Ixico Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-15	8.75	8.75	8.75	8.75	7,427
2024-04-12	8.75	8.75	8.75	8.75	1,898
2024-04-11	8.75	8.75	8.75	8.75	4,250
2024-04-10	8.75	8.75	8.75	8.75	6,947
2024-04-09	8.75	8.75	8.75	8.75	55,170
2024-04-08	8.75	8.75	8.75	8.75	130,068
2024-04-05	8.63	8.75	8.63	8.75	31,689
2024-04-04	8.63	8.63	8.63	8.63	65,421
2024-04-03	8.25	8.63	8.25	8.63	77,884
2024-04-02	8.10	8.10	8.10	8.38	24,056
2024-04-01	8.10	8.10	8.10	8.10	0
2024-03-29	8.10	8.10	8.10	8.10	0
2024-03-28	8.38	8.38	8.10	8.10	46,877
2024-03-27	8.25	8.65	8.65	8.65	26,793
2024-03-26	8.13	8.25	8.13	8.25	1,014,646
2024-03-25	8.25	8.25	8.05	8.13	131,652
2024-03-22	8.25	8.25	8.25	8.25	2,000
2024-03-21	8.25	8.25	8.25	8.25	41,540
2024-03-20	8.25	8.38	8.25	8.38	189,996
2024-03-19	8.25	8.25	8.25	8.25	78,896
2024-03-18	7.25	8.25	7.25	8.25	196,423
2024-03-15	7.25	7.25	7.25	7.25	331,278
2024-03-14	7.25	7.25	7.25	7.25	34,768
2024-03-13	7.75	7.65	7.25	7.25	979,520
2024-03-12	8.50	8.50	8.50	8.50	4,700
2024-03-11	8.50	8.50	8.50	8.50	0
2024-03-08	8.25	8.50	8.25	8.50	146,244
2024-03-07	8.25	8.25	8.25	8.25	0
2024-03-06	8.63	8.63	8.25	8.25	34,006
2024-03-05	8.63	8.63	8.63	8.63	5,247
2024-03-04	8.63	8.63	8.63	8.63	8,549
2024-03-01	8.63	8.63	8.63	8.63	331
2024-02-29	8.75	8.75	8.63	8.63	26,804
2024-02-28	8.75	8.75	8.75	8.75	20
2024-02-27	8.75	8.75	8.75	8.75	138,235
2024-02-26	9.25	9.25	8.75	8.75	142,401
2024-02-23	9.25	9.25	9.25	9.25	5,000
2024-02-22	9.25	9.25	9.25	9.25	6,458
2024-02-21	9.25	9.25	9.25	9.25	0
2024-02-20	9.25	9.25	9.25	9.25	11,288
2024-02-19	9.25	9.25	9.25	9.25	205,747
2024-02-16	10.25	10.25	9.25	9.25	341,113
2024-02-15	10.25	10.25	10.25	10.25	22,019
2024-02-14	10.25	10.50	10.25	10.25	31,055
2024-02-13	10.25	10.25	10.25	10.25	653
2024-02-12	10.25	10.25	10.25	10.25	16,125
2024-02-09	10.25	10.25	10.25	10.25	123,436
2024-02-08	10.25	10.25	10.25	10.25	59,554
2024-02-07	10.50	10.50	10.25	10.25	59,403
2024-02-06	10.50	10.50	10.50	10.50	6,027
2024-02-05	10.50	10.50	10.50	10.50	63,355
2024-02-02	10.50	10.50	10.50	10.50	550,611
2024-02-01	10.50	10.50	10.50	10.50	129
2024-01-31	10.50	11.20	10.50	10.50	4,688
2024-01-30	10.25	11.20	10.50	11.20	113,558
2024-01-29	10.25	10.50	10.25	10.25	33,353
2024-01-26	10.25	10.25	10.25	10.25	306,235
2024-01-25	12.25	12.25	10.25	10.25	214,114
2024-01-24	12.50	12.50	12.50	12.50	0
2024-01-23	12.50	12.50	12.50	12.50	2,508
2024-01-22	12.50	12.50	12.50	12.50	7,515
2024-01-19	12.50	12.75	12.50	12.75	1,407
2024-01-18	11.80	11.80	11.80	12.50	3,459
2024-01-17	12.75	12.75	12.50	12.50	26,804
2024-01-16	12.75	12.75	12.75	12.75	119,522
2024-01-15	12.75	12.75	12.75	12.75	0
2024-01-12	13.00	13.00	12.75	12.75	20,638
2024-01-11	13.00	13.00	13.00	13.00	13,938
2024-01-10	13.00	13.00	13.00	13.00	2,168
2024-01-09	13.00	13.00	13.00	13.00	9,139
2024-01-08	13.00	13.00	13.00	13.00	1,475
2024-01-05	12.75	13.00	12.75	13.00	50,000
2024-01-04	12.75	12.75	12.75	12.75	4,090
2024-01-03	12.50	13.30	12.50	12.75	13,661
2024-01-02	12.50	12.50	12.50	12.50	5,000
2024-01-01	12.50	12.50	12.50	12.50	0
2023-12-29	13.00	13.00	12.50	12.50	38,413
2023-12-28	13.50	13.50	13.00	13.00	24,064
2023-12-27	14.60	14.60	13.50	14.60	56,769
2023-12-26	13.50	13.50	13.50	13.50	0
2023-12-25	13.50	13.50	13.50	13.50	0
2023-12-22	13.50	13.50	13.50	13.50	0
2023-12-21	13.50	13.50	13.00	13.50	8,508
2023-12-20	13.50	13.50	13.50	13.50	4,840
2023-12-19	13.25	13.50	13.25	13.50	62,801
2023-12-18	13.25	13.25	13.25	13.25	260
2023-12-15	13.25	13.25	13.25	13.25	33,023
2023-12-14	14.00	14.00	14.00	14.00	10,000
2023-12-13	14.00	14.00	14.00	14.00	26,163
2023-12-12	14.00	14.00	14.00	14.00	9,500
2023-12-11	14.00	14.00	14.00	14.00	3,450
2023-12-08	14.00	14.00	14.00	14.00	16,300
2023-12-07	14.00	14.00	14.00	14.00	42,837
2023-12-06	14.50	14.50	13.35	14.00	90,316
2023-12-05	15.00	15.00	14.50	14.50	121,500
2023-12-04	15.25	15.25	15.25	15.25	7,180
2023-12-01	15.25	15.25	15.25	15.25	9,000
2023-11-30	15.25	15.25	15.25	15.25	10,032
2023-11-29	15.25	15.25	15.25	15.25	61
2023-11-28	15.25	15.25	15.25	15.25	0
2023-11-27	15.25	15.25	15.25	15.25	10,010
2023-11-24	15.25	15.25	15.25	15.25	874
2023-11-23	15.25	15.25	15.25	15.25	0
2023-11-22	15.25	15.25	15.25	15.25	20,050
2023-11-21	15.25	15.25	15.25	15.25	70,900
2023-11-20	15.50	15.50	15.00	15.25	91,542
2023-11-17	15.50	15.50	15.50	15.50	2,777
2023-11-16	14.50	15.50	14.50	15.50	62,315
2023-11-15	14.50	14.50	14.50	14.50	3,303
2023-11-14	14.00	14.50	14.00	14.50	152,616
2023-11-13	14.00	14.00	14.00	14.00	35,682
2023-11-10	14.00	14.00	14.00	14.00	50
2023-11-09	14.00	14.00	14.00	14.00	32,600
2023-11-08	14.00	14.00	14.00	14.00	20,000
2023-11-07	14.00	14.00	14.00	14.00	852
2023-11-06	14.00	14.00	14.00	14.00	0
2023-11-03	13.75	14.00	13.75	14.00	137,846
2023-11-02	13.75	13.75	13.75	13.75	50,231
2023-11-01	13.75	13.75	13.75	13.75	50,000
2023-10-31	13.75	13.20	13.20	13.20	20
2023-10-30	13.75	13.75	13.75	13.75	3,000
2023-10-27	13.75	13.75	13.75	13.75	0
2023-10-26	14.00	14.00	13.75	13.75	3,909
2023-10-25	14.00	14.00	14.00	14.00	17,206
2023-10-24	14.00	14.00	14.00	14.00	0
2023-10-23	14.25	14.25	14.00	14.00	13,623
2023-10-20	14.25	14.25	14.25	14.25	897
2023-10-19	14.25	14.25	14.25	14.25	340
2023-10-18	14.50	14.50	13.50	14.25	123,352
2023-10-17	15.50	15.50	14.50	14.50	23,585
2023-10-16	16.25	16.25	15.50	15.50	2,411
2023-10-13	17.25	17.25	16.25	16.25	12,382
2023-10-12	17.50	17.50	17.25	17.25	15,067
2023-10-11	17.50	17.50	17.50	17.50	100
2023-10-10	17.50	17.50	17.50	17.50	335
2023-10-09	17.50	17.50	17.50	17.50	261
2023-10-06	17.25	17.50	17.25	17.50	70,693
2023-10-05	17.25	17.25	17.25	17.25	4,056
2023-10-04	18.50	18.50	17.25	17.25	59,941
2023-10-03	18.50	18.50	18.50	18.50	53
2023-10-02	19.00	19.00	18.50	18.50	17,081
2023-09-29	19.20	19.20	19.00	19.00	38,468
2023-09-28	19.40	19.40	19.40	19.40	0
2023-09-27	19.40	19.40	19.40	19.40	3,518
2023-09-26	19.40	19.40	19.40	19.40	0
2023-09-25	19.40	19.40	19.40	19.40	9
2023-09-22	19.40	19.40	19.40	19.40	8,936
2023-09-21	19.40	19.40	19.40	19.40	652
2023-09-20	19.40	19.40	19.40	19.40	37,545
2023-09-19	19.20	19.40	19.20	19.40	50,010
2023-09-18	19.20	19.20	19.20	19.20	2,872
2023-09-15	19.40	19.40	19.40	19.40	19,500
2023-09-14	19.40	19.40	19.40	19.40	30
2023-09-13	19.40	19.40	19.40	19.40	3,546
2023-09-12	19.40	19.40	19.40	19.40	5,231
2023-09-11	20.00	20.00	19.40	19.40	14,175
2023-09-08	20.00	20.00	20.00	20.00	8,338
2023-09-07	20.00	20.00	20.00	20.00	1,223
2023-09-06	20.30	20.80	20.00	20.00	91,624
2023-09-05	20.30	20.30	20.30	20.30	0
2023-09-04	20.30	20.30	20.30	20.30	15,101
2023-09-01	20.30	20.30	20.30	20.30	3,000
2023-08-31	20.30	20.30	20.30	20.30	0
2023-08-30	20.30	20.30	20.30	20.30	250
2023-08-29	20.30	20.30	20.30	20.30	8,500
2023-08-28	20.30	20.30	20.30	20.30	0
2023-08-25	20.30	20.30	20.30	20.30	76
2023-08-24	20.30	20.30	20.30	20.30	0
2023-08-23	20.30	20.30	20.30	20.30	1,014
2023-08-22	20.30	20.30	20.30	20.30	332
2023-08-21	20.30	20.30	20.30	20.30	4
2023-08-18	20.30	20.30	20.30	20.30	20,504
2023-08-17	20.30	20.30	20.30	20.30	7,425
2023-08-16	20.30	20.30	20.30	20.30	0
2023-08-15	20.30	20.30	20.30	20.30	247
2023-08-14	20.30	20.30	20.30	20.30	5,000
2023-08-11	20.30	20.30	20.30	20.30	3,631
2023-08-10	20.30	20.30	20.30	20.30	0
2023-08-09	20.30	20.30	20.30	20.30	1,333
2023-08-08	20.30	20.30	20.30	20.30	0
2023-08-07	20.30	20.30	20.30	20.30	719
2023-08-04	20.00	20.30	20.00	20.30	32,510
2023-08-03	20.00	20.00	20.00	20.00	0
2023-08-02	20.00	20.00	20.00	20.00	11,785
2023-08-01	20.00	20.00	20.00	20.00	0
2023-07-31	20.00	20.00	20.00	20.00	25,386
2023-07-28	20.00	20.00	20.00	20.00	1,502
2023-07-27	20.00	20.00	20.00	20.00	1
2023-07-26	20.00	20.00	20.00	20.00	31,755
2023-07-25	20.00	20.00	20.00	20.00	10,405
2023-07-24	20.00	20.00	20.00	20.00	8,829
2023-07-21	20.00	20.00	20.00	20.00	0
2023-07-20	20.00	20.00	20.00	20.00	34,650
2023-07-19	20.00	20.00	20.00	20.00	21,000
2023-07-18	20.00	20.00	20.00	20.00	13,042
2023-07-17	18.75	18.75	18.75	18.75	15,588
2023-07-14	19.00	19.00	18.75	18.75	37,480
2023-07-13	19.00	19.00	19.00	19.00	0
2023-07-12	19.00	19.00	19.00	19.00	10,761
2023-07-11	19.00	19.00	19.00	19.00	25,029
2023-07-10	19.00	19.00	19.00	19.00	17,077
2023-07-07	19.00	19.00	19.00	19.00	0
2023-07-06	19.00	19.00	19.00	19.00	15,819
2023-07-05	19.00	19.00	19.00	19.00	0
2023-07-04	19.00	19.00	19.00	19.00	0
2023-07-03	19.00	19.00	19.00	19.00	10
2023-06-30	19.00	19.00	19.00	19.00	0
2023-06-29	19.00	19.00	19.00	19.00	2,000
2023-06-28	19.00	19.00	19.00	19.00	0
2023-06-27	19.00	19.00	19.00	19.00	28,705
2023-06-26	19.00	19.00	19.00	19.00	5,000
2023-06-23	19.00	19.00	19.00	19.00	247
2023-06-22	19.00	19.00	19.00	19.00	912
2023-06-21	19.00	19.00	19.00	19.00	0
2023-06-20	18.50	19.00	18.50	19.00	19,000
2023-06-19	18.50	18.50	18.50	18.50	8,905
2023-06-16	19.00	19.00	18.50	18.50	17,923
2023-06-15	19.00	19.00	19.00	19.00	37,011
2023-06-14	19.00	19.00	19.00	19.00	1,600
2023-06-13	18.25	18.25	18.25	18.25	6,600
2023-06-12	18.25	18.25	18.25	18.25	15,371
2023-06-09	18.25	18.25	18.25	18.25	3,595
2023-06-08	18.25	18.25	18.25	18.25	720
2023-06-07	18.25	18.25	18.25	18.25	1,743
2023-06-06	18.75	18.75	18.00	18.25	12,000
2023-06-05	19.50	19.50	18.75	18.75	16,785
2023-06-02	19.50	19.50	19.50	19.50	8,575
2023-06-01	20.00	20.00	19.50	19.50	1,302
2023-05-31	19.50	20.00	19.50	20.00	12,212
2023-05-30	19.50	19.50	19.50	19.50	26
2023-05-29	19.50	19.50	19.50	19.50	0
2023-05-26	18.50	19.50	18.50	19.50	115,000
2023-05-25	18.00	18.50	18.00	18.50	63,342
2023-05-24	17.50	18.00	17.50	18.00	32,164
2023-05-23	19.75	19.75	16.75	17.50	408,848
2023-05-22	20.00	20.00	18.75	19.75	134,519
2023-05-19	19.80	20.00	19.80	20.00	13,753
2023-05-18	19.80	19.80	19.80	19.80	5,973
2023-05-17	19.80	19.80	19.80	19.80	1
2023-05-16	19.80	19.80	19.80	19.80	8,409
2023-05-15	19.50	20.00	19.50	19.80	73,802
2023-05-12	18.75	19.50	18.75	19.50	22,500
2023-05-11	18.75	18.75	18.75	18.75	14,460
2023-05-10	20.50	20.50	18.50	18.75	176,400
2023-05-09	19.25	19.25	19.25	19.25	3,192
2023-05-08	19.25	19.25	19.25	19.25	0
2023-05-05	19.25	19.25	19.25	19.25	15,080
2023-05-04	19.25	19.25	19.25	19.25	46,690
2023-05-03	19.25	19.25	19.25	19.25	24
2023-05-02	19.25	19.25	19.25	19.25	225
2023-05-01	19.25	19.25	19.25	19.25	0
2023-04-28	19.25	19.25	19.25	19.25	5,048
2023-04-27	19.50	19.50	19.25	19.25	4,610
2023-04-26	20.00	20.00	19.50	19.50	37,759
2023-04-25	20.50	20.50	20.50	20.50	10,100
2023-04-24	20.50	20.50	20.50	20.50	0
2023-04-21	20.50	20.50	20.50	20.50	27,370
2023-04-20	20.50	20.50	20.50	20.50	11,807
2023-04-19	20.50	20.50	20.50	20.50	666
2023-04-18	20.50	20.50	20.50	20.50	10,923
2023-04-17	20.50	20.50	20.50	20.50	828
2023-04-14	21.00	21.00	20.50	20.50	39,934
2023-04-13	21.00	21.00	21.00	21.00	1,676
2023-04-12	21.50	21.50	21.00	21.00	9,600
2023-04-11	23.00	23.00	21.50	21.50	145,738
2023-04-10	23.00	23.00	23.00	23.00	0
2023-04-07	23.00	23.00	23.00	23.00	0
2023-04-06	23.00	23.00	23.00	23.00	17,631
2023-04-05	22.40	23.00	22.40	23.00	55,117
2023-04-04	22.40	22.40	22.40	22.40	6,938
2023-04-03	21.30	22.40	19.20	22.40	52,569
2023-03-31	21.25	21.25	21.25	21.25	1,241
2023-03-30	20.50	21.25	20.50	21.25	65,686
2023-03-29	21.50	21.50	20.50	20.50	35,397
2023-03-28	21.75	21.75	21.50	21.50	5,079
2023-03-27	21.75	21.75	21.75	21.75	18,700
2023-03-24	22.50	22.50	21.75	21.75	15,888
2023-03-23	22.50	22.50	22.50	22.50	0
2023-03-22	22.50	22.50	22.50	22.50	0
2023-03-21	21.50	23.00	21.50	22.50	93,239
2023-03-20	22.50	22.50	21.50	21.50	112,687
2023-03-17	23.00	23.00	22.50	22.50	4,632
2023-03-16	22.75	23.00	22.75	23.00	56,300
2023-03-15	24.00	24.00	22.50	22.75	30,318
2023-03-14	24.25	24.25	24.25	24.25	27,663
2023-03-13	24.00	24.25	24.00	24.25	5,996
2023-03-10	24.00	24.50	24.50	24.50	683,364
2023-03-09	24.50	24.50	23.00	23.00	11,597
2023-03-08	24.50	24.50	24.50	24.50	6,469
2023-03-07	24.50	24.50	24.50	24.50	6,575
2023-03-06	24.50	24.50	24.50	24.50	1,080
2023-03-03	24.50	24.50	24.50	24.50	919
2023-03-02	24.50	24.50	24.50	24.50	5,699
2023-03-01	24.50	25.00	24.50	24.50	5,746
2023-02-28	24.50	24.50	24.50	24.50	12,130
2023-02-27	24.50	24.50	24.50	24.50	1,337
2023-02-24	26.90	26.90	24.50	24.50	700
2023-02-23	24.50	24.50	24.50	24.50	4,102
2023-02-22	24.50	24.50	24.50	24.50	95
2023-02-21	25.25	25.25	24.50	24.50	6,091
2023-02-20	25.25	25.25	25.25	25.25	13,290
2023-02-17	25.25	25.25	25.25	25.25	6,994
2023-02-16	27.00	27.00	25.25	25.25	23,425
2023-02-15	27.50	27.50	27.00	27.00	15,035
2023-02-14	28.25	28.25	28.25	28.25	40,116
2023-02-13	28.25	28.25	28.25	28.25	33,966
2023-02-10	26.00	28.25	26.00	28.25	100,165
2023-02-09	26.50	26.75	26.50	26.75	102,193
2023-02-08	27.00	28.00	26.50	26.50	197,236
2023-02-07	24.50	27.00	24.50	27.00	169,087
2023-02-06	23.50	23.50	23.50	23.50	7,663
2023-02-03	23.00	23.75	22.25	23.50	79,594
2023-02-02	24.00	24.00	23.75	23.75	7,653
2023-02-01	24.00	24.00	24.00	24.00	0
2023-01-31	24.00	23.00	23.00	23.00	139,523
2023-01-30	24.50	24.50	24.00	24.00	4,972
2023-01-27	24.50	24.50	24.50	24.50	20,000
2023-01-26	24.50	24.50	24.50	24.50	2,890
2023-01-25	24.50	24.50	24.50	24.50	9,225
2023-01-24	24.50	24.50	24.50	24.50	10,000
2023-01-23	25.25	26.50	24.50	24.50	38,526
2023-01-20	25.50	25.50	25.25	25.25	17,091
2023-01-19	25.50	25.50	25.50	25.50	0
2023-01-18	25.50	25.50	25.50	25.50	8,959
2023-01-17	25.00	25.50	25.00	25.50	15,949
2023-01-16	25.50	25.50	25.00	25.00	52,111
2023-01-13	24.50	25.50	24.50	25.50	13,390
2023-01-12	24.50	24.50	24.50	24.50	0
2023-01-11	24.50	24.50	24.50	24.50	33,678
2023-01-10	24.50	24.50	24.50	24.50	2,788
2023-01-09	24.50	24.50	24.50	24.50	2,886
2023-01-06	24.50	24.50	24.50	24.50	1,302
2023-01-05	24.75	24.75	24.50	24.50	30,820
2023-01-04	25.00	25.00	24.75	24.75	8,705
2023-01-03	25.50	25.50	23.50	25.00	62,938
2023-01-02	25.50	25.50	25.50	25.50	0
2022-12-30	25.50	25.50	25.50	25.50	23,416
2022-12-29	25.50	25.50	25.50	25.50	2,100
2022-12-28	26.00	26.00	25.50	25.50	7,275
2022-12-27	26.00	26.00	26.00	26.00	0
2022-12-26	26.00	26.00	26.00	26.00	0
2022-12-23	26.00	26.00	26.00	26.00	0
2022-12-22	26.00	26.00	26.00	26.00	411,840
2022-12-21	26.00	26.00	26.00	26.00	1,421
2022-12-20	26.00	26.00	26.00	26.00	12,804
2022-12-19	26.00	26.00	26.00	26.00	14,000
2022-12-16	26.00	26.00	26.00	26.00	5,986
2022-12-15	26.00	26.00	26.00	26.00	12,207
2022-12-14	26.00	26.00	25.00	26.00	28,788
2022-12-13	27.00	27.00	26.00	26.00	41,336
2022-12-12	26.50	27.00	26.50	27.00	19,173
2022-12-09	25.50	26.50	25.50	26.50	33,830
2022-12-08	26.50	27.50	25.50	25.50	200
2022-12-07	29.00	29.00	26.50	26.50	240,784
2022-12-06	29.25	29.25	29.25	29.25	5,034
2022-12-05	29.25	29.25	29.25	29.25	37
2022-12-02	29.00	29.25	29.00	29.25	24,350
2022-12-01	29.00	29.00	29.00	29.00	313
2022-11-30	29.00	29.00	29.00	29.00	5,000
2022-11-29	29.00	29.00	29.00	29.00	0
2022-11-28	29.00	29.00	29.00	29.00	35,650
2022-11-25	29.00	29.00	29.00	29.00	0
2022-11-24	29.00	29.00	29.00	29.00	0
2022-11-23	29.00	29.00	29.00	29.00	2,889
2022-11-22	28.00	29.00	28.00	29.00	10,000
2022-11-21	28.50	28.50	28.00	28.00	40,657
2022-11-18	29.00	29.00	28.50	28.50	42,754
2022-11-17	29.00	29.00	29.00	29.00	100
2022-11-16	29.00	29.00	29.00	29.00	94
2022-11-15	29.00	29.00	29.00	29.00	25,185
2022-11-14	29.00	29.00	29.00	29.00	8
2022-11-11	29.00	29.00	29.00	29.00	2,546
2022-11-10	29.00	29.00	29.00	29.00	2,403
2022-11-09	29.00	29.00	29.00	29.00	13
2022-11-08	29.00	29.00	29.00	29.00	336
2022-11-07	29.00	29.00	29.00	29.00	8,281
2022-11-04	29.00	29.00	29.00	29.00	0
2022-11-03	29.00	29.00	29.00	29.00	230
2022-11-02	29.00	29.00	29.00	29.00	2,386
2022-11-01	29.50	29.50	29.00	29.00	13,849
2022-10-31	30.00	30.50	29.00	29.50	59,427
2022-10-28	30.00	30.00	30.00	30.00	2,179
2022-10-27	30.00	30.00	30.00	30.00	8,600
2022-10-26	30.50	30.50	30.00	30.00	31,656
2022-10-25	31.50	31.50	30.50	30.50	20,263
2022-10-24	31.50	31.50	31.50	31.50	15
2022-10-21	31.50	31.50	31.50	31.50	7,500
2022-10-20	31.50	31.50	31.50	31.50	0
2022-10-19	31.50	31.50	31.50	31.50	1,604
2022-10-18	31.50	31.50	31.50	31.50	108
2022-10-17	31.50	31.50	31.50	31.50	10
2022-10-14	32.00	32.00	30.50	31.50	35,902
2022-10-13	31.50	32.00	31.50	32.00	11,086
2022-10-12	33.50	33.50	31.50	31.50	3,169
2022-10-11	33.50	33.50	33.50	33.50	9,423
2022-10-10	33.50	33.50	33.50	33.50	26
2022-10-07	34.00	34.00	33.50	33.50	2,240
2022-10-06	34.00	34.00	34.00	34.00	5
2022-10-05	34.00	34.00	34.00	34.00	0
2022-10-04	34.00	34.00	34.00	34.00	13,121
2022-10-03	33.50	34.00	33.50	34.00	85
2022-09-30	34.00	34.00	33.50	33.50	2,300
2022-09-29	34.50	34.50	34.00	34.00	6,500
2022-09-28	37.50	37.50	34.50	34.50	8,312
2022-09-27	37.50	37.50	37.50	37.50	0
2022-09-26	38.00	38.00	37.50	37.50	4,864
2022-09-23	37.00	38.50	37.00	38.00	330
2022-09-22	38.00	38.00	38.00	38.00	0
2022-09-21	37.50	38.00	37.50	38.00	302
2022-09-20	37.50	37.50	37.50	37.50	2
2022-09-19	37.50	37.50	37.50	37.50	0
2022-09-16	38.50	38.50	37.50	37.50	32,645
2022-09-15	39.00	39.00	39.00	39.00	238
2022-09-14	39.00	39.00	39.00	39.00	3,942
2022-09-13	39.00	39.00	39.00	39.00	919
2022-09-12	39.00	39.00	39.00	39.00	2,700
2022-09-09	39.00	39.00	39.00	39.00	112
2022-09-08	40.00	40.00	39.00	39.00	12,562
2022-09-07	42.00	42.00	40.00	40.00	43,979
2022-09-06	38.50	41.50	38.50	41.50	38,462
2022-09-05	38.50	38.50	38.50	38.50	532
2022-09-02	40.00	41.00	38.50	38.50	41,547
2022-09-01	38.25	40.00	38.25	40.00	83,280
2022-08-31	35.50	35.50	35.50	35.50	10,095
2022-08-30	35.50	35.50	35.50	35.50	5,403
2022-08-29	36.10	36.10	36.10	36.10	0
2022-08-26	35.50	36.10	36.10	36.10	1,226
2022-08-25	35.25	35.25	35.25	35.25	16,000
2022-08-24	37.00	37.00	35.25	35.25	10,500
2022-08-23	38.00	38.00	38.00	38.00	1,878
2022-08-22	37.00	37.00	37.00	37.00	7,075
2022-08-19	37.00	37.00	37.00	37.00	63,889
2022-08-18	38.00	38.00	38.00	37.00	2,133
2022-08-17	37.00	37.00	37.00	37.00	26,098
2022-08-16	37.00	36.00	36.00	37.00	11,313
2022-08-15	37.00	38.00	36.00	37.00	58,589
2022-08-12	34.00	37.00	32.00	37.00	53,010
2022-08-11	32.50	31.60	31.60	31.60	45,666
2022-08-10	32.50	32.50	32.50	32.50	296
2022-08-09	32.50	32.50	32.50	32.50	6,154
2022-08-08	32.50	32.50	32.50	32.50	14,937
2022-08-05	32.50	32.50	32.50	32.50	10,030
2022-08-04	32.50	32.50	32.50	32.50	68,251
2022-08-03	32.00	32.00	32.00	32.00	15
2022-08-02	32.00	32.00	32.00	32.00	0
2022-08-01	32.50	32.50	31.00	32.00	1
2022-07-29	32.50	32.50	32.00	32.00	62,820
2022-07-28	32.50	32.50	32.50	32.50	0
2022-07-27	32.50	32.50	32.50	32.50	0
2022-07-26	32.50	32.50	32.50	32.50	500
2022-07-25	32.50	32.50	32.50	32.50	25,500
2022-07-22	31.00	33.00	31.00	32.50	76,489
2022-07-21	32.50	35.50	31.00	31.00	125,001
2022-07-20	32.00	32.00	30.50	30.50	55,379
2022-07-19	33.00	33.00	32.00	32.00	5,000
2022-07-18	33.50	33.50	33.00	33.00	8,060
2022-07-15	31.60	31.60	31.60	33.50	419
2022-07-14	33.50	32.50	32.50	32.50	5,179
2022-07-13	33.50	33.50	33.50	33.50	1,376
2022-07-12	33.50	33.50	33.50	33.50	106
2022-07-11	33.50	33.50	33.50	33.50	420
2022-07-08	33.50	33.50	33.50	33.50	5,893
2022-07-07	32.60	32.60	32.60	33.50	538
2022-07-06	33.50	33.50	33.50	33.50	0
2022-07-05	34.00	34.00	33.50	33.50	7,507
2022-07-04	35.50	35.50	33.50	34.00	10,381
2022-07-01	35.50	35.50	35.50	35.50	4,022
2022-06-30	35.50	35.50	35.00	35.50	5,380
2022-06-29	35.50	35.50	35.50	35.50	35,000
2022-06-28	35.50	35.50	35.50	35.50	2,500
2022-06-27	35.50	35.50	35.50	35.50	10,510
2022-06-24	36.50	36.50	35.50	35.50	13,097
2022-06-23	37.50	37.50	36.50	36.50	7,585
2022-06-22	37.50	37.50	37.50	37.50	0
2022-06-21	37.50	37.50	37.50	37.50	830
2022-06-20	37.50	37.50	37.50	37.50	425
2022-06-17	37.50	37.50	37.50	37.50	1,400
2022-06-16	37.50	37.50	37.50	37.50	0
2022-06-15	37.50	37.50	37.50	37.50	17,015
2022-06-14	36.50	36.50	36.50	37.50	695
2022-06-13	37.50	37.50	37.50	37.50	10,000
2022-06-10	38.00	38.00	37.50	37.50	34,033
2022-06-09	38.00	38.00	38.00	38.00	5,760
2022-06-08	38.00	38.00	38.00	38.00	6,355
2022-06-07	38.00	38.00	38.00	38.00	34
2022-06-06	38.00	38.00	38.00	38.00	17,985
2022-06-03	38.00	38.00	38.00	38.00	0
2022-06-02	38.00	38.00	38.00	38.00	0
2022-06-01	38.00	38.00	38.00	38.00	5,041
2022-05-31	38.00	38.00	38.00	38.00	300
2022-05-30	38.00	38.00	38.00	38.00	55,000
2022-05-27	38.00	38.00	38.00	38.00	11,141
2022-05-26	37.50	38.00	37.50	38.00	20,299
2022-05-25	37.50	37.50	37.50	37.50	4,244
2022-05-24	41.00	41.00	37.50	37.50	61,848
2022-05-23	38.50	41.40	41.40	41.40	63,810
2022-05-20	38.50	38.50	38.50	38.50	36,500
2022-05-19	38.50	38.50	38.50	38.50	0
2022-05-18	38.50	38.50	38.50	38.50	0
2022-05-17	38.50	38.50	38.50	38.50	12,000
2022-05-16	38.50	38.50	38.50	38.50	100
2022-05-13	38.50	38.50	38.50	38.50	18,084
2022-05-12	39.00	39.00	38.50	38.50	3,112
2022-05-11	39.00	39.00	39.00	39.00	19,527
2022-05-10	37.50	37.50	37.50	39.00	12,784
2022-05-09	39.40	40.50	38.50	38.50	22,000
2022-05-06	40.50	40.50	40.50	40.50	1,213
2022-05-05	41.00	41.00	40.50	40.50	56,410
2022-05-04	41.00	41.00	41.00	41.00	26,537
2022-05-03	40.00	41.00	39.00	41.00	24,979
2022-05-02	39.50	39.50	39.50	39.50	0
2022-04-29	39.50	39.50	39.50	39.50	11,005
2022-04-28	37.50	39.50	37.50	39.50	42,994
2022-04-27	37.50	37.50	37.50	37.50	20,313
2022-04-26	37.50	37.50	37.50	37.50	15,075
2022-04-25	38.00	38.00	37.50	37.50	6,331
2022-04-22	38.00	38.00	38.00	38.00	49,862
2022-04-21	36.50	38.00	36.50	38.00	41,000
2022-04-20	36.00	36.00	36.00	36.00	20,665
2022-04-19	34.00	36.00	34.00	36.00	114,621
2022-04-18	34.00	34.00	34.00	34.00	0
2022-04-15	34.00	34.00	34.00	34.00	0
2022-04-14	34.00	34.00	34.00	34.00	26,719
2022-04-13	34.00	34.00	34.00	34.00	17,771
2022-04-12	35.50	34.00	34.00	34.00	197,650
2022-04-11	35.50	35.50	35.50	35.50	18,823
2022-04-08	35.50	35.50	35.50	35.50	9,013
2022-04-07	37.50	37.00	35.50	35.50	54,546
2022-04-06	38.00	38.00	37.00	37.50	20,257
2022-04-05	38.00	38.00	38.00	38.00	47,119
2022-04-04	38.00	38.00	38.00	38.00	54,895
2022-04-01	38.00	38.00	38.00	38.00	8,444
2022-03-31	39.00	39.00	37.75	38.00	86,522
2022-03-30	41.50	41.50	39.00	39.00	71,312
2022-03-29	41.50	41.50	40.50	41.50	31,443
2022-03-28	41.50	41.50	41.50	41.50	11,512
2022-03-25	41.50	41.50	41.50	41.50	36,900
2022-03-24	41.50	42.50	41.50	41.50	27,154
2022-03-23	41.50	41.50	41.50	41.50	61,028
2022-03-22	41.50	41.50	41.50	41.50	5,978
2022-03-21	41.50	41.50	40.00	41.50	574
2022-03-18	41.50	41.50	41.50	41.50	5,361
2022-03-17	43.00	43.00	41.50	41.50	31,424
2022-03-16	43.50	43.50	43.00	43.00	16,000
2022-03-15	43.50	43.50	43.50	43.50	34,268
2022-03-14	43.50	43.50	43.00	43.50	198,088
2022-03-11	42.50	44.50	42.00	44.50	73,652
2022-03-10	42.50	42.50	42.50	42.50	57,246
2022-03-09	43.50	43.50	42.50	42.50	44,613
2022-03-08	42.20	43.50	42.20	43.50	24,233
2022-03-07	43.50	43.50	43.00	43.00	12,888
2022-03-04	44.50	44.50	44.00	44.00	18,311
2022-03-03	44.50	44.50	44.50	44.50	1,508
2022-03-02	44.50	44.50	44.50	44.50	211
2022-03-01	44.00	45.00	44.00	44.50	10,064
2022-02-28	43.50	44.00	43.50	44.00	71,213
2022-02-25	43.00	43.50	43.00	43.50	3,793
2022-02-24	46.00	46.00	42.00	43.00	73,438
2022-02-23	47.50	47.50	47.00	47.00	18,926
2022-02-22	48.00	48.00	47.50	47.50	17,500
2022-02-21	49.00	49.00	48.00	48.00	123,873
2022-02-18	51.50	51.50	49.00	49.00	42,921
2022-02-17	51.50	51.50	51.50	51.50	18,160
2022-02-16	50.50	53.50	50.50	51.50	124,048
2022-02-15	48.50	49.00	48.50	49.00	31,000
2022-02-14	49.50	49.50	48.50	48.50	47,226
2022-02-11	47.00	47.00	47.00	47.00	160,000
2022-02-10	47.00	47.00	47.00	47.00	61,645
2022-02-09	47.00	47.00	46.50	47.00	32,449
2022-02-08	47.50	48.50	47.00	45.50	59,096
2022-02-07	48.50	48.50	45.50	45.50	56,414
2022-02-04	48.50	48.50	48.50	48.50	4,319
2022-02-03	48.50	48.50	48.50	48.50	2,442
2022-02-02	49.00	49.00	49.00	49.00	25,088
2022-02-01	50.00	50.00	49.00	49.00	8,928
2022-01-31	49.00	49.00	49.00	49.00	43,840
2022-01-28	49.00	49.00	49.00	49.00	1,881
2022-01-27	49.00	49.00	49.00	49.00	105,910
2022-01-26	51.00	51.00	49.00	49.00	34,786
2022-01-25	51.50	51.50	51.00	51.00	14,314
2022-01-24	51.50	51.50	51.50	51.50	9,875
2022-01-21	51.50	51.50	51.00	51.50	34,648
2022-01-20	54.50	54.50	51.50	51.50	222,427
2022-01-19	58.50	58.50	58.00	58.00	3,886
2022-01-18	59.50	59.50	58.50	58.50	29,726
2022-01-17	60.00	60.00	59.50	59.50	34,860
2022-01-14	60.00	60.20	60.20	60.20	28,275
2022-01-13	60.00	60.00	59.00	60.00	51,727
2022-01-12	59.50	60.00	59.50	60.00	45,191
2022-01-11	58.00	59.50	58.00	59.50	41,089
2022-01-10	59.00	59.00	58.00	58.00	36,733
2022-01-07	59.00	59.00	58.50	59.00	55,624
2022-01-06	60.00	60.00	59.00	59.00	29,293
2022-01-05	60.00	58.40	58.40	60.00	33,971
2022-01-04	60.00	61.00	61.00	60.00	17,772
2022-01-03	60.00	60.00	60.00	60.00	0
2021-12-31	58.50	60.00	58.50	60.00	19,810
2021-12-30	58.50	58.50	58.50	58.50	4,470
2021-12-29	55.00	58.50	55.00	58.50	46,427
2021-12-28	55.00	55.00	55.00	55.00	0
2021-12-27	55.00	55.00	55.00	55.00	0
2021-12-24	55.00	55.00	55.00	55.00	0
2021-12-23	55.50	55.50	55.00	55.00	22,200
2021-12-22	54.40	54.40	54.40	55.50	14,194
2021-12-21	55.50	55.50	55.50	55.50	25,000
2021-12-20	57.00	57.00	55.50	55.50	16,566
2021-12-17	57.00	58.20	58.20	57.00	22,175
2021-12-16	57.00	57.00	57.00	57.00	4,005
2021-12-15	58.00	58.00	57.00	57.00	13,159
2021-12-14	59.00	60.00	58.00	58.00	22,663
2021-12-13	61.00	61.00	59.00	59.00	42,809
2021-12-10	61.00	61.00	61.00	61.00	16,253
2021-12-09	62.00	62.00	61.00	61.00	55,933
2021-12-08	59.00	62.00	58.00	62.00	124,762
2021-12-07	51.00	59.00	51.00	59.00	261,338
2021-12-06	51.00	50.40	50.40	50.40	39,649
2021-12-03	51.00	51.00	51.00	51.00	113,464
2021-12-02	51.00	51.00	51.00	51.00	11,193
2021-12-01	52.00	51.50	48.00	48.00	98,196
2021-11-30	53.00	53.00	52.00	52.00	16,045
2021-11-29	53.50	52.00	52.00	52.00	43,465
2021-11-26	53.50	53.50	52.00	53.50	96,139
2021-11-25	53.50	53.50	53.50	53.50	7,893
2021-11-24	53.00	54.50	53.00	53.50	40,316
2021-11-23	56.00	56.00	53.00	53.00	50,128
2021-11-22	57.00	56.50	53.60	53.60	102,965
2021-11-19	59.50	59.50	57.00	57.00	36,294
2021-11-18	62.50	62.50	59.50	59.50	87,406
2021-11-17	65.00	65.00	62.00	62.50	164,011
2021-11-16	64.00	65.60	65.60	65.60	69,224
2021-11-15	69.00	69.00	63.50	64.00	233,222
2021-11-12	69.50	69.50	69.00	69.00	25,021
2021-11-11	69.50	69.50	69.50	69.50	11,168
2021-11-10	70.00	70.00	69.50	69.50	48,226
2021-11-09	70.00	70.00	70.00	70.00	19,712
2021-11-08	68.40	68.40	68.40	70.00	2,259
2021-11-05	70.00	70.00	70.00	70.00	18,271
2021-11-04	68.40	70.00	68.40	70.00	50,557
2021-11-03	71.50	71.50	69.50	70.00	40,520
2021-11-02	73.00	73.00	71.50	71.50	22,700
2021-11-01	72.50	73.00	72.50	73.00	64,221
2021-10-29	71.50	71.50	71.00	71.00	35,291
2021-10-28	71.50	71.50	71.50	71.50	39,883
2021-10-27	71.50	71.50	71.50	71.50	55,915
2021-10-26	71.50	71.50	71.50	71.50	30,036
2021-10-25	71.50	71.50	71.50	71.50	27,611
2021-10-22	73.00	73.00	71.50	71.50	101,701
2021-10-21	71.50	73.00	71.50	73.00	302,351
2021-10-20	84.50	85.00	74.00	74.00	113,565
2021-10-19	84.50	86.60	86.60	84.50	33,748
2021-10-18	92.50	92.50	84.00	84.50	260,497
2021-10-15	78.00	84.50	76.00	84.50	135,761
2021-10-14	78.00	78.00	78.00	78.00	18,726
2021-10-13	75.60	78.00	75.60	78.00	29,275
2021-10-12	77.50	77.50	77.50	77.50	50,435
2021-10-11	77.50	77.50	77.50	77.50	26,682
2021-10-08	77.50	77.50	77.50	77.50	1,907
2021-10-07	77.50	75.60	75.60	75.60	7,172
2021-10-06	78.50	78.50	77.50	77.50	22,336
2021-10-05	78.50	78.50	78.50	78.50	1,874
2021-10-04	79.00	79.00	78.50	78.50	18,000
2021-10-01	80.00	80.00	79.00	79.00	4,902
2021-09-30	80.00	80.00	80.00	80.00	16,117
2021-09-29	80.50	80.50	80.00	80.00	9,881
2021-09-28	80.50	80.50	78.00	80.50	44,973
2021-09-27	81.50	81.50	80.50	80.50	8,265
2021-09-24	81.50	81.50	81.50	81.50	39,162
2021-09-23	80.00	81.50	80.00	81.50	49,810
2021-09-22	77.50	80.00	80.00	80.00	225,282
2021-09-21	74.00	74.00	74.00	74.00	9,545
2021-09-20	75.00	74.00	74.00	74.00	42,835
2021-09-17	75.50	75.50	74.00	74.00	24,084
2021-09-16	75.50	75.50	75.50	75.50	9,087
2021-09-15	76.00	76.00	75.50	75.50	44,438
2021-09-14	78.00	78.00	76.00	76.00	8,129
2021-09-13	80.70	79.00	78.00	78.00	34,612
2021-09-10	80.70	80.70	80.70	80.70	125,840
2021-09-09	80.70	80.70	80.70	80.70	7,347
2021-09-08	80.50	81.50	80.50	80.70	38,776
2021-09-07	79.00	79.00	79.00	79.00	26,047
2021-09-06	77.00	79.00	77.00	79.00	105,639
2021-09-03	75.50	77.00	75.50	77.00	19,424
2021-09-02	75.00	75.50	75.00	75.50	66,623
2021-09-01	75.00	75.00	75.00	75.00	5,679
2021-08-31	77.00	77.00	77.00	75.00	11,562
2021-08-30	75.00	75.00	75.00	75.00	0
2021-08-27	75.00	75.00	75.00	75.00	4,150
2021-08-26	75.50	75.50	75.00	75.00	8,390
2021-08-25	76.00	76.00	75.50	75.50	35,792
2021-08-24	76.00	76.00	76.00	76.00	23,430
2021-08-23	76.50	76.50	76.00	76.00	34,370
2021-08-20	78.00	78.00	76.50	76.50	24,347
2021-08-19	78.00	79.00	77.00	78.00	12,314
2021-08-18	78.50	79.00	79.00	79.00	35,463
2021-08-17	81.50	81.50	77.50	78.50	60,883
2021-08-16	79.50	80.00	79.50	80.00	113,794
2021-08-13	79.50	80.00	79.50	79.50	50,159
2021-08-12	78.50	80.00	80.00	80.00	52,848
2021-08-11	75.00	78.50	75.00	78.50	39,960
2021-08-10	74.50	75.00	73.00	75.00	289,140
2021-08-09	72.00	74.50	72.00	74.50	118,068
2021-08-06	69.00	72.00	68.50	72.00	152,797
2021-08-05	68.50	74.00	69.00	73.00	405,310
2021-08-04	68.50	68.50	68.50	68.50	24,308
2021-08-03	69.50	69.50	68.00	68.00	64,684
2021-08-02	70.00	70.00	70.00	69.50	49,730
2021-07-30	69.50	70.00	70.00	69.50	5,677
2021-07-29	69.50	69.50	69.50	69.50	6,107
2021-07-28	69.50	69.50	69.50	69.50	11,111
2021-07-27	69.00	69.50	69.00	69.50	78,681
2021-07-26	69.00	69.00	69.00	69.00	36,685
2021-07-23	69.00	69.00	68.00	68.50	13,487
2021-07-22	68.00	68.00	68.00	68.00	12,840
2021-07-21	68.00	68.00	66.00	68.00	21,760
2021-07-20	68.00	69.80	69.80	68.00	14,734
2021-07-19	72.00	73.00	68.00	68.00	94,303
2021-07-16	72.00	72.00	72.00	72.00	36,831
2021-07-15	72.00	72.00	72.00	72.00	22,244
2021-07-14	72.00	72.00	72.00	72.00	2,559
2021-07-13	68.50	72.00	68.50	72.00	54,164
2021-07-12	68.00	68.50	68.00	68.50	30,083
2021-07-09	70.50	70.50	66.50	68.00	193,930
2021-07-08	73.50	75.60	70.50	70.50	46,468
2021-07-07	74.00	74.00	73.50	73.50	41,364
2021-07-06	74.50	74.50	74.50	74.50	101,074
2021-07-05	74.50	75.00	75.00	74.50	16,537
2021-07-02	74.50	74.50	74.50	74.50	17,174
2021-07-01	76.50	76.50	74.50	74.50	50,114
2021-06-30	76.50	78.00	78.00	78.00	28,130
2021-06-29	78.50	78.50	76.50	76.50	21,562
2021-06-28	78.50	78.50	78.50	78.50	23,633
2021-06-25	78.50	74.40	74.40	78.50	5,480
2021-06-24	78.50	78.50	78.50	78.50	12,741
2021-06-23	78.50	78.50	78.50	78.50	774,733
2021-06-22	84.00	84.00	78.50	78.50	83,484
2021-06-21	85.50	85.50	84.00	84.00	15,347
2021-06-18	87.00	87.00	85.50	85.50	16,884
2021-06-17	86.50	87.00	86.50	87.00	130,916
2021-06-16	86.50	86.50	86.50	86.50	7,836
2021-06-15	84.50	86.50	84.50	86.50	21,727
2021-06-14	84.00	84.50	83.50	84.50	260,530
2021-06-11	86.00	86.00	83.50	84.00	99,802
2021-06-10	89.00	89.00	84.50	86.00	81,637
2021-06-09	89.00	91.00	91.00	89.00	16,854
2021-06-08	94.20	94.20	89.00	89.00	53,208
2021-06-07	89.50	89.50	89.50	89.50	10,130
2021-06-04	88.50	89.50	88.50	89.50	8,469
2021-06-03	88.50	88.50	88.50	88.50	1,567
2021-06-02	88.50	87.00	87.00	88.50	13,571
2021-06-01	89.00	89.00	89.00	89.00	145,683
2021-05-28	89.00	89.00	89.00	89.00	8,888
2021-05-27	89.00	89.50	89.00	89.00	39,163
2021-05-26	86.00	89.50	86.00	89.00	132,448
2021-05-25	84.50	86.00	84.50	86.00	29,296
2021-05-24	84.00	84.00	84.00	84.00	55,249
2021-05-21	85.00	85.00	84.00	84.00	53,145
2021-05-20	80.00	85.00	80.00	85.00	58,065
2021-05-19	89.00	89.50	84.00	84.00	81,055
2021-05-18	88.50	88.50	87.50	87.50	60,958
2021-05-17	89.50	89.50	88.50	88.50	16,428
2021-05-14	89.50	89.50	89.50	89.50	6,517
2021-05-13	93.00	93.00	89.50	89.50	82,324
2021-05-12	93.50	93.50	91.50	93.00	20,377
2021-05-11	98.50	98.50	93.50	93.50	56,805
2021-05-10	98.00	100.50	98.00	98.50	30,633
2021-05-07	95.40	98.00	95.40	98.00	107,602
2021-05-06	95.50	95.50	95.50	95.50	16,992
2021-05-05	96.00	96.00	95.50	95.50	2,469
2021-05-04	97.00	97.00	97.00	97.00	85,135
2021-04-30	102.50	102.50	97.00	97.00	74,682
2021-04-29	102.00	104.00	98.80	104.00	57,378
2021-04-28	97.00	102.50	98.00	102.00	198,204
2021-04-27	93.00	99.00	93.00	97.00	193,074
2021-04-26	91.00	93.00	87.00	93.00	266,452
2021-04-23	83.00	83.00	83.00	83.00	29,428
2021-04-22	83.50	83.50	83.00	83.00	38,884
2021-04-21	83.50	84.00	83.00	83.50	88,906
2021-04-20	80.00	83.50	78.00	83.50	75,515
2021-04-19	79.50	79.50	79.50	79.50	55,941
2021-04-16	73.50	83.50	73.50	79.50	231,902
2021-04-15	73.50	73.50	73.50	73.50	72,767
2021-04-14	74.00	74.00	73.50	73.50	3,015,167
2021-04-13	74.00	74.00	74.00	74.00	60,377
2021-04-12	72.00	74.00	70.50	74.00	290,358
2021-04-09	68.00	71.00	69.50	70.50	441,059
2021-04-08	68.00	68.00	68.00	68.00	707,047
2021-04-07	69.00	69.00	69.00	68.00	144,563
2021-04-06	68.00	68.00	68.00	68.00	123,849
2021-04-01	68.00	68.50	65.00	68.00	180,209
2021-03-31	69.50	67.00	67.00	67.00	256,814
2021-03-30	68.00	69.50	68.80	69.50	167,100
2021-03-29	66.00	69.40	69.40	68.00	190,331
2021-03-26	63.50	65.00	65.00	65.00	406,537
2021-03-25	62.50	63.50	62.00	63.50	799,222
2021-03-24	67.00	67.00	56.00	62.50	1,691,160
2021-03-23	107.50	64.00	64.00	64.00	879,387
2021-03-22	108.50	105.50	105.50	105.50	25,967
2021-03-19	111.00	108.50	104.00	104.00	128,218
2021-03-18	108.50	113.50	110.00	111.00	89,545
2021-03-17	106.00	109.50	109.50	109.50	85,972
2021-03-16	108.00	108.00	105.50	106.00	92,186
2021-03-15	94.00	108.00	94.00	108.00	426,957
2021-03-12	92.00	92.00	90.50	90.50	419,024
2021-03-11	92.00	92.00	92.00	92.00	25,707
2021-03-10	87.50	92.00	86.50	92.00	271,337
2021-03-09	88.00	88.00	86.50	86.50	32,147
2021-03-08	88.00	88.00	88.00	88.00	21,976
2021-03-05	90.50	90.50	88.00	88.00	39,969
2021-03-04	91.00	91.00	90.50	90.50	31,783
2021-03-03	90.50	91.00	90.50	91.00	102,667
2021-03-02	91.50	92.00	91.60	90.50	151,681
2021-03-01	88.00	90.50	88.00	90.50	713,329
2021-02-26	88.00	90.00	86.40	90.00	70,743
2021-02-25	88.00	88.00	88.00	88.00	23,549
2021-02-24	88.00	88.00	88.00	88.00	9,213
2021-02-23	89.00	90.00	90.00	88.00	35,669
2021-02-22	89.00	89.00	88.00	89.00	100,439
2021-02-19	90.80	90.80	89.00	89.00	92,228
2021-02-18	90.50	90.50	90.50	90.50	44,050
2021-02-17	90.50	90.50	90.50	90.50	10,221
2021-02-16	90.50	90.50	90.50	90.50	60,465
2021-02-15	91.00	91.00	91.00	90.50	15,129
2021-02-12	89.00	90.50	88.50	90.50	236,108
2021-02-11	89.00	90.00	90.00	89.00	56,839
2021-02-10	89.00	89.50	89.00	89.00	23,275
2021-02-09	91.00	91.00	86.00	89.00	108,810
2021-02-08	91.00	91.00	91.00	91.00	17,234
2021-02-05	90.50	91.00	90.50	91.00	176,943
2021-02-04	90.50	90.50	90.50	90.50	259,198
2021-02-03	90.50	92.00	89.20	89.20	14,671
2021-02-02	86.50	90.50	86.50	90.50	215,411
2021-02-01	83.50	86.50	83.50	86.50	74,097
2021-01-29	84.00	84.80	82.50	83.50	15,789
2021-01-28	85.50	85.50	84.00	84.00	56,305
2021-01-27	84.50	86.50	84.50	86.50	77,106
2021-01-26	81.00	84.50	81.00	84.50	168,138
2021-01-25	86.50	85.00	80.80	80.80	204,563
2021-01-22	89.50	88.00	85.00	86.50	124,739
2021-01-21	89.50	89.50	89.50	89.50	44,219
2021-01-20	89.50	89.50	89.50	89.50	63,584
2021-01-19	89.50	89.50	89.50	89.50	25,402
2021-01-18	92.00	92.00	92.00	89.50	102,013
2021-01-15	89.00	91.00	91.00	91.00	123,879
2021-01-14	90.50	89.00	89.00	89.00	110,094
2021-01-13	92.00	90.50	88.50	89.00	183,269
2021-01-12	94.00	94.00	92.00	92.00	106,783
2021-01-11	94.00	95.40	95.40	95.40	63,758
2021-01-08	96.50	96.50	93.50	94.00	151,235
2021-01-07	99.50	97.00	96.50	96.50	116,749
2021-01-06	102.50	101.00	99.50	99.50	176,385
2021-01-05	102.50	102.50	102.50	102.50	18,575
2021-01-04	102.50	102.50	102.50	102.50	26,222
2020-12-31	102.50	102.50	102.50	102.50	1,682
2020-12-30	105.50	105.50	101.50	102.50	94,199
2020-12-29	102.50	105.50	102.00	105.50	56,271
2020-12-24	101.75	102.00	102.00	102.50	86,953
2020-12-23	95.50	100.75	95.00	100.75	60,406
2020-12-22	93.50	95.50	93.00	95.50	66,469
2020-12-21	90.00	97.00	90.00	93.50	78,778
2020-12-18	97.50	97.50	97.00	97.00	92,492
2020-12-17	94.00	97.50	94.00	97.50	54,032
2020-12-16	93.00	98.00	93.50	98.00	319,860
2020-12-15	94.50	94.50	91.00	93.00	516,760
2020-12-14	99.00	97.00	95.00	95.00	162,419
2020-12-11	103.50	100.00	100.00	100.00	63,138
2020-12-10	105.50	105.50	103.50	103.50	32,199
2020-12-09	110.50	110.50	105.50	105.50	43,551
2020-12-08	109.50	110.50	109.50	110.50	344,661
2020-12-07	106.00	107.50	106.00	107.50	82,313
2020-12-04	103.00	106.00	103.00	106.00	107,005
2020-12-03	110.00	103.00	96.50	103.00	386,506
2020-12-02	119.00	110.50	109.00	110.00	325,057
2020-12-01	118.50	118.50	117.00	117.00	25,367
2020-11-30	119.75	119.75	118.50	118.50	51,538
2020-11-27	123.25	117.50	117.50	117.50	75,553
2020-11-26	123.50	123.50	122.50	123.00	84,754
2020-11-25	118.50	124.75	118.50	123.50	179,250
2020-11-24	117.50	120.00	120.00	118.50	120,055
2020-11-23	113.50	119.00	113.50	117.50	133,249
2020-11-20	113.50	114.50	112.00	113.50	71,364
2020-11-19	104.50	113.50	104.50	113.50	117,830
2020-11-18	103.50	104.00	103.50	104.00	46,205
2020-11-17	102.50	102.50	102.50	102.50	19,278
2020-11-16	100.50	103.50	100.50	102.50	53,225
2020-11-13	99.50	101.00	98.00	100.50	386,339
2020-11-12	101.00	101.00	99.50	99.50	14,412
2020-11-11	99.50	101.00	101.00	101.00	104,707
2020-11-10	106.00	106.00	99.50	99.50	171,462
2020-11-09	109.50	109.50	107.50	107.50	168,143
2020-11-06	109.50	109.50	109.50	109.50	41,174
2020-11-05	109.50	109.50	109.50	109.50	57,763
2020-11-04	106.00	110.00	106.00	109.50	104,069
2020-11-03	104.50	107.00	102.50	106.00	83,238
2020-11-02	100.00	100.00	98.50	100.00	45,438
2020-10-30	101.50	101.50	100.00	100.00	30,990
2020-10-29	98.00	102.00	97.50	101.50	52,243
2020-10-28	105.00	105.00	98.00	98.00	64,052
2020-10-27	105.00	105.00	105.00	105.00	23,196
2020-10-26	105.00	105.00	105.00	105.00	41,002
2020-10-23	111.50	111.50	105.00	105.00	118,754
2020-10-22	98.50	108.00	102.50	106.50	380,194
2020-10-21	95.00	97.00	95.00	97.00	63,481
2020-10-20	95.00	95.00	94.50	95.00	69,004
2020-10-16	90.50	90.50	89.00	89.00	19,317
2020-10-15	93.50	93.50	89.00	89.00	45,147
2020-10-14	93.50	93.50	93.50	93.50	13,775
2020-10-13	93.50	93.50	93.50	93.50	23,827
2020-10-12	93.50	95.00	92.00	93.50	21,316
2020-10-09	94.00	94.00	93.50	93.50	36,964
2020-10-08	93.50	95.00	93.50	94.00	43,337
2020-10-07	93.50	92.00	91.00	92.00	35,999
2020-10-06	95.00	95.00	91.00	91.00	10,671
2020-10-05	92.00	95.00	95.00	95.00	120,862
2020-10-02	93.00	93.00	92.00	92.00	9,025
2020-10-01	97.00	97.00	91.00	91.00	179,420
2020-09-30	86.50	97.00	93.50	97.00	244,365
2020-09-29	85.00	86.50	85.00	86.50	82,665
2020-09-28	83.00	83.50	83.00	83.50	47,588
2020-09-25	83.00	83.00	83.00	83.00	27,900
2020-09-24	83.00	83.00	83.00	83.00	44,949
2020-09-23	83.00	83.00	83.00	83.00	105,589
2020-09-22	83.00	81.00	81.00	81.00	27,570
2020-09-21	84.50	87.00	87.00	87.00	114,870
2020-09-18	83.50	83.50	83.00	83.50	117,862
2020-09-17	84.00	84.00	83.50	83.50	22,742
2020-09-16	84.00	84.00	84.00	84.00	19,028
2020-09-15	85.00	85.00	84.00	84.00	17,313
2020-09-14	84.00	85.00	84.00	85.00	28,791
2020-09-11	84.00	84.00	84.00	84.00	28,471
2020-09-10	88.00	88.00	82.00	86.50	86,521
2020-09-09	80.00	87.00	80.00	86.50	83,380
2020-09-08	80.00	80.00	80.00	80.00	41,599
2020-09-07	77.50	80.00	77.50	80.00	54,839
2020-09-04	80.50	80.50	76.00	77.50	86,215
2020-09-03	85.00	85.00	80.50	80.50	109,385
2020-09-02	85.00	85.00	85.00	85.00	53,408
2020-09-01	91.00	92.00	85.00	85.00	147,718
2020-08-28	88.50	91.00	88.50	91.00	270,137
2020-08-27	88.00	90.00	87.00	88.50	133,368
2020-08-26	83.00	89.50	83.00	88.00	288,059
2020-08-25	86.00	85.60	83.00	83.00	262,548
2020-08-24	70.00	86.00	78.50	85.50	1,082,024
2020-08-21	69.00	69.00	69.00	69.00	26,710
2020-08-20	68.50	69.00	68.50	69.00	59,432
2020-08-19	68.50	68.50	68.50	68.50	21,015
2020-08-18	65.00	68.50	65.00	68.50	67,337
2020-08-17	64.80	65.00	64.00	66.00	74,061
2020-08-14	63.00	66.00	63.00	63.50	54,041
2020-08-13	63.00	66.20	64.00	63.00	53,266
2020-08-12	63.00	64.00	64.00	63.00	103,546
2020-08-11	63.20	65.00	63.00	63.00	79,767
2020-08-10	66.00	66.00	66.00	66.00	12,712
2020-08-07	67.00	66.00	62.60	66.00	39,787
2020-08-06	67.50	66.00	66.00	67.00	25,520
2020-08-05	67.50	67.50	67.50	67.50	38,182
2020-08-04	68.50	68.00	67.50	67.50	5,321
2020-08-03	68.50	68.00	68.00	68.50	18,504
2020-07-31	68.50	68.50	68.50	68.50	4,230
2020-07-30	71.00	71.00	69.50	71.00	42,892
2020-07-29	71.00	71.00	71.00	71.00	18,247
2020-07-28	71.00	72.00	72.00	71.00	1,249
2020-07-27	71.00	71.00	70.00	71.00	25,590
2020-07-24	71.00	71.00	71.00	71.00	5,068
2020-07-23	71.00	71.00	71.00	71.00	5,978
2020-07-22	71.00	71.00	71.00	71.00	30,087
2020-07-21	71.00	71.00	71.00	71.00	52,509
2020-07-20	71.00	72.00	70.00	71.00	22,363
2020-07-17	71.00	71.00	71.00	71.00	11,831
2020-07-16	72.00	72.00	71.00	71.00	18,000
2020-07-15	73.00	74.00	72.00	72.00	40,745
2020-07-14	73.00	74.00	69.20	73.00	14,105
2020-07-13	71.00	72.00	72.00	73.00	92,111
2020-07-10	71.00	71.00	71.00	71.00	16,629
2020-07-09	67.00	72.00	67.00	71.00	22,761
2020-07-08	70.50	69.00	69.00	70.50	23,827
2020-07-07	70.50	70.50	70.50	70.50	14,500
2020-07-06	70.00	70.50	68.00	70.50	35,027
2020-07-03	70.00	73.00	73.00	70.00	22,590
2020-07-02	74.00	74.00	70.00	70.00	21,828
2020-07-01	67.00	67.00	67.00	70.50	12,927
2020-06-30	69.50	71.00	69.50	69.50	20,098
2020-06-29	72.80	72.80	71.00	71.00	61,991
2020-06-26	71.50	73.00	73.00	71.50	20,865
2020-06-25	70.00	71.50	68.00	68.50	50,109
2020-06-24	65.00	67.00	65.00	63.50	346,229
2020-06-23	63.50	65.00	65.00	63.50	28,288
2020-06-22	63.00	63.50	63.00	63.50	34,424
2020-06-19	66.00	66.00	63.00	63.00	15,296
2020-06-18	65.20	65.20	65.20	63.00	13,613
2020-06-17	66.00	66.00	64.00	63.00	25,474
2020-06-16	63.00	63.00	60.00	61.50	162,904
2020-06-15	65.40	66.00	60.00	61.50	95,438
2020-06-12	69.00	65.50	64.00	65.50	75,663
2020-06-11	71.00	71.00	67.40	69.00	36,311
2020-06-10	71.00	71.00	68.50	69.00	29,507
2020-06-09	68.50	69.50	68.50	69.50	54,790
2020-06-08	68.00	68.00	68.00	68.00	67,978
2020-06-05	69.00	69.00	68.40	68.00	45,306
2020-06-04	69.00	69.00	67.00	68.00	68,452
2020-06-03	70.50	70.50	69.00	69.00	35,381
2020-06-02	70.50	70.50	70.50	70.50	14,198
2020-06-01	69.00	70.50	67.60	70.50	34,638
2020-05-29	69.00	69.00	69.00	69.00	29,350
2020-05-28	69.50	69.50	69.00	69.00	842
2020-05-27	69.50	69.50	69.50	69.50	56,941
2020-05-26	69.00	69.70	69.00	69.50	74,502
2020-05-22	73.00	73.00	69.00	73.00	38,981
2020-05-21	73.00	74.00	73.00	73.00	85,745
2020-05-20	76.00	74.00	70.00	73.00	403,648
2020-05-19	67.00	74.00	74.00	74.00	189,488
2020-05-18	62.00	68.00	62.00	68.00	117,397
2020-05-15	65.00	65.00	61.00	62.00	41,335
2020-05-14	63.50	63.50	63.50	63.50	5,963
2020-05-13	63.50	63.50	63.50	63.50	8,760
2020-05-12	63.50	63.50	63.50	63.50	24,066
2020-05-11	63.50	63.50	63.50	63.50	16,994
2020-05-07	63.50	63.50	63.50	63.50	29,474
2020-05-06	57.50	64.00	62.00	63.50	109,876
2020-05-05	57.50	57.50	57.50	57.50	22,586
2020-05-04	59.50	58.00	58.00	57.50	82,735
2020-05-01	63.00	63.00	60.00	60.00	44,258
2020-04-30	67.00	67.00	63.00	66.00	47,180
2020-04-29	67.50	66.00	66.00	66.00	37,112
2020-04-28	69.00	69.00	67.50	67.50	52,024
2020-04-27	69.00	69.00	68.00	67.50	52,714
2020-04-24	67.50	67.50	67.00	67.00	27,271
2020-04-23	67.50	66.00	66.00	67.50	34,330
2020-04-22	67.50	67.50	66.00	67.50	51,240
2020-04-21	69.00	69.00	67.50	67.50	23,814
2020-04-20	69.50	70.00	69.00	69.50	126,236
2020-04-17	70.00	70.50	69.50	69.50	27,859
2020-04-16	69.00	70.00	68.00	70.00	61,197
2020-04-15	74.00	74.00	69.00	69.00	148,040
2020-04-14	67.00	73.50	65.50	64.50	143,524
2020-04-09	64.50	65.00	65.00	64.50	47,835
2020-04-08	64.00	64.50	64.00	64.50	21,276
2020-04-07	61.00	63.50	62.00	61.00	76,185
2020-04-06	58.50	61.00	58.50	58.50	54,353
2020-04-03	58.50	58.50	58.50	58.50	68,202
2020-04-03	58.50	57.00	57.00	58.50	78,428
2020-04-02	59.00	58.50	58.50	58.50	22,640
2020-04-02	59.00	59.00	58.50	59.00	18,442
2020-04-01	57.00	59.00	59.00	59.00	57,759
2020-04-01	57.00	58.00	56.00	57.00	37,337
2020-03-31	52.50	57.75	53.50	52.50	53,530
2020-03-30	48.50	51.25	50.00	48.50	47,933
2020-03-27	49.50	49.50	49.00	49.50	32,913
2020-03-26	46.50	47.50	46.50	46.50	82,260
2020-03-25	44.50	46.00	44.00	44.50	40,657
2020-03-24	44.00	44.00	44.00	44.00	5,000
2020-03-23	46.00	46.00	44.00	46.00	45,651
2020-03-20	43.50	47.10	44.50	43.00	38,902
2020-03-19	47.50	47.50	43.00	47.50	46,571
2020-03-18	47.00	47.00	47.00	47.00	0
2020-03-17	48.00	49.00	47.00	48.00	19,976
2020-03-16	53.50	51.50	48.50	53.50	69,720
2020-03-13	54.00	54.00	53.50	54.00	23,254
2020-03-12	55.50	55.50	54.00	56.00	17,822
2020-03-11	57.00	58.00	55.50	57.00	36,988
2020-03-10	56.50	58.00	57.00	56.50	111,753
2020-03-09	55.50	56.50	52.00	60.00	95,626
2020-03-06	64.00	65.00	59.00	60.00	117,477
2020-03-05	69.00	70.50	64.00	68.50	94,461
2020-03-04	64.00	68.50	66.50	63.50	148,181
2020-03-03	59.00	64.00	63.50	59.50	137,220
2020-03-02	56.50	60.00	59.00	55.50	169,103
2020-02-28	59.00	57.00	55.50	59.00	181,573
2020-02-27	63.00	65.00	56.50	63.50	382,215
2020-02-26	68.50	68.50	59.00	68.50	353,903
2020-02-25	69.00	69.00	68.50	69.00	68,638
2020-02-24	75.00	74.00	69.00	75.00	326,219
2020-02-21	75.50	76.00	74.00	75.00	66,118
2020-02-20	74.50	75.50	74.50	75.50	78,826
2020-02-19	70.00	74.50	70.00	74.50	229,121
2020-02-18	72.00	70.00	68.50	70.00	435,305
2020-02-17	84.50	85.00	68.50	72.00	916,744
2020-02-14	84.00	84.50	84.00	84.50	33,970
2020-02-13	84.50	84.50	83.00	84.00	51,782
2020-02-12	84.50	87.00	87.00	84.50	30,661
2020-02-11	84.50	85.00	84.50	84.50	111,576
2020-02-10	84.00	85.50	84.00	84.50	109,195
2020-02-07	84.00	85.00	82.50	84.00	54,614
2020-02-06	84.00	84.00	81.50	84.00	34,275
2020-02-05	84.00	84.00	84.00	84.00	15,786
2020-02-04	85.00	84.00	84.00	84.00	25,761
2020-02-03	85.50	86.00	85.00	85.00	53,587
2020-01-31	85.00	85.50	85.00	85.00	161,036
2020-01-30	85.00	85.50	85.00	85.00	87,701
2020-01-29	83.50	86.00	86.00	85.00	54,138
2020-01-28	81.50	83.50	81.50	83.50	87,540
2020-01-27	85.00	82.00	81.25	81.50	88,112
2020-01-24	85.50	85.50	85.00	85.00	107,715
2020-01-23	87.00	87.00	85.50	85.50	85,178
2020-01-22	83.25	86.50	85.00	85.75	302,592
2020-01-21	76.50	83.25	76.00	83.25	203,024
2020-01-20	78.00	78.00	75.00	76.50	116,570
2020-01-17	78.00	78.00	78.00	78.00	28,646
2020-01-16	78.50	78.50	74.00	78.00	325,968
2020-01-15	81.00	81.00	78.50	78.50	90,998
2020-01-14	87.50	81.00	81.00	80.25	276,989
2020-01-13	91.00	91.00	87.50	87.50	205,671
2020-01-10	93.00	93.00	91.00	91.00	61,504
2020-01-09	92.50	93.00	92.50	93.00	69,025
2020-01-08	94.50	94.50	92.50	92.50	50,936
2020-01-07	92.50	94.50	92.00	94.50	166,122
2020-01-06	92.50	92.50	92.50	92.50	124,643
2020-01-03	93.50	94.00	92.50	92.50	114,390
2020-01-02	90.50	93.50	90.50	93.50	66,673
2019-12-31	90.50	91.00	90.50	90.50	164,293
2019-12-30	93.50	93.50	88.50	90.50	123,655
2019-12-27	88.00	96.00	93.50	93.50	368,751
2019-12-24	81.50	92.50	81.50	88.00	369,422
2019-12-23	71.00	82.50	71.00	81.50	498,209
2019-12-20	70.50	70.50	70.50	70.50	88,623
2019-12-19	70.50	70.50	70.50	70.50	28,297
2019-12-18	72.50	72.50	70.00	70.50	57,754
2019-12-17	73.50	73.50	72.50	72.50	102,208
2019-12-16	73.50	73.50	73.50	73.50	76,227
2019-12-13	73.50	74.00	73.50	73.50	208,152
2019-12-12	66.75	73.00	66.50	73.00	402,221
2019-12-11	66.75	66.75	66.75	66.75	19,561
2019-12-10	66.75	66.75	66.75	66.75	58,631
2019-12-09	68.50	68.50	66.50	66.75	60,873
2019-12-06	67.50	69.00	69.00	67.50	63,126
2019-12-05	69.50	69.50	68.75	69.50	136,755
2019-12-04	73.50	73.50	66.50	69.50	346,029
2019-12-03	71.00	71.00	68.25	68.50	77,776
2019-12-02	71.00	73.00	73.00	71.00	161,316
2019-11-29	71.00	71.50	70.00	71.00	130,085
2019-11-28	71.00	71.00	69.00	71.00	43,261
2019-11-27	71.00	71.00	71.00	71.00	11,398
2019-11-26	71.00	71.00	71.00	71.00	15,446
2019-11-25	71.50	71.50	71.00	71.00	50,844
2019-11-22	70.50	71.50	70.50	71.50	87,035
2019-11-21	70.50	70.50	70.50	70.50	30,719
2019-11-20	70.50	70.50	70.50	70.50	21,889
2019-11-19	70.50	70.50	70.50	70.50	28,239
2019-11-18	70.50	70.50	70.50	70.50	34,558
2019-11-15	72.75	74.00	70.50	70.50	104,133
2019-11-14	71.00	72.75	71.00	72.75	146,814
2019-11-13	66.00	71.00	66.00	71.00	97,099
2019-11-12	65.50	66.00	65.50	66.00	73,127
2019-11-11	69.00	69.00	65.50	65.50	84,576
2019-11-08	71.50	71.50	69.00	69.00	113,869
2019-11-07	71.50	71.50	71.50	71.50	35,708
2019-11-06	72.00	72.00	69.50	71.50	317,601
2019-11-05	72.00	72.00	71.00	72.00	94,713
2019-11-04	74.00	75.00	72.00	72.00	238,587
2019-11-01	72.00	74.00	72.00	74.00	127,687
2019-10-31	72.50	72.50	72.50	72.50	42,527
2019-10-30	74.00	74.00	72.50	72.50	101,589
2019-10-29	76.00	76.00	74.00	76.00	211,243
2019-10-28	69.00	77.50	69.00	76.00	479,753
2019-10-25	64.50	70.50	64.50	69.50	87,318
2019-10-24	63.50	65.00	63.50	64.50	92,527
2019-10-23	62.00	63.50	62.00	63.50	41,502
2019-10-22	61.50	62.00	61.50	62.00	118,263
2019-10-21	64.50	63.50	61.50	61.50	277,715
2019-10-18	61.00	64.50	61.00	64.50	361,971
2019-10-17	59.50	61.00	59.50	61.00	97,320
2019-10-16	62.00	62.00	58.50	59.50	347,661
2019-10-15	62.00	62.00	56.00	55.00	438,941
2019-10-14	48.80	55.00	48.80	55.00	99,292
2019-10-11	48.80	48.80	48.80	48.80	13,000
2019-10-10	49.00	49.00	48.80	49.00	14,236
2019-10-09	49.25	49.25	49.00	49.00	17,741
2019-10-08	46.30	50.75	46.30	49.25	102,510
2019-10-07	45.50	46.30	45.50	46.30	56,293
2019-10-04	46.00	46.50	45.00	45.50	44,946
2019-10-03	48.00	48.00	46.00	46.00	90,413
2019-10-02	48.50	48.50	48.00	48.00	8,700
2019-10-01	51.00	51.00	48.50	48.50	80,453
2019-09-30	52.00	52.00	51.00	51.00	18,893
2019-09-27	52.00	52.00	52.00	52.00	45,200
2019-09-26	52.00	52.00	52.00	52.00	9,750
2019-09-25	54.50	54.50	51.00	52.00	52,970
2019-09-24	56.00	56.00	54.50	54.50	52,769
2019-09-23	54.00	56.00	53.00	56.00	24,152
2019-09-20	54.00	54.00	54.00	54.00	4,307
2019-09-19	54.00	54.00	54.00	54.00	6,001
2019-09-18	55.00	55.00	54.00	54.00	36,672
2019-09-17	51.50	57.00	51.50	55.00	53,303
2019-09-16	47.50	52.00	47.00	51.50	101,323
2019-09-13	48.50	48.50	46.50	47.50	65,387
2019-09-12	51.50	51.50	46.00	48.50	287,372
2019-09-11	58.00	58.00	51.50	51.50	76,596
2019-09-10	60.50	60.50	59.00	59.00	43,200
2019-09-09	63.00	63.00	59.00	60.50	13,423
2019-09-06	62.00	62.00	61.00	61.00	37,618
2019-09-05	62.50	62.50	62.00	62.00	24,683
2019-09-04	60.50	64.50	60.50	62.50	281,981
2019-09-03	56.50	62.25	56.50	60.50	216,172
2019-09-02	56.00	56.50	56.00	56.50	26,806
2019-08-30	54.00	56.00	54.00	56.00	108,040
2019-08-29	54.50	54.50	54.00	54.50	54,718
2019-08-28	57.50	56.00	53.50	54.50	146,218
2019-08-27	57.00	59.50	57.00	57.50	323,386
2019-08-23	57.00	57.00	57.00	57.00	118,755
2019-08-22	57.00	58.50	57.00	57.00	121,154
2019-08-21	54.00	57.50	52.50	57.00	395,150
2019-08-20	42.00	53.50	42.00	53.50	723,484
2019-08-19	38.50	45.50	38.50	42.00	338,234
2019-08-16	34.00	34.00	34.00	34.00	11,982
2019-08-15	34.50	34.50	33.00	34.00	35,086
2019-08-14	33.80	34.00	33.80	34.00	38,160
2019-08-13	34.80	34.80	33.80	33.80	126,564
2019-08-12	36.00	36.00	34.80	34.80	61,325
2019-08-09	38.00	38.00	36.00	36.00	62,228
2019-08-08	38.50	38.50	38.50	38.50	4,574
2019-08-07	38.50	38.50	38.50	38.50	19,152
2019-08-06	38.50	38.50	38.20	38.50	64,309
2019-08-05	39.00	39.00	39.00	38.50	38,356
2019-08-02	38.50	39.00	38.50	39.00	49,472
2019-08-01	38.50	38.50	38.50	38.50	3,779
2019-07-31	39.00	39.00	38.50	38.50	39,496
2019-07-30	39.00	40.00	39.00	39.00	49,073
2019-07-29	37.50	39.00	37.50	39.00	105,496
2019-07-26	37.50	37.50	37.00	37.50	54,753
2019-07-25	37.50	37.50	37.50	37.50	38,495
2019-07-24	38.50	38.50	37.00	37.50	140,783
2019-07-23	32.00	41.00	36.00	39.00	441,442
2019-07-22	32.00	32.00	32.00	32.00	26,426
2019-07-19	32.00	32.00	32.00	32.00	5,000
2019-07-18	32.00	32.00	32.00	32.00	9,503
2019-07-17	32.00	32.00	32.00	32.00	0
2019-07-16	32.00	32.00	32.00	32.00	56,570
2019-07-15	31.80	32.00	31.80	32.00	8,500
2019-07-12	31.00	31.80	31.00	31.80	15,934
2019-07-11	30.50	31.00	30.00	31.00	92,109
2019-07-10	27.00	30.00	27.00	30.00	132,889
2019-07-09	29.50	29.50	26.30	27.00	144,004
2019-07-08	29.50	29.50	29.50	29.50	7,212
2019-07-05	29.50	29.50	29.50	29.50	153,019
2019-07-04	29.50	29.50	29.50	29.50	6,560
2019-07-03	29.50	29.50	29.50	29.50	75
2019-07-02	29.50	29.50	29.50	29.50	36
2019-07-01	29.50	29.50	29.50	29.50	6,660
2019-06-28	30.50	30.50	29.50	29.50	20,275
2019-06-27	31.30	31.30	30.50	30.50	2,500
2019-06-26	31.30	31.30	31.30	31.30	2,500
2019-06-25	31.80	31.80	31.30	31.30	30,101
2019-06-24	31.80	31.80	31.80	31.80	2,000
2019-06-21	31.50	31.80	31.50	31.50	47,581
2019-06-20	31.50	31.50	31.50	31.50	16,526
2019-06-19	29.50	31.50	29.50	31.50	49,899
2019-06-18	31.00	31.00	30.00	30.00	17,100
2019-06-17	35.00	35.00	31.00	31.00	89,912
2019-06-14	35.30	35.30	35.00	35.00	85,485
2019-06-13	35.30	35.30	35.30	35.30	53,174
2019-06-12	32.20	35.50	32.20	35.30	288,375
2019-06-11	32.00	32.20	32.00	32.20	16,132
2019-06-10	30.70	32.20	30.70	32.00	74,010
2019-06-07	30.50	30.70	30.50	30.70	8,000
2019-06-06	29.50	30.50	29.50	30.50	113,897
2019-06-05	29.00	29.00	29.00	29.00	15,470
2019-06-04	29.00	29.00	29.00	29.00	1,643
2019-06-03	29.00	29.00	29.00	29.00	3,361
2019-05-31	26.00	29.00	26.00	26.00	257,365
2019-05-30	26.00	26.00	26.00	26.00	11,322
2019-05-29	26.00	26.00	26.00	26.00	18,000
2019-05-28	26.00	26.00	26.00	26.00	101,926
2019-05-24	26.00	26.00	26.00	26.00	14,294
2019-05-23	27.50	27.50	26.50	26.50	213,504
2019-05-22	28.00	28.00	27.50	27.50	15,655
2019-05-21	27.50	27.50	27.50	27.50	46,857
2019-05-20	27.50	27.50	27.50	27.50	6,435
2019-05-17	27.50	27.50	27.50	27.50	14,419
2019-05-16	27.50	27.50	27.50	27.50	300
2019-05-15	27.50	27.50	27.50	27.50	200
2019-05-14	27.50	27.50	27.50	27.50	15,000
2019-05-13	27.50	27.50	27.50	27.50	6,500
2019-05-10	27.50	27.50	27.50	27.50	20,000
2019-05-09	28.00	28.00	27.50	27.50	3,851
2019-05-08	28.00	28.00	28.00	28.00	0
2019-05-07	28.00	28.00	28.00	28.00	7,000
2019-05-03	28.00	28.00	28.00	28.00	20,814
2019-05-02	28.50	28.50	28.00	28.00	9,000
2019-05-01	27.50	29.00	27.50	28.50	67,222
2019-04-30	26.50	27.50	26.50	27.50	5,600
2019-04-29	26.50	26.50	26.50	26.50	17,000
2019-04-26	26.50	26.50	26.50	26.50	6,000
2019-04-25	26.50	26.50	26.50	26.50	28,672
2019-04-24	27.00	27.00	26.50	26.50	28,126
2019-04-23	26.00	26.00	26.00	26.00	27,476
2019-04-18	26.00	26.00	26.00	26.00	0
2019-04-17	26.00	26.00	25.00	26.00	0
2019-04-16	26.50	26.50	26.00	26.00	43,945

Share	Price	Change
Lexington Gold (LEX)	5.30	17.78%
Powerhouse Ener (PHE)	1.025	17.14%
Seed Innov (SEED)	2.50	16.28%
Brown Group (BWNG)	16.00	13.88%
Bluejay (JAY)	0.325	10.17%

Share	Price	Change
Alphawave Ip (AWE)	115.40	-30.48%
Dr. Martens (DOCS)	66.65	-29.81%
Angus Energy (ANGS)	0.45	-19.64%
Ashtead Technology (AT.)	641.00	-15.44%
Auction Technology Group (ATG)	530.00	-14.93%

Share	Price	Volume
Baron Oil (BOIL)	0.0625	622,382,774
88 Energy (88E)	0.215	335,051,511
Tower Resources (TRP)	0.019	76,583,432
Premier African Minerals (PREM)	0.185	76,137,739
Beacon Energy. (BCE)	0.0475	42,352,255