Icg-longbow Share History

Icg-longbow Share Price history. The following table shows end-of-day data LBOW historical share prices for Icg-longbow, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-17	22.40	22.70	22.40	22.70	4,239
2024-04-16	23.00	23.00	22.40	22.40	23,281
2024-04-15	23.00	23.00	23.00	23.00	6,007
2024-04-12	22.40	22.40	22.40	22.40	8,743
2024-04-11	22.00	22.40	22.00	22.40	63,373
2024-04-10	23.00	23.00	21.00	22.00	10,882
2024-04-09	23.60	23.60	21.80	22.70	73,413
2024-04-08	23.30	23.30	23.30	23.30	15,801
2024-04-05	23.70	23.70	23.30	23.30	10,507
2024-04-04	23.60	23.60	23.00	23.70	27,076
2024-04-03	23.80	24.00	23.80	24.20	329,700
2024-04-02	22.60	22.80	22.60	23.40	62,003
2024-04-01	22.30	22.30	22.30	22.30	0
2024-03-29	22.30	22.30	22.30	22.30	0
2024-03-28	22.00	22.00	22.00	22.30	9,597
2024-03-27	22.60	22.60	22.60	22.60	138,632
2024-03-26	21.75	22.30	21.75	22.30	0
2024-03-25	21.50	21.50	21.00	21.75	67,431
2024-03-22	21.10	22.00	21.10	22.05	146,781
2024-03-21	22.00	22.50	22.00	22.55	189,092
2024-03-20	21.90	22.10	21.90	22.15	455,635
2024-03-19	21.50	21.50	21.10	21.55	414,334
2024-03-18	20.70	21.00	20.70	21.00	105,693
2024-03-15	20.75	21.20	20.75	21.20	138,819
2024-03-14	20.50	21.00	20.20	20.75	758,915
2024-03-13	21.25	21.35	21.25	21.35	291,801
2024-03-12	20.85	21.25	20.85	21.25	45,462
2024-03-11	20.85	20.85	20.85	20.85	27,629
2024-03-08	20.60	20.60	20.40	20.85	44,906
2024-03-07	21.15	21.30	21.15	21.30	146
2024-03-06	22.70	22.70	22.70	21.15	8,404
2024-03-05	20.40	21.40	20.40	22.25	106,525
2024-03-04	22.00	22.00	20.50	20.90	161,170
2024-03-01	22.20	22.20	22.20	22.45	2,400
2024-02-29	21.70	21.70	21.70	21.70	1,161
2024-02-28	21.70	21.70	21.70	21.70	0
2024-02-27	21.60	21.70	21.60	21.70	4,937
2024-02-26	21.85	21.85	21.60	21.60	39,995
2024-02-23	21.70	21.85	21.70	21.85	26,019
2024-02-22	21.65	21.70	21.65	21.70	12,001
2024-02-21	21.65	21.65	21.65	21.65	162,231
2024-02-20	21.65	21.65	21.65	21.65	47,734
2024-02-19	21.75	21.75	21.65	21.65	9,010
2024-02-16	21.75	21.75	21.75	21.75	1
2024-02-15	21.75	21.75	21.75	21.75	30,258
2024-02-14	21.65	21.75	21.65	21.75	3,103
2024-02-13	21.65	21.65	21.65	21.65	0
2024-02-12	21.75	21.75	21.65	21.65	1,226
2024-02-09	21.50	21.75	21.50	21.75	63,138
2024-02-08	20.50	20.50	20.50	21.50	15
2024-02-07	20.50	21.40	20.50	21.40	125,000
2024-02-06	20.50	20.50	20.50	20.50	25,153
2024-02-05	20.50	20.50	20.50	21.65	22,112
2024-02-02	21.65	21.65	21.65	21.65	15,000
2024-02-01	21.30	21.65	21.30	21.65	12,560
2024-01-31	20.40	20.40	20.30	21.30	47,102
2024-01-30	21.20	21.50	21.20	21.50	146
2024-01-29	22.30	22.30	22.30	21.20	10,057
2024-01-26	21.30	21.38	21.30	21.38	406
2024-01-25	21.33	21.33	21.30	21.30	32,026
2024-01-24	21.28	21.33	21.28	21.33	0
2024-01-23	21.00	21.28	21.00	21.28	29,555
2024-01-22	20.20	21.00	20.20	21.00	174,166
2024-01-19	20.38	20.38	20.20	20.20	42,691
2024-01-18	19.65	19.65	19.65	20.38	33,620
2024-01-17	20.28	20.60	20.28	20.60	7,573
2024-01-16	20.40	20.40	20.28	20.28	132,342
2024-01-15	20.40	20.40	20.40	20.40	271,881
2024-01-12	21.15	21.15	21.15	21.15	5,136
2024-01-11	21.00	21.00	20.40	21.15	10,166
2024-01-10	20.00	20.00	20.00	20.65	2,001,849
2024-01-09	20.35	20.45	20.35	20.45	40,442
2024-01-08	20.38	20.38	20.35	20.35	33,212
2024-01-05	21.10	21.10	21.00	20.38	25,783
2024-01-04	20.10	21.10	20.10	20.65	15,428
2024-01-03	20.65	20.65	20.65	20.65	3,586
2024-01-02	20.35	20.65	20.35	20.65	140,000
2024-01-01	20.35	20.35	20.35	20.35	0
2023-12-29	20.35	20.35	20.35	20.35	0
2023-12-28	21.30	21.30	21.30	20.35	225,667
2023-12-27	19.85	20.80	19.80	20.80	74,175
2023-12-26	21.30	21.30	21.30	21.30	0
2023-12-25	21.30	21.30	21.30	21.30	0
2023-12-22	21.30	21.30	21.30	21.30	16,975
2023-12-21	20.20	20.40	20.20	20.85	177,519
2023-12-20	20.30	20.90	20.20	20.90	48,348
2023-12-19	20.30	20.40	20.30	20.85	35,198
2023-12-18	20.30	20.30	20.20	20.75	37,660
2023-12-15	20.00	20.50	19.90	20.85	51,261
2023-12-14	20.20	20.20	20.20	20.20	178,742
2023-12-13	20.00	20.00	20.00	20.00	257,873
2023-12-12	20.50	20.50	20.00	20.85	128,938
2023-12-11	20.90	20.90	20.30	21.00	127,736
2023-12-08	21.75	21.75	21.75	21.30	8,335
2023-12-07	20.60	20.60	20.60	21.75	577,075
2023-12-06	21.50	21.50	21.50	21.75	19,233
2023-12-05	21.75	21.75	21.75	21.50	12,228
2023-12-04	21.70	21.75	21.70	21.75	19,505
2023-12-01	21.10	21.10	20.70	21.70	22,252
2023-11-30	22.15	22.15	22.15	22.15	28,989
2023-11-29	22.00	22.00	21.40	22.15	1,885
2023-11-28	21.40	21.40	21.20	22.35	387,389
2023-11-27	21.20	21.20	21.20	22.25	14,120
2023-11-24	22.25	22.25	22.25	22.25	12
2023-11-23	22.25	22.25	22.25	22.25	125,981
2023-11-22	22.35	22.35	22.35	22.25	2,305
2023-11-21	21.40	21.40	21.20	22.35	204,850
2023-11-20	21.40	21.40	21.40	22.35	14
2023-11-17	22.60	22.60	22.60	22.35	4
2023-11-16	21.10	21.10	21.10	22.60	124,443
2023-11-15	22.20	22.20	22.20	22.55	83,974
2023-11-14	22.50	22.50	22.50	22.60	28,620
2023-11-13	22.40	22.40	22.40	22.50	2,989
2023-11-10	22.25	22.25	22.25	22.40	106,834
2023-11-09	22.40	22.40	22.25	22.25	0
2023-11-08	22.35	22.40	22.35	22.40	51,054
2023-11-07	22.30	22.35	22.30	22.35	23,232
2023-11-06	22.10	22.30	22.10	22.30	38,504
2023-11-03	21.20	21.20	21.20	22.10	169,325
2023-11-02	22.00	22.00	21.20	21.20	515,040
2023-11-01	21.80	21.80	21.20	22.25	13,742
2023-10-31	22.50	22.85	22.50	22.85	10,659
2023-10-30	23.10	23.10	23.10	22.60	16,082
2023-10-27	22.60	22.60	22.60	22.60	46,115
2023-10-26	22.50	22.60	22.50	22.60	11,234
2023-10-25	22.00	22.00	22.00	22.50	42,444
2023-10-24	22.00	22.00	22.00	22.00	71,287
2023-10-23	22.20	22.20	22.00	22.00	160,498
2023-10-20	23.05	23.35	23.05	23.35	43,125
2023-10-19	23.05	23.05	23.05	23.05	35,151
2023-10-18	22.20	22.20	22.20	23.05	54,379
2023-10-17	22.20	23.20	22.20	23.20	14,561
2023-10-16	22.20	22.20	22.20	22.20	21,892
2023-10-13	23.10	23.10	22.00	23.10	119,675
2023-10-12	23.00	23.25	23.00	23.25	6,500
2023-10-11	22.75	23.00	22.75	23.00	19,231
2023-10-10	23.40	23.40	23.40	22.75	50,500
2023-10-09	21.50	22.80	21.50	22.60	38,439
2023-10-06	22.30	22.30	22.30	22.30	73,091
2023-10-05	21.50	21.80	21.40	22.30	63,360
2023-10-04	22.50	22.50	22.20	22.20	32,570
2023-10-03	25.00	25.00	20.00	22.50	367,634
2023-10-02	26.95	26.95	26.20	26.20	2,046
2023-09-29	26.30	26.30	26.30	26.95	39,873
2023-09-28	26.30	26.30	26.30	27.45	58,279
2023-09-27	27.10	27.10	26.80	26.90	26,377
2023-09-26	27.50	27.50	26.80	27.25	140,608
2023-09-25	28.90	28.90	28.00	28.10	146,645
2023-09-22	29.00	29.00	29.00	29.10	405,006
2023-09-21	29.05	29.05	29.05	29.00	11,525
2023-09-20	28.95	29.05	28.95	29.05	4,732
2023-09-19	27.80	27.80	27.80	28.95	5,143
2023-09-18	27.30	27.80	27.30	27.80	8,771
2023-09-15	28.95	28.95	28.85	28.85	461,950
2023-09-14	29.50	29.50	28.20	28.95	332,856
2023-09-13	29.00	29.00	29.00	29.35	79,733
2023-09-12	30.05	30.05	29.95	29.95	29,303
2023-09-11	29.00	30.05	29.00	30.05	139,495
2023-09-08	29.00	29.00	29.00	29.00	75,892
2023-09-07	29.00	29.00	29.00	30.25	9,714
2023-09-06	29.30	29.30	29.30	29.80	16,048
2023-09-05	30.80	30.80	29.70	29.70	47,796
2023-09-04	29.80	29.80	29.70	30.80	36,443
2023-09-01	30.00	30.70	29.80	30.50	22,240
2023-08-31	31.30	31.30	30.60	31.15	35,520
2023-08-30	30.65	31.35	30.65	31.35	10,100
2023-08-29	31.40	31.40	31.40	30.65	69,311
2023-08-28	31.40	31.40	31.40	31.40	0
2023-08-25	30.60	31.40	30.60	31.40	18,756
2023-08-24	30.60	30.60	30.60	30.60	22,606
2023-08-23	30.90	30.90	30.80	31.05	7,734
2023-08-22	31.55	31.55	31.55	31.55	73,554
2023-08-21	30.70	31.55	30.70	31.55	326,257
2023-08-18	30.50	30.70	30.50	30.70	10,402
2023-08-17	33.00	33.00	30.50	30.50	159,873
2023-08-16	39.60	40.40	39.50	39.75	235,652
2023-08-15	39.90	39.90	38.50	38.50	213,567
2023-08-14	40.00	41.00	39.00	39.00	317,477
2023-08-11	37.10	38.50	36.10	39.05	259,746
2023-08-10	35.60	35.60	35.55	35.55	10,000
2023-08-09	35.50	35.50	35.50	35.60	805,628
2023-08-08	35.10	35.10	35.10	35.50	203,456
2023-08-07	35.80	35.80	35.40	35.40	4,590
2023-08-04	35.65	35.80	35.65	35.80	0
2023-08-03	35.50	35.65	35.50	35.65	148,060
2023-08-02	36.00	36.00	35.50	35.50	23,179
2023-08-01	36.05	36.05	36.00	36.00	1,063
2023-07-31	36.05	36.05	36.05	36.05	50,839
2023-07-28	36.05	36.05	36.05	36.05	15,054
2023-07-27	35.75	36.05	35.75	36.05	4,000
2023-07-26	35.10	35.10	35.00	35.75	18,047
2023-07-25	36.00	36.05	36.00	36.05	814,372
2023-07-24	35.40	35.40	35.40	36.00	7,752
2023-07-21	35.50	35.50	35.50	35.50	1,766
2023-07-20	34.50	34.50	34.50	34.50	28,767
2023-07-19	35.60	35.60	35.60	35.45	29,745
2023-07-18	35.60	35.60	35.60	36.30	48,021
2023-07-17	36.50	36.50	36.35	36.35	1
2023-07-14	35.60	35.90	35.60	36.50	20,426
2023-07-13	35.70	35.70	35.70	35.70	573
2023-07-12	35.70	35.70	35.70	36.25	586
2023-07-11	34.70	35.80	34.70	36.25	11,960
2023-07-10	35.80	35.80	35.80	35.80	38,263
2023-07-07	35.80	35.80	35.80	35.80	18,750
2023-07-06	35.00	35.00	35.00	35.80	8,507
2023-07-05	34.70	34.70	34.70	34.70	44,887
2023-07-04	35.00	35.00	35.00	35.05	3,000
2023-07-03	35.00	35.00	34.60	35.00	191,166
2023-06-30	35.35	35.55	35.35	35.55	1,544
2023-06-29	35.65	35.65	35.35	35.35	9,126
2023-06-28	34.60	35.65	34.60	35.65	19
2023-06-27	33.70	34.60	33.70	34.60	5,425
2023-06-26	34.60	34.60	34.60	35.40	1,114
2023-06-23	35.75	35.75	35.45	35.45	2,604
2023-06-22	36.30	36.30	36.30	35.75	316,217
2023-06-21	35.20	35.90	35.20	36.00	25,456
2023-06-20	34.90	34.90	34.90	34.90	32,441
2023-06-19	35.30	35.30	34.90	34.90	3,494
2023-06-16	34.00	35.30	34.00	35.30	15,690
2023-06-15	34.00	34.00	34.00	34.55	59,110
2023-06-14	33.50	33.70	33.50	34.30	281,438
2023-06-13	33.00	33.00	33.00	34.05	76,215
2023-06-12	34.10	34.10	34.00	34.00	63,150
2023-06-09	33.10	33.50	32.90	34.10	210,774
2023-06-08	34.50	34.50	33.50	33.90	156,459
2023-06-07	35.40	35.40	35.20	35.15	371,686
2023-06-06	36.00	36.00	35.40	36.05	279,702
2023-06-05	35.50	36.30	35.50	36.30	84,932
2023-06-02	36.85	37.05	36.85	37.05	24
2023-06-01	36.00	36.85	36.00	36.85	22,403
2023-05-31	36.00	36.00	36.00	36.00	6,438
2023-05-30	36.10	36.10	35.50	36.60	156,263
2023-05-29	36.05	36.05	36.05	36.05	0
2023-05-26	35.60	36.70	35.50	36.05	62,830
2023-05-25	36.35	36.35	36.35	36.35	436
2023-05-24	36.60	36.60	36.35	36.35	235,029
2023-05-23	36.15	36.60	36.15	36.60	130,732
2023-05-22	36.60	36.60	35.50	36.15	466,712
2023-05-19	36.50	36.50	35.50	37.05	34,855
2023-05-18	36.00	36.00	36.00	36.70	120,086
2023-05-17	36.50	36.50	36.50	37.30	34,658
2023-05-16	36.50	36.50	36.50	37.20	6,958
2023-05-15	36.50	36.50	36.50	37.20	13,289
2023-05-12	38.30	38.30	35.30	37.20	323,501
2023-05-11	41.90	41.90	40.00	40.95	40,495
2023-05-10	39.60	39.60	39.60	40.95	30,821
2023-05-09	40.60	40.60	40.00	40.60	731,102
2023-05-08	40.15	40.15	40.15	40.15	0
2023-05-05	40.45	40.45	40.15	40.15	2
2023-05-04	40.00	40.00	40.00	40.45	29,010
2023-05-03	40.95	40.95	40.95	40.95	43,977
2023-05-02	40.95	40.95	40.95	40.95	36,622
2023-05-01	40.95	40.95	40.95	40.95	0
2023-04-28	40.00	40.95	40.00	40.95	17,151
2023-04-27	40.00	40.00	40.00	40.00	25,205
2023-04-26	40.00	40.00	40.00	40.00	25,406
2023-04-25	40.50	40.50	40.50	40.70	65,150
2023-04-24	39.20	39.50	39.20	40.50	28,193
2023-04-21	40.45	40.45	40.45	40.65	20,010
2023-04-20	40.00	40.45	40.00	40.45	306
2023-04-19	40.00	40.00	40.00	40.00	5,057
2023-04-18	41.30	41.35	41.30	41.35	26,531
2023-04-17	41.25	41.30	41.25	41.30	4,340
2023-04-14	40.00	40.00	39.60	41.25	25,740
2023-04-13	41.35	41.35	41.35	41.35	72,760
2023-04-12	39.00	41.35	39.00	41.35	34,239
2023-04-11	40.60	40.60	39.00	39.00	83,617
2023-04-10	41.30	41.30	41.30	41.30	0
2023-04-07	41.30	41.30	41.30	41.30	0
2023-04-06	42.00	42.00	42.00	41.30	106,138
2023-04-05	40.05	40.45	40.05	40.45	55,484
2023-04-04	40.55	40.55	40.05	40.05	41,952
2023-04-03	41.40	41.40	40.55	40.55	170,268
2023-03-31	40.90	40.90	40.90	41.40	28,373
2023-03-30	41.00	41.00	41.00	40.90	17,980
2023-03-29	41.60	41.60	41.00	42.40	104,993
2023-03-28	42.10	42.10	41.50	41.50	40,878
2023-03-27	42.00	42.00	41.80	42.10	135,004
2023-03-24	43.00	43.30	43.00	43.30	37,088
2023-03-23	43.00	43.00	43.00	43.00	10,166
2023-03-22	44.20	44.20	44.00	44.30	47,129
2023-03-21	44.20	44.20	44.20	45.60	6,989
2023-03-20	44.20	44.20	44.00	45.90	131,186
2023-03-17	44.40	45.60	44.00	45.60	142,795
2023-03-16	44.80	44.80	44.20	45.50	22,086
2023-03-15	46.00	46.00	45.20	45.30	133,201
2023-03-14	46.20	46.20	45.80	46.00	35,057
2023-03-13	46.40	46.40	45.80	46.50	17,500
2023-03-10	47.30	47.30	46.60	46.60	25,481
2023-03-09	46.60	47.30	46.60	47.30	9,056
2023-03-08	46.60	46.60	46.00	46.60	25,930
2023-03-07	47.20	47.20	47.20	47.20	43,541
2023-03-06	47.20	47.20	47.20	47.20	21,586
2023-03-03	47.10	47.20	47.10	47.20	23,304
2023-03-02	48.20	48.20	45.60	47.10	79,177
2023-03-01	47.90	47.90	47.80	47.80	46,326
2023-02-28	47.10	47.10	47.10	47.90	38,266
2023-02-27	46.20	46.20	46.20	47.10	144,979
2023-02-24	47.40	47.40	46.00	47.10	121,844
2023-02-23	45.60	45.60	45.60	47.50	32,476
2023-02-22	47.70	47.70	47.40	47.40	37,473
2023-02-21	47.80	47.80	47.70	47.70	66,359
2023-02-20	46.80	46.80	46.80	47.80	77,526
2023-02-17	47.80	47.80	47.80	47.70	7,033
2023-02-16	47.70	47.80	47.70	47.80	14,855
2023-02-15	48.60	48.80	46.40	47.70	303,182
2023-02-14	46.40	48.00	46.40	47.70	78,154
2023-02-13	45.20	48.00	45.20	47.30	66,271
2023-02-10	47.60	47.60	47.40	47.40	1,630
2023-02-09	45.20	47.40	45.20	47.60	328
2023-02-08	47.70	47.70	47.30	47.30	24,692
2023-02-07	47.50	47.50	47.50	47.70	77
2023-02-06	48.00	48.00	47.50	47.50	60
2023-02-03	45.80	48.00	45.80	48.00	44,521
2023-02-02	48.00	48.40	45.80	45.80	97,329
2023-02-01	53.00	54.00	52.00	53.75	576,000
2023-01-31	51.50	53.00	51.50	52.25	109,974
2023-01-30	50.00	52.00	50.00	52.00	77,821
2023-01-27	51.50	52.50	50.00	50.00	184,613
2023-01-26	49.60	49.60	49.60	51.00	212,105
2023-01-25	48.90	49.10	48.90	49.10	21,609
2023-01-24	48.00	48.00	48.00	48.90	35,569
2023-01-23	47.60	48.00	47.60	48.00	882,690
2023-01-20	48.60	48.60	48.60	48.80	392,279
2023-01-19	47.10	48.30	47.10	48.30	1,643
2023-01-18	46.80	46.80	46.20	47.10	155,675
2023-01-17	46.40	47.20	46.40	47.10	139,515
2023-01-16	48.00	48.00	46.00	47.70	428,998
2023-01-13	51.00	51.00	46.20	47.10	1,968,986
2023-01-12	50.50	50.50	50.00	52.00	45,575
2023-01-11	51.50	51.50	50.00	52.25	208,041
2023-01-10	51.25	52.50	51.25	52.50	61,143
2023-01-09	52.00	52.00	52.00	51.25	74,000
2023-01-06	52.50	52.50	50.50	52.00	470,103
2023-01-05	52.50	52.50	52.00	52.00	771
2023-01-04	52.50	52.50	52.50	52.50	42,138
2023-01-03	52.50	52.50	52.25	52.25	252,534
2023-01-02	52.50	52.50	52.50	52.50	0
2022-12-30	52.25	52.25	52.25	52.50	5
2022-12-29	51.50	51.50	51.50	52.25	8,729
2022-12-28	52.25	52.25	52.25	51.50	108,008
2022-12-27	52.25	52.25	52.25	52.25	0
2022-12-26	52.25	52.25	52.25	52.25	0
2022-12-23	52.50	52.50	52.50	52.25	13,019
2022-12-22	51.75	52.50	51.75	52.50	17,031
2022-12-21	51.00	51.00	50.50	51.75	33,456
2022-12-20	53.00	53.00	52.50	52.50	493
2022-12-19	51.00	51.00	51.00	53.00	2,457
2022-12-16	51.50	51.50	51.50	52.75	10,851
2022-12-15	54.25	54.25	53.00	53.00	21,025
2022-12-14	54.00	54.00	54.00	54.25	36,163
2022-12-13	53.00	53.00	53.00	54.00	2,329
2022-12-12	53.50	54.00	53.50	54.00	8,859
2022-12-09	53.00	53.00	53.00	53.50	24,200
2022-12-08	53.00	53.00	52.50	54.00	41,713
2022-12-07	53.00	53.50	52.50	53.25	90,275
2022-12-06	53.00	53.00	53.00	54.00	30,980
2022-12-05	53.50	53.50	52.00	53.00	85,774
2022-12-02	54.50	54.50	54.50	54.75	54,283
2022-12-01	54.00	54.00	52.50	54.50	4,037,396
2022-11-30	54.25	54.25	54.25	54.00	7
2022-11-29	54.50	54.50	54.50	54.25	2
2022-11-28	54.25	54.25	54.25	54.50	18,244
2022-11-25	55.25	55.25	54.25	54.25	4,739
2022-11-24	55.25	55.25	55.25	55.25	97,007
2022-11-23	55.25	55.25	55.25	55.25	29,378
2022-11-22	54.00	54.50	53.50	55.25	91,154
2022-11-21	53.00	54.00	53.00	54.00	179,475
2022-11-18	54.00	54.00	53.00	54.75	102,108
2022-11-17	54.75	54.75	54.75	55.25	19
2022-11-16	55.25	55.25	55.25	54.75	72,345
2022-11-15	54.00	55.50	54.00	55.25	1,207,457
2022-11-14	54.00	54.00	54.00	55.00	151,904
2022-11-11	52.00	53.75	52.00	53.75	63,892
2022-11-10	54.50	54.50	52.00	52.00	49,758
2022-11-09	54.50	54.50	54.50	55.50	29,671
2022-11-08	54.75	54.75	54.75	54.75	1,117
2022-11-07	52.50	53.00	52.50	54.75	605,457
2022-11-04	54.00	54.00	54.00	54.75	1,421,160
2022-11-03	55.25	55.25	55.25	54.00	70,952
2022-11-02	53.50	53.50	53.50	55.25	39,861
2022-11-01	54.50	54.50	54.50	54.50	5,200
2022-10-31	56.50	56.50	52.00	54.50	24,930
2022-10-28	54.50	54.50	54.50	54.50	7,266
2022-10-27	54.25	54.50	54.25	54.50	68,763
2022-10-26	54.50	54.50	54.25	54.25	40,580
2022-10-25	54.75	54.75	54.75	54.50	4,964
2022-10-24	54.00	54.00	54.00	54.75	15,124
2022-10-21	54.75	54.75	54.00	54.00	0
2022-10-20	53.00	54.75	53.00	54.75	4,938
2022-10-19	53.00	53.00	53.00	53.00	125,678
2022-10-18	52.00	52.00	52.00	53.00	22,910
2022-10-17	52.50	52.75	52.50	52.75	29,833
2022-10-14	52.00	52.00	52.00	52.50	63,554
2022-10-13	53.25	53.25	53.25	52.50	10,335
2022-10-12	52.75	53.25	52.75	53.25	1,000
2022-10-11	52.50	52.50	52.50	52.75	6,119
2022-10-10	54.00	54.00	52.50	52.50	14,178
2022-10-07	53.00	53.00	53.00	53.00	23,517
2022-10-06	54.50	54.50	53.50	53.00	222,430
2022-10-05	54.50	54.50	53.00	53.00	302,512
2022-10-04	55.50	55.50	54.75	54.75	23,157
2022-10-03	55.50	55.50	54.50	55.50	352,896
2022-09-30	57.00	57.00	53.00	53.00	809,562
2022-09-29	56.50	56.50	56.50	56.75	7,909
2022-09-28	57.00	57.50	55.00	56.50	410,917
2022-09-27	57.50	57.50	57.00	57.50	132,745
2022-09-26	58.00	58.00	58.00	58.00	5,399
2022-09-23	58.00	59.50	56.50	59.50	57,300
2022-09-22	60.00	60.25	60.00	60.25	14
2022-09-21	59.50	60.00	59.50	60.00	61
2022-09-20	59.00	59.00	58.50	59.50	47,473
2022-09-19	59.75	59.75	59.75	59.75	0
2022-09-16	59.75	59.75	59.75	59.75	55,576
2022-09-15	59.75	59.75	59.75	59.75	1
2022-09-14	59.00	59.00	59.00	59.75	46,026
2022-09-13	59.75	59.75	59.00	59.00	106,753
2022-09-12	58.50	58.50	58.50	59.75	11,391
2022-09-09	58.50	59.50	58.00	59.50	66,822
2022-09-08	59.25	60.25	59.25	60.25	4,180
2022-09-07	58.50	58.50	58.50	59.25	93,213
2022-09-06	59.50	59.50	59.50	59.50	13,560
2022-09-05	59.00	59.50	59.00	59.50	10,017
2022-09-02	59.50	59.50	58.50	59.00	16,262
2022-09-01	58.50	61.00	58.50	60.75	26,830
2022-08-31	59.50	59.50	58.50	59.00	28,087
2022-08-30	58.75	59.00	58.75	59.00	42,495
2022-08-29	58.75	58.75	58.75	58.75	0
2022-08-26	58.50	58.75	58.50	58.75	1,028
2022-08-25	58.75	58.75	58.50	58.50	4,010
2022-08-24	58.75	58.75	58.75	58.75	25,000
2022-08-23	59.25	59.25	58.75	58.75	29,503
2022-08-22	59.50	59.50	59.50	59.25	87,671
2022-08-19	59.00	59.00	59.00	59.25	57,447
2022-08-18	59.50	59.50	59.00	59.50	89,064
2022-08-17	59.25	59.50	59.25	59.50	71,421
2022-08-16	59.50	59.50	59.00	59.25	1,299
2022-08-15	58.50	59.00	57.50	59.00	28,701
2022-08-12	58.50	59.50	58.50	59.50	58,776
2022-08-11	59.00	59.00	59.00	58.50	13,536
2022-08-10	58.00	58.00	58.00	58.75	1,250,159
2022-08-09	57.50	57.50	57.50	58.00	144,432
2022-08-08	57.50	57.50	57.00	57.25	90,281
2022-08-05	57.50	57.50	56.50	57.25	100,664
2022-08-04	57.00	57.00	57.00	57.25	932,278
2022-08-03	57.50	57.50	57.50	57.00	56,199
2022-08-02	58.00	58.00	58.00	57.25	78,102
2022-08-01	57.50	57.50	57.00	57.75	47,603
2022-07-29	56.50	57.00	56.00	57.50	1,002,317
2022-07-28	56.50	56.50	56.50	57.00	324,052
2022-07-27	57.00	57.50	57.00	57.50	107,634
2022-07-26	56.00	57.00	55.50	57.00	48,440
2022-07-25	57.00	57.00	56.00	56.00	120,420
2022-07-22	57.50	57.50	56.50	56.50	26,355
2022-07-21	56.50	57.00	56.50	57.00	77,446
2022-07-20	57.00	57.00	55.50	56.00	202,743
2022-07-19	57.00	57.00	57.00	58.25	291,898
2022-07-18	58.00	58.00	58.00	57.75	317,702
2022-07-15	58.00	58.00	58.00	58.25	2,514
2022-07-14	57.50	58.00	57.50	58.50	8,245
2022-07-13	57.50	58.00	57.50	57.50	42,817
2022-07-12	57.50	57.50	57.50	57.50	111,354
2022-07-11	58.00	58.00	57.50	57.50	108,390
2022-07-08	58.00	58.00	57.50	58.00	42,380
2022-07-07	58.00	59.00	57.50	58.75	424,416
2022-07-06	58.50	59.50	58.50	58.50	39,355
2022-07-05	60.00	60.00	60.00	59.50	66,678
2022-07-04	59.50	59.50	59.50	60.25	5,934
2022-07-01	59.00	59.00	59.00	59.00	73,751
2022-06-30	58.50	61.00	58.50	59.00	74,381
2022-06-29	59.50	60.25	59.50	60.25	34,282
2022-06-28	59.50	60.00	59.50	59.50	37,492
2022-06-27	60.00	60.00	60.00	60.00	388,494
2022-06-24	58.50	60.00	58.50	60.00	412,173
2022-06-23	59.50	61.00	59.50	59.50	692,067
2022-06-22	59.50	62.50	58.50	60.00	382,773
2022-06-21	60.00	61.00	59.50	59.50	184,007
2022-06-20	60.00	62.00	59.50	62.00	125,433
2022-06-17	60.00	61.00	59.50	59.50	2,173,970
2022-06-16	61.00	61.00	59.00	60.00	337,448
2022-06-15	60.50	61.00	59.50	60.00	516,694
2022-06-14	61.00	62.00	59.00	59.50	141,119
2022-06-13	60.00	60.00	60.00	61.00	220,336
2022-06-10	60.00	60.00	60.00	60.00	52,190
2022-06-09	61.00	61.00	59.50	59.50	254,218
2022-06-08	59.50	59.50	59.50	59.50	235,320
2022-06-07	59.00	59.00	59.00	59.00	326,241
2022-06-06	59.00	59.00	58.50	59.00	87,981
2022-06-03	60.00	60.00	60.00	60.00	0
2022-06-02	60.00	60.00	60.00	60.00	0
2022-06-01	60.00	60.00	60.00	60.00	50,966
2022-05-31	60.00	60.00	60.00	60.00	52,630
2022-05-30	61.75	61.75	61.75	61.75	16,386
2022-05-27	64.00	64.00	61.75	61.75	25,144
2022-05-26	65.50	65.50	59.50	64.00	126,820
2022-05-25	69.00	69.50	69.00	69.50	95,383
2022-05-24	66.00	66.00	66.00	67.50	226,179
2022-05-23	68.00	68.50	66.00	68.50	152,596
2022-05-20	65.00	68.50	64.50	66.50	96,295
2022-05-19	65.50	67.00	65.50	67.00	268,125
2022-05-18	65.50	65.50	65.50	65.50	602,906
2022-05-17	66.00	66.00	65.50	66.50	244,702
2022-05-16	65.50	65.50	65.00	66.00	42,004
2022-05-13	66.00	66.00	65.00	65.50	216,909
2022-05-12	66.00	66.00	65.00	65.50	18,627
2022-05-11	65.50	65.50	65.50	65.50	39,826
2022-05-10	69.00	69.00	66.00	66.00	11,194
2022-05-09	66.00	69.00	66.00	69.00	115,984
2022-05-06	66.00	66.00	66.00	66.00	100,365
2022-05-05	66.00	66.00	66.00	67.00	20,856
2022-05-04	66.00	66.00	66.00	67.50	68,539
2022-05-03	66.00	66.00	66.00	66.00	390,459
2022-05-02	67.25	67.25	67.25	67.25	0
2022-04-29	66.50	66.50	66.50	67.25	77,018
2022-04-28	68.50	68.50	65.50	66.50	318,457
2022-04-27	66.75	67.00	66.75	67.00	259,578
2022-04-26	69.50	69.50	66.50	66.75	81,677
2022-04-25	64.50	66.50	64.50	64.50	9,572
2022-04-22	64.50	65.00	64.00	67.25	74,758
2022-04-21	65.00	67.00	65.00	65.00	33,541
2022-04-20	65.50	65.50	64.00	65.50	10,798
2022-04-19	66.00	68.00	66.00	68.00	8,098
2022-04-18	68.00	68.00	68.00	68.00	0
2022-04-15	68.00	68.00	68.00	68.00	0
2022-04-14	65.50	68.00	65.00	68.00	51,533
2022-04-13	67.50	67.50	65.00	66.50	3,171
2022-04-12	65.00	65.00	65.00	67.25	35,055
2022-04-11	65.00	67.00	65.00	65.00	41,484
2022-04-08	65.00	65.00	65.00	65.00	50,904
2022-04-07	65.50	65.50	64.00	64.50	63,174
2022-04-06	69.50	69.50	69.50	66.75	36,839
2022-04-05	64.00	66.00	64.00	65.75	82,906
2022-04-04	64.00	66.50	64.00	66.50	38,455
2022-04-01	65.50	65.50	64.00	64.00	111,852
2022-03-31	65.00	65.00	65.00	66.30	130,365
2022-03-30	66.40	66.40	65.40	65.10	191,770
2022-03-29	66.60	66.60	65.80	67.90	95,149
2022-03-28	65.90	67.80	65.90	67.80	112,206
2022-03-25	65.40	65.40	65.00	65.90	97,842
2022-03-24	65.20	65.20	65.20	66.00	21,390
2022-03-23	68.00	68.00	64.20	64.20	346,309
2022-03-22	67.70	67.70	67.50	67.50	2,004
2022-03-21	65.20	65.20	65.20	67.70	67,649
2022-03-18	67.60	67.60	67.60	67.60	90,626
2022-03-17	64.00	65.00	64.00	67.60	478,239
2022-03-16	69.60	69.60	65.00	66.90	142,394
2022-03-15	65.40	65.40	65.00	67.80	9,668
2022-03-14	66.40	66.40	65.00	67.50	350,489
2022-03-11	65.40	65.40	64.20	66.40	380,184
2022-03-10	69.00	69.00	69.00	68.00	85,988
2022-03-09	70.60	70.60	68.20	67.50	70,803
2022-03-08	67.00	67.00	67.00	68.80	119,938
2022-03-07	66.20	66.20	66.00	68.70	159,929
2022-03-04	68.80	68.80	66.60	67.00	87,219
2022-03-03	69.20	69.20	69.00	70.50	78,966
2022-03-02	72.00	72.00	72.00	72.00	6,950
2022-03-01	69.00	70.00	69.00	70.30	44,001
2022-02-28	68.00	71.60	68.00	68.70	78,922
2022-02-25	69.00	72.00	69.00	72.00	8,447
2022-02-24	67.00	68.60	67.00	68.60	3,337
2022-02-23	69.00	69.60	69.00	70.70	26,694
2022-02-22	69.40	71.00	69.20	71.00	47,395
2022-02-21	70.00	70.80	70.00	70.80	52,093
2022-02-18	68.00	70.00	68.00	70.00	47,843
2022-02-17	68.80	68.80	68.20	70.10	4,256
2022-02-16	70.10	70.10	69.10	69.10	36,729
2022-02-15	71.00	71.00	70.10	70.10	6,466
2022-02-14	68.00	68.00	68.00	71.00	68,487
2022-02-11	72.40	72.40	72.40	72.40	33,318
2022-02-10	70.20	70.20	68.40	70.10	172,356
2022-02-09	70.20	71.40	69.80	71.40	75,951
2022-02-08	70.40	70.40	70.40	70.40	69,353
2022-02-07	70.40	70.40	70.40	70.40	2,718
2022-02-04	70.20	70.20	70.20	71.40	44,394
2022-02-03	70.20	70.20	70.20	71.00	46,187
2022-02-02	70.00	71.30	70.00	71.30	85,284
2022-02-01	70.40	70.60	70.00	70.00	34,404
2022-01-31	68.00	71.40	68.00	71.40	16,146
2022-01-28	68.00	68.00	68.00	68.00	35,339
2022-01-27	71.80	71.80	67.80	69.00	54,447
2022-01-26	70.20	72.80	70.00	72.80	79,232
2022-01-25	69.60	69.60	69.60	69.60	22,431
2022-01-24	70.80	71.20	70.60	69.60	329,635
2022-01-21	70.00	70.00	70.00	70.20	35,450
2022-01-20	70.80	71.00	70.00	70.80	158,691
2022-01-19	69.80	72.40	68.00	68.00	225,922
2022-01-18	69.00	70.00	68.00	68.40	66,575
2022-01-17	69.60	69.60	69.60	69.10	42,164
2022-01-14	69.00	70.00	68.00	68.00	93,228
2022-01-13	69.60	70.00	67.80	69.00	333,954
2022-01-12	82.80	82.80	82.80	82.40	109,434
2022-01-11	81.40	81.80	81.40	81.80	0
2022-01-10	82.80	82.80	81.40	81.40	9,064
2022-01-07	81.60	81.80	81.60	81.80	107,500
2022-01-06	82.20	82.20	81.60	81.60	108
2022-01-05	81.40	82.80	81.40	82.20	122,709
2022-01-04	80.20	80.20	80.20	81.90	50,537
2022-01-03	81.30	81.30	81.30	81.30	0
2021-12-31	81.30	81.30	81.30	81.30	9,520
2021-12-30	82.80	82.80	82.80	81.30	142,698
2021-12-29	81.90	81.90	81.30	81.30	9,807
2021-12-28	81.90	81.90	81.90	81.90	0
2021-12-27	81.90	81.90	81.90	81.90	0
2021-12-24	81.90	81.90	81.90	81.90	343
2021-12-23	82.10	82.10	81.90	81.90	5
2021-12-22	82.60	82.60	82.00	82.10	56,619
2021-12-21	82.00	82.60	82.00	82.60	23,054
2021-12-20	81.60	81.60	81.60	82.40	47,187
2021-12-17	82.80	82.80	82.20	82.20	4,403
2021-12-16	82.80	82.80	82.60	82.40	75,421
2021-12-15	83.80	83.80	83.80	83.50	167,440
2021-12-14	83.20	83.20	83.20	82.40	36,763
2021-12-13	82.00	82.00	82.00	82.00	67,064
2021-12-10	82.00	82.00	82.00	82.90	78,895
2021-12-09	85.40	85.40	82.40	82.40	182,745
2021-12-08	90.00	90.60	89.00	89.00	118,314
2021-12-07	90.00	90.60	90.00	90.00	139,373
2021-12-06	86.00	90.60	86.00	88.00	124,147
2021-12-03	90.60	90.60	88.00	90.20	64,935
2021-12-02	89.40	90.60	89.00	89.20	140,599
2021-12-01	86.60	87.00	84.80	89.10	54,235
2021-11-30	85.80	85.80	85.80	85.80	54,424
2021-11-29	85.00	86.60	85.00	86.60	249,298
2021-11-26	84.80	87.00	84.80	87.00	45,182
2021-11-25	85.00	85.00	84.00	85.70	140,270
2021-11-24	85.00	86.90	85.00	86.90	47,257
2021-11-23	85.00	85.00	85.00	85.00	35,038
2021-11-22	87.10	87.10	87.10	87.10	39,027
2021-11-19	84.00	84.00	84.00	87.10	88,607
2021-11-18	86.50	86.90	86.50	86.90	2
2021-11-17	86.80	86.80	86.50	86.50	8,244
2021-11-16	86.80	86.80	86.80	86.80	52,079
2021-11-15	84.60	85.20	84.60	86.80	8,565
2021-11-12	87.30	87.30	87.20	87.20	26,000
2021-11-11	87.00	87.30	87.00	87.30	22,751
2021-11-10	87.00	87.00	87.00	87.00	3,381
2021-11-09	87.10	87.10	87.00	87.00	2,208
2021-11-08	84.60	87.10	84.60	87.10	22,528
2021-11-05	85.00	85.00	84.60	84.60	49,460
2021-11-04	87.00	87.10	87.00	87.10	23,188
2021-11-03	87.00	87.00	87.00	87.00	120,960
2021-11-02	85.60	85.60	85.60	87.00	16,052
2021-11-01	87.30	87.30	87.30	87.30	32,594
2021-10-29	85.00	85.00	85.00	87.30	20,466
2021-10-28	87.30	87.40	87.30	87.40	11,500
2021-10-27	89.60	89.60	87.30	87.30	26,107
2021-10-26	89.60	89.60	89.60	89.60	1,368
2021-10-25	88.50	88.50	87.70	87.70	46,279
2021-10-22	87.00	87.00	86.00	88.50	106,657
2021-10-21	90.00	90.00	90.00	90.00	109,346
2021-10-20	87.80	87.80	87.70	87.70	10,670
2021-10-19	86.00	86.00	85.60	87.80	202,329
2021-10-18	86.40	86.40	86.00	88.00	40,342
2021-10-15	88.20	88.20	87.90	87.90	4,476
2021-10-14	86.40	86.40	86.40	88.20	13,548
2021-10-13	88.20	88.20	88.20	88.20	5,796
2021-10-12	88.30	88.30	88.20	88.20	124,448
2021-10-11	85.00	86.00	85.00	88.30	58,624
2021-10-08	89.80	89.80	87.00	89.60	94,553
2021-10-07	85.60	85.60	85.60	87.60	2,509
2021-10-06	86.00	86.00	85.20	87.70	469,548
2021-10-05	87.40	87.40	87.40	88.40	13,654
2021-10-04	86.00	86.00	85.20	85.20	10,505
2021-10-01	86.00	86.60	85.60	87.60	253,541
2021-09-30	87.00	87.00	86.60	86.80	72,537
2021-09-29	90.00	90.00	90.00	90.00	1,017
2021-09-28	86.60	86.60	86.40	88.20	19,048
2021-09-27	87.20	87.50	87.20	87.50	12,182
2021-09-24	84.20	84.20	84.20	87.20	56,715
2021-09-23	88.00	88.00	88.00	88.00	29,619
2021-09-22	86.20	86.20	86.00	85.00	78,556
2021-09-21	85.20	85.20	84.80	84.80	45,253
2021-09-20	84.80	85.00	84.00	85.00	85,423
2021-09-17	84.40	84.40	84.40	84.40	45,432
2021-09-16	87.40	87.40	84.00	84.40	342,052
2021-09-15	89.60	89.60	89.60	90.80	184,683
2021-09-14	89.00	91.10	89.00	91.10	180,169
2021-09-13	89.40	89.40	89.00	89.00	64,733
2021-09-10	91.10	91.10	91.00	91.00	199,026
2021-09-09	92.60	92.60	92.60	91.10	120,114
2021-09-08	91.10	91.10	91.00	91.00	47,864
2021-09-07	90.00	91.10	90.00	91.10	28,725
2021-09-06	90.00	90.00	90.00	90.00	236,262
2021-09-03	88.20	88.20	88.20	88.20	21,093
2021-09-02	88.20	88.20	88.20	88.20	30,532
2021-09-01	89.30	90.60	89.30	90.60	18,469
2021-08-31	90.60	90.60	89.30	89.30	2,301
2021-08-30	90.60	90.60	90.60	90.60	0
2021-08-27	90.50	90.60	90.50	90.60	36,482
2021-08-26	87.20	90.50	87.20	90.50	26,001
2021-08-25	88.40	88.40	86.40	87.20	90,568
2021-08-24	89.00	89.00	89.00	89.00	145,804
2021-08-23	90.00	90.00	90.00	90.10	53,292
2021-08-20	90.60	91.70	90.60	91.70	39,500
2021-08-19	90.60	90.60	90.60	90.60	95,521
2021-08-18	90.80	90.80	90.80	90.80	8,886
2021-08-17	90.20	90.20	90.20	91.00	75,214
2021-08-16	92.80	92.80	92.80	92.00	24,250
2021-08-13	91.00	91.80	91.00	91.80	15,932
2021-08-12	90.40	91.00	90.40	91.00	67,325
2021-08-11	91.60	91.60	90.50	90.50	31,676
2021-08-10	91.80	91.80	91.60	91.60	731
2021-08-09	92.00	92.00	91.80	91.80	388,877
2021-08-06	92.00	92.00	91.70	91.70	18,493
2021-08-05	92.00	92.00	92.00	92.00	38,422
2021-08-04	88.00	88.00	88.00	90.30	5,044
2021-08-03	90.20	90.20	90.00	91.50	90,822
2021-08-02	86.60	86.60	86.60	89.90	101,879
2021-07-30	89.60	89.60	89.60	89.60	5,960
2021-07-29	88.00	88.00	88.00	88.00	6,833
2021-07-28	92.80	92.80	90.00	90.00	43,080
2021-07-27	88.60	88.70	88.60	88.70	414
2021-07-26	87.20	88.60	87.20	88.60	22,443
2021-07-23	90.00	90.00	87.20	87.20	85,199
2021-07-22	89.00	89.60	89.00	89.60	550
2021-07-21	89.20	89.20	89.00	89.00	56,105
2021-07-20	87.20	87.20	86.80	86.80	35,545
2021-07-19	88.70	89.30	88.70	89.30	17
2021-07-16	90.00	90.80	90.00	88.70	464,842
2021-07-15	90.00	92.60	90.00	92.60	44,706
2021-07-14	89.00	89.00	89.00	89.00	31,795
2021-07-13	90.10	90.10	90.00	90.00	12,086
2021-07-12	92.20	92.20	90.10	90.10	120,150
2021-07-09	92.00	92.20	92.00	92.20	99,269
2021-07-08	90.60	91.60	90.60	91.70	106,721
2021-07-07	91.00	91.40	91.00	91.30	128,032
2021-07-06	90.00	90.00	87.40	89.20	55,080
2021-07-05	89.30	89.30	88.90	88.90	9,770
2021-07-02	89.00	89.30	89.00	89.30	22,140
2021-07-01	89.80	89.80	89.00	89.00	19,915
2021-06-30	89.80	89.80	89.80	89.80	62,422
2021-06-29	88.40	88.60	88.40	88.60	116,580
2021-06-28	88.40	88.40	88.40	88.40	44,870
2021-06-25	89.60	89.60	88.40	88.40	60,204
2021-06-24	88.40	88.40	88.40	88.40	603
2021-06-23	88.40	88.40	88.40	88.40	0
2021-06-22	89.00	89.00	88.40	88.40	41,563
2021-06-21	89.00	89.00	89.00	89.00	60,221
2021-06-18	87.20	89.80	87.20	89.80	94,140
2021-06-17	88.40	88.40	88.40	88.40	14,628
2021-06-16	88.40	88.40	88.40	88.40	4,750
2021-06-15	87.20	88.40	87.20	88.40	25,951
2021-06-14	89.00	89.00	87.20	87.20	5,908
2021-06-11	87.20	87.20	87.20	87.20	31,256
2021-06-10	88.40	90.00	88.40	88.60	62,651
2021-06-09	88.20	88.20	87.80	87.80	13,200
2021-06-08	88.40	88.40	88.20	88.20	860
2021-06-07	88.40	88.40	88.40	88.40	17,026
2021-06-04	87.20	87.50	87.20	87.50	18,300
2021-06-03	88.00	88.40	88.00	87.20	4,406
2021-06-02	87.00	87.00	87.00	87.00	42,063
2021-06-01	88.40	88.40	88.40	87.00	20,290
2021-05-28	87.00	88.40	87.00	88.40	93,761
2021-05-27	86.80	86.80	86.80	86.80	3,203
2021-05-26	87.00	87.00	87.00	87.00	7,100
2021-05-25	87.60	87.60	87.60	86.80	104
2021-05-24	86.30	86.30	86.30	86.30	50,336
2021-05-21	86.70	86.70	86.30	86.30	11,500
2021-05-20	86.70	86.70	86.70	86.70	5,503
2021-05-19	86.70	86.70	86.70	86.70	13,591
2021-05-18	88.40	88.40	88.40	86.70	11,946
2021-05-17	87.80	87.80	87.80	86.60	85,433
2021-05-14	85.40	86.20	85.40	86.20	17,127
2021-05-13	85.40	85.40	85.40	85.40	101,707
2021-05-12	85.40	85.40	85.40	85.40	3,811
2021-05-11	87.00	87.00	87.00	86.50	111,501
2021-05-10	88.40	88.40	87.00	87.00	417,448
2021-05-07	88.40	88.40	88.40	88.40	13,015
2021-05-06	85.40	85.40	85.40	87.30	183,538
2021-05-05	86.90	87.00	86.90	87.00	85,431
2021-05-04	86.40	86.90	86.40	86.90	31,990
2021-04-30	87.60	87.60	86.40	86.40	51,570
2021-04-29	87.60	87.60	87.60	87.60	38,275
2021-04-28	87.20	87.20	87.20	86.60	124,385
2021-04-27	86.90	87.40	86.90	87.40	29,000
2021-04-26	87.40	87.40	87.40	86.90	50,944
2021-04-23	87.60	87.60	87.60	86.80	21,571
2021-04-22	86.80	86.80	86.80	86.80	19,576
2021-04-21	86.90	86.90	86.80	86.80	58,878
2021-04-20	87.60	87.60	87.60	86.90	8,001
2021-04-19	87.60	87.60	87.60	86.90	5,001
2021-04-16	87.60	87.60	87.60	87.60	189,754
2021-04-15	85.60	85.80	85.60	86.70	484,710
2021-04-14	87.60	87.60	86.70	86.70	8,010
2021-04-13	87.60	87.60	87.60	87.60	3,931
2021-04-12	87.60	87.60	87.60	86.30	47,087
2021-04-09	87.00	89.00	87.00	87.60	51,867
2021-04-08	86.00	86.00	85.40	85.40	316,811
2021-04-07	87.00	87.00	86.00	85.50	219,698
2021-04-06	87.00	87.00	87.00	85.90	233,661
2021-04-01	87.20	87.60	85.00	85.50	114,289
2021-03-31	89.50	89.50	87.50	89.50	16,538
2021-03-30	87.00	88.50	87.00	88.50	14,000
2021-03-29	86.00	91.00	85.00	87.00	109,599
2021-03-26	86.50	88.00	86.50	87.00	33,742
2021-03-25	87.00	87.25	87.00	87.25	27,711
2021-03-24	87.00	87.00	87.00	87.00	32,772
2021-03-23	87.00	87.00	85.00	85.00	73,218
2021-03-22	86.00	88.00	86.00	87.00	82,359
2021-03-19	86.50	87.50	85.00	87.00	53,349
2021-03-18	86.00	86.00	86.00	87.25	6,526
2021-03-17	88.00	88.00	88.00	88.00	153,762
2021-03-16	85.50	88.00	85.50	88.00	1,029,498
2021-03-15	88.00	88.00	85.00	87.00	99,686
2021-03-12	86.00	88.00	86.00	88.00	131,669
2021-03-11	86.50	89.00	86.00	87.00	72,412
2021-03-10	87.00	87.00	86.50	88.00	63,679
2021-03-09	90.00	90.00	87.00	87.00	65,316
2021-03-08	87.50	87.50	87.50	88.75	9,315
2021-03-05	87.50	87.50	87.50	87.50	54,009
2021-03-04	87.00	87.00	87.00	88.75	50,332
2021-03-03	90.00	90.00	90.00	90.00	36
2021-03-02	90.00	90.00	88.50	88.50	13,872
2021-03-01	90.00	90.00	90.00	88.75	8,001
2021-02-26	88.00	88.00	87.00	88.75	186,456
2021-02-25	91.00	91.00	91.00	89.50	40,891
2021-02-24	89.50	89.50	89.50	89.50	24,100
2021-02-23	88.00	88.00	88.00	89.50	16,005
2021-02-22	89.00	89.00	88.00	89.00	70,614
2021-02-19	89.00	89.00	88.50	88.50	515,444
2021-02-18	89.00	90.50	88.50	90.50	617,211
2021-02-17	90.50	90.50	89.00	89.00	577,492
2021-02-16	90.00	90.50	90.00	90.50	168,903
2021-02-15	89.00	89.00	89.00	89.25	131,461
2021-02-12	87.00	89.00	87.00	89.00	856,286
2021-02-11	87.00	87.00	87.00	89.25	1,056,655
2021-02-10	88.25	88.50	88.25	88.50	15,765
2021-02-09	87.50	88.25	87.50	88.25	74,398
2021-02-08	88.50	89.00	87.50	87.50	793,902
2021-02-05	87.00	90.00	87.00	89.50	619,273
2021-02-04	89.00	89.00	87.50	88.50	111,059
2021-02-03	87.50	87.50	87.50	87.50	269,696
2021-02-02	87.00	87.00	87.00	87.50	35,678
2021-02-01	88.00	88.00	88.00	87.00	175,153
2021-01-29	88.00	88.00	88.00	88.00	39,648
2021-01-28	85.00	87.50	85.00	87.25	43,229
2021-01-27	88.00	88.00	85.50	85.75	18,909
2021-01-26	87.50	87.50	87.50	87.50	215,514
2021-01-25	87.50	87.50	87.25	87.25	78,884
2021-01-22	88.00	88.00	87.50	87.50	51,658
2021-01-21	88.00	88.00	88.00	88.00	4,164
2021-01-20	88.00	88.00	88.00	88.00	80,225
2021-01-19	88.00	88.00	87.00	86.75	10,107
2021-01-18	86.75	87.25	86.75	87.25	29,514
2021-01-15	85.50	88.00	85.50	86.75	74,353
2021-01-14	87.00	88.00	87.00	87.50	112,490
2021-01-13	86.00	86.00	86.00	87.25	284,629
2021-01-12	86.00	86.00	86.00	87.00	12,510
2021-01-11	88.00	88.00	86.00	87.00	31,758
2021-01-08	88.00	88.00	86.00	87.00	20,580
2021-01-07	87.00	87.00	87.00	87.25	9,500
2021-01-06	87.00	87.00	87.00	86.50	104,390
2021-01-05	86.00	86.00	85.75	85.75	28,346
2021-01-04	89.00	89.00	87.00	86.00	82
2020-12-31	86.00	86.00	86.00	86.50	8,417
2020-12-30	87.00	87.00	87.00	88.00	1,703
2020-12-29	88.00	88.00	88.00	87.50	137,406
2020-12-24	88.00	88.00	87.00	87.00	4,517
2020-12-23	86.50	88.00	86.00	88.00	193,974
2020-12-22	89.00	89.00	86.00	87.50	44,317
2020-12-21	85.00	87.00	85.00	87.00	6,007
2020-12-18	85.00	85.00	85.00	85.00	18,000
2020-12-17	89.00	89.00	89.00	87.50	45,742
2020-12-16	88.50	88.50	88.50	88.50	150,857
2020-12-15	86.50	88.00	86.50	88.00	38,400
2020-12-14	86.50	86.50	86.50	86.50	120,676
2020-12-11	88.00	88.00	88.00	88.50	48,777
2020-12-10	87.00	87.00	87.00	86.50	182,460
2020-12-09	85.50	86.50	85.50	86.50	11,483
2020-12-08	86.00	86.00	85.50	85.50	21,124
2020-12-07	87.25	87.25	86.50	86.50	24,444
2020-12-04	88.00	88.00	88.00	87.25	48,959
2020-12-03	89.00	89.00	89.00	89.00	538
2020-12-02	86.00	86.00	86.00	87.50	80,992
2020-12-01	86.00	88.00	86.00	87.00	144,617
2020-11-30	88.00	89.00	85.00	89.00	46,769
2020-11-27	86.00	88.50	85.50	88.50	93,860
2020-11-26	88.00	88.00	86.00	86.00	107,714
2020-11-25	87.50	87.50	86.00	86.75	204,408
2020-11-24	87.00	87.50	87.00	87.50	49,802
2020-11-23	87.00	87.00	87.00	86.00	267,941
2020-11-20	86.25	86.25	86.00	86.00	46,072
2020-11-19	87.00	87.00	87.00	86.25	75,058
2020-11-18	86.50	87.00	86.50	87.00	37,597
2020-11-17	84.50	85.50	84.00	85.50	160,640
2020-11-16	85.00	85.00	85.00	85.00	81,835
2020-11-13	85.00	85.00	85.00	85.00	19,818
2020-11-12	85.00	85.00	85.00	85.00	53,512
2020-11-11	84.50	84.50	84.50	85.00	96,783
2020-11-10	84.00	85.00	81.50	85.00	139,961
2020-11-09	85.00	85.00	85.00	86.00	161,577
2020-11-06	86.50	86.50	86.50	85.25	130,010
2020-11-05	86.50	86.50	86.50	86.50	39,578
2020-11-04	85.00	86.00	85.00	85.00	172,712
2020-11-03	76.50	84.00	76.50	82.75	307,112
2020-11-02	76.00	76.00	72.00	74.00	26,178
2020-10-30	74.50	74.50	74.50	74.75	31,281
2020-10-29	74.00	74.00	74.00	74.00	103,566
2020-10-28	74.50	74.50	74.50	74.00	36,049
2020-10-27	74.00	75.00	74.00	75.00	126,425
2020-10-26	73.25	73.25	73.00	73.00	4,514
2020-10-23	73.00	73.25	73.00	73.25	51,325
2020-10-22	74.50	74.50	74.50	73.00	20,000
2020-10-21	72.00	74.00	72.00	73.00	196,324
2020-10-20	73.00	73.00	72.50	73.00	229,630
2020-10-16	73.25	73.75	73.25	73.75	25,480
2020-10-15	74.00	74.00	73.00	73.25	55,875
2020-10-14	75.00	75.00	74.50	74.75	66,587
2020-10-13	75.50	75.50	75.50	75.00	200,412
2020-10-12	74.00	75.75	74.00	75.75	133,439
2020-10-09	75.00	75.00	74.00	74.00	158,847
2020-10-08	74.00	76.00	74.00	75.25	140,763
2020-10-07	74.50	74.50	74.50	75.25	111,611
2020-10-06	74.50	74.50	74.00	74.00	110,151
2020-10-05	74.25	74.50	74.25	74.50	20,364
2020-10-02	74.00	74.00	74.00	74.25	190,705
2020-10-01	73.75	74.75	73.75	74.75	416,881
2020-09-30	74.50	74.50	74.00	73.75	302,334
2020-09-29	75.00	75.00	74.50	74.50	57,134
2020-09-28	76.00	77.00	75.00	75.50	160,739
2020-09-25	75.00	75.00	74.25	74.25	57,292
2020-09-24	75.00	75.00	75.00	75.00	77,296
2020-09-23	75.75	75.75	75.75	75.75	23,773
2020-09-22	75.50	75.50	75.50	75.75	34,071
2020-09-21	77.50	77.50	77.00	77.00	21,550
2020-09-18	76.50	76.50	76.50	76.50	243,195
2020-09-17	76.50	77.50	73.50	77.00	118,949
2020-09-16	76.75	77.00	76.75	77.00	26,592
2020-09-15	76.50	76.75	76.50	76.75	7,593
2020-09-14	76.50	76.50	76.50	76.50	93,795
2020-09-11	75.50	76.00	75.50	76.75	43,800
2020-09-10	76.00	76.00	76.00	76.00	169,293
2020-09-09	76.00	76.00	76.00	76.00	352,101
2020-09-08	75.75	76.00	75.75	76.00	23,921
2020-09-07	75.75	75.75	75.75	75.75	154,324
2020-09-04	74.50	77.00	74.00	75.75	150,816
2020-09-03	75.50	76.50	75.50	76.50	25,561
2020-09-02	74.50	74.50	74.50	75.50	258,510
2020-08-28	77.50	77.50	76.50	76.25	151,497
2020-08-27	76.25	76.25	75.00	75.00	18,575
2020-08-26	76.50	76.50	76.25	76.25	22,882
2020-08-25	76.00	76.50	76.00	77.00	47,199
2020-08-24	77.00	77.00	77.00	76.00	70,319
2020-08-21	78.00	78.00	77.00	76.00	134,046
2020-08-20	75.50	76.50	75.50	76.25	42,490
2020-08-19	77.00	77.00	74.50	75.00	64,738
2020-08-18	74.00	74.00	74.00	75.25	95,090
2020-08-17	75.75	75.75	75.50	75.50	25,577
2020-08-14	75.50	75.75	75.50	75.75	38,555
2020-08-13	76.50	76.50	75.50	75.50	59,619
2020-08-12	76.00	77.00	76.00	76.00	151,182
2020-08-11	74.00	76.00	73.00	75.25	72,170
2020-08-10	73.50	74.00	73.50	73.00	141,987
2020-08-07	73.50	73.50	73.50	73.00	21,464
2020-08-06	71.00	72.00	71.00	71.75	201,849
2020-08-05	70.00	71.00	70.00	70.50	206,858
2020-08-04	71.50	71.50	69.50	70.75	107,181
2020-07-31	71.75	72.50	71.75	72.50	15,024
2020-07-30	73.00	73.00	73.00	73.00	32,000
2020-07-29	71.00	73.00	71.00	73.00	162,137
2020-07-28	70.50	72.00	70.00	72.75	211,797
2020-07-27	72.50	74.00	72.50	71.75	91,025
2020-07-24	71.00	71.00	70.00	71.50	128,254
2020-07-23	73.00	75.00	71.00	72.50	138,106
2020-07-22	71.00	71.50	71.00	71.50	85,786
2020-07-21	71.50	71.50	70.50	72.00	126,779
2020-07-20	72.00	72.00	72.00	73.25	30,270
2020-07-17	73.50	73.50	73.25	73.25	10,000
2020-07-16	73.00	73.50	73.00	73.50	41,075
2020-07-15	73.00	73.00	73.00	74.00	207,292
2020-07-14	73.75	74.25	73.75	74.25	63,750
2020-07-13	72.50	73.75	72.50	73.75	64,528
2020-07-10	72.50	72.50	72.50	73.75	59,354
2020-07-09	73.50	73.50	73.00	74.00	98,507
2020-07-08	73.00	74.25	73.00	74.25	38,984
2020-07-07	73.50	73.50	73.00	74.00	29,818
2020-07-06	73.00	74.00	73.00	73.50	35,013
2020-07-03	74.00	74.50	73.00	73.25	299,682
2020-07-02	73.00	73.00	72.00	73.00	30,813
2020-07-01	71.50	71.50	71.50	72.25	19,500
2020-06-30	71.50	71.50	71.00	71.75	223,069
2020-06-29	73.00	73.00	71.50	71.75	44,501
2020-06-26	73.50	73.50	73.50	72.75	19,082
2020-06-25	73.50	75.00	72.50	73.75	164,356
2020-06-24	74.50	74.50	74.00	75.75	92,554
2020-06-23	75.50	75.50	75.00	75.75	233,327
2020-06-22	77.50	77.50	75.00	76.00	38,039
2020-06-19	75.50	75.50	75.50	76.50	122,850
2020-06-18	75.00	75.00	75.00	76.25	56,140
2020-06-17	76.50	76.50	76.50	75.50	95,757
2020-06-16	75.25	75.50	75.25	75.50	33,475
2020-06-15	75.00	75.00	75.00	75.25	33,697
2020-06-12	76.00	76.50	74.00	75.25	98,040
2020-06-11	74.00	74.00	74.00	74.75	65,623
2020-06-10	74.50	74.50	74.00	74.75	54,294
2020-06-09	74.50	74.50	74.00	75.25	68,412
2020-06-08	76.00	76.00	74.50	75.25	260,686
2020-06-05	76.00	76.00	76.00	74.75	37,952
2020-06-04	74.50	75.50	73.00	75.50	90,224
2020-06-03	74.00	76.50	74.00	76.00	39,233
2020-06-02	74.00	74.50	74.00	74.50	290,091
2020-05-29	73.00	73.00	73.00	73.25	206,200
2020-05-28	73.50	73.50	73.00	73.25	34,769
2020-05-27	73.50	73.50	73.50	74.75	151,203
2020-05-26	74.00	74.00	74.00	74.75	89,040
2020-05-22	76.00	76.00	74.75	74.75	27,000
2020-05-21	76.00	76.00	76.00	74.75	61,935
2020-05-20	74.50	74.50	74.50	75.00	36,131
2020-05-19	77.00	77.00	75.00	75.25	24,854
2020-05-18	76.00	76.00	75.00	74.75	20,399
2020-05-15	75.25	75.25	75.00	75.00	10,263
2020-05-14	76.00	76.00	75.00	75.25	173,731
2020-05-13	78.00	78.00	77.00	76.50	129,451
2020-05-12	76.50	77.00	76.50	77.00	77,097
2020-05-11	76.50	76.50	76.50	76.50	109,799
2020-05-07	75.00	79.50	75.00	78.00	207,928
2020-05-06	78.50	78.50	78.00	77.75	57,407
2020-05-05	79.00	79.00	79.00	78.25	16,513
2020-05-04	78.00	79.00	77.00	78.25	78,671
2020-04-30	73.00	78.00	73.00	71.75	342,271
2020-04-29	69.50	72.50	69.50	71.75	158,848
2020-04-28	68.50	71.00	68.00	68.00	335,801
2020-04-27	68.00	69.50	66.00	68.00	70,836
2020-04-24	67.50	68.00	67.50	67.50	260,097
2020-04-23	67.50	67.50	67.00	67.50	98,145
2020-04-22	67.50	67.50	66.00	69.25	250,913
2020-04-21	69.50	69.50	69.00	69.25	74,825
2020-04-20	70.50	70.50	70.00	70.50	88,202
2020-04-17	70.50	70.50	70.50	71.00	415,269
2020-04-16	70.50	70.50	70.50	71.00	357,774
2020-04-15	72.50	72.50	72.50	71.25	36,130
2020-04-14	71.50	72.50	70.00	70.50	491,628
2020-04-09	71.50	71.50	70.00	70.50	95,994
2020-04-08	72.50	72.50	72.00	71.00	114,090
2020-04-07	72.50	72.50	70.00	71.00	324,134
2020-04-06	72.00	72.00	71.50	71.00	72,126
2020-04-03	70.50	70.50	70.50	70.50	4,000
2020-04-03	70.50	71.00	70.50	71.00	59,444
2020-04-02	71.50	71.50	70.50	70.50	110,049
2020-04-02	71.50	71.50	71.00	72.50	107,538
2020-04-01	72.00	72.00	72.00	72.50	22,231
2020-04-01	72.00	72.00	72.00	72.25	22,231
2020-03-31	71.00	72.00	70.50	71.00	575,137
2020-03-30	70.50	70.50	70.50	70.50	237,000
2020-03-27	71.00	71.00	70.50	71.25	91,162
2020-03-26	68.50	69.50	68.00	68.00	157,212
2020-03-25	66.00	66.00	66.00	64.75	94,326
2020-03-24	65.00	65.00	64.50	66.25	52,003
2020-03-23	67.50	67.50	67.50	68.50	53,935
2020-03-20	66.00	69.00	66.00	67.75	121,833
2020-03-19	71.00	71.00	70.00	71.75	46,514
2020-03-18	73.50	73.50	73.50	74.50	5,829
2020-03-17	75.50	75.50	75.00	76.75	21,350
2020-03-16	80.50	80.50	76.50	81.75	63,855
2020-03-13	82.00	82.00	81.50	84.25	140,337
2020-03-12	86.00	86.00	84.00	86.75	166,721
2020-03-11	86.50	86.50	86.50	88.25	17,209
2020-03-10	87.50	89.00	87.00	88.00	167,649
2020-03-09	89.00	89.00	88.00	92.25	138,394
2020-03-06	93.50	93.50	92.00	92.25	364,092
2020-03-05	93.50	93.50	93.50	94.50	59,837
2020-03-04	94.00	94.00	94.00	94.00	26,298
2020-03-03	93.25	93.25	93.25	93.25	39,328
2020-03-02	94.50	94.50	94.25	94.25	12,000
2020-02-28	94.00	94.00	93.00	95.25	190,307
2020-02-27	96.50	96.50	95.00	97.25	212,254
2020-02-26	99.00	99.00	97.50	98.50	120,241
2020-02-25	98.00	99.00	98.00	98.50	91,118
2020-02-24	98.50	98.50	98.50	98.50	13,079
2020-02-21	98.50	98.50	98.50	98.50	98,638
2020-02-20	98.50	98.50	98.50	97.75	30,950
2020-02-19	98.00	98.00	98.00	98.00	69,722
2020-02-18	97.75	98.00	97.75	98.00	38,865
2020-02-17	97.00	97.00	97.00	97.75	237,119
2020-02-14	97.75	97.75	97.75	97.75	10,000
2020-02-13	97.75	97.75	97.75	97.75	65,098
2020-02-12	97.50	97.50	97.00	97.75	33,057
2020-02-11	97.00	97.50	97.00	98.00	35,384
2020-02-10	97.50	98.50	97.00	97.75	146,289
2020-02-07	99.00	99.00	99.00	98.25	6,379
2020-02-06	99.00	99.00	99.00	98.25	60,453
2020-02-05	99.00	99.00	99.00	98.25	10,627
2020-02-04	98.50	98.50	98.50	98.75	47,486
2020-02-03	99.00	99.00	98.50	98.50	21,764
2020-01-31	99.00	99.00	99.00	99.00	6,000
2020-01-30	98.50	99.50	98.50	99.00	108,747
2020-01-29	99.50	99.50	99.50	99.00	95,546
2020-01-28	99.00	99.00	99.00	99.00	226,296
2020-01-27	98.50	98.50	98.50	97.50	39,194
2020-01-24	98.00	98.50	98.00	98.25	101,319
2020-01-23	98.00	98.00	98.00	97.50	92,592
2020-01-22	97.00	98.00	97.00	97.50	108,053
2020-01-21	97.50	97.50	97.50	97.50	97,326
2020-01-20	97.00	97.50	97.00	97.00	171,610
2020-01-17	96.00	97.00	96.00	96.75	158,329
2020-01-16	95.50	95.50	95.50	95.75	57,861
2020-01-15	96.50	96.50	96.50	95.50	71,152
2020-01-14	96.50	96.50	96.00	95.25	52,319
2020-01-13	96.50	96.50	95.00	94.75	35,367
2020-01-10	96.00	96.00	96.00	95.75	104,210
2020-01-09	96.00	96.00	96.00	95.75	22,506
2020-01-08	95.50	95.50	95.50	95.25	80,992
2020-01-07	95.00	95.50	95.00	95.25	133,344
2020-01-06	96.50	96.50	95.00	95.00	129,018
2020-01-03	96.50	96.50	96.50	95.50	27,664
2020-01-02	95.50	95.50	95.25	95.25	11,750
2019-12-31	95.75	95.75	95.50	95.50	40,479
2019-12-30	95.00	96.50	94.00	95.75	123,790
2019-12-27	95.00	95.00	95.00	95.50	12,454
2019-12-24	95.25	95.25	95.00	95.00	95,265
2019-12-23	96.00	96.00	95.50	95.25	163,508
2019-12-20	94.50	96.00	94.50	95.00	195,932
2019-12-19	95.50	96.00	95.50	95.25	54,232
2019-12-18	95.25	95.50	95.25	95.50	144,166
2019-12-17	95.00	95.00	95.00	95.25	203,045
2019-12-16	96.00	96.00	95.00	95.75	98,582
2019-12-13	95.50	96.00	95.00	95.50	64,336
2019-12-12	95.00	95.00	94.00	94.25	46,313
2019-12-11	94.00	95.50	94.00	95.00	40,959
2019-12-10	94.50	95.00	94.50	94.75	28,019
2019-12-09	95.50	95.50	95.50	95.50	60,108
2019-12-06	94.75	94.75	94.75	94.75	168,792
2019-12-05	94.00	94.00	94.00	94.75	26,873
2019-12-04	95.50	95.50	94.00	94.75	38,819
2019-12-03	94.50	94.75	94.50	94.75	137,331
2019-12-02	94.75	94.75	94.50	94.50	37,162
2019-11-29	95.50	95.50	95.50	94.75	70,350
2019-11-28	94.75	95.00	94.75	95.00	10,142
2019-11-27	96.50	96.50	94.50	94.75	167,104
2019-11-26	95.50	95.50	95.50	95.00	24,679
2019-11-25	95.00	96.00	95.00	95.50	434,693
2019-11-22	95.00	95.00	95.00	96.50	1
2019-11-21	95.50	96.00	95.50	96.00	21,615
2019-11-20	95.50	95.50	95.00	95.50	110,220
2019-11-19	96.00	96.00	95.50	96.00	80,996
2019-11-18	96.00	96.00	95.50	96.25	62,807
2019-11-15	97.00	97.00	97.00	96.25	1,477
2019-11-14	95.50	95.50	95.50	96.00	374
2019-11-13	96.50	96.50	95.50	95.75	113,897
2019-11-12	96.25	96.25	96.25	96.25	102,093
2019-11-11	96.00	96.25	96.00	96.25	51,593
2019-11-08	97.00	97.00	95.50	96.00	68,085
2019-11-07	95.50	95.50	95.50	96.00	32,530
2019-11-06	95.50	96.50	95.50	95.50	56,088
2019-11-05	94.50	94.50	94.50	95.50	65,093
2019-11-04	96.00	96.00	96.00	95.50	1,738
2019-11-01	96.50	96.50	95.00	96.00	11,650
2019-10-31	97.00	97.00	95.00	95.50	104,513
2019-10-30	95.50	96.00	95.50	95.50	59,380
2019-10-29	96.00	96.00	96.00	96.00	22,000
2019-10-28	96.00	96.00	96.00	96.00	50,879
2019-10-25	95.50	96.25	95.50	96.25	5,720
2019-10-24	96.00	96.00	95.50	96.00	33,405
2019-10-23	96.25	96.50	96.25	96.50	131,910
2019-10-22	96.00	96.00	96.00	96.25	15,877
2019-10-21	96.50	96.50	96.50	96.50	50,700
2019-10-18	96.00	96.00	96.00	96.50	31,679
2019-10-17	95.50	95.50	95.50	96.75	36,086
2019-10-16	96.00	96.50	96.00	96.50	48,134
2019-10-15	96.00	96.00	96.00	96.75	150,568
2019-10-14	97.00	97.00	97.00	96.50	25,318
2019-10-11	96.00	96.50	95.50	96.50	90,696
2019-10-10	96.00	96.00	95.00	97.25	242,544
2019-10-09	96.50	98.00	96.50	97.25	75,793
2019-10-08	96.00	96.00	96.00	97.25	5,001
2019-10-07	97.00	97.00	96.75	96.75	30,200
2019-10-04	98.00	98.00	98.00	97.00	107,675
2019-10-03	96.00	96.00	96.00	97.00	112,717
2019-10-02	96.50	97.00	96.50	96.75	8,556
2019-10-01	98.00	98.00	97.50	97.50	0
2019-09-30	98.00	98.00	98.00	97.50	11,597
2019-09-27	98.50	98.50	98.50	97.75	45,213
2019-09-26	97.50	97.50	97.00	97.75	44,662
2019-09-25	97.50	97.50	97.50	97.75	44,798
2019-09-24	98.00	98.00	98.00	98.00	53,000
2019-09-23	98.50	98.50	98.50	98.00	25,442
2019-09-20	97.50	98.50	97.50	98.00	13,281
2019-09-19	98.00	98.00	98.00	98.00	12,465
2019-09-18	99.00	99.00	98.00	97.75	105,182
2019-09-17	99.00	99.00	98.25	98.25	15,950
2019-09-16	97.50	99.00	97.50	98.25	60,390
2019-09-13	98.25	98.25	98.25	98.25	0
2019-09-12	98.25	98.25	98.25	98.25	40,000
2019-09-11	98.25	98.25	98.25	98.25	26,250
2019-09-10	97.50	97.50	97.50	98.25	44,113
2019-09-09	98.00	98.00	97.50	98.25	29,397
2019-09-06	98.00	98.50	98.00	98.50	0
2019-09-05	98.00	98.00	98.00	98.50	32,674
2019-09-04	98.50	98.50	98.50	98.50	23,282
2019-09-03	98.50	98.50	98.50	98.50	0
2019-09-02	98.00	99.00	98.00	98.50	16,836
2019-08-30	98.50	98.50	98.50	98.50	32,300
2019-08-29	97.75	97.75	97.75	97.75	63,086
2019-08-28	97.50	97.75	97.50	97.75	58,663
2019-08-27	97.50	97.50	97.50	97.50	19,000
2019-08-23	98.50	98.50	97.50	99.25	154,057
2019-08-22	99.25	99.25	99.25	99.25	4,000
2019-08-21	99.25	99.25	99.25	99.25	19,783
2019-08-20	99.00	99.25	99.00	99.25	178,000
2019-08-19	99.50	99.50	99.50	99.00	115,982
2019-08-16	98.00	99.50	98.00	98.75	38,418
2019-08-15	98.75	98.75	98.75	98.75	40,623
2019-08-14	98.50	98.75	98.50	98.75	21,000
2019-08-13	98.00	98.50	98.00	98.50	92,627
2019-08-12	99.00	99.00	99.00	98.75	157,042
2019-08-09	98.00	100.00	98.00	98.75	1,073
2019-08-08	99.50	99.50	98.75	98.75	0
2019-08-07	100.00	100.00	99.50	98.75	112,946
2019-08-06	98.75	98.75	98.75	98.75	21,250
2019-08-05	98.50	98.75	98.50	98.75	12,944
2019-08-02	98.50	98.50	98.50	98.50	328,557
2019-08-01	98.50	98.50	98.50	98.50	0
2019-07-31	99.00	99.00	98.50	98.50	2,100
2019-07-30	99.00	99.00	99.00	99.50	47,102
2019-07-29	98.00	98.00	98.00	99.00	114,221
2019-07-26	99.00	99.00	99.00	99.00	13,928
2019-07-25	99.00	99.00	99.00	99.00	5,000
2019-07-24	99.00	99.00	99.00	99.00	29,500
2019-07-23	99.00	99.00	99.00	99.00	16,356
2019-07-22	99.00	99.00	99.00	99.00	62,747
2019-07-19	99.00	99.00	99.00	99.00	200,826
2019-07-18	100.00	100.00	100.00	99.00	44,012
2019-07-17	97.50	97.50	97.50	98.75	10,377
2019-07-16	99.00	99.00	98.50	98.50	31,390
2019-07-15	99.00	99.00	99.00	99.00	70,585
2019-07-12	99.00	99.00	99.00	99.00	85,000
2019-07-11	98.00	98.00	98.00	99.00	29,807
2019-07-10	101.00	101.00	101.00	100.50	42,616
2019-07-09	100.00	100.50	100.00	100.50	55,306
2019-07-08	100.00	100.00	100.00	100.00	6,500
2019-07-05	100.00	100.00	100.00	100.00	57,289
2019-07-04	99.00	101.00	99.00	100.00	35,860
2019-07-03	100.00	100.00	100.00	100.00	68,846
2019-07-02	100.25	100.25	100.00	100.00	54,150
2019-07-01	101.00	101.00	100.25	100.25	3,082
2019-06-28	99.00	101.00	99.00	100.00	59,383
2019-06-27	99.00	101.00	99.00	100.00	59,148
2019-06-26	100.00	100.00	100.00	100.00	87,920
2019-06-25	101.00	101.00	101.00	100.00	34,361
2019-06-24	99.50	99.50	99.50	100.25	1,976
2019-06-21	100.00	100.00	100.00	99.00	51,259
2019-06-20	99.00	99.00	98.00	99.00	24,395
2019-06-19	99.00	99.00	98.50	99.00	100,909
2019-06-18	99.00	99.00	99.00	99.25	173,957
2019-06-17	101.00	101.00	99.00	100.00	79,971
2019-06-14	101.00	101.00	100.25	100.25	39,675
2019-06-13	101.00	101.00	101.00	100.00	10,070
2019-06-12	100.00	100.00	100.00	100.00	69,000
2019-06-11	100.00	100.00	100.00	100.00	38,320
2019-06-10	100.00	100.00	100.00	100.00	86,612
2019-06-07	99.00	99.50	99.00	99.25	166,543
2019-06-06	98.00	98.50	98.00	98.25	96,317
2019-06-05	97.50	97.50	97.50	97.75	19,374
2019-06-04	96.50	96.50	96.50	97.50	51,186
2019-06-03	96.50	97.00	96.50	97.25	129,129
2019-05-31	97.00	97.00	97.00	97.75	146,965
2019-05-30	98.50	98.50	97.50	97.75	232,647
2019-05-29	99.00	99.00	98.00	99.00	70,214
2019-05-28	99.00	99.00	99.00	100.00	57,870
2019-05-24	100.00	100.00	100.00	100.00	30,222
2019-05-23	99.00	99.00	99.00	100.00	91,350
2019-05-22	100.00	100.25	100.00	100.25	112,709
2019-05-21	100.00	100.00	100.00	100.00	67,670
2019-05-20	101.00	101.00	101.00	100.00	117,805
2019-05-17	101.00	101.00	101.00	100.00	167,578
2019-05-16	100.00	100.00	100.00	100.00	116,915
2019-05-15	100.50	100.50	100.50	100.50	12,000
2019-05-14	100.00	100.00	100.00	100.50	95,810
2019-05-13	100.00	100.00	100.00	100.50	72,668
2019-05-10	100.50	100.50	100.50	100.50	26,548
2019-05-09	101.00	101.00	100.50	100.50	32,098
2019-05-08	101.00	101.00	101.00	100.50	5,066
2019-05-07	100.50	100.50	100.50	100.50	55,732
2019-05-03	100.00	100.00	100.00	100.50	101,500
2019-05-02	100.50	100.50	100.50	100.50	13,367
2019-05-01	101.00	101.00	100.50	100.50	34,255
2019-04-30	100.00	101.00	100.00	100.50	50,507
2019-04-29	100.50	100.50	100.50	100.50	18,095
2019-04-26	100.50	100.50	100.50	100.50	102,429
2019-04-25	100.50	100.50	100.50	100.50	30,143
2019-04-24	100.00	100.00	100.00	100.50	135,342
2019-04-23	100.50	100.50	100.50	100.50	79,229
2019-04-18	100.50	100.50	100.50	100.50	61,231

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

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

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	257,950,234
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	184,600,829
Premier African Minerals (PREM)	0.1875	168,471,478