Hammerson Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-17	26.00	26.30	25.70	26.30	3,658,923
2024-04-16	25.78	26.06	25.74	25.92	5,945,605
2024-04-15	26.66	26.66	25.72	26.32	4,494,591
2024-04-12	26.50	26.68	25.92	25.92	4,599,941
2024-04-11	26.80	26.96	26.36	26.46	3,379,952
2024-04-10	27.34	27.64	26.66	26.80	7,897,899
2024-04-09	27.56	27.56	27.18	27.30	7,488,523
2024-04-08	27.16	27.66	27.10	27.44	45,553,168
2024-04-05	28.40	28.40	27.18	27.32	3,905,970
2024-04-04	28.20	28.78	27.68	27.82	5,344,391
2024-04-03	28.74	29.08	28.54	28.54	9,509,930
2024-04-02	29.06	29.56	28.32	28.70	11,016,804
2024-04-01	29.78	29.78	29.78	29.78	0
2024-03-29	29.78	29.78	29.78	29.78	0
2024-03-28	28.40	29.78	28.12	29.78	13,871,591
2024-03-27	27.18	28.52	27.10	28.52	9,950,637
2024-03-26	26.86	27.44	26.86	27.14	4,612,752
2024-03-25	26.80	27.36	26.80	27.12	4,245,961
2024-03-22	27.32	27.46	27.00	27.22	4,586,838
2024-03-21	26.42	27.64	26.42	27.26	14,507,249
2024-03-20	26.56	26.68	26.42	26.58	3,031,130
2024-03-19	26.26	26.54	26.12	26.52	3,720,087
2024-03-18	26.00	26.78	26.00	26.42	6,956,318
2024-03-15	26.48	26.72	26.16	26.70	21,760,444
2024-03-14	26.20	26.40	25.94	26.36	4,673,240
2024-03-13	26.30	26.40	25.90	26.12	7,509,635
2024-03-12	25.60	26.26	25.44	26.10	7,963,548
2024-03-11	25.38	25.42	25.04	25.40	5,895,211
2024-03-08	25.80	25.80	25.14	25.28	5,952,262
2024-03-07	25.50	25.86	25.34	25.34	26,037,948
2024-03-06	25.46	25.82	25.46	25.50	7,092,245
2024-03-05	25.46	25.70	25.40	25.40	62,928,284
2024-03-04	25.12	25.66	25.12	25.46	46,559,739
2024-03-01	25.70	25.72	25.24	25.60	7,200,107
2024-02-29	24.62	25.56	24.62	25.40	25,922,879
2024-02-28	25.86	25.86	24.60	24.78	9,728,511
2024-02-27	25.52	25.92	25.14	25.14	6,763,099
2024-02-26	25.58	26.14	25.54	25.62	11,097,023
2024-02-23	25.52	26.24	25.52	25.70	6,163,982
2024-02-22	26.00	26.40	26.00	26.20	21,380,677
2024-02-21	26.16	26.48	26.04	26.36	25,753,277
2024-02-20	25.74	26.14	25.74	26.08	4,373,302
2024-02-19	25.48	26.22	25.48	26.10	14,929,828
2024-02-16	25.42	26.46	25.42	26.08	16,613,780
2024-02-15	25.90	26.16	25.76	25.90	5,661,403
2024-02-14	25.98	26.22	25.68	25.86	5,606,804
2024-02-13	25.82	26.44	25.56	25.64	10,470,428
2024-02-12	26.16	26.34	25.74	26.28	3,449,006
2024-02-09	26.00	26.10	25.66	25.66	3,475,442
2024-02-08	26.38	26.38	25.78	26.00	7,199,017
2024-02-07	25.74	26.66	25.74	25.88	5,897,679
2024-02-06	26.36	26.44	25.68	26.36	6,049,387
2024-02-05	26.12	26.50	25.72	25.78	4,629,711
2024-02-02	27.02	27.02	26.10	26.26	7,563,619
2024-02-01	27.30	27.30	26.30	26.30	5,644,956
2024-01-31	27.40	27.40	26.86	27.06	4,915,537
2024-01-30	27.24	27.24	26.84	26.88	2,108,944
2024-01-29	26.54	27.22	26.02	27.06	4,322,085
2024-01-26	26.40	26.96	25.90	26.40	3,383,106
2024-01-25	26.82	26.82	26.20	26.48	4,796,083
2024-01-24	26.58	26.68	26.00	26.32	6,573,809
2024-01-23	25.60	26.32	25.60	25.86	6,585,853
2024-01-22	25.62	26.18	25.58	26.08	3,435,872
2024-01-19	26.40	26.40	25.36	25.58	6,679,673
2024-01-18	26.90	26.90	25.58	25.64	10,297,207
2024-01-17	28.00	28.00	25.88	26.18	7,485,158
2024-01-16	28.16	28.16	27.22	27.22	6,735,944
2024-01-15	27.78	28.08	27.38	27.56	14,234,671
2024-01-12	27.82	28.10	27.22	27.40	6,868,343
2024-01-11	27.76	28.06	27.46	27.54	3,519,510
2024-01-10	27.48	27.92	27.48	27.68	5,824,439
2024-01-09	28.22	28.24	27.82	27.82	2,155,758
2024-01-08	28.48	28.48	27.78	28.48	4,377,546
2024-01-05	28.22	28.22	27.68	27.98	5,189,862
2024-01-04	28.46	28.46	27.78	27.98	2,057,048
2024-01-03	28.58	28.58	27.78	27.78	4,825,046
2024-01-02	28.02	28.52	27.88	27.94	4,998,510
2024-01-01	28.40	28.40	28.40	28.40	0
2023-12-29	29.50	29.50	28.40	28.40	1,646,639
2023-12-28	28.90	29.12	28.62	28.80	5,332,832
2023-12-27	27.92	29.00	27.84	29.00	6,750,673
2023-12-26	28.16	28.16	28.16	28.16	0
2023-12-25	28.16	28.16	28.16	28.16	0
2023-12-22	28.04	28.34	27.94	28.16	4,060,065
2023-12-21	27.84	28.54	27.84	27.94	9,852,932
2023-12-20	28.50	28.90	28.34	28.48	14,353,597
2023-12-19	27.94	28.22	27.66	28.16	6,160,716
2023-12-18	28.00	28.18	27.66	28.02	58,073,385
2023-12-15	27.80	28.42	27.80	28.14	21,774,620
2023-12-14	27.74	28.74	27.72	28.32	26,860,636
2023-12-13	27.00	27.10	26.70	27.10	7,747,914
2023-12-12	26.60	27.16	26.34	26.60	6,231,351
2023-12-11	27.58	27.58	26.64	26.98	4,562,949
2023-12-08	28.30	28.30	26.96	26.96	10,018,336
2023-12-07	28.30	28.30	27.56	27.56	13,551,008
2023-12-06	27.94	28.36	27.64	28.26	23,899,549
2023-12-05	27.50	28.06	27.50	28.06	6,085,286
2023-12-04	27.08	28.34	27.08	27.72	5,071,282
2023-12-01	27.16	27.90	26.82	27.90	11,106,111
2023-11-30	26.50	27.14	26.50	27.10	108,893,900
2023-11-29	26.30	27.28	26.30	27.10	30,884,832
2023-11-28	26.84	26.96	26.54	26.72	32,713,222
2023-11-27	27.12	27.12	26.36	26.82	3,945,590
2023-11-24	27.00	27.10	26.42	26.44	3,790,870
2023-11-23	26.60	27.12	26.60	26.88	6,016,048
2023-11-22	26.30	27.20	26.30	26.82	10,610,040
2023-11-21	27.20	27.62	26.64	26.64	8,785,019
2023-11-20	27.50	27.62	27.18	27.32	10,915,804
2023-11-17	26.30	27.66	26.30	27.16	11,060,258
2023-11-16	27.38	27.52	26.68	26.70	13,272,255
2023-11-15	27.36	28.10	27.00	27.00	48,881,114
2023-11-14	27.08	28.22	26.84	27.92	43,008,209
2023-11-13	24.94	27.00	24.10	27.00	22,305,665
2023-11-10	24.40	24.50	23.98	24.50	4,565,688
2023-11-09	24.00	24.70	24.00	24.42	7,663,757
2023-11-08	23.60	24.44	23.60	24.44	6,708,000
2023-11-07	23.66	24.32	23.58	24.26	8,596,022
2023-11-06	24.14	24.66	23.84	24.00	6,463,854
2023-11-03	24.70	25.04	24.30	24.68	7,665,219
2023-11-02	22.98	24.70	22.74	24.70	10,710,843
2023-11-01	22.02	22.76	21.84	22.76	8,117,471
2023-10-31	21.86	22.30	21.82	22.04	6,238,015
2023-10-30	21.90	22.38	21.78	21.64	1,688,637
2023-10-27	20.80	21.78	20.80	21.64	4,816,820
2023-10-26	22.02	22.02	20.80	20.90	7,431,523
2023-10-25	22.98	22.98	21.58	21.74	4,080,762
2023-10-24	23.04	23.04	22.46	22.58	2,892,838
2023-10-23	23.24	23.24	21.80	22.74	4,878,955
2023-10-20	22.98	23.06	22.64	22.82	5,897,363
2023-10-19	23.60	23.74	23.08	23.20	2,718,731
2023-10-18	24.90	24.90	23.52	23.60	16,371,035
2023-10-17	24.52	25.20	24.52	25.10	5,787,802
2023-10-16	24.68	24.90	24.56	24.86	11,026,027
2023-10-13	25.24	25.24	24.52	24.52	8,499,598
2023-10-12	24.52	25.26	24.50	24.70	4,940,407
2023-10-11	24.12	25.02	24.12	24.98	5,493,060
2023-10-10	24.34	24.88	23.82	24.88	4,590,673
2023-10-09	24.22	24.22	23.70	23.88	8,873,329
2023-10-06	24.50	24.84	24.08	24.58	2,389,379
2023-10-05	24.62	24.82	24.10	24.56	4,867,971
2023-10-04	24.12	25.10	24.04	24.58	4,199,776
2023-10-03	24.24	24.82	24.16	24.16	8,202,438
2023-10-02	25.24	25.54	24.62	24.74	17,175,981
2023-09-29	24.10	25.34	24.10	25.18	10,728,168
2023-09-28	23.52	24.12	23.52	23.68	6,288,176
2023-09-27	24.66	24.68	23.86	23.86	3,928,464
2023-09-26	24.40	24.66	24.32	24.52	3,155,075
2023-09-25	24.40	24.64	24.14	24.64	3,438,969
2023-09-22	24.68	24.98	24.64	24.82	5,613,318
2023-09-21	24.90	25.36	24.58	24.92	12,366,870
2023-09-20	24.20	25.10	24.04	25.10	33,968,644
2023-09-19	24.00	24.34	23.76	23.86	8,117,591
2023-09-18	24.24	24.64	23.80	23.80	3,318,817
2023-09-15	25.20	25.54	24.44	24.56	18,491,347
2023-09-14	24.82	25.22	24.46	25.22	15,180,051
2023-09-13	24.82	24.94	24.58	24.90	9,994,275
2023-09-12	25.10	25.22	24.66	24.76	8,342,266
2023-09-11	24.44	25.26	24.44	25.26	4,336,036
2023-09-08	24.70	24.90	24.62	24.90	5,645,758
2023-09-07	24.54	24.84	24.40	24.84	20,980,460
2023-09-06	24.08	24.54	24.08	24.54	18,866,253
2023-09-05	24.00	24.36	23.80	24.36	17,350,390
2023-09-04	24.60	25.08	24.36	24.50	16,837,705
2023-09-01	23.90	24.18	23.72	23.94	6,605,580
2023-08-31	24.18	24.28	23.78	24.02	18,354,014
2023-08-30	23.98	24.38	23.98	24.06	5,788,267
2023-08-29	24.56	24.74	23.86	24.04	13,955,068
2023-08-28	24.38	24.38	24.38	24.38	0
2023-08-25	25.20	25.20	24.22	24.38	8,689,890
2023-08-24	25.02	25.36	24.72	24.74	8,311,158
2023-08-23	24.74	25.40	24.52	25.32	7,114,867
2023-08-22	24.50	24.50	24.00	24.32	3,456,265
2023-08-21	25.10	25.10	24.02	24.04	6,160,848
2023-08-18	25.40	25.48	25.08	25.20	6,607,508
2023-08-17	26.20	26.20	25.42	25.50	2,455,593
2023-08-16	25.70	26.46	25.70	25.82	10,520,555
2023-08-15	26.02	26.34	25.36	26.32	13,460,137
2023-08-14	26.36	26.44	26.10	26.12	6,629,647
2023-08-11	26.90	27.00	26.48	26.52	3,826,819
2023-08-10	26.38	27.44	26.38	27.22	16,463,702
2023-08-09	27.10	27.32	26.36	27.32	12,640,042
2023-08-08	27.04	27.36	26.64	26.64	10,661,550
2023-08-07	25.92	27.00	25.82	27.00	6,565,389
2023-08-04	26.38	26.68	26.02	26.68	10,045,098
2023-08-03	26.30	26.80	26.12	26.30	7,060,656
2023-08-02	26.08	26.52	26.02	26.36	7,683,406
2023-08-01	26.34	26.58	26.30	26.54	21,418,147
2023-07-31	26.20	26.60	26.04	26.60	24,684,735
2023-07-28	25.70	26.14	25.60	26.10	8,598,371
2023-07-27	25.68	26.34	25.68	26.20	41,438,495
2023-07-26	25.00	25.52	24.68	25.40	8,479,843
2023-07-25	25.24	25.34	24.86	25.10	2,936,780
2023-07-24	25.86	25.86	25.02	25.02	7,093,690
2023-07-21	24.80	25.82	24.80	25.24	5,285,811
2023-07-20	25.70	25.70	25.20	25.50	11,269,730
2023-07-19	24.34	25.78	23.92	25.66	33,055,058
2023-07-18	23.78	24.08	23.60	23.60	7,050,648
2023-07-17	24.82	24.90	23.88	23.88	8,148,917
2023-07-14	24.56	25.36	24.56	25.00	13,797,080
2023-07-13	25.76	25.76	25.00	25.18	7,862,518
2023-07-12	25.24	25.38	24.94	25.22	33,294,349
2023-07-11	23.86	25.20	23.86	25.20	20,675,843
2023-07-10	23.76	24.16	23.06	23.98	8,811,128
2023-07-07	23.80	24.62	23.80	24.62	4,052,475
2023-07-06	24.64	25.26	23.96	24.14	3,743,470
2023-07-05	25.14	25.30	25.00	25.24	8,549,593
2023-07-04	24.58	25.36	24.58	25.36	8,458,244
2023-07-03	24.96	25.24	24.94	25.12	13,168,485
2023-06-30	24.06	25.12	24.06	24.90	4,476,277
2023-06-29	24.50	24.76	24.32	24.62	6,688,911
2023-06-28	23.92	25.46	23.92	25.00	25,638,314
2023-06-27	24.44	24.74	24.34	24.44	6,364,343
2023-06-26	23.86	24.52	23.18	24.44	5,818,127
2023-06-23	25.30	25.38	23.86	23.90	8,774,072
2023-06-22	25.38	25.72	25.06	25.36	4,662,566
2023-06-21	25.80	25.98	25.20	25.74	65,435,440
2023-06-20	26.10	26.68	26.10	26.34	2,575,673
2023-06-19	26.40	26.88	26.40	26.66	32,568,785
2023-06-16	26.10	27.06	26.10	26.78	34,634,628
2023-06-15	26.58	26.60	26.10	26.10	3,714,373
2023-06-14	26.12	26.66	25.68	26.42	14,364,852
2023-06-13	26.34	26.34	25.08	25.58	6,612,086
2023-06-12	26.68	26.76	26.26	26.58	3,669,438
2023-06-09	26.76	26.88	26.06	26.64	14,694,503
2023-06-08	26.40	26.70	25.80	26.04	3,471,140
2023-06-07	26.90	26.90	26.60	26.82	12,004,230
2023-06-06	26.36	26.70	26.28	26.66	4,125,451
2023-06-05	26.50	26.70	26.40	26.48	6,063,418
2023-06-02	25.50	26.52	25.42	26.36	11,035,439
2023-06-01	25.16	25.30	24.64	25.30	2,201,413
2023-05-31	25.00	25.34	24.50	24.80	15,160,920
2023-05-30	24.40	25.38	24.40	25.30	4,325,678
2023-05-29	24.78	24.78	24.78	24.78	0
2023-05-26	25.10	25.32	24.74	24.78	2,557,286
2023-05-25	25.04	25.36	24.80	25.10	4,914,504
2023-05-24	26.52	26.52	25.26	25.58	4,944,546
2023-05-23	25.44	26.02	25.20	26.02	5,396,728
2023-05-22	24.82	25.44	24.82	25.44	3,192,234
2023-05-19	25.50	25.66	25.00	25.02	5,379,573
2023-05-18	26.00	26.00	25.14	25.24	9,749,020
2023-05-17	25.60	25.72	25.06	25.50	6,385,383
2023-05-16	25.72	26.28	25.58	25.70	4,521,849
2023-05-15	25.22	26.04	25.08	25.96	4,292,190
2023-05-12	26.00	26.00	25.36	25.36	6,850,800
2023-05-11	25.36	25.60	25.18	25.60	4,154,465
2023-05-10	26.40	26.40	25.40	25.44	7,373,143
2023-05-09	26.70	26.70	25.50	25.98	7,531,313
2023-05-08	26.76	26.76	26.76	26.76	0
2023-05-05	27.00	27.30	26.56	26.76	7,205,678
2023-05-04	27.02	28.12	26.70	26.92	6,855,560
2023-05-03	27.76	27.76	27.30	27.62	4,170,279
2023-05-02	28.20	28.20	27.44	27.54	5,080,787
2023-05-01	28.06	28.06	28.06	28.06	0
2023-04-28	27.88	28.34	27.80	28.06	13,544,162
2023-04-27	27.70	28.22	27.20	27.60	13,111,167
2023-04-26	27.32	28.22	26.70	28.22	10,900,917
2023-04-25	26.18	27.20	25.90	27.20	5,594,309
2023-04-24	26.38	26.88	26.34	26.34	2,231,627
2023-04-21	26.14	26.62	26.14	26.62	3,529,253
2023-04-20	27.34	27.34	26.06	26.72	6,478,154
2023-04-19	26.80	26.96	25.98	26.72	9,149,613
2023-04-18	27.56	27.56	26.78	26.98	3,002,152
2023-04-17	26.60	27.10	26.60	27.10	4,050,274
2023-04-14	26.98	27.44	26.70	26.72	10,864,610
2023-04-13	26.30	26.98	25.94	26.64	9,547,952
2023-04-12	26.30	27.76	26.30	26.76	11,364,666
2023-04-11	26.92	27.38	26.42	26.68	9,404,119
2023-04-10	26.92	26.92	26.92	26.92	0
2023-04-07	26.92	26.92	26.92	26.92	0
2023-04-06	24.80	26.92	24.80	26.92	9,245,905
2023-04-05	25.30	25.46	24.64	25.46	9,968,027
2023-04-04	25.72	26.40	25.02	25.02	11,419,620
2023-04-03	25.90	26.18	25.30	25.38	8,174,343
2023-03-31	24.66	26.29	24.04	26.09	20,924,389
2023-03-30	23.19	24.39	23.19	24.35	12,317,136
2023-03-29	21.00	22.91	21.00	22.80	9,828,618
2023-03-28	22.26	22.26	21.01	21.41	7,949,786
2023-03-27	22.00	22.03	21.52	21.71	6,037,702
2023-03-24	23.00	23.00	21.26	21.66	9,351,496
2023-03-23	23.10	23.38	22.06	22.68	8,459,167
2023-03-22	23.72	24.02	22.81	23.04	9,187,554
2023-03-21	24.05	24.58	23.70	24.12	5,110,176
2023-03-20	22.62	23.69	22.44	23.69	4,546,762
2023-03-17	23.30	23.96	23.00	23.19	16,291,580
2023-03-16	24.77	24.90	23.32	23.67	12,582,860
2023-03-15	24.30	24.89	23.74	24.54	12,181,278
2023-03-14	24.72	25.14	23.81	25.10	9,419,561
2023-03-13	25.24	25.30	23.67	24.00	15,073,437
2023-03-10	25.75	26.11	24.95	25.06	16,511,732
2023-03-09	28.80	28.81	25.32	25.94	33,885,412
2023-03-08	29.00	29.63	27.98	29.30	15,161,018
2023-03-07	29.50	29.72	29.04	29.11	6,939,013
2023-03-06	29.39	29.82	29.39	29.67	4,965,785
2023-03-03	29.50	29.71	29.34	29.47	15,686,237
2023-03-02	29.84	30.25	29.35	29.35	10,683,669
2023-03-01	30.45	30.45	29.25	29.84	20,433,993
2023-02-28	29.75	30.42	29.67	30.40	46,306,313
2023-02-27	28.72	29.92	28.64	29.92	11,764,747
2023-02-24	29.30	29.30	28.32	28.67	9,214,190
2023-02-23	28.10	28.75	28.10	28.65	10,261,179
2023-02-22	28.39	28.73	28.13	28.34	5,288,829
2023-02-21	30.41	30.41	28.80	29.08	16,549,026
2023-02-20	30.40	30.66	29.31	29.71	6,488,303
2023-02-17	29.95	30.50	29.08	30.50	6,995,012
2023-02-16	29.86	30.07	28.68	29.98	10,423,473
2023-02-15	30.69	30.69	28.72	28.93	11,858,952
2023-02-14	29.90	30.49	29.79	29.80	16,145,082
2023-02-13	28.98	29.77	28.98	29.77	8,068,198
2023-02-10	30.60	30.60	29.31	29.64	8,404,074
2023-02-09	30.80	30.81	30.11	30.50	21,853,179
2023-02-08	29.60	30.41	29.19	30.13	9,896,800
2023-02-07	29.60	29.60	28.81	29.20	10,194,012
2023-02-06	28.46	29.49	28.45	29.49	18,819,829
2023-02-03	29.15	29.25	28.47	29.18	13,795,227
2023-02-02	27.44	29.43	26.66	29.21	23,520,675
2023-02-01	27.08	27.10	26.54	26.63	7,759,162
2023-01-31	27.11	27.27	26.65	26.84	7,954,018
2023-01-30	27.37	27.56	26.98	27.34	7,501,672
2023-01-27	28.56	28.56	27.13	27.72	9,041,826
2023-01-26	27.50	28.12	27.00	27.98	15,505,281
2023-01-25	26.58	27.23	26.26	27.05	15,953,103
2023-01-24	26.45	27.23	26.11	27.00	15,080,767
2023-01-23	25.88	26.20	25.47	26.04	4,209,540
2023-01-20	25.01	25.93	25.01	25.80	3,742,308
2023-01-19	26.13	26.28	25.07	25.45	4,707,651
2023-01-18	26.70	26.97	26.21	26.38	9,461,625
2023-01-17	26.77	26.95	26.26	26.44	5,875,218
2023-01-16	26.48	27.14	26.48	26.89	3,093,339
2023-01-13	27.04	27.67	26.99	26.99	7,143,675
2023-01-12	26.30	27.64	26.30	27.51	11,457,308
2023-01-11	24.89	26.56	24.89	26.31	6,479,532
2023-01-10	26.01	26.39	25.12	25.16	6,651,478
2023-01-09	25.00	26.08	24.87	25.99	12,684,376
2023-01-06	24.38	25.28	24.38	25.19	5,837,024
2023-01-05	24.75	25.20	24.70	24.79	6,554,922
2023-01-04	24.15	25.04	24.15	24.81	10,037,254
2023-01-03	24.28	24.99	24.28	24.36	5,431,165
2023-01-02	23.80	23.80	23.80	23.80	0
2022-12-30	23.62	24.14	23.62	23.80	5,256,538
2022-12-29	24.50	24.50	23.74	23.80	3,141,371
2022-12-28	23.64	24.39	23.64	24.05	10,417,371
2022-12-27	23.73	23.73	23.73	23.73	0
2022-12-26	23.73	23.73	23.73	23.73	0
2022-12-23	23.45	24.02	23.35	23.73	2,487,896
2022-12-22	23.88	23.88	23.36	23.45	4,846,832
2022-12-21	22.85	23.43	22.82	23.18	10,769,392
2022-12-20	23.40	23.40	22.27	22.60	11,509,902
2022-12-19	22.45	24.01	22.45	23.38	7,347,527
2022-12-16	23.85	24.08	22.52	22.72	42,715,662
2022-12-15	24.94	24.94	23.94	24.28	9,161,633
2022-12-14	23.33	24.67	23.26	24.28	8,655,742
2022-12-13	22.46	23.86	22.46	23.33	11,273,052
2022-12-12	23.57	23.75	22.84	22.87	5,823,300
2022-12-09	24.10	24.10	23.31	23.83	5,677,792
2022-12-08	23.38	24.27	23.38	23.62	5,681,053
2022-12-07	23.65	24.20	23.65	23.79	6,172,646
2022-12-06	24.04	24.18	23.65	23.78	2,394,350
2022-12-05	23.23	24.60	23.23	24.27	7,028,056
2022-12-02	23.10	24.00	22.89	23.55	6,257,406
2022-12-01	24.38	24.72	22.88	23.06	11,288,324
2022-11-30	25.25	25.25	24.08	24.08	22,738,003
2022-11-29	25.40	25.40	24.57	24.80	4,887,179
2022-11-28	24.78	25.24	24.68	25.00	4,028,883
2022-11-25	25.75	25.75	24.62	24.95	4,589,289
2022-11-24	24.50	25.45	24.43	25.42	6,190,290
2022-11-23	24.25	24.86	24.06	24.31	6,536,765
2022-11-22	25.34	25.34	24.63	24.74	4,681,405
2022-11-21	24.73	25.84	24.71	25.36	10,368,349
2022-11-18	24.59	24.96	24.22	24.84	4,933,468
2022-11-17	24.76	24.85	24.29	24.60	6,297,327
2022-11-16	25.15	25.20	24.49	24.66	10,163,817
2022-11-15	25.01	25.42	24.65	24.93	11,141,669
2022-11-14	24.79	25.47	24.79	25.30	13,167,128
2022-11-11	23.95	25.14	23.95	25.00	12,264,447
2022-11-10	22.16	24.17	22.16	24.05	11,774,593
2022-11-09	22.45	22.72	21.87	22.67	11,417,006
2022-11-08	22.07	24.16	21.81	22.50	29,064,292
2022-11-07	20.00	21.54	20.00	21.48	15,644,494
2022-11-04	19.85	20.57	19.57	20.38	6,811,597
2022-11-03	19.90	19.90	19.04	19.51	7,093,294
2022-11-02	19.80	20.14	19.08	20.12	16,020,847
2022-11-01	18.82	19.97	18.82	19.52	19,792,539
2022-10-31	19.18	19.70	19.02	19.13	9,340,635
2022-10-28	19.11	19.84	19.10	19.61	9,113,388
2022-10-27	19.28	19.68	19.17	19.50	8,352,102
2022-10-26	18.53	19.10	18.50	18.93	8,588,265
2022-10-25	17.93	18.73	17.87	18.57	12,281,959
2022-10-24	17.66	18.21	17.49	17.89	10,945,061
2022-10-21	18.36	18.59	17.59	17.62	17,800,911
2022-10-20	18.99	18.99	18.18	18.80	14,883,472
2022-10-19	19.50	19.50	18.18	18.55	10,257,536
2022-10-18	19.80	19.80	18.82	18.89	9,716,559
2022-10-17	18.12	19.37	17.88	19.36	12,176,876
2022-10-14	17.61	18.56	17.61	18.22	12,126,782
2022-10-13	17.93	18.62	17.38	18.10	13,081,235
2022-10-12	18.04	18.56	17.63	17.63	26,054,233
2022-10-11	18.40	18.64	18.24	18.48	11,748,089
2022-10-10	18.80	18.92	18.38	18.57	9,622,355
2022-10-07	18.60	19.00	18.29	18.85	9,238,483
2022-10-06	18.04	18.62	17.80	18.34	12,588,235
2022-10-05	18.50	18.63	17.94	18.31	11,491,244
2022-10-04	18.68	18.93	18.38	18.56	12,430,246
2022-10-03	17.50	18.44	17.44	18.21	23,749,587
2022-09-30	17.09	18.15	17.06	17.90	28,794,809
2022-09-29	18.49	18.73	17.22	17.22	25,810,490
2022-09-28	18.04	19.02	17.25	18.95	42,309,759
2022-09-27	18.75	19.45	18.50	18.50	26,897,929
2022-09-26	19.70	19.71	18.42	18.75	28,523,870
2022-09-23	20.13	20.57	19.68	19.78	24,638,927
2022-09-22	20.44	20.93	20.04	20.18	17,520,373
2022-09-21	21.04	21.13	20.35	20.76	25,209,720
2022-09-20	21.82	22.04	20.94	21.14	14,368,957
2022-09-19	22.00	22.00	22.00	22.00	0
2022-09-16	20.76	22.05	20.30	22.00	145,246,881
2022-09-15	21.06	21.41	20.77	20.96	16,074,387
2022-09-14	21.39	21.52	20.97	21.09	12,541,219
2022-09-13	22.12	22.12	21.12	21.26	16,182,874
2022-09-12	21.29	22.26	21.27	22.22	9,772,110
2022-09-09	21.94	21.94	21.26	21.42	9,077,773
2022-09-08	21.57	21.63	21.06	21.26	13,684,712
2022-09-07	21.22	21.61	21.22	21.48	10,369,423
2022-09-06	21.05	21.86	20.94	21.49	14,977,674
2022-09-05	21.68	21.68	20.84	21.07	9,897,441
2022-09-02	21.20	21.28	20.52	21.26	5,647,367
2022-09-01	21.44	21.59	20.08	20.57	14,111,590
2022-08-31	21.30	22.14	21.16	21.83	17,748,610
2022-08-30	21.39	21.69	21.21	21.36	8,850,050
2022-08-29	21.16	21.16	21.16	21.16	0
2022-08-26	21.57	21.68	21.06	21.16	11,174,814
2022-08-25	22.32	22.67	21.18	21.35	9,786,833
2022-08-24	21.75	22.32	21.74	21.80	11,858,567
2022-08-23	22.62	23.28	21.86	21.90	16,073,681
2022-08-22	26.35	26.35	21.45	22.53	24,999,272
2022-08-19	26.00	26.30	25.67	26.23	21,957,951
2022-08-18	25.36	26.33	25.35	26.33	12,548,606
2022-08-17	25.48	25.73	25.24	25.35	7,701,443
2022-08-16	26.34	26.65	25.41	25.53	11,157,065
2022-08-15	25.74	26.81	25.74	26.62	4,328,180
2022-08-12	26.75	26.75	25.82	26.40	7,287,763
2022-08-11	26.65	26.65	25.82	26.20	5,350,755
2022-08-10	26.04	26.47	25.77	26.35	8,832,770
2022-08-09	25.92	26.43	25.92	26.39	4,069,518
2022-08-08	25.85	25.95	25.25	25.95	5,670,638
2022-08-05	25.00	25.73	24.87	25.43	6,631,790
2022-08-04	24.80	25.63	24.71	25.61	12,759,199
2022-08-03	24.04	24.75	23.99	24.75	5,116,121
2022-08-02	24.52	24.78	24.03	24.43	6,795,515
2022-08-01	24.99	25.25	24.17	24.35	12,084,209
2022-07-29	23.70	25.32	23.69	24.99	15,342,625
2022-07-28	22.28	23.77	22.25	23.40	13,926,433
2022-07-27	21.92	21.92	21.43	21.63	3,730,641
2022-07-26	21.07	21.64	21.04	21.48	5,721,128
2022-07-25	21.35	21.76	21.08	21.44	2,893,153
2022-07-22	20.78	21.87	20.78	21.39	4,128,399
2022-07-21	20.82	21.38	20.47	21.06	9,413,602
2022-07-20	21.40	21.40	20.58	20.90	3,403,142
2022-07-19	20.39	21.02	20.26	20.81	6,960,691
2022-07-18	19.56	20.76	19.56	20.43	3,998,746
2022-07-15	19.12	20.21	19.12	20.07	5,789,684
2022-07-14	19.28	19.80	19.20	19.52	7,892,010
2022-07-13	18.93	19.83	18.93	19.56	8,284,397
2022-07-12	19.32	19.50	18.24	19.26	12,675,892
2022-07-11	20.25	20.30	19.91	20.07	2,500,358
2022-07-08	20.77	20.77	20.11	20.53	3,990,581
2022-07-07	19.54	20.44	19.46	20.27	6,772,310
2022-07-06	19.73	20.07	19.44	19.47	5,561,269
2022-07-05	19.48	19.62	19.20	19.31	6,565,530
2022-07-04	19.29	19.59	18.79	19.08	5,192,252
2022-07-01	19.00	19.45	18.51	19.26	14,386,513
2022-06-30	20.34	20.59	18.80	18.97	24,074,192
2022-06-29	21.00	21.10	20.25	20.53	8,697,249
2022-06-28	20.51	21.54	20.49	21.27	12,608,569
2022-06-27	20.90	20.90	20.40	20.51	6,999,915
2022-06-24	19.91	20.71	19.76	20.43	8,620,849
2022-06-23	20.80	21.00	20.09	20.11	5,603,722
2022-06-22	21.06	21.06	20.13	21.01	8,729,574
2022-06-21	21.27	21.98	21.10	21.26	8,199,902
2022-06-20	21.41	21.97	20.54	21.73	10,651,368
2022-06-17	21.58	21.98	20.90	21.33	36,404,293
2022-06-16	22.83	22.86	19.68	20.99	20,986,312
2022-06-15	23.48	23.48	22.59	22.88	10,144,982
2022-06-14	23.51	23.51	21.87	22.86	15,761,955
2022-06-13	25.24	25.24	22.84	22.99	10,084,325
2022-06-10	25.61	25.61	24.64	25.09	6,007,439
2022-06-09	26.90	26.90	25.68	25.68	8,779,886
2022-06-08	27.30	27.30	26.42	26.64	4,982,046
2022-06-07	26.64	27.37	26.64	26.75	5,778,393
2022-06-06	27.24	27.33	26.76	27.20	6,163,872
2022-06-03	26.69	26.69	26.69	26.69	0
2022-06-02	26.69	26.69	26.69	26.69	0
2022-06-01	27.35	27.56	26.55	26.69	6,367,366
2022-05-31	28.19	28.40	27.26	27.49	14,887,062
2022-05-30	28.68	28.98	28.13	28.50	7,830,157
2022-05-27	27.22	28.13	27.22	27.97	7,619,331
2022-05-26	26.93	27.79	26.89	27.70	5,297,948
2022-05-25	28.29	28.29	27.01	27.18	5,734,008
2022-05-24	27.84	28.04	27.37	27.82	7,980,929
2022-05-23	27.00	27.85	27.00	27.85	7,437,612
2022-05-20	27.34	28.05	26.86	27.22	4,764,225
2022-05-19	28.00	28.00	27.09	27.25	10,153,092
2022-05-18	28.37	28.84	28.05	28.12	7,640,182
2022-05-17	28.00	28.72	28.00	28.21	8,656,917
2022-05-16	27.45	27.87	27.07	27.87	5,026,593
2022-05-13	26.10	27.31	26.10	27.31	9,917,403
2022-05-12	26.21	26.42	25.05	26.05	16,678,023
2022-05-11	26.50	27.04	26.40	26.75	10,267,153
2022-05-10	26.30	26.59	26.11	26.41	7,395,155
2022-05-09	27.65	27.65	26.21	26.21	6,498,726
2022-05-06	28.25	28.40	27.35	27.38	9,057,284
2022-05-05	29.92	30.62	28.27	28.42	11,176,732
2022-05-04	29.28	29.28	28.56	28.90	7,965,895
2022-05-03	28.70	29.21	28.70	28.82	10,520,609
2022-05-02	28.90	28.90	28.90	28.90	0
2022-04-29	28.85	29.54	28.85	28.90	9,283,677
2022-04-28	30.14	30.14	28.72	28.72	7,783,007
2022-04-27	28.80	29.56	28.67	29.16	6,490,215
2022-04-26	29.18	30.22	29.11	29.25	9,082,804
2022-04-25	29.70	29.80	28.89	28.98	14,113,397
2022-04-22	31.66	31.85	29.98	29.98	8,379,092
2022-04-21	32.00	32.67	31.88	31.96	8,373,724
2022-04-20	32.20	32.20	31.12	31.61	8,549,040
2022-04-19	32.62	33.11	31.43	31.57	5,837,160
2022-04-18	32.76	32.76	32.76	32.76	0
2022-04-15	32.76	32.76	32.76	32.76	0
2022-04-14	32.55	33.00	31.87	32.76	9,319,722
2022-04-13	31.08	32.42	29.90	31.90	19,086,305
2022-04-12	32.65	33.30	31.50	32.21	9,825,559
2022-04-11	32.81	33.57	32.22	33.57	5,576,618
2022-04-08	32.75	33.58	32.75	33.23	4,501,019
2022-04-07	31.86	33.53	31.86	33.14	6,432,939
2022-04-06	33.00	33.23	32.40	32.66	6,418,159
2022-04-05	32.05	33.24	31.65	33.22	7,238,531
2022-04-04	32.97	32.97	31.69	31.84	7,205,767
2022-04-01	32.59	32.98	32.03	32.10	7,354,839
2022-03-31	33.00	34.00	33.00	33.02	6,285,977
2022-03-30	34.25	34.95	33.59	33.91	9,981,559
2022-03-29	32.45	34.41	32.41	34.41	11,581,821
2022-03-28	31.95	32.43	31.77	32.29	7,396,871
2022-03-25	31.00	32.10	30.93	32.10	8,454,403
2022-03-24	31.39	31.39	30.46	30.93	12,764,906
2022-03-23	31.55	32.12	30.63	30.65	7,949,321
2022-03-22	31.13	32.25	30.71	32.00	7,257,903
2022-03-21	31.03	31.42	30.40	30.50	11,081,298
2022-03-18	31.92	32.61	31.24	31.71	29,412,613
2022-03-17	32.35	33.64	32.15	32.15	7,564,468
2022-03-16	31.31	33.77	31.31	32.66	14,274,599
2022-03-15	32.50	32.50	31.02	31.30	7,659,171
2022-03-14	31.01	32.55	30.99	32.20	9,595,147
2022-03-11	31.22	32.21	30.85	31.15	13,035,352
2022-03-10	32.00	32.73	31.04	31.33	7,283,719
2022-03-09	30.61	32.63	30.25	31.99	10,992,498
2022-03-08	31.30	33.10	29.60	29.60	25,989,456
2022-03-07	33.99	34.19	31.52	31.52	18,365,221
2022-03-04	35.32	35.65	34.25	35.00	23,400,635
2022-03-03	35.50	36.07	34.62	34.62	5,900,707
2022-03-02	35.34	36.00	34.29	35.62	7,183,762
2022-03-01	36.99	37.71	34.72	34.72	7,284,103
2022-02-28	36.00	37.57	35.77	37.01	12,137,185
2022-02-25	33.49	36.61	33.49	36.54	10,680,862
2022-02-24	33.66	34.55	33.27	33.98	15,312,263
2022-02-23	35.75	36.59	34.87	34.91	4,946,574
2022-02-22	35.77	36.08	34.67	35.75	7,669,638
2022-02-21	37.07	37.97	36.22	36.22	4,143,460
2022-02-18	37.21	37.65	36.75	37.06	3,907,322
2022-02-17	38.01	38.59	37.26	37.42	6,210,549
2022-02-16	37.36	38.74	37.36	38.62	4,728,576
2022-02-15	36.96	37.75	36.84	37.75	3,762,479
2022-02-14	37.19	37.58	36.49	37.26	5,079,809
2022-02-11	39.26	39.26	37.37	37.57	5,059,390
2022-02-10	38.48	39.60	37.74	38.47	10,942,016
2022-02-09	37.33	38.54	37.33	38.30	11,908,366
2022-02-08	37.97	37.97	36.58	37.60	8,360,634
2022-02-07	39.96	40.11	37.55	37.60	12,536,605
2022-02-04	39.50	39.95	39.43	39.72	6,644,755
2022-02-03	39.92	40.21	39.35	39.92	9,361,123
2022-02-02	39.00	40.15	39.00	39.70	8,648,005
2022-02-01	39.31	39.64	38.89	39.55	7,196,095
2022-01-31	37.14	39.03	37.14	38.76	11,935,262
2022-01-28	38.80	39.25	37.50	37.76	19,265,228
2022-01-27	36.80	39.51	36.74	39.37	20,207,775
2022-01-26	35.62	37.67	35.59	37.57	18,693,178
2022-01-25	34.95	35.86	34.77	35.65	9,766,580
2022-01-24	34.50	35.26	33.94	34.68	10,448,716
2022-01-21	35.15	35.69	34.81	35.22	5,683,152
2022-01-20	35.29	36.34	35.25	35.81	5,981,849
2022-01-19	35.25	36.18	35.15	36.11	5,758,950
2022-01-18	36.08	36.11	35.38	36.10	8,169,313
2022-01-17	36.17	36.39	35.55	36.10	3,885,276
2022-01-14	35.07	36.36	34.94	36.03	7,364,562
2022-01-13	35.00	35.27	34.67	35.17	4,565,228
2022-01-12	35.59	35.75	34.82	34.98	4,030,947
2022-01-11	35.96	36.10	34.94	35.40	6,223,976
2022-01-10	35.03	35.93	35.03	35.70	8,087,222
2022-01-07	34.75	35.65	34.65	35.65	5,301,993
2022-01-06	34.50	35.66	34.30	35.66	7,248,923
2022-01-05	34.89	35.11	34.30	35.11	8,519,331
2022-01-04	33.73	35.00	33.67	34.48	16,020,743
2022-01-03	32.80	32.80	32.80	32.80	0
2021-12-31	33.51	33.61	32.72	32.80	5,063,016
2021-12-30	33.35	33.61	33.02	33.51	3,470,732
2021-12-29	33.15	33.76	33.02	33.20	7,108,575
2021-12-28	32.92	32.92	32.92	32.92	0
2021-12-27	32.92	32.92	32.92	32.92	0
2021-12-24	33.48	33.65	32.92	32.92	5,799,319
2021-12-23	32.55	33.78	32.55	33.46	8,488,309
2021-12-22	31.95	33.33	31.95	32.51	5,922,871
2021-12-21	31.10	32.60	31.10	32.58	3,885,728
2021-12-20	31.90	31.90	30.78	31.09	8,141,849
2021-12-17	31.85	32.65	31.66	32.16	15,518,580
2021-12-16	31.38	32.86	31.33	31.78	6,419,649
2021-12-15	31.00	32.13	30.90	31.00	6,752,889
2021-12-14	31.16	32.15	31.16	31.75	11,434,735
2021-12-13	33.39	33.39	30.95	31.02	9,456,432
2021-12-10	33.79	33.79	32.57	32.66	8,928,767
2021-12-09	32.56	34.28	32.56	33.02	12,372,252
2021-12-08	32.75	33.86	32.40	33.19	18,406,112
2021-12-07	32.99	33.66	32.65	33.20	6,488,405
2021-12-06	32.25	33.88	31.92	33.74	9,048,292
2021-12-03	31.62	32.27	31.34	31.42	11,224,372
2021-12-02	30.66	32.94	30.53	31.86	13,035,747
2021-12-01	29.70	31.87	29.70	31.39	11,343,602
2021-11-30	30.50	31.26	29.66	30.21	14,922,633
2021-11-29	30.88	32.08	30.77	30.91	17,952,814
2021-11-26	30.98	31.16	30.00	30.46	23,761,469
2021-11-25	30.34	32.47	30.34	32.27	13,626,608
2021-11-24	31.25	31.42	30.60	31.04	10,914,298
2021-11-23	31.99	32.16	30.45	30.71	23,156,141
2021-11-22	32.56	33.06	32.23	32.41	10,751,812
2021-11-19	33.10	33.11	31.40	32.78	16,696,076
2021-11-18	31.71	33.22	31.71	33.04	9,128,487
2021-11-17	31.42	32.54	31.13	32.50	11,872,885
2021-11-16	31.00	31.66	30.89	31.12	7,727,189
2021-11-15	31.93	32.30	31.12	31.34	6,494,019
2021-11-12	31.81	32.56	31.67	31.83	6,493,593
2021-11-11	32.65	32.86	31.53	31.81	7,949,339
2021-11-10	34.30	34.30	32.57	32.89	9,323,376
2021-11-09	33.31	34.36	33.19	33.85	7,566,260
2021-11-08	33.92	34.20	33.63	34.10	9,310,286
2021-11-05	31.60	34.02	31.60	34.02	10,838,179
2021-11-04	31.34	33.19	31.34	32.17	11,632,992
2021-11-03	31.59	31.59	30.70	31.34	9,141,630
2021-11-02	32.57	32.57	30.81	31.21	6,495,533
2021-11-01	31.50	32.60	31.50	32.19	4,859,496
2021-10-29	31.76	32.49	31.76	32.16	10,483,932
2021-10-28	32.55	33.00	31.73	32.08	9,154,132
2021-10-27	33.08	33.43	32.42	33.27	6,311,254
2021-10-26	32.40	33.20	32.25	32.61	7,913,844
2021-10-25	33.13	33.13	32.23	32.39	5,298,880
2021-10-22	32.36	32.45	31.82	32.42	5,725,220
2021-10-21	32.80	32.80	31.99	32.27	5,620,692
2021-10-20	32.76	33.01	31.80	32.01	13,630,038
2021-10-19	33.62	33.62	33.08	33.38	4,382,524
2021-10-18	33.93	33.93	32.73	33.08	8,181,780
2021-10-15	32.96	33.56	32.73	33.56	12,084,588
2021-10-14	32.89	33.18	32.42	32.78	8,606,669
2021-10-13	33.13	34.23	32.61	32.67	12,982,888
2021-10-12	32.96	33.35	32.27	33.35	8,483,893
2021-10-11	33.00	33.02	32.11	32.57	11,060,517
2021-10-08	33.87	33.87	32.77	32.98	6,323,988
2021-10-07	33.73	34.20	32.73	33.24	11,364,400
2021-10-06	33.30	34.01	32.72	33.20	6,867,750
2021-10-05	33.15	33.97	32.83	33.85	8,621,165
2021-10-04	32.34	34.29	32.34	33.05	8,095,772
2021-10-01	32.18	33.45	31.66	33.22	11,440,063
2021-09-30	32.75	33.19	31.84	32.34	16,502,473
2021-09-29	34.45	34.45	32.91	32.91	7,050,479
2021-09-28	34.00	34.62	33.54	33.58	10,431,536
2021-09-27	33.50	34.78	33.15	34.57	8,643,229
2021-09-24	33.70	33.70	32.96	33.30	4,824,366
2021-09-23	33.05	33.88	32.80	33.22	11,737,023
2021-09-22	32.58	33.92	32.58	33.63	9,172,301
2021-09-21	31.81	33.16	31.81	32.55	8,206,602
2021-09-20	32.36	32.77	31.70	32.60	13,038,834
2021-09-17	32.91	33.38	32.79	33.26	36,786,138
2021-09-16	33.50	33.50	32.41	32.87	6,523,178
2021-09-15	34.15	34.15	32.45	32.50	7,314,708
2021-09-14	33.85	34.20	33.34	33.40	5,789,820
2021-09-13	32.61	33.57	32.61	33.35	5,300,638
2021-09-10	33.50	33.65	32.62	32.62	7,597,083
2021-09-09	33.00	33.67	33.00	33.56	7,637,024
2021-09-08	35.45	35.45	33.42	33.53	10,031,988
2021-09-07	34.74	35.21	34.46	35.02	5,607,083
2021-09-06	36.10	36.12	34.66	34.66	7,794,191
2021-09-03	35.59	36.84	35.59	36.09	7,237,904
2021-09-02	36.90	36.90	35.81	36.15	5,652,075
2021-09-01	36.19	36.94	36.19	36.64	9,265,566
2021-08-31	35.65	36.37	35.22	36.34	16,502,085
2021-08-30	35.83	35.83	35.83	35.83	0
2021-08-27	35.25	35.95	35.06	35.83	8,145,129
2021-08-26	35.00	35.30	34.39	34.92	5,397,276
2021-08-25	33.81	34.87	33.70	34.77	8,892,076
2021-08-24	33.86	34.07	33.30	33.84	13,217,295
2021-08-23	33.90	34.08	33.35	33.50	16,974,598
2021-08-20	33.13	33.58	32.34	33.49	9,757,881
2021-08-19	34.50	34.50	32.23	32.57	9,186,980
2021-08-18	34.03	34.66	33.33	33.91	15,328,402
2021-08-17	35.37	35.43	33.88	33.88	14,738,397
2021-08-16	35.99	36.01	35.24	35.85	10,896,917
2021-08-13	36.46	36.85	35.50	35.98	14,767,751
2021-08-12	36.63	36.84	36.21	36.45	11,713,851
2021-08-11	36.99	36.99	35.85	36.85	12,160,172
2021-08-10	35.75	37.21	35.75	36.82	9,166,212
2021-08-09	36.31	36.37	35.70	36.25	7,447,995
2021-08-06	35.90	36.64	35.23	36.60	14,198,197
2021-08-05	37.00	37.41	35.19	35.71	15,623,221
2021-08-04	37.79	38.00	37.16	37.50	5,851,044
2021-08-03	37.00	37.91	36.50	37.44	5,677,477
2021-08-02	37.56	38.01	37.07	37.29	3,854,062
2021-07-30	37.52	38.26	36.84	37.01	10,305,864
2021-07-29	38.25	38.63	37.12	38.35	7,320,155
2021-07-28	37.35	38.64	37.35	38.07	5,484,735
2021-07-27	38.09	38.19	36.66	37.47	7,691,363
2021-07-26	35.76	37.81	35.76	37.62	5,301,461
2021-07-23	36.08	37.09	36.00	36.69	6,633,362
2021-07-22	37.77	38.32	35.89	35.93	8,118,567
2021-07-21	36.41	37.94	35.60	37.75	7,835,408
2021-07-20	35.23	35.79	34.50	35.59	10,937,274
2021-07-19	36.15	36.15	34.22	34.40	15,105,169
2021-07-16	36.27	36.83	35.51	36.25	10,498,447
2021-07-15	36.15	36.18	35.24	35.61	10,307,424
2021-07-14	37.89	38.12	36.10	36.10	9,718,147
2021-07-13	39.08	39.22	37.84	37.91	8,625,387
2021-07-12	38.76	38.90	38.00	38.83	7,350,217
2021-07-09	37.90	39.08	37.59	38.60	16,267,381
2021-07-08	37.46	38.51	37.19	37.38	13,072,630
2021-07-07	39.50	39.83	37.88	38.05	8,198,228
2021-07-06	39.49	39.93	38.97	39.31	9,553,835
2021-07-05	38.90	39.37	38.65	39.37	7,745,976
2021-07-02	38.79	38.86	38.27	38.67	5,318,664
2021-07-01	37.41	38.47	37.39	38.37	7,739,749
2021-06-30	38.43	38.43	37.08	37.23	17,657,470
2021-06-29	38.10	38.83	37.16	37.65	10,126,946
2021-06-28	39.30	39.37	38.05	38.10	11,753,609
2021-06-25	39.73	39.73	38.61	39.31	6,870,834
2021-06-24	40.58	40.58	38.56	39.45	8,577,588
2021-06-23	39.53	40.12	39.15	39.60	6,145,607
2021-06-22	39.63	40.94	39.50	39.54	9,902,227
2021-06-21	38.86	39.81	38.11	39.43	15,220,888
2021-06-18	39.72	40.13	38.88	39.38	38,139,365
2021-06-17	39.41	41.05	39.20	39.70	16,506,152
2021-06-16	41.37	41.88	38.77	39.68	22,904,321
2021-06-15	44.20	44.57	41.32	41.37	28,002,034
2021-06-14	43.28	44.50	43.05	44.25	12,318,418
2021-06-11	42.54	44.01	42.54	43.82	15,065,897
2021-06-10	43.50	43.65	42.74	42.99	24,283,215
2021-06-09	42.50	43.43	42.09	43.28	17,764,326
2021-06-08	42.00	42.58	41.43	42.26	12,602,994
2021-06-07	40.90	41.64	40.25	41.44	8,519,353
2021-06-04	40.50	41.06	40.07	40.90	10,641,047
2021-06-03	41.13	41.33	39.78	40.48	11,218,395
2021-06-02	39.91	40.95	39.82	40.95	15,996,510
2021-06-01	40.02	40.02	38.57	39.36	12,832,451
2021-05-28	39.61	40.92	38.48	39.95	22,743,029
2021-05-27	36.78	39.64	36.71	39.05	54,759,341
2021-05-26	34.92	37.00	34.92	37.00	15,919,698
2021-05-25	36.94	37.19	34.83	35.01	26,660,593
2021-05-24	36.94	36.94	36.00	36.81	7,045,034
2021-05-21	36.40	36.64	35.94	36.41	10,040,880
2021-05-20	36.36	36.77	36.20	36.75	9,180,871
2021-05-19	36.07	36.51	34.95	36.35	10,969,427
2021-05-18	36.08	36.34	35.15	36.17	11,517,727
2021-05-17	35.91	36.67	35.59	35.76	9,671,064
2021-05-14	34.64	36.08	34.36	35.95	8,884,652
2021-05-13	36.43	36.43	33.95	34.84	18,722,785
2021-05-12	38.39	38.39	35.83	36.20	19,974,581
2021-05-11	38.20	38.64	37.18	37.55	16,190,430
2021-05-10	39.10	39.11	37.89	38.39	14,151,365
2021-05-07	38.49	39.25	37.93	38.96	11,775,495
2021-05-06	38.88	39.48	38.27	38.87	9,351,389
2021-05-05	39.75	40.26	37.89	38.53	12,993,451
2021-05-04	39.95	41.18	39.01	39.44	12,413,950
2021-04-30	39.95	40.58	39.36	39.84	21,264,249
2021-04-29	41.21	42.01	39.70	39.84	20,544,481
2021-04-28	38.91	40.82	38.91	40.62	20,383,496
2021-04-27	39.63	39.63	38.63	39.00	13,753,100
2021-04-26	37.96	40.10	37.62	39.78	13,776,508
2021-04-23	38.00	38.56	37.43	37.97	13,140,124
2021-04-22	37.89	38.07	37.04	38.00	12,978,441
2021-04-21	36.54	37.79	36.42	37.01	17,927,315
2021-04-20	38.01	38.01	35.90	36.29	20,114,828
2021-04-19	39.59	39.87	37.44	38.00	19,535,680
2021-04-16	39.28	40.10	38.98	39.60	14,746,003
2021-04-15	38.90	39.67	38.27	39.23	21,111,357
2021-04-14	36.99	38.87	36.32	38.87	18,008,464
2021-04-13	36.81	36.99	35.50	36.49	11,108,307
2021-04-12	37.61	38.37	35.19	36.29	21,743,700
2021-04-09	38.49	39.13	37.15	37.38	16,647,884
2021-04-08	37.95	39.05	37.57	38.50	22,861,830
2021-04-07	35.61	38.85	35.61	37.95	23,825,528
2021-04-06	34.60	36.85	34.60	35.55	21,193,141
2021-04-01	35.00	35.44	33.42	33.82	14,503,638
2021-03-31	36.49	36.88	34.99	34.99	24,138,485
2021-03-30	33.97	36.18	33.97	36.18	20,367,534
2021-03-29	33.67	33.97	33.32	33.49	14,203,628
2021-03-26	33.49	34.19	32.29	32.94	21,337,310
2021-03-25	32.00	34.18	31.62	32.98	22,377,144
2021-03-24	30.50	32.88	30.25	32.34	16,316,935
2021-03-23	30.60	33.37	30.60	31.01	26,894,012
2021-03-22	34.38	34.50	30.99	31.40	40,911,681
2021-03-19	35.25	35.96	34.30	35.01	34,632,126
2021-03-18	37.89	39.71	37.13	37.24	27,908,890
2021-03-17	42.00	42.73	37.50	37.69	53,296,325
2021-03-16	37.74	43.44	37.43	41.70	93,699,487
2021-03-15	35.40	37.54	35.04	36.80	37,396,321
2021-03-12	32.20	35.51	32.20	34.91	37,420,669
2021-03-11	32.80	33.91	32.00	32.63	31,244,796
2021-03-10	32.19	32.50	31.02	32.04	29,171,511
2021-03-09	33.30	33.82	31.63	32.18	33,006,165
2021-03-08	33.50	33.82	32.26	32.87	41,643,932
2021-03-05	31.88	34.25	31.10	33.13	61,868,961
2021-03-04	30.99	32.16	29.80	32.16	30,099,829
2021-03-03	29.00	31.44	28.61	31.26	36,237,509
2021-03-02	27.71	29.33	27.45	28.88	45,746,889
2021-03-01	26.43	27.85	26.43	27.45	34,373,236
2021-02-26	25.00	26.40	24.66	26.12	29,670,990
2021-02-25	26.02	26.09	24.98	25.75	30,634,288
2021-02-24	22.80	25.78	22.52	25.60	46,361,056
2021-02-23	22.05	23.20	21.88	22.71	35,653,412
2021-02-22	21.20	21.98	20.34	21.59	18,957,274
2021-02-19	21.26	21.26	20.65	20.66	11,141,094
2021-02-18	22.39	22.39	20.70	20.70	22,921,143
2021-02-17	22.87	23.19	21.74	21.90	18,668,243
2021-02-16	22.67	23.59	22.67	22.85	22,454,244
2021-02-15	21.79	23.06	21.72	22.65	22,754,224
2021-02-12	21.45	21.89	21.08	21.21	15,223,696
2021-02-11	23.14	23.14	21.37	21.65	11,112,938
2021-02-10	23.05	23.26	22.33	22.90	9,197,124
2021-02-09	23.28	23.41	22.50	22.75	12,536,060
2021-02-08	23.40	23.40	22.63	22.89	8,342,093
2021-02-05	22.79	23.67	22.24	23.37	16,677,191
2021-02-04	22.50	22.96	21.98	22.36	8,674,276
2021-02-03	22.32	22.54	21.78	22.00	7,855,100
2021-02-02	22.27	22.41	21.30	21.90	12,003,478
2021-02-01	23.05	23.15	21.33	21.39	21,442,451
2021-01-29	23.65	23.65	22.02	23.16	22,540,551
2021-01-28	22.84	24.71	21.71	23.30	39,079,344
2021-01-27	20.50	22.97	20.50	22.80	34,495,142
2021-01-26	19.50	20.72	19.37	20.28	23,979,481
2021-01-25	20.81	20.81	19.03	19.30	26,078,375
2021-01-22	22.47	22.47	20.05	20.35	29,618,127
2021-01-21	22.96	22.99	21.70	21.70	17,252,906
2021-01-20	22.53	23.02	22.45	22.60	9,044,822
2021-01-19	23.33	23.79	22.34	22.45	14,227,411
2021-01-18	22.95	23.73	22.70	22.93	13,433,361
2021-01-15	22.75	23.00	21.69	22.70	25,872,816
2021-01-14	22.55	23.53	22.33	23.29	10,421,213
2021-01-13	22.80	23.54	21.95	22.37	14,689,995
2021-01-12	22.17	23.20	22.11	22.81	13,512,264
2021-01-11	24.00	24.11	22.12	22.12	20,368,010
2021-01-08	24.50	24.72	23.89	24.00	10,497,647
2021-01-07	24.07	24.27	23.60	24.27	8,103,055
2021-01-06	24.17	24.33	23.47	23.79	13,345,668
2021-01-05	22.82	24.74	22.29	23.91	16,296,096
2021-01-04	25.43	25.68	23.11	23.12	19,719,564
2020-12-31	26.31	26.43	24.81	24.85	11,219,797
2020-12-30	27.38	27.60	26.40	26.43	10,428,288
2020-12-29	27.27	29.05	27.18	27.19	18,596,224
2020-12-24	25.69	27.00	25.51	27.00	6,150,440
2020-12-23	23.75	25.59	23.75	25.49	10,668,972
2020-12-22	22.96	23.88	22.70	23.75	10,877,293
2020-12-21	25.00	25.00	21.61	22.81	28,540,945
2020-12-18	26.03	26.41	24.98	25.84	105,413,968
2020-12-17	25.99	26.31	25.10	26.00	18,769,560
2020-12-16	26.21	26.90	25.52	25.52	10,650,638
2020-12-15	25.09	26.48	24.74	26.37	12,312,576
2020-12-14	25.25	26.03	24.97	25.10	14,674,600
2020-12-11	26.15	26.15	24.66	25.15	14,761,545
2020-12-10	26.10	26.63	25.16	25.63	21,524,063
2020-12-09	25.50	26.95	25.10	26.05	21,600,321
2020-12-08	25.39	25.55	24.65	25.32	13,702,841
2020-12-07	25.79	25.79	24.45	24.92	17,048,054
2020-12-04	24.81	26.44	24.44	25.34	18,829,764
2020-12-03	23.88	24.82	23.45	24.80	18,483,297
2020-12-02	23.66	23.84	22.92	23.54	8,615,235
2020-12-01	22.09	23.49	21.68	23.49	6,910,422
2020-11-30	22.23	22.90	21.54	21.63	12,577,998
2020-11-27	23.00	23.00	21.67	22.35	21,415,053
2020-11-26	23.51	23.81	22.46	22.65	13,576,936
2020-11-25	24.52	24.62	22.95	23.50	11,305,181
2020-11-24	23.50	24.56	23.49	24.05	13,745,993
2020-11-23	23.44	24.11	23.00	23.21	11,633,006
2020-11-20	23.20	23.88	22.93	23.19	10,662,647
2020-11-19	24.00	24.58	22.71	22.90	18,846,409
2020-11-18	24.84	25.68	22.91	25.44	34,805,441
2020-11-17	25.75	26.43	23.53	24.68	18,712,143
2020-11-16	23.32	27.25	23.00	25.65	33,052,281
2020-11-13	23.33	23.33	22.19	23.05	16,388,362
2020-11-12	21.85	24.06	21.58	23.03	12,118,431
2020-11-11	22.03	23.60	21.24	22.22	17,191,294
2020-11-10	23.63	24.85	21.75	21.75	26,272,883
2020-11-09	17.10	24.64	17.10	23.48	47,598,846
2020-11-06	19.00	19.00	17.10	17.10	9,161,121
2020-11-05	18.25	19.57	17.79	18.78	9,734,624
2020-11-04	17.43	18.30	16.93	18.30	8,315,862
2020-11-03	16.15	17.40	15.97	17.27	7,721,536
2020-11-02	16.30	16.31	15.42	16.06	12,193,367
2020-10-30	16.80	16.91	16.30	16.31	16,524,714
2020-10-29	17.01	17.76	16.80	16.96	20,100,024
2020-10-28	18.10	18.32	16.70	17.26	26,992,151
2020-10-27	20.05	20.05	18.26	18.44	11,410,760
2020-10-26	20.10	20.49	19.17	19.62	14,319,035
2020-10-23	18.17	20.46	18.07	19.84	8,822,544
2020-10-22	17.48	18.34	17.40	18.01	7,660,938
2020-10-21	17.85	18.43	17.55	17.93	11,897,427
2020-10-20	17.80	18.43	17.00	18.24	12,148,832
2020-10-16	17.90	18.40	16.38	16.38	15,097,159
2020-10-15	17.80	18.10	17.28	18.00	8,888,856
2020-10-14	18.19	18.70	17.34	18.22	6,933,458
2020-10-13	20.05	20.06	18.16	18.16	14,495,229
2020-10-12	19.48	22.35	19.33	20.10	19,078,790
2020-10-09	18.04	19.57	17.99	19.33	10,644,105
2020-10-08	17.50	18.00	17.29	17.72	11,430,892
2020-10-07	18.20	18.30	17.00	17.67	16,252,534
2020-10-06	17.22	19.35	17.22	18.25	17,891,783
2020-10-05	16.89	17.62	16.75	17.22	10,029,346
2020-10-02	15.83	16.91	15.83	16.32	8,531,060
2020-10-01	16.50	17.41	15.50	16.30	19,054,469
2020-09-30	15.09	16.37	15.00	16.30	26,274,993
2020-09-29	16.12	16.90	14.86	15.01	13,487,681
2020-09-28	16.00	17.39	15.75	16.45	23,103,122
2020-09-25	16.13	17.01	14.05	15.91	33,807,067
2020-09-24	16.92	17.25	16.00	16.64	11,697,006
2020-09-23	19.00	19.02	16.65	16.65	20,361,321
2020-09-22	19.19	20.10	18.27	19.05	23,478,026
2020-09-21	20.24	21.51	18.12	19.53	20,836,887
2020-09-18	22.77	22.77	19.61	21.00	34,152,851
2020-09-17	23.09	23.47	21.69	22.99	18,317,759
2020-09-16	24.25	25.56	23.35	23.40	9,412,003
2020-09-15	24.71	25.36	22.90	25.36	11,874,829
2020-09-14	23.61	24.94	22.99	24.87	7,522,132
2020-09-11	23.50	24.88	22.47	24.09	13,795,025
2020-09-10	26.00	28.27	21.85	288.35	13,181,429
2020-09-09	274.60	289.70	271.40	288.35	1,675,035
2020-09-08	264.10	282.20	264.10	281.55	908,615
2020-09-07	267.40	273.30	259.60	269.85	854,752
2020-09-04	284.65	284.65	255.90	266.70	827,601
2020-09-03	285.80	295.65	266.05	286.40	1,347,586
2020-09-02	220.00	300.00	198.32	290.50	2,724,035
2020-09-01	49.80	49.80	45.00	45.17	5,115,360
2020-08-28	49.00	49.00	47.24	47.92	3,115,449
2020-08-27	49.00	49.00	46.62	48.09	5,844,505
2020-08-26	48.18	48.93	46.84	48.41	3,891,098
2020-08-25	48.53	50.42	47.20	48.01	2,669,727
2020-08-24	49.09	49.81	48.05	49.41	3,401,511
2020-08-21	49.74	50.36	47.87	49.70	4,234,935
2020-08-20	51.28	51.28	48.89	49.80	3,502,195
2020-08-19	49.38	52.70	47.06	51.91	4,998,907
2020-08-18	51.50	51.50	48.87	49.53	2,543,836
2020-08-17	51.50	51.50	47.32	50.43	2,983,270
2020-08-14	52.20	52.30	49.39	51.25	5,018,460
2020-08-13	53.74	54.42	50.60	51.50	6,381,340
2020-08-12	55.96	55.96	52.16	53.87	5,128,911
2020-08-11	50.84	55.94	49.00	55.50	7,173,931
2020-08-10	47.78	52.28	47.01	52.05	3,907,405
2020-08-07	47.62	49.00	45.87	46.95	9,098,031
2020-08-06	57.52	57.52	46.10	47.26	21,184,597
2020-08-05	59.74	61.84	52.74	55.57	8,583,183
2020-08-04	61.42	62.04	58.84	59.98	4,184,225
2020-08-03	63.40	64.24	55.60	61.16	4,799,782
2020-07-31	65.68	65.68	62.96	64.85	1,318,560
2020-07-30	63.00	65.80	60.74	64.25	1,227,571
2020-07-29	66.00	66.46	61.86	64.25	3,014,278
2020-07-28	66.44	68.00	65.92	67.17	926,003
2020-07-27	68.72	69.68	64.08	66.53	2,655,193
2020-07-24	71.04	71.78	68.90	69.69	2,444,474
2020-07-23	75.24	77.00	70.80	71.43	2,421,387
2020-07-22	78.50	78.50	72.14	77.07	2,432,317
2020-07-21	77.00	79.16	76.10	77.69	2,213,107
2020-07-20	79.38	79.38	74.44	78.26	760,083
2020-07-17	75.48	78.80	73.98	78.26	1,847,984
2020-07-16	76.70	79.86	74.50	75.63	2,569,511
2020-07-15	76.54	77.70	73.58	75.09	2,078,604
2020-07-14	79.18	79.56	74.00	74.87	1,773,176
2020-07-13	72.64	79.48	72.64	78.88	2,459,582
2020-07-10	79.60	79.92	72.24	73.43	5,191,620
2020-07-09	85.00	85.96	77.80	78.18	2,572,762
2020-07-08	84.50	87.56	81.40	85.09	2,313,234
2020-07-07	88.86	89.46	83.82	84.55	1,888,194
2020-07-06	85.78	91.34	85.78	90.45	3,034,363
2020-07-03	87.22	87.22	82.34	83.37	1,701,797
2020-07-02	87.00	87.00	83.54	85.73	3,700,987
2020-07-01	81.00	86.24	78.80	85.36	5,383,396
2020-06-30	87.10	88.34	79.50	86.90	3,384,452
2020-06-29	80.68	89.50	80.46	82.91	4,055,875
2020-06-26	95.94	95.94	79.56	93.93	9,586,516
2020-06-25	94.28	97.08	91.56	95.17	3,048,766
2020-06-24	103.40	104.95	95.12	103.90	3,483,180
2020-06-23	107.45	109.80	102.10	103.90	2,982,368
2020-06-22	102.95	110.20	100.45	105.58	4,146,658
2020-06-19	117.00	117.00	103.50	115.93	6,921,974
2020-06-18	119.60	120.00	112.50	115.93	4,558,164
2020-06-17	123.75	130.05	116.85	122.18	3,984,208
2020-06-16	114.15	127.80	111.15	122.18	4,715,125
2020-06-15	107.65	112.30	105.50	111.15	3,588,823
2020-06-12	112.50	118.05	105.95	111.85	7,777,755
2020-06-11	110.65	116.65	107.65	110.65	9,870,491
2020-06-10	125.00	129.25	115.90	117.35	9,052,368
2020-06-09	129.00	132.00	117.40	124.60	10,473,197
2020-06-08	136.00	140.00	124.80	127.73	11,069,484
2020-06-05	119.40	138.80	119.05	133.48	14,390,516
2020-06-04	131.30	134.90	112.35	118.33	23,181,491
2020-06-03	114.80	141.65	106.05	137.35	24,447,785
2020-06-02	83.50	113.35	83.50	111.55	26,045,939
2020-06-01	74.50	83.20	73.18	82.91	6,407,039
2020-05-29	76.92	76.92	71.88	76.71	22,084,106
2020-05-28	75.04	77.82	72.72	76.71	10,078,132
2020-05-27	76.46	79.12	69.58	74.59	7,957,288
2020-05-26	66.10	74.40	65.30	74.59	14,329,697
2020-05-22	61.30	64.70	61.00	63.82	5,745,475
2020-05-21	63.00	65.22	60.68	63.82	10,130,616
2020-05-20	64.50	64.68	60.88	63.28	10,538,485
2020-05-19	58.98	64.82	58.16	64.44	15,612,239
2020-05-18	49.87	59.18	49.41	58.81	7,970,334
2020-05-15	43.89	49.52	42.59	48.35	12,084,530
2020-05-14	43.88	43.90	39.57	43.23	17,001,502
2020-05-13	45.37	48.00	43.40	44.39	16,175,124
2020-05-12	52.10	52.10	44.88	45.38	22,036,242
2020-05-11	49.19	52.92	49.00	52.15	11,185,313
2020-05-07	51.74	54.00	46.64	53.22	18,096,158
2020-05-06	58.50	59.74	50.74	51.57	21,605,616
2020-05-05	62.48	62.48	58.30	59.39	10,627,303
2020-05-04	65.04	65.82	59.90	61.68	7,949,694
2020-05-01	70.66	70.66	62.72	65.39	3,347,448
2020-04-30	70.00	73.00	68.60	70.75	4,588,543
2020-04-29	64.32	71.48	63.40	70.75	10,007,722
2020-04-28	60.82	64.82	58.84	59.34	10,031,920
2020-04-27	58.82	60.94	58.00	59.34	6,555,739
2020-04-24	58.50	59.74	56.08	58.40	7,508,245
2020-04-23	61.44	62.48	56.60	58.21	12,837,300
2020-04-22	63.16	64.00	59.36	63.11	6,156,404
2020-04-21	67.88	69.10	63.02	63.11	8,740,233
2020-04-20	72.94	73.32	68.32	68.78	9,177,540
2020-04-17	71.30	74.64	71.00	71.89	6,968,173
2020-04-16	67.20	71.80	66.46	70.20	8,306,745
2020-04-15	83.12	85.58	66.66	67.60	8,174,082
2020-04-14	83.00	83.00	75.12	81.56	7,212,229
2020-04-09	76.28	82.24	74.30	81.56	9,596,809
2020-04-08	76.60	79.64	70.68	77.99	10,270,103
2020-04-07	58.04	77.88	57.84	56.96	10,835,313
2020-04-06	56.46	59.00	53.58	53.92	7,292,586
2020-04-03	71.68	72.44	64.60	72.00	1,160,481
2020-04-03	71.68	72.44	53.50	53.92	19,709,394
2020-04-02	75.74	77.00	69.32	72.00	11,033,301
2020-04-02	75.74	77.00	71.50	74.86	5,400,084
2020-04-01	74.42	77.12	72.42	75.74	8,233,868
2020-04-01	74.42	77.12	72.42	75.61	3,641,711
2020-03-31	69.62	78.52	67.80	66.28	9,164,129
2020-03-30	85.34	85.34	68.10	85.35	7,412,210
2020-03-27	94.78	95.96	82.82	97.98	6,198,585
2020-03-26	92.04	94.08	86.44	91.32	4,685,969
2020-03-25	89.64	95.98	85.92	87.93	2,476,809
2020-03-24	85.50	88.24	82.66	83.34	3,709,761
2020-03-23	99.74	100.60	90.58	101.75	2,523,950
2020-03-20	96.22	105.30	94.78	93.23	3,256,835
2020-03-19	95.08	98.90	84.56	109.18	6,610,996
2020-03-18	122.00	124.10	111.00	126.55	3,075,981
2020-03-17	133.65	134.50	114.95	131.03	5,541,338
2020-03-16	147.20	147.25	119.50	152.60	11,642,054
2020-03-13	158.70	165.80	151.35	157.13	2,549,236
2020-03-12	165.00	165.00	157.05	172.10	3,694,892
2020-03-11	177.95	184.95	170.70	176.13	3,886,028
2020-03-10	173.75	184.30	168.10	169.55	4,370,505
2020-03-09	171.00	179.70	167.05	181.68	5,147,285
2020-03-06	180.00	183.65	169.70	181.68	6,671,458
2020-03-05	191.90	191.95	180.45	189.90	4,060,456
2020-03-04	199.00	202.70	188.05	200.40	5,340,815
2020-03-03	200.60	204.00	196.10	195.88	2,467,888
2020-03-02	211.30	213.00	192.70	209.15	4,327,120
2020-02-28	200.70	211.60	199.10	209.60	4,856,397
2020-02-27	223.50	224.80	206.90	227.30	4,419,727
2020-02-26	223.50	229.70	220.40	227.15	4,011,717
2020-02-25	219.00	233.30	211.00	221.20	4,917,193
2020-02-24	218.50	221.20	215.20	223.70	4,260,488
2020-02-21	223.40	232.80	220.00	223.70	6,433,770
2020-02-20	225.00	227.50	221.70	226.25	3,280,348
2020-02-19	230.40	231.90	225.20	227.30	3,405,163
2020-02-18	236.00	236.00	225.40	227.20	3,908,966
2020-02-17	238.80	240.90	234.20	235.40	2,225,741
2020-02-14	233.30	240.00	233.30	239.90	3,482,811
2020-02-13	235.00	238.40	232.40	237.40	3,091,729
2020-02-12	239.40	242.30	236.40	238.25	3,658,856
2020-02-11	232.00	240.80	231.00	239.20	7,797,163
2020-02-10	223.70	228.80	219.90	228.45	4,057,585
2020-02-07	225.00	225.20	219.10	222.90	2,971,833
2020-02-06	231.10	234.20	225.30	226.10	3,159,378
2020-02-05	229.30	230.70	224.40	228.35	5,416,167
2020-02-04	233.00	238.20	227.70	228.00	5,940,612
2020-02-03	233.00	234.90	231.10	232.50	3,173,500
2020-01-31	240.00	243.10	233.30	241.10	2,346,146
2020-01-30	254.70	254.70	239.60	241.10	2,838,937
2020-01-29	258.20	259.60	252.00	253.00	5,143,561
2020-01-28	248.50	259.60	248.50	257.85	2,385,990
2020-01-27	260.00	260.00	248.20	248.65	3,012,285
2020-01-24	259.60	262.80	255.30	259.70	3,330,304
2020-01-23	254.10	257.70	250.40	255.10	2,325,330
2020-01-22	249.00	251.80	244.00	250.35	6,529,396
2020-01-21	255.40	255.80	250.60	252.60	2,677,278
2020-01-20	263.50	264.50	254.60	254.55	3,251,770
2020-01-17	266.00	270.00	264.10	264.55	1,970,411
2020-01-16	267.00	269.30	259.10	265.90	5,191,867
2020-01-15	272.20	272.20	264.60	264.85	3,710,495
2020-01-14	271.00	275.70	270.50	271.30	2,130,387
2020-01-13	275.50	277.20	271.40	272.40	2,609,840
2020-01-10	280.00	280.70	273.30	274.65	2,053,213
2020-01-09	287.50	288.10	277.30	277.45	2,615,343
2020-01-08	297.40	299.40	285.50	287.85	2,726,559
2020-01-07	295.10	301.90	288.80	301.45	2,977,544
2020-01-06	304.10	307.10	291.50	292.35	4,248,744
2020-01-03	306.40	310.00	304.50	307.90	1,283,402
2020-01-02	312.20	315.70	308.50	309.55	2,045,559
2019-12-31	311.00	312.40	306.90	309.05	844,319
2019-12-30	314.50	315.60	310.80	312.60	3,398,029
2019-12-27	305.40	313.30	305.40	312.95	1,532,401
2019-12-24	305.40	307.90	301.20	305.20	291,263
2019-12-23	298.20	308.00	297.30	303.65	955,341
2019-12-20	305.10	305.10	297.50	298.95	3,353,889
2019-12-19	299.00	305.10	296.20	303.35	2,285,457
2019-12-18	298.90	298.90	288.20	295.40	3,906,122
2019-12-17	305.50	305.60	292.90	295.20	4,322,889
2019-12-16	300.90	312.80	296.80	310.25	11,057,747
2019-12-13	305.00	310.50	293.80	295.70	6,659,725
2019-12-12	289.00	295.30	288.70	291.45	2,472,451
2019-12-11	296.30	301.90	287.50	295.15	4,617,161
2019-12-10	305.00	307.00	298.70	300.85	3,031,622
2019-12-09	311.00	311.00	305.00	307.20	3,480,205
2019-12-06	300.00	305.90	299.50	299.65	655,339
2019-12-05	295.10	307.00	295.10	295.95	1,627,846
2019-12-04	291.90	296.80	290.60	295.95	1,990,002
2019-12-03	295.00	299.70	289.70	291.95	3,372,165
2019-12-02	296.70	302.80	293.10	296.30	5,527,455
2019-11-29	299.30	307.50	297.20	297.60	2,163,994
2019-11-28	302.00	307.20	302.00	304.10	3,702,625
2019-11-27	301.00	306.70	299.00	301.95	3,105,844
2019-11-26	299.40	300.70	294.50	298.40	3,509,547
2019-11-25	295.00	298.30	291.40	295.30	2,531,666
2019-11-22	285.60	292.70	285.60	290.50	2,809,827
2019-11-21	290.80	290.80	284.00	286.15	1,441,872
2019-11-20	290.60	292.60	287.60	292.55	1,012,585
2019-11-19	295.40	298.30	290.30	293.60	2,713,748
2019-11-18	289.00	296.30	288.50	290.80	1,891,975
2019-11-15	279.40	287.80	277.50	286.45	1,885,436
2019-11-14	275.50	282.30	274.20	279.05	1,428,005
2019-11-13	279.40	279.40	272.00	275.55	3,459,081
2019-11-12	283.80	284.40	276.90	280.55	1,661,191
2019-11-11	280.10	282.90	274.80	281.65	2,193,180
2019-11-08	285.80	287.00	278.10	280.70	1,871,953
2019-11-07	285.50	288.50	282.40	284.50	1,864,478
2019-11-06	285.60	287.70	278.00	281.85	3,649,890
2019-11-05	295.20	295.20	288.90	290.40	1,553,698
2019-11-04	290.20	296.50	290.20	291.15	1,837,032
2019-11-01	291.80	292.50	285.90	289.25	2,702,015
2019-10-31	289.20	296.10	289.00	290.65	1,662,513
2019-10-30	304.40	307.10	290.00	290.10	3,013,292
2019-10-29	300.80	303.80	298.10	301.85	1,566,126
2019-10-28	304.50	309.50	301.40	301.85	2,973,483
2019-10-25	313.00	315.90	301.20	304.60	2,750,892
2019-10-24	321.70	325.30	314.60	315.90	1,887,207
2019-10-23	316.00	321.70	314.00	320.60	3,372,259
2019-10-22	317.90	324.90	317.90	319.75	3,349,367
2019-10-21	312.40	322.30	310.80	320.20	3,889,764
2019-10-18	313.90	319.10	312.30	314.45	4,241,701
2019-10-17	307.10	324.60	307.10	316.25	4,548,932
2019-10-16	319.70	319.70	302.70	311.35	4,623,327
2019-10-15	302.50	319.30	301.10	301.35	3,653,151
2019-10-14	302.30	302.80	289.50	301.35	3,370,310
2019-10-11	277.00	305.80	276.90	303.30	8,354,231
2019-10-10	271.00	276.00	266.30	268.00	3,260,576
2019-10-09	271.40	273.00	267.90	268.00	4,485,842
2019-10-08	282.10	282.10	270.00	270.85	2,219,847
2019-10-07	273.30	279.10	271.40	278.80	3,835,022
2019-10-04	273.40	274.90	267.90	271.20	3,345,510
2019-10-03	273.30	276.00	268.10	271.50	2,451,373
2019-10-02	279.60	280.10	273.80	274.35	1,342,503
2019-10-01	281.40	285.00	279.80	281.05	2,721,177
2019-09-30	283.70	287.00	277.80	282.30	2,406,450
2019-09-27	282.10	286.90	279.50	284.55	1,859,285
2019-09-26	278.70	281.70	276.40	280.15	3,445,665
2019-09-25	274.40	279.70	269.20	277.40	3,417,419
2019-09-24	275.10	279.40	272.40	275.45	3,264,356
2019-09-23	269.80	275.00	268.60	274.55	4,400,228
2019-09-20	269.50	273.00	263.80	270.90	13,294,368
2019-09-19	270.00	270.30	266.50	269.00	2,240,120
2019-09-18	268.40	273.60	266.20	269.40	2,609,949
2019-09-17	272.50	275.00	265.20	267.80	3,287,861
2019-09-16	275.00	276.20	265.50	269.25	3,464,407
2019-09-13	263.60	278.20	261.00	275.45	3,807,852
2019-09-12	268.50	274.40	256.00	260.25	5,661,710
2019-09-11	258.80	272.10	258.80	270.30	4,999,507
2019-09-10	247.50	263.70	247.50	258.50	11,350,890
2019-09-09	244.60	248.70	244.50	246.45	4,702,723
2019-09-06	242.40	244.70	240.70	244.60	3,598,848
2019-09-05	232.30	242.30	232.30	242.20	4,841,732
2019-09-04	231.00	237.30	231.00	233.10	3,554,590
2019-09-03	220.00	229.00	220.00	227.75	5,008,026
2019-09-02	225.90	226.70	218.20	221.20	3,905,426
2019-08-30	222.60	229.50	221.70	227.70	4,433,396
2019-08-29	218.50	224.00	215.80	226.60	3,647,917
2019-08-28	231.50	231.50	223.70	226.60	5,018,913
2019-08-27	226.60	232.60	225.20	231.60	7,732,781
2019-08-23	220.40	233.00	220.40	218.60	3,793,533
2019-08-22	206.30	220.30	206.20	218.60	5,027,291
2019-08-21	206.40	210.60	202.90	208.30	5,569,084
2019-08-20	210.60	210.90	204.80	205.20	2,308,681
2019-08-19	207.60	210.80	206.90	210.05	8,631,540
2019-08-16	203.70	208.90	203.70	205.60	3,863,763
2019-08-15	208.70	211.00	203.90	204.20	5,646,637
2019-08-14	217.80	217.80	206.50	207.30	4,618,248
2019-08-13	215.00	219.00	212.10	216.80	3,711,795
2019-08-12	219.20	224.90	215.00	216.10	4,553,072
2019-08-09	219.30	222.10	216.70	217.85	4,264,899
2019-08-08	216.50	222.00	214.10	220.80	4,816,653
2019-08-07	212.60	215.70	211.20	215.15	5,122,052
2019-08-06	207.80	215.20	207.10	212.80	6,709,534
2019-08-05	213.30	213.70	202.90	206.80	5,251,267
2019-08-02	211.70	218.60	207.50	212.90	5,911,766
2019-08-01	214.80	214.90	203.40	210.80	7,299,338
2019-07-31	238.50	239.20	211.10	214.70	12,265,747
2019-07-30	254.20	257.00	238.00	240.10	6,384,533
2019-07-29	269.70	273.80	248.60	252.45	6,242,755
2019-07-26	275.30	275.30	269.90	270.80	1,791,484
2019-07-25	276.90	278.30	272.60	275.50	1,469,543
2019-07-24	273.80	280.90	273.60	278.20	2,494,203
2019-07-23	269.10	274.90	268.50	274.10	1,966,689
2019-07-22	272.80	273.20	265.90	268.25	3,039,200
2019-07-19	276.00	276.10	270.40	272.75	2,358,852
2019-07-18	277.40	279.60	274.20	275.60	2,517,268
2019-07-17	277.60	277.60	273.30	276.20	2,720,565
2019-07-16	280.50	281.00	275.30	276.30	4,454,469
2019-07-15	280.60	281.10	278.50	280.60	2,262,108
2019-07-12	279.50	282.40	278.30	279.05	3,549,235
2019-07-11	281.80	283.50	277.70	279.95	3,439,435
2019-07-10	292.90	294.10	281.90	282.55	3,854,815
2019-07-09	289.70	292.20	288.70	291.50	2,559,082
2019-07-08	288.80	292.70	287.70	289.40	2,839,809
2019-07-05	290.20	291.80	288.00	289.40	1,909,516
2019-07-04	290.00	293.30	289.50	290.10	5,569,867
2019-07-03	286.10	291.60	284.60	290.60	2,997,654
2019-07-02	283.20	288.40	282.60	286.55	4,469,689
2019-07-01	279.70	285.00	279.10	284.95	6,900,345
2019-06-28	271.70	277.10	270.80	276.80	3,745,832
2019-06-27	272.00	273.00	267.70	270.40	1,939,124
2019-06-26	272.60	275.40	271.80	271.75	2,414,345
2019-06-25	272.00	279.30	269.80	276.80	4,444,026
2019-06-24	280.90	280.90	271.60	271.65	10,019,610
2019-06-21	283.00	286.60	281.10	280.65	2,590,391
2019-06-20	284.70	286.70	280.20	280.65	5,755,123
2019-06-19	285.30	287.00	281.70	284.25	3,466,504
2019-06-18	288.30	291.40	284.90	285.70	3,935,541
2019-06-17	284.00	293.30	283.50	290.15	4,586,034
2019-06-14	283.60	285.40	281.20	282.45	2,163,932
2019-06-13	282.20	286.10	281.60	284.05	2,261,666
2019-06-12	283.70	284.20	281.50	283.60	2,879,737
2019-06-11	280.40	287.00	279.70	284.90	4,667,512
2019-06-10	278.40	282.40	275.40	280.50	1,596,012
2019-06-07	273.50	277.30	272.40	276.20	9,694,298
2019-06-06	277.00	278.40	272.30	273.50	3,928,785
2019-06-05	272.80	279.00	272.10	277.75	4,135,244
2019-06-04	268.60	276.30	268.40	272.85	3,993,173
2019-06-03	269.10	271.90	265.40	270.25	4,661,836
2019-05-31	264.20	272.90	262.20	266.15	2,326,028
2019-05-30	272.80	274.70	266.00	266.15	3,453,682
2019-05-29	276.00	276.70	273.20	273.85	3,004,248
2019-05-28	272.80	280.10	269.80	276.40	48,320,341
2019-05-24	276.60	279.00	273.80	274.65	3,431,233
2019-05-23	282.10	282.30	271.20	275.20	5,373,089
2019-05-22	287.70	291.50	282.10	283.00	6,537,547
2019-05-21	289.00	290.10	284.40	287.85	6,363,574
2019-05-20	287.30	293.30	285.80	287.80	6,065,617
2019-05-17	292.30	292.30	283.10	287.90	4,624,344
2019-05-16	294.70	295.90	286.70	293.65	4,721,704
2019-05-15	292.70	295.20	290.90	293.75	3,170,598
2019-05-14	291.20	295.80	291.20	291.65	4,679,010
2019-05-13	298.90	299.00	292.20	294.20	4,673,884
2019-05-10	295.20	299.80	294.00	298.50	3,174,876
2019-05-09	291.10	296.70	285.80	295.80	5,236,651
2019-05-08	300.50	301.10	291.70	293.20	5,808,255
2019-05-07	307.00	310.60	300.70	301.15	7,506,345
2019-05-03	315.50	315.50	309.00	310.60	5,601,173
2019-05-02	315.00	319.90	315.00	315.85	5,534,134
2019-05-01	320.00	321.70	316.80	317.65	2,184,288
2019-04-30	325.80	328.40	320.60	322.55	6,020,463
2019-04-29	328.90	331.90	326.10	326.95	2,702,007
2019-04-26	328.00	329.30	325.40	327.60	2,640,277
2019-04-25	330.50	332.80	326.10	327.45	1,969,501
2019-04-24	325.10	332.00	325.10	331.25	5,541,030
2019-04-23	327.80	329.10	325.10	327.85	4,754,204
2019-04-18	330.20	333.60	327.40	329.90	3,569,591

Share	Price	Change
Metals One (MET1)	1.45	0%
International Distributions Services (IDS)	276.00	0%
Petrel Resources (PET)	2.00	0%
Sareum (SAR)	20.50	0%
Redx Pharma (REDX)	13.50	0%

Share	Price	Change
Molecular Enrgy (MEN)	13.00	0%
Scirocco Energy (SCIR)	0.225	0%
Horizonte Minerals (HZM)	0.40	0%
Chaarat Gold (CGH)	2.85	0%
Surface Transforms (SCE)	3.45	0%

Share	Price	Volume
Baron Oil (BOIL)	0.069	0
Supply@me Cap (SYME)	0.03	0
Premier African Minerals (PREM)	0.189	0
Mosman Oil Gas (MSMN)	0.018	0
Echo Energy (ECHO)	0.0043	0