18	26.00	28.00	25.50	27.50	2,147,037
2020-06-17	27.20	27.90	24.00	27.50	1,639,829
2020-06-16	29.10	29.60	27.00	27.50	450,655
2020-06-15	29.00	30.40	27.50	27.80	409,128
2020-06-12	29.00	29.30	27.50	28.60	676,552
2020-06-11	32.00	32.00	27.90	28.95	618,999
2020-06-10	32.90	32.90	31.00	31.85	350,552
2020-06-09	32.90	34.40	31.00	31.75	441,399
2020-06-08	32.20	34.90	30.80	32.15	446,981
2020-06-05	34.00	34.00	31.10	32.15	649,098
2020-06-04	31.30	37.40	29.90	33.05	1,793,969
2020-06-03	31.00	32.60	29.00	30.50	598,248
2020-06-02	32.00	33.70	31.00	32.40	205,698
2020-05-29	33.60	34.00	33.00	32.05	94,519
2020-05-28	33.30	33.80	31.80	32.05	59,144
2020-05-27	32.10	33.00	32.00	32.90	73,805
2020-05-26	34.00	34.00	31.80	32.90	153,789
2020-05-22	32.00	34.70	32.00	32.10	275,775
2020-05-21	31.00	32.30	30.40	32.10	130,962
2020-05-20	31.40	31.90	30.00	30.05	231,174
2020-05-19	30.10	31.90	30.00	30.95	112,042
2020-05-18	28.70	31.50	28.70	30.40	374,095
2020-05-15	29.90	29.90	28.10	29.15	204,968
2020-05-14	32.90	32.90	27.50	29.35	463,822
2020-05-13	34.90	34.90	31.00	32.00	42,429
2020-05-12	34.90	36.00	32.00	33.25	145,129
2020-05-11	37.00	37.00	33.90	34.45	121,659
2020-05-07	37.80	37.90	35.00	36.15	73,998
2020-05-06	39.90	39.90	36.10	37.10	87,098
2020-05-05	40.00	40.00	38.00	39.00	23,938
2020-05-04	39.10	40.90	38.00	38.55	152,050
2020-04-30	40.90	41.00	38.90	40.45	94,495
2020-04-29	40.70	41.00	38.60	40.45	46,083
2020-04-28	38.90	40.10	37.60	37.10	52,125
2020-04-27	38.00	38.90	36.00	37.10	83,511
2020-04-24	37.00	40.10	36.90	37.65	416,174
2020-04-23	35.90	35.90	34.90	35.80	2,986
2020-04-22	36.00	36.00	35.90	35.45	38,823
2020-04-21	34.10	35.90	34.10	35.45	31,632
2020-04-20	35.90	35.90	34.20	34.80	17,291
2020-04-17	35.50	35.70	33.70	34.95	95,604
2020-04-16	34.10	35.90	34.00	34.95	36,153
2020-04-15	38.90	38.90	35.00	35.35	137,263
2020-04-14	37.10	39.20	37.10	38.55	41,443
2020-04-09	35.80	39.90	35.80	38.55	98,301
2020-04-08	35.10	36.70	35.10	36.35	28,948
2020-04-07	34.00	37.40	32.60	33.05	195,184
2020-04-06	29.40	33.00	29.40	28.95	217,136
2020-04-03	28.90	28.90	28.90	29.00	3,971
2020-04-03	28.90	29.40	28.00	28.95	58,423
2020-04-02	28.50	29.00	27.20	29.00	54,880
2020-04-02	28.50	28.50	27.20	28.45	41,969
2020-04-01	29.60	30.50	27.70	27.70	119,196
2020-04-01	29.60	30.50	28.20	29.55	69,654
2020-03-31	30.70	30.90	29.40	29.65	153,550
2020-03-30	31.00	31.90	29.30	31.00	9,215
2020-03-27	31.70	31.70	30.70	30.55	9,579
2020-03-26	30.00	30.80	29.30	30.35	19,070
2020-03-25	29.30	31.00	29.30	30.10	53,454
2020-03-24	29.00	32.00	27.10	28.15	160,768
2020-03-23	28.80	28.80	28.30	28.00	14,593
2020-03-20	28.50	28.90	27.10	27.35	56,791
2020-03-19	29.50	30.80	27.00	29.90	198,980
2020-03-18	30.10	30.40	29.10	29.15	13,182
2020-03-17	30.00	30.30	29.50	30.70	8,500
2020-03-16	36.00	36.00	30.60	37.50	158,768
2020-03-13	36.90	38.00	36.90	35.70	82,626
2020-03-12	41.00	41.00	35.00	43.20	147,801
2020-03-11	46.00	46.00	41.30	48.45	80,329
2020-03-10	48.00	49.00	48.00	48.45	69,340
2020-03-09	49.60	50.00	48.00	52.40	186,209
2020-03-06	52.00	52.00	52.00	52.40	4,050
2020-03-05	55.00	55.00	54.00	54.40	35,826
2020-03-04	55.00	55.00	55.00	55.00	13,111
2020-03-03	55.80	56.60	54.20	53.50	21,540
2020-02-28	58.00	58.60	55.40	60.30	126,993
2020-02-27	60.00	60.00	58.20	59.20	72,892
2020-02-26	62.00	62.00	58.20	62.70	138,910
2020-02-25	64.00	64.80	63.00	63.70	58,542
2020-02-24	64.00	64.00	63.00	63.90	38,340
2020-02-21	64.40	64.40	63.00	63.90	46,464
2020-02-20	65.00	65.00	62.00	63.90	93,397
2020-02-19	64.60	64.60	64.60	66.00	8,103
2020-02-18	69.80	69.80	63.60	66.30	88,240
2020-02-17	69.80	69.80	65.00	68.10	90,349
2020-02-14	69.40	69.40	67.60	68.30	25,872
2020-02-13	66.00	69.80	66.00	67.60	164,462
2020-02-12	65.00	66.00	64.00	65.80	31,804
2020-02-11	65.00	66.20	63.00	65.10	24,125
2020-02-10	64.00	65.60	64.00	65.40	40,132
2020-02-07	68.40	68.40	64.00	63.90	75,206
2020-02-06	68.40	68.40	67.00	66.80	22,250
2020-02-05	67.40	68.60	66.00	68.40	27,372
2020-02-04	65.00	69.00	64.00	65.50	201,296
2020-02-03	63.40	63.40	61.00	62.40	27,294
2020-01-31	62.40	62.40	62.40	63.00	7,907
2020-01-30	63.00	63.80	62.00	63.00	48,413
2020-01-29	64.20	64.20	62.00	63.00	33,110
2020-01-28	63.50	63.50	63.50	63.50	16,217
2020-01-27	66.00	66.00	64.00	63.50	62,760
2020-01-24	65.00	65.20	65.00	64.60	35,825
2020-01-23	66.00	66.00	64.00	64.10	24,331
2020-01-22	62.00	65.00	60.20	63.80	98,930
2020-01-21	60.20	61.80	60.20	61.00	12,385
2020-01-20	59.00	61.00	59.00	61.00	40,100
2020-01-17	59.80	60.40	59.80	59.50	48,504
2020-01-16	58.20	59.80	58.20	59.40	26,960
2020-01-15	60.00	60.00	58.20	59.10	121,589
2020-01-14	57.40	59.60	57.40	59.10	77,293
2020-01-13	56.80	57.20	55.00	57.10	163,214
2020-01-10	56.80	56.80	54.20	56.00	38,454
2020-01-09	53.80	56.00	53.80	55.70	116,149
2020-01-08	54.80	54.80	54.20	54.00	30,658
2020-01-07	52.00	55.60	52.00	54.10	150,785
2020-01-06	51.40	52.40	51.00	52.00	149,266
2020-01-03	52.60	52.60	52.00	52.10	15,091
2020-01-02	52.40	52.60	51.60	52.10	63,359
2019-12-31	51.00	52.00	51.00	51.10	20,677
2019-12-30	50.60	52.00	50.60	51.60	11,774
2019-12-27	51.60	52.40	50.60	51.10	61,439
2019-12-24	52.40	52.40	52.20	51.50	35,006
2019-12-23	51.00	51.00	50.00	50.80	89,002
2019-12-20	51.00	51.20	50.00	50.70	262,429
2019-12-19	50.80	51.00	50.80	50.40	56,578
2019-12-18	54.00	54.00	50.00	50.50	208,975
2019-12-17	51.60	53.80	51.60	53.30	249,798
2019-12-16	52.80	55.00	52.60	54.80	109,748
2019-12-13	53.80	54.80	51.60	52.30	364,740
2019-12-12	52.00	55.00	51.60	53.50	162,326
2019-12-11	51.60	52.40	51.60	52.50	69,404
2019-12-10	51.00	52.80	51.00	51.80	470,711
2019-12-09	52.00	52.60	51.20	51.10	1,711,031
2019-12-06	52.00	52.60	52.00	52.10	17,351
2019-12-05	52.00	52.40	52.00	51.90	25,683
2019-12-04	49.50	52.80	49.50	51.90	82,024
2019-12-03	52.80	52.80	49.00	49.55	144,225
2019-12-02	52.00	55.80	50.20	52.10	182,501
2019-11-29	55.20	55.80	53.00	54.00	212,299
2019-11-28	58.40	58.40	57.40	57.90	1,660
2019-11-27	60.00	60.00	58.00	58.80	204,976
2019-11-26	60.60	61.00	60.60	59.90	1,375
2019-11-25	60.80	61.00	60.00	59.50	46,788
2019-11-22	61.00	61.00	59.80	59.80	27,647
2019-11-21	61.00	61.60	59.80	60.70	21,006
2019-11-20	61.00	61.00	61.00	61.40	44,636
2019-11-19	62.40	62.40	61.00	61.80	46,033
2019-11-18	61.40	63.80	61.40	61.90	7,479
2019-11-15	62.20	62.40	62.20	63.10	14,320
2019-11-14	61.60	61.60	61.40	61.80	6,219
2019-11-13	63.80	63.80	61.00	61.60	9,668
2019-11-12	62.60	62.60	62.60	63.20	1,972
2019-11-11	61.00	61.00	61.00	62.60	19,355
2019-11-08	61.40	61.40	61.00	63.40	13,352
2019-11-07	61.00	61.00	61.00	62.50	1,927
2019-11-06	60.20	63.80	60.20	62.40	19,006
2019-11-05	61.20	63.80	61.20	62.50	17,241
2019-11-04	61.00	62.00	58.80	61.30	65,904
2019-11-01	64.00	64.00	62.20	61.90	24,133
2019-10-31	61.80	63.80	60.00	61.80	21,044
2019-10-30	62.00	62.20	61.00	62.80	125,843
2019-10-29	60.00	62.00	60.00	61.50	66,932
2019-10-28	62.80	63.00	59.40	61.50	159,907
2019-10-25	67.00	67.00	62.00	62.00	50,365
2019-10-24	67.60	67.60	65.60	65.10	29,892
2019-10-23	69.40	69.40	65.00	65.90	24,251
2019-10-22	69.40	69.40	69.40	68.60	11,799
2019-10-21	71.20	71.20	67.00	68.60	21,761
2019-10-18	71.80	71.80	69.00	70.40	12,708
2019-10-17	70.00	70.00	70.00	69.80	432
2019-10-16	70.00	71.40	69.00	70.20	11,879
2019-10-15	72.40	72.40	69.00	70.80	25,034
2019-10-14	68.00	72.60	68.00	70.80	61,555
2019-10-11	69.00	70.40	69.00	69.50	2,044,249
2019-10-10	70.00	70.20	69.20	68.90	5,467
2019-10-09	70.00	70.20	68.00	68.90	1,582,276
2019-10-08	71.40	71.40	69.00	69.50	46,271
2019-10-07	73.00	73.00	71.20	71.50	13,885
2019-10-04	72.00	73.00	72.00	72.40	7,200
2019-10-03	72.00	72.80	71.00	72.30	60,130
2019-10-02	70.00	72.20	70.00	72.40	85,202
2019-10-01	69.20	69.20	69.10	69.10	0
2019-09-30	69.20	72.00	69.00	69.10	42,591
2019-09-27	72.80	72.80	70.00	70.60	28,739
2019-09-26	71.00	72.80	71.00	71.40	79,242
2019-09-25	72.80	72.80	71.00	71.80	54,068
2019-09-24	73.00	73.80	73.00	72.00	25,204
2019-09-23	72.40	72.40	72.00	71.50	5,478
2019-09-20	69.00	73.00	69.00	71.80	34,537
2019-09-19	73.80	73.80	70.40	71.30	1,491
2019-09-18	71.80	71.80	69.00	69.60	31,892
2019-09-17	73.00	73.00	70.00	72.20	53,947
2019-09-16	72.00	74.00	72.00	72.10	16,186
2019-09-13	73.40	73.40	72.00	73.20	23,846
2019-09-12	74.80	74.80	72.00	73.40	3,939
2019-09-11	72.20	72.80	72.00	73.40	259,052
2019-09-10	74.00	74.00	72.00	72.60	21,016
2019-09-09	75.00	75.00	73.20	73.90	83,879
2019-09-06	74.60	75.00	74.00	74.50	13,020
2019-09-05	74.00	74.80	71.20	73.90	163,197
2019-09-04	72.60	72.60	72.00	72.60	25,504
2019-09-03	74.00	74.00	72.90	72.90	15,905
2019-08-30	72.00	73.80	68.40	70.70	51,536
2019-08-29	71.00	72.00	70.20	71.50	491,023
2019-08-28	70.20	71.00	70.20	71.50	5,055,997
2019-08-27	73.80	73.80	71.00	72.30	286,625
2019-08-23	71.40	73.80	71.40	72.90	20,041
2019-08-22	72.00	73.80	72.00	72.90	147,484
2019-08-21	71.20	74.00	71.20	72.80	9,675
2019-08-20	73.80	73.80	70.40	71.20	266,299
2019-08-19	73.60	73.60	72.00	72.50	14,681
2019-08-16	74.00	74.00	72.00	72.90	32,248
2019-08-15	73.00	74.00	72.00	73.00	42,841
2019-08-14	73.40	74.00	71.20	73.00	105,822
2019-08-13	73.60	73.60	71.40	71.70	15,648
2019-08-12	71.20	73.60	71.20	72.60	18,695
2019-08-09	73.40	73.40	73.40	72.30	57,772
2019-08-08	72.00	72.40	71.20	71.60	50,771
2019-08-07	72.00	72.80	70.00	70.90	54,014
2019-08-06	73.80	73.80	71.60	72.70	11,633
2019-08-05	74.00	74.00	74.00	71.10	16,392
2019-08-02	69.00	71.50	69.00	71.50	660,310
2019-08-01	69.00	69.00	68.80	70.30	56,185
2019-07-31	72.00	73.80	68.80	70.80	48,982
2019-07-30	74.20	74.20	72.00	73.00	1,831
2019-07-29	74.40	74.40	73.80	73.10	12,538
2019-07-26	72.00	73.80	70.00	71.10	49,653
2019-07-25	72.00	72.00	72.00	73.40	2
2019-07-24	73.00	74.60	72.20	73.90	12,371
2019-07-23	73.00	74.80	72.80	73.70	22,862
2019-07-22	78.80	80.40	74.00	75.20	139,486
2019-07-19	76.00	79.00	76.00	77.40	20,818
2019-07-18	77.00	78.80	72.00	73.30	31,308
2019-07-17	78.80	78.80	77.00	77.30	18,209
2019-07-16	76.00	77.00	76.00	77.50	18,436
2019-07-15	77.00	78.80	75.00	75.50	151,737
2019-07-12	78.40	78.40	75.00	77.50	18,066
2019-07-11	74.80	77.40	74.80	77.10	33,840
2019-07-10	77.00	77.00	74.60	78.40	48,063
2019-07-09	76.80	77.00	75.40	78.50	12,773
2019-07-08	76.40	76.40	76.00	76.50	42,375
2019-07-05	75.00	76.80	75.00	76.00	13,435
2019-07-04	75.00	76.00	75.00	76.00	4,832
2019-07-03	75.00	75.00	75.00	77.70	14,622
2019-07-02	76.00	76.00	76.00	78.00	5,109
2019-07-01	78.00	78.00	75.40	77.00	39,086
2019-06-28	78.40	81.00	77.00	77.50	52,672
2019-06-27	80.80	80.80	77.40	78.50	50,625
2019-06-26	79.00	80.00	79.00	79.50	11,591
2019-06-25	79.40	79.40	79.00	79.90	47,338
2019-06-24	79.40	80.40	79.00	79.40	25,012
2019-06-21	77.00	80.00	77.00	78.20	49,986
2019-06-20	80.00	80.00	77.40	78.20	110,000
2019-06-19	78.00	78.00	77.00	77.60	58,810
2019-06-18	76.80	78.00	76.00	77.60	147,112
2019-06-17	84.20	84.20	77.00	76.90	126,928
2019-06-14	85.00	85.00	82.00	83.10	39,017
2019-06-13	85.20	85.20	85.00	84.50	35,971
2019-06-12	86.00	86.00	83.80	85.70	59,060
2019-06-11	86.60	86.60	85.80	87.40	53,669
2019-06-10	86.00	88.20	85.60	87.50	28,312
2019-06-07	87.00	87.20	86.00	86.30	23,095
2019-06-06	85.20	86.00	85.20	86.20	16,510
2019-06-05	85.00	86.00	85.00	86.50	38,876
2019-06-04	87.00	89.40	84.00	84.10	33,699
2019-05-31	89.20	89.20	89.20	90.10	4,006
2019-05-30	90.60	90.60	90.60	90.10	8,551
2019-05-29	90.00	90.00	89.60	90.20	26,848
2019-05-28	90.20	90.20	89.80	90.80	14,615
2019-05-24	88.00	90.00	88.00	90.20	6,370
2019-05-23	87.80	87.80	87.80	88.10	9,696
2019-05-22	90.00	90.00	90.00	88.40	336
2019-05-21	87.00	89.40	87.00	88.50	18,714
2019-05-20	91.40	91.40	88.20	88.30	427,432
2019-05-17	92.00	92.00	90.20	89.80	5,938
2019-05-16	89.60	90.00	89.60	91.10	82,328
2019-05-15	89.00	92.00	89.00	91.10	59,536
2019-05-14	89.40	89.40	88.00	89.00	39,844
2019-05-13	88.00	90.00	88.00	89.20	6,441,514
2019-05-10	87.00	87.00	87.00	87.30	35,954
2019-05-09	88.00	88.00	88.00	88.20	14,176
2019-05-08	87.20	87.20	87.00	87.40	57,418
2019-05-07	89.00	89.60	89.00	89.30	14,072
2019-05-03	88.80	89.80	88.80	89.80	715
2019-05-02	89.20	90.20	89.00	88.80	41,320
2019-04-30	89.00	90.00	89.00	88.50	18,749
2019-04-29	89.80	89.80	89.80	88.50	7,951

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150