IGAS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-06-26	14.80	14.98	14.80	14.89	131,260
2023-06-23	14.49	14.49	14.49	14.49	40,690
2023-06-22	14.30	14.40	14.20	14.49	255,525
2023-06-21	14.89	14.89	14.65	14.65	44,322
2023-06-20	14.30	14.30	14.30	14.89	20,704
2023-06-19	14.80	14.80	14.80	14.65	158,040
2023-06-16	15.00	15.00	15.00	15.11	380,705
2023-06-15	14.80	14.80	14.80	15.29	80,763
2023-06-14	15.00	15.00	14.80	14.85	396,641
2023-06-13	15.20	15.20	14.70	14.81	127,717
2023-06-12	15.30	16.10	15.00	15.50	141,661
2023-06-09	15.70	15.70	15.20	15.75	199,838
2023-06-08	15.52	15.70	15.20	15.91	625,347
2023-06-07	15.89	15.89	15.89	15.89	14,710
2023-06-06	15.79	15.89	15.79	15.89	50,069
2023-06-05	16.50	16.50	16.00	15.79	9,799
2023-06-02	15.18	16.09	15.18	16.09	191,362
2023-06-01	14.50	15.04	14.50	15.18	170,361
2023-05-31	16.32	16.32	14.42	14.42	320,801
2023-05-30	15.00	15.88	15.00	14.88	218,546
2023-05-29	14.79	14.79	14.79	14.79	0
2023-05-26	15.20	15.20	15.00	14.79	188,896
2023-05-25	16.48	16.48	15.10	15.54	67,297
2023-05-24	15.58	15.94	15.58	15.94	134,099
2023-05-23	15.51	15.58	15.51	15.58	65,420
2023-05-22	15.50	16.00	15.50	15.51	221,960
2023-05-19	16.00	16.00	16.00	16.12	306,567
2023-05-18	15.82	16.50	15.50	15.50	446,712
2023-05-17	16.02	16.50	15.80	16.06	1,138,297
2023-05-16	15.84	16.30	15.84	16.30	160,557
2023-05-15	16.20	16.20	15.76	15.84	837,204
2023-05-12	16.60	17.20	16.02	16.25	1,086,750
2023-05-11	17.98	17.98	17.98	17.25	11,833
2023-05-10	17.00	17.48	16.50	17.34	481,808
2023-05-09	19.88	19.88	18.00	18.08	82,171
2023-05-08	18.38	18.38	18.38	18.38	0
2023-05-05	17.50	18.38	17.50	18.38	10,298
2023-05-04	18.50	18.50	17.04	17.50	333,799
2023-05-03	18.82	19.00	18.30	18.60	274,826
2023-05-02	18.92	19.48	18.82	19.15	169,471
2023-05-01	19.31	19.31	19.31	19.31	0
2023-04-28	19.46	19.98	19.46	19.31	79,797
2023-04-27	18.82	18.82	18.82	19.41	52,756
2023-04-26	19.00	19.00	18.80	18.80	43,005
2023-04-25	18.62	18.62	18.02	19.00	159,135
2023-04-24	20.00	20.00	19.00	19.47	155,129
2023-04-21	18.50	19.66	18.50	19.66	97,349
2023-04-20	19.00	19.08	18.40	18.50	242,960
2023-04-19	20.80	21.00	19.50	19.51	1,156,049
2023-04-18	19.10	20.50	19.10	19.70	1,068,876
2023-04-17	18.50	22.55	18.48	19.46	1,245,180
2023-04-14	17.92	18.20	17.92	18.20	72,668
2023-04-13	17.74	17.74	17.70	17.70	81,981
2023-04-12	17.50	18.48	16.84	17.74	299,550
2023-04-11	16.00	17.80	16.00	17.31	356,085
2023-04-10	17.29	17.29	17.29	17.29	0
2023-04-07	17.29	17.29	17.29	17.29	0
2023-04-06	16.48	16.98	16.48	17.29	203,043
2023-04-05	17.40	17.40	16.90	16.90	109,581
2023-04-04	17.56	17.56	17.56	17.40	105,323
2023-04-03	16.40	17.30	16.00	17.57	440,373
2023-03-31	17.00	17.00	15.50	15.75	298,389
2023-03-30	16.10	16.10	15.00	15.93	433,836
2023-03-29	17.05	17.10	15.80	16.38	431,327
2023-03-28	17.00	17.00	16.70	17.00	100,006
2023-03-27	17.50	17.50	16.55	16.90	279,344
2023-03-24	16.80	17.45	16.65	17.05	108,902
2023-03-23	17.05	17.05	17.00	17.25	151,469
2023-03-22	17.50	17.60	16.90	16.90	453,322
2023-03-21	18.00	18.00	17.20	17.55	93,762
2023-03-20	18.20	18.20	17.55	18.00	257,452
2023-03-17	18.15	18.50	17.80	18.18	220,494
2023-03-16	19.45	19.45	18.00	18.00	90,101
2023-03-15	18.00	18.00	17.30	18.05	519,022
2023-03-14	19.00	19.00	18.50	18.55	127,291
2023-03-13	19.05	19.05	17.95	18.53	335,730
2023-03-10	19.25	19.75	18.45	19.05	100,238
2023-03-09	19.95	19.95	19.95	19.33	113,105
2023-03-08	18.80	18.80	18.80	19.30	13,192
2023-03-07	19.05	20.00	18.65	19.50	404,239
2023-03-06	18.30	19.45	18.30	19.45	342,592
2023-03-03	19.15	19.15	18.30	18.30	249,313
2023-03-02	19.05	20.00	19.05	19.65	106,455
2023-03-01	19.95	19.95	19.70	19.70	153,272
2023-02-28	19.80	19.80	19.45	19.78	399,255
2023-02-27	20.10	20.10	19.95	20.25	85,944
2023-02-24	19.65	19.90	19.00	19.63	272,489
2023-02-23	20.10	20.80	19.75	20.85	410,780
2023-02-22	20.10	21.30	20.00	20.75	577,520
2023-02-21	21.00	21.90	20.30	19.98	324,804
2023-02-20	19.70	21.40	19.70	20.50	160,386
2023-02-17	19.60	20.50	19.50	19.70	337,825
2023-02-16	21.90	22.00	19.95	19.93	591,200
2023-02-15	20.90	21.00	20.80	21.25	324,781
2023-02-14	21.20	21.20	21.10	21.10	170,283
2023-02-13	20.90	21.20	20.80	21.20	223,730
2023-02-10	20.30	21.50	20.10	20.80	172,856
2023-02-09	20.90	20.90	20.20	20.20	109,155
2023-02-08	21.40	21.40	20.00	20.00	239,546
2023-02-07	20.60	21.00	20.60	21.00	463,310
2023-02-06	20.10	20.80	20.00	21.00	469,174
2023-02-03	20.50	21.50	20.40	20.50	763,157
2023-02-02	20.10	21.90	20.10	20.80	357,098
2023-02-01	21.10	21.20	19.35	20.90	1,341,211
2023-01-31	21.00	21.00	21.00	21.00	406,546
2023-01-30	21.00	23.00	21.00	23.00	361,997
2023-01-27	22.60	22.60	21.10	21.70	791,021
2023-01-26	22.70	23.90	22.10	23.00	1,116,185
2023-01-25	22.90	22.90	21.00	21.00	453,353
2023-01-24	21.30	22.80	21.30	22.15	395,239
2023-01-23	21.90	21.90	20.30	21.25	273,991
2023-01-20	20.50	21.90	20.20	20.20	261,741
2023-01-19	20.90	21.70	20.90	21.00	475,761
2023-01-18	22.00	23.00	20.00	20.45	2,251,674
2023-01-17	22.70	23.80	22.60	23.35	1,248,463
2023-01-16	22.70	22.70	21.90	22.35	627,503
2023-01-13	23.00	23.00	20.60	21.25	1,799,314
2023-01-12	22.90	25.00	22.10	22.35	2,642,070
2023-01-11	20.40	24.00	20.40	23.50	4,841,661
2023-01-10	21.50	21.50	19.00	19.20	2,262,499
2023-01-09	17.60	22.40	17.50	22.40	5,180,008
2023-01-06	16.80	17.30	16.20	17.10	1,397,072
2023-01-05	15.50	16.80	15.10	16.80	1,086,667
2023-01-04	16.10	16.15	15.50	15.85	869,458
2023-01-03	16.55	17.00	15.80	15.80	1,510,524
2023-01-02	16.48	16.48	16.48	16.48	0
2022-12-30	16.35	16.55	16.05	16.48	412,654
2022-12-29	16.00	17.60	16.00	16.55	520,050
2022-12-28	17.50	17.60	16.25	16.30	883,238
2022-12-27	17.50	17.50	17.50	17.50	0
2022-12-26	17.50	17.50	17.50	17.50	0
2022-12-23	18.40	18.45	17.35	17.50	1,274,938
2022-12-22	17.45	18.40	16.70	17.95	2,617,990
2022-12-21	16.00	16.95	16.00	16.63	1,197,955
2022-12-20	17.05	17.60	15.60	16.15	1,926,123
2022-12-19	18.10	18.10	17.05	17.05	1,952,861
2022-12-16	18.10	19.85	17.50	18.10	4,788,636
2022-12-15	16.50	19.40	16.00	19.35	6,488,323
2022-12-14	16.20	18.25	16.20	16.60	6,397,538
2022-12-13	16.20	16.30	15.70	15.90	1,497,011
2022-12-12	17.00	17.35	15.90	16.30	1,556,740
2022-12-09	18.00	19.05	16.75	16.90	1,686,890
2022-12-08	17.00	18.20	16.80	17.98	3,818,195
2022-12-07	16.70	17.00	16.00	16.45	1,061,906
2022-12-06	17.00	17.20	16.55	16.70	1,132,161
2022-12-05	18.30	18.30	16.55	17.20	5,138,507
2022-12-02	20.00	20.00	18.10	18.60	3,866,628
2022-12-01	21.60	21.90	19.50	20.20	2,642,676
2022-11-30	21.30	22.00	20.40	22.00	735,621
2022-11-29	21.80	22.00	21.30	21.30	191,917
2022-11-28	22.30	22.30	21.50	21.70	184,886
2022-11-25	21.60	23.80	21.60	22.30	347,184
2022-11-24	21.70	22.80	21.10	22.35	128,039
2022-11-23	21.50	22.70	21.50	22.00	751,663
2022-11-22	22.10	22.20	21.50	21.50	623,608
2022-11-21	21.40	22.90	21.30	21.70	731,817
2022-11-18	23.50	25.40	21.10	21.10	1,218,227
2022-11-17	24.30	24.80	23.80	23.80	234,957
2022-11-16	24.00	25.00	24.00	24.50	142,338
2022-11-15	24.50	25.10	24.10	24.10	381,180
2022-11-14	24.50	25.90	24.20	25.20	958,676
2022-11-11	23.40	25.50	23.10	25.00	1,290,791
2022-11-10	24.20	24.20	23.00	23.70	1,584,465
2022-11-09	24.40	25.30	24.40	24.80	469,302
2022-11-08	26.30	27.00	24.00	24.80	1,689,310
2022-11-07	26.50	27.20	25.60	27.00	1,523,451
2022-11-04	26.00	26.40	25.30	25.70	1,062,516
2022-11-03	25.20	26.90	24.80	25.70	675,380
2022-11-02	25.50	26.50	25.20	25.70	1,027,869
2022-11-01	25.20	27.00	25.00	27.00	1,454,345
2022-10-31	30.00	30.00	25.10	25.30	3,564,174
2022-10-28	27.00	30.00	24.60	30.00	3,001,735
2022-10-27	28.80	29.50	26.00	27.70	4,659,142
2022-10-26	41.20	41.40	27.80	28.60	8,316,188
2022-10-25	34.00	43.00	34.00	39.40	2,710,371
2022-10-24	34.00	34.90	33.00	33.60	649,569
2022-10-21	33.10	36.00	33.00	35.00	1,244,753
2022-10-20	38.50	42.80	32.50	34.00	5,736,587
2022-10-19	38.00	38.80	34.30	36.40	2,283,110
2022-10-18	40.00	40.40	38.00	38.00	2,364,837
2022-10-17	44.00	44.00	36.10	39.80	4,699,161
2022-10-14	48.00	51.40	42.00	43.00	1,432,753
2022-10-13	48.00	48.60	43.30	47.00	1,911,536
2022-10-12	52.60	52.60	44.70	47.60	2,135,757
2022-10-11	57.00	57.00	53.00	53.00	428,625
2022-10-10	61.80	61.80	56.60	57.20	536,128
2022-10-07	58.40	61.80	58.40	59.20	390,195
2022-10-06	60.40	62.00	58.20	58.40	443,802
2022-10-05	60.00	61.80	56.40	60.60	1,179,929
2022-10-04	60.80	66.80	57.40	60.00	2,607,196
2022-10-03	54.00	60.00	53.40	59.40	2,143,633
2022-09-30	52.00	57.00	51.00	53.20	2,924,424
2022-09-29	56.00	56.00	49.50	50.60	1,695,122
2022-09-28	61.00	61.00	51.80	55.00	3,047,079
2022-09-27	69.00	70.00	54.00	60.00	5,655,812
2022-09-26	80.00	80.00	69.80	70.20	1,272,383
2022-09-23	88.00	88.00	78.20	81.80	1,899,494
2022-09-22	78.00	92.00	74.80	85.80	2,631,875
2022-09-21	78.00	83.80	78.00	78.00	1,368,191
2022-09-20	79.80	81.80	74.00	75.00	912,832
2022-09-19	76.00	76.00	76.00	76.00	0
2022-09-16	77.00	80.00	67.00	76.00	2,576,207
2022-09-15	89.00	89.00	78.00	78.00	1,887,735
2022-09-14	87.00	89.80	84.00	89.80	1,019,166
2022-09-13	94.00	94.00	83.20	88.00	2,398,853
2022-09-12	95.00	97.80	90.00	92.80	887,102
2022-09-09	107.00	107.00	92.00	92.00	2,081,152
2022-09-08	96.00	110.50	81.80	106.50	7,915,017
2022-09-07	96.40	96.40	92.00	95.00	682,246
2022-09-06	92.00	96.60	92.00	96.60	1,524,527
2022-09-05	88.80	97.20	87.00	92.00	2,608,264
2022-09-02	87.00	87.00	81.00	81.60	904,738
2022-09-01	78.00	89.80	78.00	87.00	1,204,252
2022-08-31	86.00	92.80	78.00	81.20	1,348,800
2022-08-30	92.00	101.00	85.00	90.80	3,165,969
2022-08-29	89.00	89.00	89.00	89.00	0
2022-08-26	85.00	92.00	84.80	89.00	2,873,701
2022-08-25	80.20	83.60	79.40	83.00	2,018,015
2022-08-24	82.00	84.60	78.20	78.60	1,154,607
2022-08-23	78.20	83.80	78.20	80.00	3,734,564
2022-08-22	82.80	83.00	78.00	78.40	971,371
2022-08-19	75.00	84.00	74.60	81.60	1,825,792
2022-08-18	77.20	77.20	71.20	75.00	794,522
2022-08-17	77.40	77.40	72.00	75.60	1,585,607
2022-08-16	86.20	88.00	66.20	75.40	4,556,937
2022-08-15	76.00	89.00	76.00	84.00	3,361,459
2022-08-12	67.00	77.00	66.20	74.20	4,117,445
2022-08-11	56.60	67.80	56.60	65.40	3,264,579
2022-08-10	55.80	58.80	55.80	58.20	2,545,439
2022-08-09	56.00	59.00	56.00	56.00	1,045,877
2022-08-08	52.00	55.80	52.00	55.80	1,551,628
2022-08-05	49.30	53.60	49.30	51.10	1,478,943
2022-08-04	49.00	49.90	48.10	49.25	948,312
2022-08-03	46.90	52.00	46.00	47.20	5,227,632
2022-08-02	41.00	45.40	41.00	44.10	1,582,106
2022-08-01	39.50	41.60	39.00	41.50	1,187,813
2022-07-29	36.40	39.00	36.40	38.25	757,823
2022-07-28	36.00	37.40	36.00	37.40	904,728
2022-07-27	37.40	37.40	37.40	37.00	1,182,168
2022-07-26	34.70	36.70	34.70	36.90	952,867
2022-07-25	35.90	36.00	35.80	35.60	162,563
2022-07-22	34.30	34.30	34.30	35.40	32,541
2022-07-21	34.30	34.30	34.30	35.25	181,385
2022-07-20	36.00	36.50	33.10	35.55	199,149
2022-07-19	36.00	36.00	36.00	34.80	78,289
2022-07-18	32.50	35.50	32.50	34.65	55,560
2022-07-15	33.40	35.00	33.20	34.85	211,934
2022-07-14	31.70	32.40	31.70	32.50	94,652
2022-07-13	33.60	33.60	31.60	32.45	351,645
2022-07-12	34.00	34.00	32.00	32.00	91,535
2022-07-11	33.30	34.40	32.10	33.05	165,656
2022-07-08	34.00	34.70	32.10	33.40	203,202
2022-07-07	34.00	34.00	30.60	32.55	694,247
2022-07-06	37.00	37.40	34.10	34.50	862,085
2022-07-05	35.60	38.20	35.10	36.05	370,038
2022-07-04	38.00	38.00	34.60	36.55	438,464
2022-07-01	36.90	38.00	35.50	35.25	942,067
2022-06-30	32.00	36.00	32.00	34.00	904,995
2022-06-29	31.00	32.00	30.80	31.05	200,522
2022-06-28	27.20	34.00	27.20	30.75	800,628
2022-06-27	28.40	28.90	26.80	27.00	89,604
2022-06-24	28.50	29.00	26.10	27.50	124,106
2022-06-23	26.50	28.00	26.50	27.05	141,496
2022-06-22	27.40	28.50	26.00	27.15	168,791
2022-06-21	27.40	28.50	26.20	28.50	248,577
2022-06-20	25.60	27.90	25.60	26.70	212,830
2022-06-17	25.60	27.50	25.60	26.00	203,516
2022-06-16	27.10	27.60	25.60	26.40	484,201
2022-06-15	27.30	27.40	26.20	27.75	466,883
2022-06-14	26.70	27.50	26.00	27.40	800,839
2022-06-13	25.60	27.50	25.30	26.05	334,653
2022-06-10	27.90	27.90	25.60	25.90	161,621
2022-06-09	25.50	26.30	25.50	26.95	325,359
2022-06-08	25.80	26.00	24.20	25.50	1,089,594
2022-06-07	26.00	26.50	25.40	26.00	735,159
2022-06-06	27.40	27.40	25.00	26.60	505,989
2022-06-03	26.80	26.80	26.80	26.80	0
2022-06-02	26.80	26.80	26.80	26.80	0
2022-06-01	27.00	28.70	26.00	26.80	440,582
2022-05-31	30.00	30.00	27.50	27.90	901,804
2022-05-30	29.00	30.80	28.50	28.50	430,783
2022-05-27	35.20	35.20	28.10	28.70	1,277,768
2022-05-26	36.90	37.00	34.00	36.00	537,525
2022-05-25	35.60	35.60	35.60	37.00	136,047
2022-05-24	37.20	37.20	36.35	36.35	74,549
2022-05-23	36.60	36.60	36.40	37.20	193,553
2022-05-20	36.00	36.10	36.00	36.00	40,002
2022-05-19	37.00	37.00	35.90	36.00	166,181
2022-05-18	37.10	37.10	36.50	36.80	143,660
2022-05-17	38.00	38.00	37.75	37.75	189,426
2022-05-16	36.30	38.00	36.00	38.00	463,585
2022-05-13	37.70	38.60	36.30	36.40	515,815
2022-05-12	35.00	37.90	35.00	36.00	198,721
2022-05-11	37.20	37.70	37.20	36.45	95,613
2022-05-10	36.20	36.90	35.30	35.30	400,226
2022-05-09	36.10	38.00	35.10	35.10	401,094
2022-05-06	38.00	39.00	36.50	39.00	733,099
2022-05-05	37.20	39.00	37.00	39.00	519,832
2022-05-04	37.10	37.20	36.10	36.60	547,484
2022-05-03	34.30	36.80	34.10	36.80	940,768
2022-05-02	36.00	36.00	36.00	36.00	0
2022-04-29	35.00	36.00	35.00	36.00	251,747
2022-04-28	37.00	39.90	35.00	35.00	724,604
2022-04-27	35.30	40.00	35.30	37.00	851,013
2022-04-26	40.00	40.00	35.60	35.60	549,797
2022-04-25	39.00	41.00	38.00	38.70	628,223
2022-04-22	42.80	43.00	40.00	40.00	752,938
2022-04-21	41.00	42.80	41.00	42.80	325,138
2022-04-20	42.40	43.40	41.80	42.80	742,131
2022-04-19	39.00	43.90	38.00	43.50	1,948,774
2022-04-18	39.00	39.00	39.00	39.00	0
2022-04-15	39.00	39.00	39.00	39.00	0
2022-04-14	37.50	39.00	37.00	39.00	584,119
2022-04-13	35.00	37.90	35.00	37.80	426,640
2022-04-12	32.20	37.60	32.20	35.10	1,233,855
2022-04-11	36.50	37.00	33.10	34.00	981,979
2022-04-08	38.90	39.80	33.00	36.50	3,085,343
2022-04-07	45.50	46.00	39.00	39.20	2,116,799
2022-04-06	46.00	48.00	38.00	44.30	5,485,307
2022-04-05	39.00	46.00	38.50	44.20	5,020,480
2022-04-04	35.00	38.50	35.00	38.50	3,120,171
2022-04-01	36.30	39.00	32.00	32.00	2,309,039
2022-03-31	28.10	39.00	26.60	36.00	4,214,327
2022-03-30	28.00	29.30	27.00	28.60	686,981
2022-03-29	31.80	32.00	24.80	27.05	1,669,207
2022-03-28	32.80	33.40	31.00	31.00	1,056,052
2022-03-25	34.50	34.50	29.60	32.00	882,345
2022-03-24	33.00	34.00	32.10	33.05	749,496
2022-03-23	32.20	33.00	30.10	32.10	703,159
2022-03-22	35.70	37.00	29.60	31.35	3,090,438
2022-03-21	32.00	35.50	30.90	35.65	2,389,807
2022-03-18	26.60	30.80	26.60	29.55	1,002,512
2022-03-17	24.30	29.00	24.30	26.85	968,157
2022-03-16	27.10	27.10	23.50	24.25	918,921
2022-03-15	33.20	33.20	26.50	27.00	2,488,212
2022-03-14	30.50	38.00	30.50	32.35	5,799,121
2022-03-11	25.70	30.50	25.70	30.50	2,167,617
2022-03-10	24.00	29.40	23.90	24.90	3,962,051
2022-03-09	27.70	33.70	22.60	23.60	6,491,411
2022-03-08	19.05	26.50	19.05	26.85	3,078,153
2022-03-07	18.50	21.00	18.50	19.68	1,919,707
2022-03-04	19.55	19.55	17.70	18.83	735,934
2022-03-03	19.25	21.50	19.25	20.00	1,656,585
2022-03-02	21.50	21.50	18.00	18.75	2,197,886
2022-03-01	22.90	23.30	21.50	21.75	1,138,869
2022-02-28	19.00	22.50	19.00	22.35	2,556,100
2022-02-25	17.75	18.95	17.75	18.75	521,260
2022-02-24	17.00	17.00	17.00	17.43	408,067
2022-02-23	17.00	17.80	16.55	17.53	476,846
2022-02-22	17.10	17.80	17.00	16.95	462,780
2022-02-21	17.50	18.00	17.00	17.23	395,557
2022-02-18	18.35	18.95	17.90	17.75	682,539
2022-02-17	17.60	18.70	17.60	18.70	515,765
2022-02-16	17.45	18.10	17.45	18.10	906,616
2022-02-15	16.95	17.00	16.70	16.75	756,851
2022-02-14	16.00	16.50	15.80	16.60	860,268
2022-02-11	16.10	16.10	16.10	16.45	196,215
2022-02-10	16.00	16.00	16.00	16.40	464,723
2022-02-09	16.50	16.50	16.40	16.40	184,148
2022-02-08	16.50	16.50	16.00	16.50	104,661
2022-02-07	16.05	16.50	16.00	16.50	180,298
2022-02-04	15.20	16.30	15.20	16.40	1,153,726
2022-02-03	15.20	15.50	15.20	15.35	217,562
2022-02-02	14.15	15.20	14.10	15.10	433,776
2022-02-01	14.05	14.05	14.00	14.25	16,004
2022-01-31	13.95	14.50	13.90	14.50	80,663
2022-01-28	14.00	14.00	13.90	14.03	442,193
2022-01-27	14.00	14.00	14.00	14.00	98,177
2022-01-26	14.00	14.00	13.85	13.98	442,058
2022-01-25	13.85	14.00	13.50	14.25	964,656
2022-01-24	14.05	14.50	13.00	13.48	838,069
2022-01-21	14.50	14.50	14.50	14.55	187,611
2022-01-20	14.00	15.00	14.00	15.00	429,330
2022-01-19	14.00	14.00	14.00	14.25	114,465
2022-01-18	14.45	14.45	14.00	14.23	583,349
2022-01-17	14.10	14.10	13.80	14.23	79,238
2022-01-14	13.45	13.70	13.45	14.08	129,485
2022-01-13	13.50	13.80	13.50	13.60	421,572
2022-01-12	14.30	14.45	13.50	14.05	653,970
2022-01-11	13.00	14.00	12.90	13.98	1,078,157
2022-01-10	13.10	13.50	12.90	13.50	349,834
2022-01-07	13.53	13.53	13.50	13.50	782
2022-01-06	13.10	13.10	13.05	13.53	93,313
2022-01-05	13.80	13.80	13.00	13.48	372,303
2022-01-04	12.85	12.90	12.85	13.55	558,975
2022-01-03	13.43	13.43	13.43	13.43	0
2021-12-31	13.00	13.43	13.00	13.43	106,510
2021-12-30	13.00	13.00	13.00	13.00	27,605
2021-12-29	13.00	13.40	12.85	13.40	50,530
2021-12-28	13.40	13.40	13.40	13.40	0
2021-12-27	13.40	13.40	13.40	13.40	0
2021-12-24	13.00	13.00	13.00	13.40	52,005
2021-12-23	13.48	13.50	13.48	13.50	59,883
2021-12-22	14.00	14.00	13.48	13.48	38,457
2021-12-21	14.00	14.00	14.00	14.00	53,388
2021-12-20	13.00	13.00	12.85	12.85	94,602
2021-12-17	13.15	13.45	13.00	13.20	178,969
2021-12-16	12.60	13.05	12.60	13.50	117,862
2021-12-15	12.90	13.95	12.80	12.83	325,715
2021-12-14	13.20	13.20	13.00	12.90	337,191
2021-12-13	14.00	14.00	13.00	13.00	384,068
2021-12-10	13.75	14.00	13.00	13.93	269,695
2021-12-09	13.60	14.00	13.30	13.75	520,689
2021-12-08	13.75	13.75	13.75	14.08	99,116
2021-12-07	14.00	14.00	13.70	14.20	35,648
2021-12-06	14.00	14.05	14.00	14.05	6,893
2021-12-03	13.50	14.00	13.45	14.00	189,989
2021-12-02	13.70	13.70	13.50	13.60	370,444
2021-12-01	13.80	13.80	13.60	14.13	297,153
2021-11-30	13.80	14.45	13.50	14.20	929,631
2021-11-29	14.00	14.00	13.70	14.05	210,792
2021-11-26	14.00	14.00	13.60	13.85	402,989
2021-11-25	14.40	14.40	14.40	14.40	229,346
2021-11-24	14.25	14.25	14.00	14.40	533,749
2021-11-23	13.80	14.80	13.80	14.80	691,712
2021-11-22	14.00	14.40	13.85	13.85	491,098
2021-11-19	13.80	14.80	13.50	14.20	556,638
2021-11-18	14.50	14.50	13.75	13.93	485,569
2021-11-17	14.70	14.70	13.85	14.08	617,667
2021-11-16	13.80	14.00	13.80	14.20	262,822
2021-11-15	14.50	14.50	13.80	13.80	205,001
2021-11-12	14.20	14.30	13.70	13.90	584,272
2021-11-11	14.05	14.50	13.50	14.63	1,191,868
2021-11-10	14.40	14.60	14.40	14.55	285,069
2021-11-09	14.60	14.65	14.20	14.40	246,903
2021-11-08	15.50	15.50	14.60	14.68	300,789
2021-11-05	14.80	15.00	14.70	15.00	227,081
2021-11-04	15.00	15.00	14.55	14.73	527,217
2021-11-03	15.50	15.50	14.50	15.15	1,272,363
2021-11-02	16.00	16.00	15.40	15.50	192,213
2021-11-01	15.40	15.85	15.35	16.23	787,663
2021-10-29	15.55	16.95	15.30	15.30	75,532
2021-10-28	15.45	15.90	15.45	15.73	233,847
2021-10-27	15.25	15.60	15.20	15.60	360,463
2021-10-26	15.40	15.60	15.25	15.50	696,338
2021-10-25	15.50	15.95	15.30	15.50	751,708
2021-10-22	15.80	16.00	15.35	15.35	533,228
2021-10-21	15.80	16.05	15.80	16.50	351,470
2021-10-20	16.00	16.30	15.60	16.30	907,230
2021-10-19	16.50	16.50	15.90	16.15	326,438
2021-10-18	16.70	16.70	15.95	16.13	1,378,661
2021-10-15	16.30	16.30	15.85	16.10	1,185,885
2021-10-14	16.80	16.80	15.95	16.35	1,122,567
2021-10-13	16.45	17.50	16.00	16.88	876,857
2021-10-12	16.50	16.95	16.20	16.60	1,048,683
2021-10-11	16.95	17.80	16.70	16.70	1,961,128
2021-10-08	16.00	16.85	16.00	16.70	976,326
2021-10-07	16.00	16.40	16.00	16.40	474,226
2021-10-06	16.45	16.45	16.00	16.53	1,044,905
2021-10-05	16.35	16.50	16.10	16.30	844,803
2021-10-04	17.00	17.85	16.00	16.80	2,131,070
2021-10-01	18.00	18.55	16.60	16.88	2,534,734
2021-09-30	18.90	19.55	17.60	18.60	3,397,851
2021-09-29	20.00	20.00	18.50	20.00	7,570,077
2021-09-28	15.60	19.85	15.20	19.10	19,994,509
2021-09-27	15.80	16.50	15.30	16.45	11,990,263
2021-09-24	16.05	17.45	15.45	15.85	15,460,421
2021-09-23	17.00	17.10	16.30	16.38	4,263,541
2021-09-22	21.10	21.10	16.70	17.45	17,350,018
2021-09-21	28.90	29.10	20.80	20.80	15,385,924
2021-09-20	21.00	37.50	20.90	28.80	13,516,019
2021-09-17	19.00	19.00	19.00	19.00	322,091
2021-09-16	15.95	28.00	15.95	19.50	3,958,613
2021-09-15	14.10	14.65	14.10	15.50	59,217
2021-09-14	15.15	15.15	15.05	15.05	3,772
2021-09-13	15.50	15.50	15.50	15.15	947
2021-09-10	14.30	14.30	14.30	14.30	425
2021-09-09	15.00	15.00	15.00	15.00	1,845
2021-09-08	15.20	15.20	15.05	15.05	1,613
2021-09-07	15.05	15.20	15.05	15.20	52,910
2021-09-06	15.00	15.05	15.00	15.05	49,755
2021-09-03	15.20	15.20	15.20	15.00	16,198
2021-09-02	16.00	16.00	16.00	16.00	27,882
2021-09-01	15.15	15.15	15.03	15.03	7,217
2021-08-31	14.95	15.15	14.95	15.15	123,019
2021-08-30	15.00	15.00	15.00	15.00	0
2021-08-27	14.90	15.00	14.90	15.00	30,650
2021-08-26	14.95	14.95	14.50	14.50	5,950
2021-08-25	14.95	14.95	14.95	14.95	18,218
2021-08-24	14.70	15.00	14.70	15.00	5,495
2021-08-23	14.60	14.70	14.60	14.70	41,017
2021-08-20	15.00	15.00	14.80	14.80	1,760
2021-08-19	15.00	15.00	15.00	15.00	45,621
2021-08-18	15.00	15.00	15.00	15.25	25,723
2021-08-17	15.00	15.00	14.50	14.50	5,964
2021-08-16	15.00	15.00	15.00	15.00	20,015
2021-08-13	13.70	14.95	13.70	14.95	22,453
2021-08-12	13.50	13.70	13.50	13.70	30,905
2021-08-11	15.50	15.50	15.50	15.50	1,007
2021-08-10	15.50	15.50	15.50	15.50	5,620
2021-08-09	15.05	15.05	15.00	15.50	81,802
2021-08-06	15.30	15.30	15.30	16.15	65,038
2021-08-05	15.90	15.90	15.75	15.75	3,990
2021-08-04	16.50	16.50	16.35	16.35	34,745
2021-08-03	16.50	16.50	16.50	16.50	52,025
2021-08-02	16.50	16.70	16.50	16.70	911
2021-07-30	16.80	16.80	16.50	16.50	5,735
2021-07-29	16.00	16.00	16.00	16.50	9,553
2021-07-28	16.00	16.00	16.00	16.00	4,248
2021-07-27	16.00	16.50	16.00	16.50	3,024
2021-07-26	16.00	16.05	16.00	16.00	9,729
2021-07-23	16.75	16.75	16.75	16.75	34,203
2021-07-22	16.75	16.75	16.75	16.75	900
2021-07-21	17.00	17.00	16.75	16.75	40,910
2021-07-20	16.00	17.00	16.00	17.00	1,346
2021-07-19	16.10	16.10	16.00	16.00	51,780
2021-07-16	16.00	16.00	16.00	16.80	19,865
2021-07-15	16.00	16.70	16.00	16.75	9,054
2021-07-14	16.75	17.00	16.75	17.00	4,157
2021-07-13	16.65	17.00	16.50	16.75	141,991
2021-07-12	16.65	16.65	16.65	17.25	44,472
2021-07-09	17.00	17.00	17.00	17.08	18,082
2021-07-08	17.60	17.60	17.60	17.25	18,012
2021-07-07	17.60	17.60	17.60	17.60	28,543
2021-07-06	17.65	17.65	17.60	17.60	87,544
2021-07-05	17.20	18.30	17.20	18.30	112,639
2021-07-02	17.20	17.20	17.20	17.20	4,205
2021-07-01	18.95	18.95	18.95	18.08	12,350
2021-06-30	18.00	18.00	18.00	17.83	17,589
2021-06-29	16.65	16.65	16.65	16.65	6,551
2021-06-28	18.10	18.10	18.10	17.48	53,232
2021-06-25	18.30	18.55	18.30	18.50	58,229
2021-06-24	16.70	16.70	16.65	16.65	27,219
2021-06-23	17.30	17.60	17.30	17.60	40,024
2021-06-22	17.30	17.30	17.30	17.30	45,655
2021-06-21	16.60	16.60	16.50	16.50	79,212
2021-06-18	16.70	16.70	16.70	17.63	9,303
2021-06-17	16.85	16.85	16.70	16.70	2,715,670
2021-06-16	16.80	16.80	16.80	16.80	20,802
2021-06-15	18.25	18.25	18.25	17.78	25,098
2021-06-14	18.65	18.65	18.65	17.88	38,240
2021-06-11	18.15	18.15	17.00	17.15	378,906
2021-06-10	16.55	17.00	16.55	17.60	197,344
2021-06-09	18.00	18.00	17.80	17.80	93,741
2021-06-08	17.50	17.50	16.50	16.50	74,855
2021-06-07	18.00	18.38	18.00	18.38	44,739
2021-06-04	18.90	18.90	18.00	18.00	141,686
2021-06-03	18.00	18.00	18.00	18.00	62,358
2021-06-02	18.00	18.00	18.00	18.75	43,867
2021-06-01	17.50	19.60	17.50	17.65	589,651
2021-05-28	17.80	17.80	16.20	16.90	119,679
2021-05-27	19.20	19.20	17.80	17.80	122,961
2021-05-26	19.80	20.80	19.20	20.00	64,606
2021-05-25	19.80	20.40	19.80	20.40	2,308
2021-05-24	19.85	19.85	19.80	19.80	11,667
2021-05-21	20.00	20.00	19.80	19.80	20,897
2021-05-20	20.00	20.00	20.00	20.00	5,317
2021-05-19	21.00	21.00	20.00	20.95	39,980
2021-05-18	21.60	21.60	21.00	21.00	24,397
2021-05-17	20.00	20.00	20.00	21.10	35,921
2021-05-14	19.85	19.85	19.85	21.00	25,756
2021-05-13	20.10	20.10	19.80	19.80	43,012
2021-05-12	20.00	20.00	20.00	20.50	13,269
2021-05-11	21.50	21.50	20.00	20.00	49,763
2021-05-10	23.10	23.10	21.50	21.50	154,059
2021-05-07	23.10	24.00	23.10	24.00	78,535
2021-05-06	23.20	23.20	23.10	23.10	226,190
2021-05-05	23.20	23.20	23.20	23.20	31,211
2021-05-04	23.20	23.20	23.20	23.20	28,497
2021-04-30	24.10	24.90	24.00	24.90	50,883
2021-04-29	24.10	24.10	24.10	24.10	63,098
2021-04-28	24.50	24.50	24.00	24.00	30,728
2021-04-27	24.20	24.90	24.20	24.90	18,438
2021-04-26	23.20	23.20	23.10	23.30	36,555
2021-04-23	22.60	22.60	22.60	23.30	21,459
2021-04-22	23.30	23.30	23.30	23.30	12,699
2021-04-21	23.30	23.30	23.30	23.30	12,755
2021-04-20	23.10	23.10	23.00	23.30	88,619
2021-04-19	23.10	23.10	23.00	23.00	32,035
2021-04-16	23.90	24.00	23.20	23.50	149,885
2021-04-15	24.00	24.00	23.90	23.50	63,024
2021-04-14	23.90	24.90	23.90	24.40	8,911
2021-04-13	24.00	24.00	23.80	24.15	21,956
2021-04-12	24.00	24.50	24.00	24.50	14,556
2021-04-09	24.00	24.00	24.00	24.00	13,637
2021-04-08	24.10	24.10	24.00	24.00	37,594
2021-04-07	25.20	25.20	23.90	24.80	93,332
2021-04-06	26.00	26.40	26.00	26.25	36,612
2021-04-01	26.10	26.10	26.00	26.00	24,773
2021-03-31	26.50	26.50	26.00	26.00	39,426
2021-03-30	28.00	28.00	28.00	27.20	44,238
2021-03-29	26.40	27.00	26.40	27.00	159,763
2021-03-26	25.80	25.85	25.80	25.85	131,373
2021-03-25	27.50	27.50	25.00	25.80	517,784
2021-03-24	26.80	26.80	26.80	26.75	28,114
2021-03-23	27.20	27.20	26.80	26.80	44,917
2021-03-22	28.50	28.50	28.50	26.90	29,521
2021-03-19	27.45	27.55	27.45	27.55	3,724
2021-03-18	28.00	28.00	28.00	27.45	4,516
2021-03-17	27.50	27.50	27.50	26.90	130,999
2021-03-16	27.10	27.50	27.10	27.50	310
2021-03-15	26.20	27.10	26.20	27.10	74,536
2021-03-12	26.10	26.20	26.10	26.20	60,676
2021-03-11	26.10	26.10	26.00	26.00	28,233
2021-03-10	26.10	26.10	26.10	26.90	31,829
2021-03-09	26.10	26.10	26.00	26.00	13,931
2021-03-08	27.10	27.30	27.10	27.30	26,303
2021-03-05	26.10	26.10	26.10	27.10	45,575
2021-03-04	28.00	28.00	28.00	26.30	25,573
2021-03-03	26.10	26.40	26.10	26.40	19,332
2021-03-02	26.00	28.40	26.00	26.70	12,829
2021-03-01	26.00	26.70	26.00	26.70	34,476
2021-02-26	26.10	26.10	26.00	26.00	57,215
2021-02-25	26.10	26.10	26.00	26.00	23,220
2021-02-24	27.40	27.40	26.90	26.90	20,788
2021-02-23	28.30	28.50	27.40	27.40	164,046
2021-02-22	26.10	28.70	26.10	27.45	86,025
2021-02-19	27.15	27.15	26.75	26.75	46,528
2021-02-18	26.10	26.10	26.10	27.15	75,858
2021-02-17	28.90	28.90	27.90	28.60	200,656
2021-02-16	27.90	27.90	27.90	27.00	32,156
2021-02-15	26.10	27.50	26.10	27.30	105,337
2021-02-12	26.10	26.10	26.10	26.10	52,930
2021-02-11	26.50	27.00	26.10	26.20	157,251
2021-02-10	26.00	29.00	26.00	27.55	182,404
2021-02-09	26.00	26.30	26.00	26.45	168,679
2021-02-08	25.00	26.60	24.10	26.50	136,100
2021-02-05	23.40	25.00	23.40	25.00	107,005
2021-02-04	22.00	23.20	22.00	24.65	85,969
2021-02-03	20.20	22.00	20.20	22.00	190,603
2021-02-02	20.80	21.10	20.80	21.10	57,535
2021-02-01	21.30	21.30	21.00	20.80	205,771
2021-01-29	21.40	21.40	21.00	21.30	69,552
2021-01-28	23.00	23.00	21.20	22.00	163,183
2021-01-27	23.10	23.90	23.00	23.20	178,318
2021-01-26	23.90	24.00	23.10	23.35	87,863
2021-01-25	24.80	24.80	23.10	24.00	248,645
2021-01-22	25.30	25.30	24.50	24.35	73,695
2021-01-21	23.00	25.80	23.00	24.70	467,772
2021-01-20	22.90	25.00	22.60	24.30	188,545
2021-01-19	23.70	24.80	23.70	23.30	134,060
2021-01-18	21.60	24.00	21.50	23.05	1,708,511
2021-01-15	22.50	22.60	21.60	21.80	203,580
2021-01-14	23.60	24.60	23.40	23.10	348,269
2021-01-13	28.10	28.10	24.30	24.60	749,570
2021-01-12	19.95	30.50	19.95	25.55	2,498,342
2021-01-11	16.80	19.40	16.80	19.20	442,378
2021-01-08	16.00	17.50	16.00	17.83	277,214
2021-01-07	15.95	16.50	15.95	16.50	154,992
2021-01-06	15.05	15.30	15.05	15.93	106,339
2021-01-05	15.00	15.30	14.90	15.30	48,576
2021-01-04	14.55	15.30	14.55	15.00	120,869
2020-12-31	14.05	14.10	14.05	14.05	23,321
2020-12-30	15.40	15.40	15.30	15.30	79,557
2020-12-29	13.95	15.95	13.95	14.65	473,070
2020-12-24	12.90	13.00	12.90	12.90	229,381
2020-12-23	12.60	12.73	12.60	12.73	11,940
2020-12-22	12.45	12.70	12.45	12.60	208,400
2020-12-21	13.55	13.55	12.30	12.85	548,862
2020-12-18	12.55	13.25	12.55	12.90	288,265
2020-12-17	12.50	12.70	12.25	12.78	441,867
2020-12-16	12.70	12.70	12.50	12.50	81,793
2020-12-15	13.00	13.35	12.60	12.80	306,548
2020-12-14	12.95	13.00	12.50	12.68	2,263
2020-12-11	12.65	13.00	12.25	12.30	354,620
2020-12-10	13.35	13.35	12.50	12.50	82,870
2020-12-09	12.70	13.30	12.70	12.75	24,494
2020-12-08	12.50	12.55	12.35	12.70	218,073
2020-12-07	13.35	13.35	13.35	12.78	93,029
2020-12-04	12.05	12.05	12.05	12.33	106,659
2020-12-03	12.73	12.73	12.73	12.73	124,517
2020-12-02	13.00	13.00	12.75	12.73	145,300
2020-12-01	12.35	13.30	12.35	12.33	52,581
2020-11-30	12.85	12.85	12.85	12.45	122,150
2020-11-27	13.15	13.15	13.05	12.25	111,407
2020-11-26	12.30	12.30	12.30	12.58	170,898
2020-11-25	13.30	13.30	12.00	12.25	693,115
2020-11-24	12.95	13.00	12.65	12.98	234,377
2020-11-23	12.95	12.95	12.75	12.48	747,394
2020-11-20	12.50	12.50	12.00	12.08	152,450
2020-11-19	12.13	12.25	12.13	12.25	197,840
2020-11-18	12.00	12.00	12.00	12.13	85,112
2020-11-17	12.08	12.23	12.08	12.23	184,305
2020-11-16	12.00	12.00	12.00	12.08	189,903
2020-11-13	12.20	12.20	12.20	12.20	219,077
2020-11-12	12.30	12.30	12.30	12.20	130,423
2020-11-11	11.40	12.95	11.40	12.25	314,436
2020-11-10	11.95	11.95	11.95	11.70	84,579
2020-11-09	11.38	11.78	11.38	11.78	14,553
2020-11-06	11.40	11.40	11.38	11.38	103,643
2020-11-05	11.40	11.40	11.40	11.40	26,431
2020-11-04	11.40	11.40	11.40	11.40	51,400
2020-11-03	11.00	11.00	11.00	11.40	22,216
2020-11-02	12.20	12.20	12.20	11.15	31,700
2020-10-30	10.35	10.35	10.20	11.10	87,259
2020-10-29	10.53	10.98	10.53	10.98	595
2020-10-28	10.35	10.53	10.35	10.53	151,484
2020-10-27	10.55	10.55	10.35	10.35	160,080
2020-10-26	10.50	10.55	10.50	10.55	43,537
2020-10-23	10.50	10.50	10.05	10.50	728,616
2020-10-22	10.35	10.50	10.35	10.50	2,062
2020-10-21	10.95	10.95	10.95	10.35	568,054
2020-10-20	10.28	10.28	9.98	9.98	840
2020-10-16	10.40	10.40	10.25	10.25	5,544
2020-10-15	11.25	11.25	11.25	10.40	105,302
2020-10-14	10.35	10.35	10.35	10.35	15,479
2020-10-13	10.95	10.95	10.95	10.35	212,278
2020-10-12	8.00	10.00	8.00	10.23	578,781
2020-10-09	8.05	9.00	8.05	9.00	220,987
2020-10-08	8.05	8.05	8.05	8.05	19,090
2020-10-07	8.05	8.05	8.05	8.05	122,903
2020-10-06	7.52	7.52	7.52	8.05	125,128
2020-10-05	7.52	7.52	7.12	7.92	193,220
2020-10-02	7.62	7.62	6.98	8.05	998,519
2020-10-01	9.02	9.02	8.80	8.27	204,129
2020-09-30	9.35	9.35	9.25	9.25	7,015
2020-09-29	9.52	9.52	9.48	9.35	149,724
2020-09-28	10.05	10.05	9.98	9.50	389,831
2020-09-25	10.95	10.95	10.95	10.15	147,445
2020-09-24	10.40	10.60	10.40	10.25	262,521
2020-09-23	10.70	10.70	10.70	10.70	32,436
2020-09-22	11.55	11.95	11.50	10.70	197,834
2020-09-21	12.50	12.50	12.50	11.83	126,061
2020-09-18	13.05	13.50	13.00	12.78	998,913
2020-09-17	13.00	13.00	12.50	12.70	503,858
2020-09-16	12.80	12.80	12.75	12.60	187,337
2020-09-15	12.50	12.50	12.45	12.15	83,657
2020-09-14	12.50	12.50	12.30	12.35	70,998
2020-09-11	13.03	13.03	12.83	12.83	794
2020-09-10	13.23	13.23	13.23	13.23	1,550
2020-09-09	12.98	13.23	12.98	13.23	2,005
2020-09-08	13.45	13.45	13.00	12.98	110,146
2020-09-07	13.18	13.25	13.18	13.25	63
2020-09-04	12.90	13.18	12.90	13.18	6,874
2020-09-03	12.95	12.95	12.55	12.90	66,396
2020-09-02	14.70	14.70	14.00	13.60	130,690
2020-09-01	14.08	14.08	13.40	13.40	6,680
2020-08-28	13.95	14.90	13.95	14.08	118,825
2020-08-27	14.00	14.05	14.00	14.05	713
2020-08-26	13.25	13.25	13.25	14.00	6,015
2020-08-25	14.05	14.05	13.00	13.80	410,610
2020-08-24	15.00	15.00	14.80	14.65	110,118
2020-08-21	15.25	15.25	15.25	15.30	15,759
2020-08-20	15.13	15.13	15.13	15.25	17,261
2020-08-19	14.95	14.95	14.95	15.13	100
2020-08-18	15.00	15.00	14.95	14.95	93,450
2020-08-17	14.45	15.00	14.45	15.00	4,809
2020-08-14	14.35	14.35	14.30	14.45	14,536
2020-08-13	14.65	14.65	14.65	14.65	22,413
2020-08-12	14.00	14.95	14.00	14.65	23,180
2020-08-11	14.95	15.00	14.95	14.50	119,280
2020-08-10	14.00	14.00	14.00	14.58	74,036
2020-08-07	13.95	13.95	13.95	14.45	42,073
2020-08-06	14.45	14.45	14.45	14.45	5,938
2020-08-05	15.00	15.10	15.00	14.45	21,722
2020-08-04	14.45	15.03	14.45	15.03	9,945
2020-08-03	14.95	14.95	14.95	14.45	5,016
2020-07-31	14.45	14.45	14.45	14.45	8,495
2020-07-30	14.45	14.45	14.45	14.45	2,714
2020-07-29	14.00	14.00	13.90	14.45	193,677
2020-07-28	14.70	14.70	14.45	14.45	3,355
2020-07-27	15.45	15.45	15.45	14.70	4,225
2020-07-24	16.15	16.15	15.90	14.55	109,742
2020-07-23	16.35	16.35	16.35	16.45	49,761
2020-07-22	15.75	17.00	15.75	16.50	226,477
2020-07-21	15.35	15.40	15.35	14.75	42,174
2020-07-20	14.65	14.65	14.65	14.65	9,216
2020-07-17	14.65	14.65	14.65	14.65	8,821
2020-07-16	15.35	15.35	15.35	14.65	24,690
2020-07-15	13.63	14.65	13.63	14.65	21,571
2020-07-14	15.95	15.95	13.55	13.63	126,772
2020-07-13	15.00	15.00	15.00	15.00	6,992
2020-07-10	15.00	15.00	15.00	15.00	3,030
2020-07-09	15.50	15.50	15.50	15.00	83,385
2020-07-08	14.95	15.00	14.95	14.50	97,449
2020-07-07	15.48	15.48	15.00	15.00	2,281
2020-07-06	15.00	15.48	15.00	15.48	54,594
2020-07-03	15.35	15.35	15.00	15.38	123,518
2020-07-02	15.30	15.95	15.00	15.63	113,779
2020-07-01	17.00	17.00	16.50	16.23	100,998
2020-06-30	17.50	17.90	17.00	18.08	357,235
2020-06-29	19.55	19.55	18.70	19.75	56,513
2020-06-26	20.80	20.80	20.50	21.70	68,784
2020-06-25	21.50	21.50	21.50	21.50	129,644
2020-06-24	22.30	22.30	22.30	21.70	57,320
2020-06-23	23.00	23.00	20.90	21.70	191,399
2020-06-22	22.55	23.55	22.55	23.55	7,868
2020-06-19	22.70	22.70	22.70	22.55	45,491
2020-06-18	23.00	23.00	22.90	22.75	78,749
2020-06-17	23.20	23.20	23.20	23.30	8,328
2020-06-16	22.50	23.70	22.50	23.30	74,120
2020-06-15	23.95	23.95	22.55	22.55	27,583
2020-06-12	23.40	23.40	23.00	23.95	30,015
2020-06-11	23.50	23.50	23.00	22.60	28,610
2020-06-10	23.55	23.75	23.55	23.75	108,801
2020-06-09	22.40	22.40	22.10	23.55	59,115
2020-06-08	24.90	25.00	22.40	23.15	361,514
2020-06-05	25.10	25.10	23.00	23.00	237,615
2020-06-04	26.50	26.50	26.25	26.25	23,477
2020-06-03	25.85	26.50	25.85	26.50	9,180
2020-06-02	26.25	26.25	25.85	25.85	13,217
2020-06-01	25.30	25.60	25.30	26.25	23,202
2020-05-29	25.50	25.50	25.50	26.35	32,083
2020-05-28	25.20	26.20	24.70	26.35	62,437
2020-05-27	25.40	25.40	25.20	24.20	53,765
2020-05-26	24.90	24.90	24.90	24.20	70,970
2020-05-22	24.00	24.00	24.00	24.30	40,610
2020-05-21	24.80	24.80	24.00	24.30	49,829
2020-05-20	24.75	24.85	24.75	24.85	810
2020-05-19	24.80	24.80	24.80	24.75	43,446
2020-05-18	24.50	24.55	24.50	24.55	10,446
2020-05-15	24.70	24.70	24.50	24.50	1,438
2020-05-14	25.10	25.10	24.10	24.70	73,996
2020-05-13	27.40	27.40	25.00	25.95	105,249
2020-05-12	27.25	27.55	27.25	27.55	20,480
2020-05-11	27.45	27.45	27.25	27.25	15,838
2020-05-07	28.90	28.90	27.50	27.45	21,776
2020-05-06	28.50	28.50	28.20	28.20	16,085
2020-05-05	28.40	28.40	28.00	28.50	5,121
2020-05-04	28.25	28.25	27.75	27.75	8,399
2020-05-01	28.10	28.10	28.00	28.25	42,367
2020-04-30	28.50	28.50	28.50	28.50	58,089
2020-04-29	29.00	29.00	29.00	28.50	12,292
2020-04-28	28.00	28.00	28.00	29.00	3,864
2020-04-27	28.00	28.00	28.00	29.00	4,566
2020-04-24	29.00	29.00	29.00	29.00	9,681
2020-04-23	29.00	29.00	29.00	29.00	4,006
2020-04-22	29.15	29.15	29.15	29.15	1,022
2020-04-21	29.00	29.15	29.00	29.15	790
2020-04-20	29.10	29.90	29.10	29.00	67,263
2020-04-17	29.00	29.90	29.00	29.50	55,997
2020-04-16	28.40	29.50	28.40	28.75	192,893
2020-04-15	28.90	28.90	27.00	26.95	21,803
2020-04-14	29.00	29.00	29.00	29.25	40,969
2020-04-09	29.00	29.00	29.00	29.25	13,738
2020-04-08	28.20	30.00	28.20	30.00	44,362
2020-04-07	25.90	28.90	25.90	25.25	201,223
2020-04-06	24.25	24.25	24.25	24.25	15,301
2020-04-03	25.00	25.00	25.00	25.80	32,000
2020-04-03	25.00	25.00	23.70	24.25	59,842
2020-04-02	25.10	25.10	25.10	25.80	49,383
2020-04-02	25.10	25.10	25.10	25.50	29,017
2020-04-01	26.20	25.50	25.50	25.50	52,267
2020-04-01	26.20	26.20	26.20	26.20	39,232
2020-03-31	25.10	25.90	25.10	25.75	66,455
2020-03-30	25.10	25.50	25.10	25.90	15,908
2020-03-27	26.60	26.60	26.60	26.30	11,995
2020-03-26	23.80	26.00	23.80	22.70	228,663
2020-03-25	21.90	23.40	21.90	21.50	26,593
2020-03-24	23.70	23.70	22.50	22.95	6,933
2020-03-23	23.50	23.50	22.00	24.40	56,378
2020-03-20	24.75	24.75	24.75	24.75	4,883
2020-03-19	24.10	24.10	24.00	25.00	25,988
2020-03-18	25.30	25.30	25.30	25.30	9,847
2020-03-17	26.00	26.00	23.90	26.55	87,123
2020-03-16	27.00	27.00	27.00	29.30	51,238
2020-03-13	28.00	30.00	28.00	27.50	151,503
2020-03-12	33.00	33.00	30.90	35.00	82,076
2020-03-11	35.00	35.00	35.00	35.00	11,874
2020-03-10	34.95	34.95	34.95	34.95	3,285
2020-03-09	36.00	36.00	34.60	36.75	26,419
2020-03-06	36.50	36.50	36.50	36.75	2,742
2020-03-05	36.70	38.20	36.70	37.40	9,922
2020-03-04	36.00	38.00	35.40	37.00	175,637
2020-03-03	37.10	37.10	37.10	37.10	2,082
2020-03-02	37.40	38.00	37.40	37.35	22,513
2020-02-28	37.00	37.80	35.00	37.95	87,661
2020-02-27	37.90	38.90	37.90	37.50	31,705
2020-02-26	37.10	38.00	37.10	37.50	44,243
2020-02-25	38.30	38.30	38.30	38.00	11,532
2020-02-24	37.10	38.90	37.10	38.75	11,137
2020-02-21	38.50	39.90	38.50	38.75	23,471
2020-02-20	37.10	38.40	37.10	38.45	61,527
2020-02-19	37.10	38.50	37.10	38.45	27,170
2020-02-18	37.10	38.90	37.10	37.75	31,716
2020-02-17	38.90	39.00	38.90	38.95	38,876
2020-02-14	39.00	39.00	38.90	38.00	16,170
2020-02-13	38.00	38.70	37.60	38.35	174,220
2020-02-12	38.00	38.10	38.00	37.85	383,640
2020-02-11	39.00	39.40	39.00	39.50	21,176
2020-02-10	38.60	39.90	38.10	39.00	80,481
2020-02-07	39.20	39.20	39.00	39.00	24,710
2020-02-06	40.00	40.90	40.00	39.60	683,760
2020-02-05	41.20	41.20	38.90	39.55	110,650
2020-02-04	42.50	42.50	42.00	41.60	27,994
2020-02-03	43.35	43.35	42.85	42.85	12,870
2020-01-31	44.00	44.90	44.00	43.50	4,322
2020-01-30	44.00	44.00	42.70	43.50	125,444
2020-01-29	44.30	44.40	43.50	44.05	26,763
2020-01-28	44.30	44.50	44.30	44.50	37,778
2020-01-27	44.90	44.90	44.60	44.30	52,289
2020-01-24	45.20	45.20	45.00	45.05	55,905
2020-01-23	45.50	46.60	45.10	46.30	67,173
2020-01-22	46.00	46.00	46.00	46.30	59,233
2020-01-21	47.50	47.60	47.00	47.00	38,855
2020-01-20	47.60	47.60	47.60	48.50	13,748
2020-01-17	45.10	48.00	45.10	48.75	72,454
2020-01-16	45.10	47.80	45.10	47.85	16,356
2020-01-15	47.00	47.80	47.00	47.85	36,751
2020-01-14	46.00	46.00	45.60	45.95	24,916
2020-01-13	46.00	48.00	46.00	48.75	31,366
2020-01-10	47.75	47.75	47.40	47.40	23,738
2020-01-09	47.75	47.75	47.75	47.75	10,306
2020-01-08	47.10	47.10	46.10	47.75	39,711
2020-01-07	48.80	48.80	48.80	49.15	33,709
2020-01-06	46.20	48.00	46.20	47.00	4,583
2020-01-03	47.40	47.40	47.00	47.00	18,036
2020-01-02	46.20	48.80	46.20	47.40	4,358
2019-12-31	48.50	48.50	47.90	47.15	563,930
2019-12-30	48.40	48.50	48.00	47.25	61,706
2019-12-27	48.40	48.40	45.10	46.50	93,567
2019-12-24	45.50	46.90	45.00	45.65	16,609
2019-12-23	45.40	47.40	45.40	46.45	175,702
2019-12-20	45.40	47.30	45.40	46.20	3,004
2019-12-19	46.10	47.40	46.00	46.45	17,514
2019-12-18	46.10	47.40	46.10	46.80	26,289
2019-12-17	48.50	48.50	46.00	47.95	133,266
2019-12-16	49.00	52.60	48.90	48.75	155,029
2019-12-13	47.30	49.00	46.80	47.85	105,219
2019-12-12	46.10	46.90	45.10	46.00	604,861
2019-12-11	44.90	48.50	44.90	47.35	127,309
2019-12-10	42.20	44.40	42.20	43.75	116,265
2019-12-09	41.00	42.20	41.00	41.95	35,280
2019-12-06	39.25	39.25	39.25	39.25	2,623
2019-12-05	39.20	39.20	39.20	38.10	17,445
2019-12-04	38.30	38.30	38.30	38.10	52,214
2019-12-03	38.45	38.45	38.30	38.30	1,606
2019-12-02	37.70	38.00	37.70	38.45	45,162
2019-11-29	36.80	37.50	36.80	37.30	24,824
2019-11-28	34.50	36.00	34.50	36.25	18,799
2019-11-27	35.25	35.25	35.20	35.20	5,234
2019-11-26	35.40	35.40	35.25	35.25	8,796
2019-11-25	36.80	36.80	35.40	35.40	6,010
2019-11-22	36.80	36.80	36.80	36.00	8,333
2019-11-21	35.90	35.90	35.40	35.40	6,474
2019-11-20	36.00	36.80	34.10	35.90	60,856
2019-11-19	36.60	36.60	35.80	35.80	9,491
2019-11-18	34.00	36.60	34.00	35.80	49,319
2019-11-15	32.90	33.00	32.90	33.55	80,690
2019-11-14	30.60	30.60	30.60	32.00	41,808
2019-11-13	32.00	32.10	32.00	32.50	88,825
2019-11-12	30.00	32.00	30.00	31.50	76,323
2019-11-11	29.10	30.90	29.10	30.50	140,165
2019-11-08	30.50	30.50	30.00	29.75	49,126
2019-11-07	32.60	32.60	30.50	30.75	179,777
2019-11-06	32.30	32.30	32.30	32.65	41,254
2019-11-05	32.90	33.00	32.50	32.25	81,417
2019-11-04	21.50	33.50	21.50	32.25	971,980
2019-11-01	40.00	40.90	33.60	36.25	277,426
2019-10-31	44.10	44.10	39.90	40.00	144,845
2019-10-30	46.60	46.90	44.00	44.50	101,494
2019-10-29	46.00	46.00	45.30	46.55	21,513
2019-10-28	47.40	47.40	47.00	46.55	7,029,520
2019-10-25	47.45	47.45	47.45	47.45	26,155
2019-10-24	45.20	47.00	45.20	47.45	120,029
2019-10-23	48.20	48.20	45.50	46.50	216,103
2019-10-22	50.30	50.30	50.00	50.00	3,142
2019-10-21	49.75	50.30	49.75	50.30	952
2019-10-18	49.55	49.75	49.55	49.75	6,540
2019-10-17	49.00	49.55	49.00	49.55	16,394
2019-10-16	51.20	51.20	49.10	49.00	91,566
2019-10-15	51.40	51.40	51.20	53.10	35,502
2019-10-14	51.40	51.40	51.40	53.10	15,677
2019-10-11	51.40	54.80	51.40	53.10	26,509
2019-10-10	51.00	51.20	51.00	52.50	3,193
2019-10-09	52.20	52.20	52.00	52.50	15,671
2019-10-08	52.00	52.00	52.00	52.60	9,114
2019-10-07	53.40	53.40	53.00	53.00	6,290
2019-10-04	54.80	54.80	54.80	53.40	7,963
2019-10-03	52.00	52.00	52.00	52.80	4,180
2019-10-02	52.00	52.00	52.00	53.50	2,477
2019-10-01	52.00	52.00	52.00	53.00	53,561
2019-09-30	53.50	53.50	53.00	53.00	1,200
2019-09-27	52.00	52.00	52.00	53.50	30,607
2019-09-26	52.00	52.00	52.00	53.50	20,641
2019-09-25	53.40	53.40	52.00	52.70	18,161
2019-09-24	52.00	52.00	52.00	53.50	43,396
2019-09-23	52.00	54.80	52.00	53.50	9,036
2019-09-20	52.00	53.00	52.00	53.00	150
2019-09-19	52.00	52.00	52.00	53.00	32,105
2019-09-18	52.40	52.40	52.20	53.00	206,233
2019-09-17	52.20	52.20	52.20	53.50	14,872
2019-09-16	53.00	53.00	53.00	53.90	20,171
2019-09-13	52.20	52.20	52.00	53.50	327,164
2019-09-12	52.20	53.40	51.80	53.40	145,571
2019-09-11	49.50	49.50	49.50	50.55	45,291
2019-09-10	49.50	49.50	49.50	50.65	4,183
2019-09-09	49.50	49.50	49.50	49.65	27,245
2019-09-06	50.15	50.15	49.30	49.30	167
2019-09-05	49.00	49.00	49.00	50.15	1,911
2019-09-04	49.50	49.50	49.50	50.65	19,912
2019-09-03	50.65	50.65	50.65	50.65	8,110
2019-09-02	49.50	51.80	49.50	50.65	23,822
2019-08-30	50.65	50.65	50.65	50.65	1,708
2019-08-29	50.80	50.80	50.80	50.80	4,733
2019-08-28	51.05	51.05	50.80	50.80	44,307
2019-08-27	49.00	49.60	49.00	51.05	29,757
2019-08-23	51.40	51.40	51.40	51.40	2,242
2019-08-22	52.00	52.00	49.80	51.40	26,246
2019-08-21	53.00	53.00	53.00	52.80	7,420
2019-08-20	52.80	52.80	52.80	52.80	13,564
2019-08-19	52.50	52.50	52.50	52.50	41,151
2019-08-16	51.00	52.00	51.00	52.50	102,602
2019-08-15	50.00	50.00	49.40	50.30	172,995
2019-08-14	51.40	51.40	51.40	52.70	55,803
2019-08-13	54.00	54.00	54.00	52.70	9,632
2019-08-12	52.00	52.00	50.40	52.30	53,853
2019-08-09	56.00	56.00	56.00	54.00	1,408
2019-08-08	53.60	54.00	53.60	54.00	20,592
2019-08-07	53.60	53.60	53.60	54.30	20,243
2019-08-06	53.60	53.60	53.60	54.30	1,058
2019-08-05	55.00	55.00	55.00	55.00	39,546
2019-08-02	55.50	55.50	55.00	55.00	9,662
2019-08-01	55.50	55.50	55.50	55.50	5,469
2019-07-31	56.80	56.80	56.80	55.50	16,181
2019-07-30	53.20	54.00	53.00	55.50	31,873
2019-07-29	57.20	57.20	57.00	55.20	39,897
2019-07-26	58.50	58.50	58.00	58.00	1,767
2019-07-25	57.40	57.40	57.40	58.50	14,795
2019-07-24	59.50	59.50	57.20	57.20	5,035
2019-07-23	59.50	59.50	59.50	59.50	1,268
2019-07-22	57.20	57.20	57.20	59.50	14,361
2019-07-19	58.00	58.00	58.00	59.50	39,595
2019-07-18	57.20	57.20	57.20	59.50	20,317
2019-07-17	59.50	59.50	59.50	59.50	4,562
2019-07-16	59.50	59.50	59.50	59.50	5,849
2019-07-15	61.00	61.00	59.50	59.50	8,068
2019-07-12	61.00	62.00	60.00	61.00	44,327
2019-07-11	58.80	59.00	58.80	59.00	17,364
2019-07-10	55.20	55.20	55.20	57.00	5,856
2019-07-09	58.80	58.80	55.20	57.00	5,794
2019-07-08	57.00	57.00	57.00	57.00	10,340
2019-07-05	58.00	58.80	55.20	57.00	85,025
2019-07-04	58.20	58.20	55.20	56.60	27,246
2019-07-03	57.80	57.80	57.80	56.50	19,459
2019-07-02	55.00	55.00	55.00	56.50	3,636
2019-07-01	58.00	58.00	58.00	56.50	9,668
2019-06-28	58.00	58.00	55.60	56.90	99,174
2019-06-27	56.40	57.80	56.00	56.60	85,128
2019-06-26	55.80	55.80	52.20	54.70	118,156
2019-06-25	55.80	55.80	55.80	54.70	19,501
2019-06-24	54.80	55.80	53.40	54.70	14,081
2019-06-21	53.00	53.60	53.00	54.40	49,767
2019-06-20	55.80	55.80	55.80	54.40	18,562
2019-06-19	55.80	55.80	55.00	54.50	14,772
2019-06-18	54.20	54.20	54.00	54.50	46,965
2019-06-17	58.20	58.20	53.80	54.40	282,130
2019-06-14	58.40	59.00	57.20	58.70	85,876
2019-06-13	59.80	59.80	59.80	59.30	5,270
2019-06-12	59.60	59.60	59.00	59.70	17,003
2019-06-11	58.00	58.00	58.00	59.00	20,996
2019-06-10	59.80	59.80	59.80	59.00	7,944
2019-06-07	58.80	60.00	58.00	58.90	30,735
2019-06-06	60.00	60.00	58.80	59.40	9,196
2019-06-05	59.00	59.80	59.00	59.20	12,552
2019-06-04	59.80	59.80	59.80	59.90	56,042
2019-06-03	58.00	59.60	57.80	58.10	50,434
2019-05-31	59.80	59.80	59.80	59.20	1,491
2019-05-30	58.60	59.80	58.60	59.20	13,128
2019-05-29	59.00	59.80	57.20	59.60	21,334
2019-05-28	58.40	59.80	58.00	57.50	70,514
2019-05-24	61.80	62.00	61.80	61.00	16,174
2019-05-23	58.60	61.60	58.60	60.90	66,942
2019-05-22	60.20	60.80	60.00	60.80	1,230,973
2019-05-21	63.20	63.20	60.20	60.80	10,196
2019-05-20	61.80	61.80	61.80	61.50	10,420
2019-05-17	61.40	62.00	61.20	61.50	86,345
2019-05-16	62.80	63.00	62.00	61.50	334,912
2019-05-15	62.10	62.10	60.70	60.70	17,156
2019-05-14	61.80	62.00	60.60	62.10	407,727
2019-05-13	58.00	59.80	58.00	59.00	534,827
2019-05-10	61.20	61.40	59.80	59.00	89,849
2019-05-09	64.00	64.80	61.20	61.10	73,599
2019-05-08	65.00	65.80	65.00	65.00	70,078
2019-05-07	64.20	66.00	64.20	65.50	58,606
2019-05-03	67.20	67.20	65.00	65.20	223,571
2019-05-02	70.00	70.00	66.60	67.60	248,184
2019-05-01	70.00	71.80	70.00	70.90	9,528
2019-04-30	72.00	73.00	71.00	70.70	303,553
2019-04-29	72.00	74.00	71.80	72.30	331,665
2019-04-26	74.00	75.20	74.00	74.40	17,515
2019-04-25	74.00	74.00	74.00	74.10	13,380
2019-04-24	74.00	74.00	73.20	74.20	87,485
2019-04-23	74.80	75.00	74.20	74.10	170,498

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

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

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