Metro Bank Share History

Metro Bank Share Price history. The following table shows end-of-day data MTRO historical share prices for Metro Bank, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	31.40	31.50	30.60	31.25	813,249
2024-04-17	31.55	32.25	31.15	31.15	602,189
2024-04-16	32.35	32.50	31.75	32.50	440,397
2024-04-15	33.10	33.80	32.00	32.40	2,091,885
2024-04-12	33.65	35.05	33.00	33.00	1,873,830
2024-04-11	34.00	34.60	33.65	34.25	3,448,319
2024-04-10	32.40	34.55	32.40	33.85	3,552,646
2024-04-09	32.55	33.80	32.25	33.00	2,501,860
2024-04-08	31.30	32.55	30.75	32.05	2,076,350
2024-04-05	30.90	31.35	29.55	30.55	4,375,081
2024-04-04	30.35	33.00	30.35	32.00	2,959,035
2024-04-03	30.10	32.15	30.10	31.55	810,070
2024-04-02	31.50	32.90	30.60	31.50	2,410,234
2024-04-01	32.25	32.25	32.25	32.25	0
2024-03-29	32.25	32.25	32.25	32.25	0
2024-03-28	30.85	33.00	30.85	32.25	926,296
2024-03-27	31.55	33.10	31.55	32.10	2,026,822
2024-03-26	30.20	31.90	30.20	31.75	2,053,957
2024-03-25	29.50	31.45	29.50	29.95	1,072,546
2024-03-22	29.50	31.25	29.50	30.00	1,278,382
2024-03-21	29.50	30.95	28.50	30.20	3,958,661
2024-03-20	28.80	29.90	28.60	29.05	1,812,885
2024-03-19	30.80	30.80	28.30	28.80	3,789,460
2024-03-18	32.05	32.35	30.15	30.15	2,825,903
2024-03-15	33.05	34.00	32.60	32.60	5,766,780
2024-03-14	32.75	34.00	32.50	33.25	1,350,272
2024-03-13	35.00	35.95	31.30	32.70	6,119,989
2024-03-12	35.15	35.25	34.30	34.40	2,425,306
2024-03-11	33.45	34.40	33.45	33.95	1,397,094
2024-03-08	35.10	35.10	33.50	34.25	2,544,434
2024-03-07	35.60	35.60	34.90	34.90	697,102
2024-03-06	34.95	35.85	34.95	35.45	359,446
2024-03-05	35.10	35.80	35.10	35.20	1,284,325
2024-03-04	36.65	37.85	35.60	36.00	2,067,432
2024-03-01	34.70	36.50	34.70	36.25	2,209,047
2024-02-29	34.60	35.65	33.85	34.90	1,285,532
2024-02-28	34.95	34.95	34.20	34.25	719,984
2024-02-27	35.20	35.20	34.65	34.65	678,568
2024-02-26	35.95	35.95	34.85	35.15	735,003
2024-02-23	37.00	37.05	36.60	36.60	1,233,711
2024-02-22	36.00	37.40	36.00	36.70	1,019,313
2024-02-21	38.70	38.70	35.90	37.00	1,487,380
2024-02-20	37.85	38.25	37.00	37.50	1,171,736
2024-02-19	36.00	38.35	36.00	37.00	1,134,909
2024-02-16	34.25	37.35	34.25	37.35	1,872,845
2024-02-15	35.10	36.10	35.10	35.55	1,197,085
2024-02-14	34.50	35.35	34.35	35.00	804,549
2024-02-13	34.65	34.70	33.60	34.00	1,366,961
2024-02-12	31.70	34.05	31.45	33.65	1,094,531
2024-02-09	33.35	33.75	31.60	31.70	1,329,475
2024-02-08	33.90	34.30	33.35	33.35	494,905
2024-02-07	34.30	34.60	34.05	34.10	509,089
2024-02-06	36.10	36.10	33.80	34.15	896,417
2024-02-05	34.55	34.75	33.90	34.15	730,245
2024-02-02	34.45	35.70	33.50	35.40	1,197,695
2024-02-01	35.65	35.65	34.00	34.25	1,657,562
2024-01-31	36.20	36.20	35.50	35.60	1,131,710
2024-01-30	38.25	38.30	36.00	36.15	890,907
2024-01-29	38.50	38.60	37.35	37.55	669,305
2024-01-26	37.40	38.25	37.20	37.40	1,276,843
2024-01-25	37.05	38.30	37.05	38.30	1,432,711
2024-01-24	37.05	37.70	36.25	37.35	729,735
2024-01-23	36.90	36.90	35.00	36.20	842,432
2024-01-22	38.00	38.55	35.50	35.60	2,311,490
2024-01-19	38.85	38.85	38.10	38.25	1,034,942
2024-01-18	38.50	38.95	38.00	38.10	2,060,055
2024-01-17	35.60	38.35	35.60	38.00	733,887
2024-01-16	35.00	37.35	35.00	37.15	1,786,637
2024-01-15	38.35	38.35	35.05	36.25	767,989
2024-01-12	36.50	37.50	35.85	36.00	1,249,218
2024-01-11	38.50	38.50	36.75	37.05	1,737,000
2024-01-10	38.05	38.80	37.00	38.05	2,172,665
2024-01-09	39.90	39.90	39.50	39.50	660,798
2024-01-08	41.95	41.95	39.50	40.00	935,357
2024-01-05	40.00	41.00	40.00	40.50	1,487,858
2024-01-04	40.75	40.75	40.00	40.00	1,170,195
2024-01-03	41.00	41.35	38.80	39.55	2,718,372
2024-01-02	37.00	40.00	37.00	40.00	666,782
2024-01-01	37.00	37.00	37.00	37.00	0
2023-12-29	37.50	37.50	36.70	37.00	795,740
2023-12-28	37.15	37.65	36.40	37.50	711,123
2023-12-27	35.05	36.50	35.00	36.20	1,243,870
2023-12-26	34.80	34.80	34.80	34.80	0
2023-12-25	34.80	34.80	34.80	34.80	0
2023-12-22	34.80	35.80	34.80	34.80	475,016
2023-12-21	35.10	35.45	34.50	35.00	662,226
2023-12-20	36.10	36.10	35.00	35.00	978,825
2023-12-19	37.30	37.30	35.50	35.50	795,012
2023-12-18	36.20	37.55	35.85	36.20	982,084
2023-12-15	35.60	37.05	35.50	36.40	2,717,350
2023-12-14	35.00	36.20	35.00	35.65	1,100,274
2023-12-13	36.25	36.55	35.20	35.60	931,081
2023-12-12	37.15	37.15	36.25	36.40	613,297
2023-12-11	37.50	37.50	36.50	36.65	1,347,859
2023-12-08	38.75	39.00	37.25	37.30	1,390,916
2023-12-07	38.85	38.85	38.00	38.00	411,396
2023-12-06	39.95	40.00	38.40	38.40	417,426
2023-12-05	38.30	39.00	38.00	38.20	263,927
2023-12-04	39.70	40.05	38.10	38.85	946,600
2023-12-01	39.55	39.55	38.55	39.25	1,955,574
2023-11-30	40.00	40.65	39.50	39.50	6,055,486
2023-11-29	39.30	39.35	38.35	38.60	911,400
2023-11-28	41.50	42.45	38.55	39.45	1,769,188
2023-11-27	38.75	43.20	38.75	40.85	3,580,106
2023-11-24	39.30	39.40	38.00	38.95	406,650
2023-11-23	38.35	38.35	38.35	38.35	78,715
2023-11-22	39.85	40.00	39.00	39.00	719,950
2023-11-21	37.00	39.45	37.00	38.90	861,206
2023-11-20	40.40	40.90	37.80	39.00	1,621,041
2023-11-17	40.00	41.00	39.85	40.40	1,691,733
2023-11-16	42.50	42.50	40.15	40.15	476,295
2023-11-15	40.95	42.30	40.60	42.30	1,281,380
2023-11-14	40.95	41.40	40.80	41.00	865,736
2023-11-13	40.05	42.20	40.00	41.00	797,449
2023-11-10	42.00	42.00	40.05	41.00	1,259,250
2023-11-09	42.95	44.85	42.70	43.00	1,031,929
2023-11-08	42.90	43.20	41.90	42.70	261,444
2023-11-07	40.00	43.15	40.00	43.00	1,394,086
2023-11-06	40.40	42.55	40.40	42.55	1,202,402
2023-11-03	40.85	40.95	39.95	40.60	11,915,530
2023-11-02	41.90	42.00	40.85	40.85	1,638,342
2023-11-01	42.50	42.55	41.10	41.70	684,826
2023-10-31	43.00	43.00	41.05	43.00	395,770
2023-10-30	44.95	45.00	41.75	42.05	556,882
2023-10-27	44.00	45.60	42.05	42.05	865,901
2023-10-26	42.00	42.40	41.20	42.00	1,166,810
2023-10-25	42.30	43.95	42.00	43.80	756,156
2023-10-24	45.00	45.70	42.45	44.00	1,357,424
2023-10-23	45.00	46.95	45.00	46.00	829,780
2023-10-20	46.40	46.45	44.00	44.00	1,065,347
2023-10-19	48.00	48.00	44.55	46.35	1,495,449
2023-10-18	43.05	47.05	43.00	47.00	2,260,025
2023-10-17	44.70	46.80	43.10	44.75	894,113
2023-10-16	48.00	48.15	39.75	45.00	3,426,456
2023-10-13	47.95	48.80	45.00	45.00	2,163,657
2023-10-12	50.00	51.30	47.00	47.00	1,886,189
2023-10-11	50.00	51.50	48.70	50.00	3,287,970
2023-10-10	49.70	56.00	48.35	49.85	7,874,398
2023-10-09	53.00	59.00	48.65	50.20	18,337,447
2023-10-06	38.35	50.40	38.35	45.25	18,624,620
2023-10-05	38.00	43.90	34.50	37.50	24,407,179
2023-10-04	51.00	52.20	48.00	50.50	1,711,906
2023-10-03	55.10	55.60	51.30	52.20	1,451,706
2023-10-02	58.90	59.60	55.10	55.70	3,191,839
2023-09-29	58.70	61.00	57.60	58.40	3,313,540
2023-09-28	59.50	60.90	58.00	58.70	2,003,548
2023-09-27	60.90	66.20	59.80	60.00	2,800,521
2023-09-26	58.00	63.70	58.00	60.80	4,309,699
2023-09-25	62.00	63.00	58.00	58.50	2,622,692
2023-09-22	64.50	66.80	62.50	62.50	2,733,865
2023-09-21	68.00	68.00	64.10	65.00	1,988,036
2023-09-20	70.00	70.50	68.00	68.00	2,759,390
2023-09-19	71.50	72.10	70.30	70.30	1,043,948
2023-09-18	74.00	75.10	71.00	71.50	2,110,694
2023-09-15	78.30	80.00	75.00	75.00	2,071,920
2023-09-14	82.00	82.00	77.00	78.30	1,197,540
2023-09-13	80.00	86.70	77.90	80.00	2,323,835
2023-09-12	97.40	97.40	80.10	80.30	3,490,191
2023-09-11	101.00	103.20	99.30	101.40	350,255
2023-09-08	100.20	102.00	98.00	102.00	206,487
2023-09-07	97.20	101.00	97.20	99.50	296,889
2023-09-06	99.80	101.00	99.80	100.80	61,750
2023-09-05	100.80	103.00	99.30	100.60	224,206
2023-09-04	103.00	103.00	96.50	99.30	1,133,943
2023-09-01	103.00	103.00	102.80	102.80	221,248
2023-08-31	102.60	106.00	102.40	103.80	267,657
2023-08-30	105.00	105.00	103.00	103.00	132,332
2023-08-29	103.00	103.80	101.80	103.60	174,577
2023-08-28	103.60	103.60	103.60	103.60	0
2023-08-25	104.60	105.00	103.40	103.60	86,119
2023-08-24	105.00	105.20	103.40	104.20	128,950
2023-08-23	106.40	106.40	103.00	103.60	295,719
2023-08-22	108.00	110.00	105.20	108.60	679,531
2023-08-21	102.20	106.20	102.20	105.00	130,650
2023-08-18	103.20	104.60	102.80	104.00	117,576
2023-08-17	101.00	104.80	101.00	103.00	160,247
2023-08-16	104.00	104.00	102.80	103.20	103,603
2023-08-15	104.20	104.80	102.80	102.80	210,876
2023-08-14	109.00	109.00	105.00	105.20	73,521
2023-08-11	108.00	108.80	105.00	106.80	170,149
2023-08-10	112.80	112.80	108.40	108.40	72,606
2023-08-09	109.40	110.00	109.00	110.00	593,961
2023-08-08	107.80	110.00	106.40	110.00	327,886
2023-08-07	109.20	110.00	108.20	108.20	140,453
2023-08-04	118.00	118.00	109.60	110.40	180,835
2023-08-03	111.80	112.80	111.00	112.40	278,423
2023-08-02	114.00	114.40	111.40	112.20	144,883
2023-08-01	120.00	120.00	113.20	115.40	288,992
2023-07-31	117.80	118.60	117.80	118.20	270,512
2023-07-28	116.40	117.40	112.60	117.20	340,410
2023-07-27	117.40	117.40	111.40	115.00	288,280
2023-07-26	117.80	118.60	116.80	117.00	121,298
2023-07-25	116.40	118.00	115.00	118.00	248,670
2023-07-24	118.80	119.40	115.80	117.00	420,847
2023-07-21	119.20	119.40	117.80	119.40	101,418
2023-07-20	119.60	120.00	118.00	119.40	672,514
2023-07-19	118.60	119.80	118.60	119.00	228,126
2023-07-18	117.80	118.40	116.80	118.00	178,691
2023-07-17	124.00	124.00	116.20	116.40	218,916
2023-07-14	125.00	125.00	120.20	120.40	324,668
2023-07-13	121.80	125.00	121.40	124.40	122,695
2023-07-12	120.20	122.40	120.20	122.20	295,689
2023-07-11	121.80	122.60	120.60	120.60	175,060
2023-07-10	120.40	122.60	120.40	122.40	233,145
2023-07-07	122.00	122.40	121.60	122.20	152,181
2023-07-06	121.80	122.40	121.00	121.60	134,386
2023-07-05	119.00	124.00	119.00	124.00	554,803
2023-07-04	117.00	122.50	117.00	122.00	246,525
2023-07-03	118.50	122.00	118.50	120.00	515,292
2023-06-30	116.50	119.00	116.00	119.00	307,253
2023-06-29	111.00	116.50	111.00	116.00	152,239
2023-06-28	110.50	115.50	110.50	115.50	161,088
2023-06-27	110.50	113.50	110.50	112.00	127,697
2023-06-26	109.50	114.00	109.50	112.00	215,797
2023-06-23	111.00	113.50	110.50	112.50	262,646
2023-06-22	110.50	113.00	110.50	113.00	330,583
2023-06-21	115.00	116.50	113.00	113.00	338,446
2023-06-20	117.00	119.00	116.00	119.00	536,921
2023-06-19	122.50	122.50	117.00	119.50	319,602
2023-06-16	125.00	125.00	118.00	122.50	660,380
2023-06-15	121.50	127.50	121.00	125.50	1,382,600
2023-06-14	115.00	122.50	115.00	119.50	827,312
2023-06-13	108.00	119.00	107.50	117.50	1,433,999
2023-06-12	103.50	108.50	103.50	108.00	449,846
2023-06-09	102.00	103.50	102.00	103.50	195,402
2023-06-08	102.00	102.00	101.00	102.00	209,032
2023-06-07	102.00	102.50	101.00	102.00	160,630
2023-06-06	103.00	103.00	100.50	102.00	120,612
2023-06-05	104.50	104.50	101.50	103.50	140,469
2023-06-02	101.00	104.00	101.00	104.00	250,558
2023-06-01	101.50	102.00	100.50	101.00	119,372
2023-05-31	102.00	102.00	99.00	100.50	406,320
2023-05-30	102.00	103.00	101.50	102.00	362,329
2023-05-29	103.00	103.00	103.00	103.00	0
2023-05-26	109.00	110.00	101.00	103.00	931,844
2023-05-25	102.50	111.50	101.50	108.00	1,275,686
2023-05-24	102.00	105.00	101.98	105.00	327,334
2023-05-23	103.00	105.00	101.00	103.04	243,060
2023-05-22	108.20	109.00	104.00	104.36	318,459
2023-05-19	103.20	107.20	100.00	104.00	840,117
2023-05-18	90.00	107.20	90.00	103.00	1,777,281
2023-05-17	93.20	93.20	92.00	92.70	208,199
2023-05-16	93.40	93.40	92.60	93.00	116,767
2023-05-15	94.50	96.50	92.00	94.00	512,438
2023-05-12	95.00	96.90	94.90	94.90	256,873
2023-05-11	97.90	98.40	95.80	96.40	396,187
2023-05-10	100.00	100.00	96.80	97.30	211,090
2023-05-09	100.00	100.20	98.30	98.30	248,220
2023-05-08	99.10	99.10	99.10	99.10	0
2023-05-05	98.00	99.80	98.00	99.10	290,174
2023-05-04	102.00	103.40	97.00	98.80	809,286
2023-05-03	99.00	102.00	98.00	101.40	6,076,102
2023-05-02	103.80	103.80	97.10	97.40	784,739
2023-05-01	102.00	102.00	102.00	102.00	0
2023-04-28	103.20	103.80	102.00	102.00	266,559
2023-04-27	102.00	103.60	101.60	101.60	155,375
2023-04-26	101.00	103.20	100.80	103.20	2,570,020
2023-04-25	100.20	101.40	98.00	100.40	726,975
2023-04-24	102.40	103.40	102.40	102.60	492,977
2023-04-21	100.00	105.00	100.00	104.40	4,829,408
2023-04-20	101.00	102.80	100.80	101.80	1,145,486
2023-04-19	101.00	101.20	99.40	100.20	215,761
2023-04-18	98.80	101.60	98.80	101.00	391,877
2023-04-17	97.00	101.00	97.00	99.20	348,920
2023-04-14	97.00	99.40	97.00	99.00	690,741
2023-04-13	100.00	100.80	99.00	99.00	294,402
2023-04-12	101.00	101.00	99.40	101.00	678,267
2023-04-11	101.00	102.80	100.00	102.00	829,547
2023-04-10	103.00	103.00	103.00	103.00	0
2023-04-07	103.00	103.00	103.00	103.00	0
2023-04-06	100.00	103.20	100.00	103.00	341,192
2023-04-05	100.20	101.00	97.80	98.80	744,142
2023-04-04	105.40	105.40	101.00	101.00	477,763
2023-04-03	106.40	106.40	105.00	105.80	321,758
2023-03-31	100.00	106.20	100.00	106.20	728,124
2023-03-30	106.00	106.00	103.40	104.00	346,623
2023-03-29	96.40	105.00	96.40	103.60	1,859,793
2023-03-28	104.00	104.00	100.00	100.00	798,568
2023-03-27	105.00	108.60	103.60	103.80	235,602
2023-03-24	108.40	109.80	101.80	106.00	682,445
2023-03-23	106.40	109.00	105.40	109.00	460,319
2023-03-22	110.60	111.00	107.00	107.00	413,146
2023-03-21	113.60	113.60	109.00	110.60	215,374
2023-03-20	110.40	113.80	105.20	109.80	887,777
2023-03-17	117.80	119.20	112.00	113.00	560,606
2023-03-16	114.60	119.80	112.00	117.80	476,672
2023-03-15	119.00	121.00	110.40	115.00	1,065,568
2023-03-14	118.00	124.80	114.80	122.40	882,389
2023-03-13	118.60	121.00	110.40	115.00	1,771,237
2023-03-10	121.20	122.40	118.00	120.20	1,420,129
2023-03-09	125.00	130.20	123.60	124.40	802,359
2023-03-08	131.40	132.20	127.80	129.20	397,088
2023-03-07	136.60	139.60	131.00	131.40	800,127
2023-03-06	140.00	143.20	137.80	138.40	327,405
2023-03-03	148.00	148.00	142.00	142.00	300,255
2023-03-02	147.20	147.20	142.40	144.00	994,300
2023-03-01	147.80	152.60	147.80	150.00	826,751
2023-02-28	147.40	152.00	146.80	149.20	447,735
2023-02-27	142.00	147.00	141.80	147.00	543,839
2023-02-24	140.80	142.80	140.00	142.60	499,943
2023-02-23	143.00	144.00	142.00	142.80	221,692
2023-02-22	144.80	145.20	140.40	142.00	680,886
2023-02-21	147.00	150.00	147.00	148.00	252,914
2023-02-20	146.00	151.20	146.00	150.20	290,031
2023-02-17	148.40	150.00	148.40	148.60	382,972
2023-02-16	155.00	155.00	150.20	150.20	564,636
2023-02-15	153.40	153.40	149.20	152.20	835,502
2023-02-14	147.60	153.20	146.40	153.20	934,876
2023-02-13	145.00	148.00	142.20	146.40	1,661,451
2023-02-10	142.00	142.00	138.20	141.80	690,585
2023-02-09	141.00	142.20	139.40	141.40	379,532
2023-02-08	138.00	142.60	137.60	141.80	498,176
2023-02-07	134.80	139.00	134.80	138.00	438,877
2023-02-06	133.20	137.00	131.40	137.00	341,238
2023-02-03	130.00	136.00	130.00	132.60	307,026
2023-02-02	139.80	139.80	131.40	133.20	711,324
2023-02-01	139.80	139.80	138.80	138.80	133,793
2023-01-31	138.00	142.00	136.40	138.40	571,280
2023-01-30	139.60	142.00	136.60	141.40	293,978
2023-01-27	138.20	141.20	137.00	138.00	659,273
2023-01-26	138.00	141.80	136.00	139.00	650,880
2023-01-25	134.00	135.00	131.80	134.00	850,368
2023-01-24	125.00	133.20	125.00	130.20	655,261
2023-01-23	127.00	133.00	127.00	129.60	584,764
2023-01-20	126.60	127.00	124.60	126.40	295,084
2023-01-19	127.80	127.80	124.80	125.40	236,963
2023-01-18	130.00	130.00	125.20	125.20	667,096
2023-01-17	128.00	128.80	127.00	128.00	297,255
2023-01-16	129.00	130.80	127.40	129.40	625,574
2023-01-13	126.60	128.80	126.60	128.20	553,140
2023-01-12	125.00	127.20	125.00	126.80	372,028
2023-01-11	124.00	124.80	121.00	124.40	614,991
2023-01-10	122.00	122.80	121.00	121.80	317,974
2023-01-09	119.00	124.00	118.40	123.60	496,196
2023-01-06	115.00	119.40	115.00	118.00	478,821
2023-01-05	119.60	120.60	116.40	116.40	533,567
2023-01-04	128.60	128.60	119.80	120.80	535,155
2023-01-03	121.00	127.60	121.00	126.20	1,156,956
2023-01-02	121.00	121.00	121.00	121.00	0
2022-12-30	123.40	127.60	118.40	121.00	659,682
2022-12-29	126.00	126.20	123.40	124.80	991,995
2022-12-28	123.00	125.00	121.20	123.40	771,090
2022-12-27	121.80	121.80	121.80	121.80	0
2022-12-26	121.80	121.80	121.80	121.80	0
2022-12-23	120.00	123.60	120.00	121.80	296,147
2022-12-22	118.80	123.40	115.80	122.00	1,371,592
2022-12-21	118.00	119.80	117.00	118.80	760,394
2022-12-20	115.00	119.00	114.00	117.00	558,798
2022-12-19	111.00	115.00	111.00	115.00	638,803
2022-12-16	108.00	114.00	108.00	114.00	1,510,594
2022-12-15	112.80	112.80	106.60	110.40	1,302,554
2022-12-14	116.20	116.20	112.80	112.80	1,171,120
2022-12-13	113.00	118.00	112.80	116.20	2,555,922
2022-12-12	106.00	115.00	105.00	112.60	2,654,935
2022-12-09	102.00	106.00	101.00	106.00	907,862
2022-12-08	99.00	100.40	98.70	99.50	285,466
2022-12-07	99.00	99.70	98.20	99.70	544,476
2022-12-06	98.00	99.00	98.00	98.00	486,415
2022-12-05	97.00	97.50	96.30	96.60	685,275
2022-12-02	94.00	95.90	94.00	95.10	174,703
2022-12-01	95.00	96.20	95.00	96.20	1,134,908
2022-11-30	95.80	96.20	94.50	96.00	187,608
2022-11-29	94.50	94.50	93.10	94.30	554,393
2022-11-28	92.40	95.60	92.40	95.60	1,907,952
2022-11-25	93.90	97.10	93.90	95.20	330,800
2022-11-24	94.30	96.50	94.30	96.50	113,522
2022-11-23	95.20	96.10	95.00	95.00	307,085
2022-11-22	92.60	96.50	92.00	94.90	658,033
2022-11-21	91.30	92.40	90.20	90.60	247,533
2022-11-18	90.00	93.50	90.00	90.80	317,746
2022-11-17	92.20	93.00	90.40	91.80	516,027
2022-11-16	91.00	93.90	91.00	92.90	637,329
2022-11-15	93.00	95.50	92.50	93.90	608,135
2022-11-14	96.00	97.40	94.50	95.50	744,110
2022-11-11	95.00	97.00	93.40	93.40	646,407
2022-11-10	89.90	94.60	89.90	94.60	485,508
2022-11-09	88.80	89.30	88.80	89.00	182,738
2022-11-08	88.50	89.00	87.10	87.10	141,839
2022-11-07	83.80	89.90	82.00	88.70	571,821
2022-11-04	83.30	87.00	82.00	87.00	602,702
2022-11-03	79.50	82.80	79.50	82.30	464,532
2022-11-02	76.40	84.00	76.00	82.60	1,992,569
2022-11-01	73.90	73.90	71.00	72.80	191,636
2022-10-31	71.50	72.20	71.00	71.00	206,233
2022-10-28	71.00	71.90	71.00	71.90	79,540
2022-10-27	73.10	73.10	71.10	72.10	99,055
2022-10-26	72.70	75.60	70.00	72.00	577,430
2022-10-25	67.70	72.40	67.70	72.40	292,032
2022-10-24	68.70	70.70	68.70	69.00	182,267
2022-10-21	72.50	72.50	68.70	69.90	605,627
2022-10-20	72.50	72.50	70.80	71.50	522,134
2022-10-19	72.00	73.20	70.00	72.30	582,349
2022-10-18	76.60	76.60	73.60	74.60	139,796
2022-10-17	73.60	76.10	73.60	76.10	189,736
2022-10-14	75.30	76.30	73.00	73.00	371,607
2022-10-13	74.70	76.00	74.00	75.00	452,791
2022-10-12	75.20	75.20	72.50	74.00	316,803
2022-10-11	76.10	76.10	72.50	74.20	473,777
2022-10-10	80.00	80.00	76.30	76.70	174,398
2022-10-07	79.90	80.00	78.90	79.90	171,747
2022-10-06	80.30	80.80	79.00	79.20	126,852
2022-10-05	83.00	83.30	78.70	79.40	373,165
2022-10-04	84.50	84.50	81.10	83.80	231,618
2022-10-03	81.70	82.10	79.00	79.90	176,497
2022-09-30	82.20	82.20	77.90	79.30	325,355
2022-09-29	84.70	84.70	76.60	79.00	402,031
2022-09-28	80.00	84.00	72.90	82.00	685,186
2022-09-27	83.40	84.20	83.10	83.10	140,252
2022-09-26	83.90	84.70	82.20	84.40	458,877
2022-09-23	82.50	82.80	80.40	81.90	134,922
2022-09-22	82.10	84.50	81.90	84.10	274,661
2022-09-21	83.50	83.50	83.50	83.50	75,705
2022-09-20	82.90	86.00	81.90	83.30	447,092
2022-09-19	84.10	84.10	84.10	84.10	0
2022-09-16	88.50	89.90	84.10	84.10	337,701
2022-09-15	89.90	92.10	87.20	89.00	531,816
2022-09-14	85.40	88.60	85.40	88.60	114,403
2022-09-13	83.00	83.00	83.00	83.00	112,817
2022-09-12	86.10	91.00	85.20	91.00	450,016
2022-09-09	86.00	90.00	85.40	89.00	507,239
2022-09-08	87.00	87.80	85.30	87.30	193,256
2022-09-07	85.00	88.00	85.00	85.10	214,528
2022-09-06	80.50	91.60	80.50	86.60	666,243
2022-09-05	81.10	81.50	79.80	81.50	209,810
2022-09-02	83.00	83.00	79.80	82.00	86,668
2022-09-01	81.20	81.20	78.80	78.80	162,747
2022-08-31	82.00	83.20	81.00	81.00	126,157
2022-08-30	85.00	85.00	82.00	83.10	193,689
2022-08-29	82.90	82.90	82.90	82.90	0
2022-08-26	82.00	83.60	81.10	82.90	174,050
2022-08-25	80.20	85.00	80.20	84.20	808,500
2022-08-24	79.20	81.00	79.20	80.55	257,265
2022-08-23	82.20	82.90	79.00	79.00	115,548
2022-08-22	81.70	83.00	81.40	83.00	90,041
2022-08-19	83.00	83.80	82.60	83.80	885,699
2022-08-18	84.40	86.30	83.90	83.90	290,742
2022-08-17	85.10	86.00	84.30	84.60	328,822
2022-08-16	87.30	88.50	87.10	87.60	281,089
2022-08-15	86.50	89.00	86.50	86.90	189,420
2022-08-12	88.60	89.00	88.30	88.30	227,747
2022-08-11	88.50	90.50	87.00	88.10	345,641
2022-08-10	93.00	93.00	89.30	92.00	173,491
2022-08-09	92.90	93.10	90.70	90.70	320,602
2022-08-08	91.90	94.30	90.30	93.30	355,330
2022-08-05	88.00	91.80	88.00	91.40	822,623
2022-08-04	85.70	90.00	85.70	87.70	496,124
2022-08-03	82.80	88.60	82.80	87.90	463,520
2022-08-02	84.70	86.60	84.20	85.00	295,938
2022-08-01	83.70	84.60	81.60	82.80	271,002
2022-07-29	82.00	83.20	79.90	82.10	257,016
2022-07-28	85.60	85.60	79.60	80.60	300,600
2022-07-27	82.20	84.00	81.10	83.30	354,657
2022-07-26	80.40	86.10	80.40	84.00	857,208
2022-07-25	82.60	82.60	80.30	81.80	218,998
2022-07-22	79.80	83.10	79.80	82.00	249,442
2022-07-21	78.00	81.10	78.00	78.00	293,756
2022-07-20	75.70	83.00	75.50	79.30	588,936
2022-07-19	75.30	76.50	75.30	75.70	108,773
2022-07-18	76.40	76.40	72.00	72.00	270,105
2022-07-15	73.00	75.50	73.00	74.60	302,601
2022-07-14	76.50	76.50	73.60	73.60	315,628
2022-07-13	77.00	77.60	73.00	73.00	66,800
2022-07-12	76.90	78.70	75.60	78.50	124,725
2022-07-11	78.00	79.50	78.00	78.00	299,406
2022-07-08	77.00	79.90	76.90	78.00	200,456
2022-07-07	73.00	78.00	73.00	77.00	141,243
2022-07-06	73.00	75.70	73.00	75.60	128,860
2022-07-05	75.70	77.80	74.00	75.70	230,778
2022-07-04	73.20	80.40	73.20	78.60	151,022
2022-07-01	75.30	80.80	74.90	74.90	89,893
2022-06-30	75.60	78.10	75.50	77.20	275,682
2022-06-29	77.00	81.60	77.00	79.80	309,341
2022-06-28	75.60	81.20	75.60	79.90	337,019
2022-06-27	77.50	81.50	76.50	77.50	199,655
2022-06-24	76.00	82.00	76.00	80.40	459,951
2022-06-23	73.10	80.10	73.10	78.10	473,888
2022-06-22	73.30	77.30	73.30	76.00	472,825
2022-06-21	71.60	78.00	71.60	76.70	273,098
2022-06-20	71.00	75.40	71.00	74.20	236,271
2022-06-17	71.00	74.80	71.00	72.00	371,553
2022-06-16	72.60	75.80	70.70	70.80	414,720
2022-06-15	70.00	76.70	70.00	75.60	243,440
2022-06-14	73.00	75.50	72.30	72.90	343,305
2022-06-13	75.60	76.10	72.10	73.70	585,340
2022-06-10	76.50	78.00	76.00	77.80	508,978
2022-06-09	77.30	78.70	77.20	77.40	120,532
2022-06-08	76.80	78.30	76.80	77.70	164,617
2022-06-07	79.00	79.60	76.80	78.90	201,439
2022-06-06	79.00	80.50	77.40	78.90	327,050
2022-06-03	77.30	77.30	77.30	77.30	0
2022-06-02	77.30	77.30	77.30	77.30	0
2022-06-01	78.20	79.00	77.00	77.30	285,116
2022-05-31	79.50	79.50	78.20	78.20	392,300
2022-05-30	78.90	81.20	78.90	79.50	359,320
2022-05-27	81.10	81.10	79.00	79.00	235,229
2022-05-26	79.70	80.90	78.70	79.80	347,977
2022-05-25	80.00	80.10	77.50	78.70	202,177
2022-05-24	81.50	81.50	78.50	79.10	788,386
2022-05-23	78.80	80.90	78.50	80.00	239,299
2022-05-20	80.00	81.40	78.50	78.80	488,143
2022-05-19	79.70	80.50	76.50	78.50	1,215,309
2022-05-18	78.60	83.70	78.60	81.90	251,656
2022-05-17	81.90	83.00	80.00	80.00	209,603
2022-05-16	79.10	81.40	79.10	81.10	84,448
2022-05-13	80.70	82.40	80.00	80.00	298,773
2022-05-12	81.70	81.70	76.10	79.30	679,712
2022-05-11	79.00	80.50	78.70	79.90	288,835
2022-05-10	77.80	80.20	77.80	78.70	728,220
2022-05-09	81.50	81.70	77.50	78.50	1,004,008
2022-05-06	85.00	85.40	81.10	82.00	828,542
2022-05-05	90.20	90.20	85.10	85.10	436,369
2022-05-04	93.70	93.70	87.70	88.00	298,176
2022-05-03	91.20	91.70	88.70	90.90	378,035
2022-05-02	88.20	88.20	88.20	88.20	0
2022-04-29	87.50	88.30	86.10	88.20	339,072
2022-04-28	91.60	91.80	86.50	86.50	190,696
2022-04-27	92.30	92.40	86.00	90.00	522,661
2022-04-26	88.20	89.10	85.30	86.00	544,526
2022-04-25	88.20	90.40	87.90	87.90	236,913
2022-04-22	91.40	94.10	89.80	91.30	249,818
2022-04-21	91.20	91.50	89.70	89.90	265,891
2022-04-20	92.20	94.50	90.00	91.00	225,772
2022-04-19	97.00	97.00	91.50	92.70	189,713
2022-04-18	94.10	94.10	94.10	94.10	0
2022-04-15	94.10	94.10	94.10	94.10	0
2022-04-14	95.00	96.00	93.10	94.10	205,793
2022-04-13	92.70	94.70	91.40	94.70	153,720
2022-04-12	92.60	93.90	91.00	93.00	241,704
2022-04-11	97.00	97.00	93.50	94.60	544,469
2022-04-08	94.60	96.20	94.60	96.00	703,122
2022-04-07	88.70	94.70	88.70	93.80	434,891
2022-04-06	94.70	94.70	88.70	88.70	523,927
2022-04-05	88.00	93.60	88.00	93.10	782,678
2022-04-04	86.00	88.80	85.30	87.80	362,492
2022-04-01	87.70	89.70	86.40	87.40	1,149,794
2022-03-31	90.45	90.75	89.30	89.85	486,531
2022-03-30	86.65	89.60	86.30	89.60	509,771
2022-03-29	85.00	90.35	85.00	89.40	667,932
2022-03-28	86.50	89.50	85.15	86.95	489,976
2022-03-25	84.80	87.70	84.80	87.70	80,755
2022-03-24	86.85	86.85	85.00	85.75	272,798
2022-03-23	87.40	88.00	86.20	86.70	231,870
2022-03-22	86.70	88.30	86.65	88.10	132,713
2022-03-21	85.15	89.00	85.15	86.20	254,086
2022-03-18	84.25	90.00	84.25	88.05	327,978
2022-03-17	81.90	89.10	81.90	87.90	672,179
2022-03-16	79.00	86.60	79.00	85.60	884,293
2022-03-15	82.15	84.05	81.85	83.80	274,487
2022-03-14	80.40	86.80	80.40	85.00	453,258
2022-03-11	80.30	84.80	80.30	82.60	590,603
2022-03-10	82.55	87.95	82.45	83.45	626,908
2022-03-09	80.00	87.70	80.00	87.70	1,072,044
2022-03-08	82.55	84.90	79.90	79.90	613,776
2022-03-07	83.15	83.15	71.20	79.15	1,677,270
2022-03-04	91.65	91.65	80.30	80.30	1,326,832
2022-03-03	94.85	94.85	88.00	90.45	959,650
2022-03-02	90.20	93.70	87.35	93.70	886,167
2022-03-01	87.00	92.45	87.00	88.00	502,969
2022-02-28	90.50	90.50	87.85	90.50	721,022
2022-02-25	92.15	92.95	90.75	91.75	957,007
2022-02-24	97.00	97.00	88.50	90.90	1,520,273
2022-02-23	93.45	97.50	93.45	97.50	542,914
2022-02-22	95.50	95.50	89.85	93.75	384,092
2022-02-21	94.00	95.15	91.00	93.80	482,955
2022-02-18	94.70	96.10	92.90	93.80	641,688
2022-02-17	94.35	96.50	94.25	95.50	580,509
2022-02-16	97.00	98.20	95.65	96.00	717,514
2022-02-15	98.50	99.25	95.95	96.20	1,750,446
2022-02-14	99.15	102.10	99.00	99.50	496,692
2022-02-11	102.40	104.50	101.80	104.20	284,835
2022-02-10	103.70	104.80	102.50	103.30	789,008
2022-02-09	99.25	103.70	99.25	103.70	751,595
2022-02-08	100.70	101.70	97.95	100.20	544,484
2022-02-07	101.10	102.20	98.00	100.20	715,627
2022-02-04	97.90	101.10	97.65	97.65	390,954
2022-02-03	99.55	102.00	98.10	100.50	572,666
2022-02-02	100.30	102.30	98.35	98.95	652,946
2022-02-01	99.70	100.00	97.25	97.75	384,323
2022-01-31	95.80	98.25	94.60	97.00	469,766
2022-01-28	99.50	99.55	96.20	96.20	504,753
2022-01-27	98.45	101.30	97.60	99.55	535,495
2022-01-26	101.90	101.90	98.60	98.60	289,553
2022-01-25	97.65	100.20	95.45	99.80	581,220
2022-01-24	102.20	102.20	95.40	95.40	1,011,912
2022-01-21	102.10	102.20	99.05	101.80	719,505
2022-01-20	103.10	103.50	100.60	100.60	602,991
2022-01-19	104.20	106.10	102.50	102.60	511,388
2022-01-18	102.80	107.00	102.80	103.60	435,433
2022-01-17	107.00	108.00	103.00	103.00	516,541
2022-01-14	104.90	104.90	101.10	103.20	344,224
2022-01-13	103.90	105.80	102.40	102.80	926,158
2022-01-12	102.60	103.00	98.85	101.70	964,910
2022-01-11	101.10	102.50	99.20	99.50	352,126
2022-01-10	98.75	103.00	98.75	100.10	788,383
2022-01-07	105.80	105.80	100.10	101.40	363,305
2022-01-06	97.70	103.30	97.70	101.20	653,762
2022-01-05	96.80	103.00	94.50	100.30	1,453,799
2022-01-04	98.00	99.50	95.10	96.95	1,204,655
2022-01-03	96.10	96.10	96.10	96.10	0
2021-12-31	97.00	97.95	94.85	96.10	460,325
2021-12-30	98.00	98.00	94.25	95.35	488,347
2021-12-29	95.55	97.25	94.30	96.45	762,077
2021-12-28	96.80	96.80	96.80	96.80	0
2021-12-27	96.80	96.80	96.80	96.80	0
2021-12-24	90.10	97.15	90.10	96.80	253,483
2021-12-23	95.00	96.95	94.20	94.60	727,664
2021-12-22	86.00	94.25	86.00	94.25	1,113,346
2021-12-21	84.70	88.20	84.70	87.95	718,580
2021-12-20	91.70	91.70	84.75	86.05	617,228
2021-12-17	90.20	93.15	87.60	89.65	872,831
2021-12-16	86.65	91.20	83.30	90.90	2,200,163
2021-12-15	85.30	88.30	82.75	83.00	971,083
2021-12-14	85.60	90.15	84.20	87.65	908,074
2021-12-13	90.00	90.30	86.80	86.80	1,053,195
2021-12-10	90.00	91.60	88.00	88.40	1,131,521
2021-12-09	91.80	93.40	89.20	90.55	940,914
2021-12-08	96.25	96.25	91.60	93.40	1,398,347
2021-12-07	95.20	98.25	93.00	95.85	3,838,554
2021-12-06	97.70	102.60	97.00	97.00	1,340,695
2021-12-03	101.60	104.10	100.60	100.60	1,243,633
2021-12-02	102.60	104.30	100.50	101.30	1,213,460
2021-12-01	100.00	104.00	99.15	102.30	1,175,200
2021-11-30	104.90	104.90	97.50	100.00	1,002,047
2021-11-29	96.00	103.50	95.00	99.75	2,244,385
2021-11-26	98.80	99.00	94.00	96.00	1,646,130
2021-11-25	101.70	102.50	98.60	99.10	700,183
2021-11-24	100.50	102.20	98.65	101.00	657,739
2021-11-23	101.70	102.00	98.30	99.10	935,295
2021-11-22	98.75	103.40	98.75	102.40	1,384,683
2021-11-19	106.00	107.50	101.00	101.00	2,261,901
2021-11-18	112.70	113.50	103.60	106.40	4,385,498
2021-11-17	128.10	134.10	128.10	132.30	984,881
2021-11-16	129.10	134.00	127.70	130.00	904,224
2021-11-15	125.80	135.10	125.80	132.80	1,046,708
2021-11-12	125.10	128.80	125.10	127.60	413,923
2021-11-11	123.00	131.80	123.00	128.50	687,755
2021-11-10	126.50	128.70	123.20	128.70	778,476
2021-11-09	130.00	131.90	127.20	128.20	478,519
2021-11-08	137.00	137.00	127.00	130.80	1,861,271
2021-11-05	138.90	141.40	126.50	131.40	4,217,995
2021-11-04	100.50	147.00	100.50	133.00	11,390,926
2021-11-03	104.00	104.50	100.00	103.00	802,509
2021-11-02	108.20	108.20	102.00	104.00	343,466
2021-11-01	108.20	108.20	105.20	105.50	257,012
2021-10-29	103.00	107.70	102.60	105.90	399,253
2021-10-28	103.10	105.50	102.60	103.40	350,368
2021-10-27	110.00	110.00	102.90	102.90	372,371
2021-10-26	105.00	106.50	104.00	105.00	544,890
2021-10-25	105.00	108.50	103.10	105.00	286,479
2021-10-22	107.00	109.80	105.80	105.90	438,706
2021-10-21	110.00	110.40	107.10	108.10	507,486
2021-10-20	113.40	116.00	108.20	110.10	1,211,833
2021-10-19	115.00	118.00	114.50	116.40	311,951
2021-10-18	113.50	115.60	112.00	115.00	241,870
2021-10-15	114.60	120.30	114.60	115.80	488,828
2021-10-14	120.30	120.30	114.60	115.00	175,864
2021-10-13	117.00	118.10	113.40	114.00	326,890
2021-10-12	117.00	119.60	116.00	119.00	323,162
2021-10-11	115.00	119.60	115.00	117.50	460,007
2021-10-08	122.50	122.50	117.00	118.20	867,597
2021-10-07	120.00	120.90	116.00	119.00	518,725
2021-10-06	109.10	118.00	109.10	117.80	1,426,247
2021-10-05	110.00	112.00	110.00	110.90	381,400
2021-10-04	108.00	113.90	106.00	110.70	590,734
2021-10-01	107.00	110.00	103.00	110.00	546,967
2021-09-30	104.00	107.40	104.00	105.80	406,393
2021-09-29	102.60	106.20	102.60	105.00	387,668
2021-09-28	104.80	106.00	101.50	105.50	472,582
2021-09-27	103.40	105.00	102.10	105.00	390,831
2021-09-24	101.40	105.00	101.00	105.00	801,563
2021-09-23	98.10	103.20	97.55	103.20	451,656
2021-09-22	98.15	99.35	97.30	97.30	136,495
2021-09-21	98.00	99.80	96.50	96.50	229,304
2021-09-20	97.05	101.60	97.00	99.50	246,184
2021-09-17	102.00	102.50	98.40	102.50	243,254
2021-09-16	98.00	101.20	97.00	99.10	153,818
2021-09-15	100.70	100.70	97.20	97.20	254,470
2021-09-14	97.00	99.95	97.00	98.10	220,967
2021-09-13	102.00	102.00	97.05	98.50	182,009
2021-09-10	98.15	99.95	97.35	97.90	184,077
2021-09-09	100.60	104.00	97.00	100.50	217,809
2021-09-08	97.25	101.20	97.25	98.10	262,319
2021-09-07	102.50	102.50	98.65	98.65	120,284
2021-09-06	100.00	103.80	98.95	99.90	486,671
2021-09-03	101.20	102.40	100.20	101.00	255,470
2021-09-02	102.40	104.00	100.00	102.30	232,414
2021-09-01	103.10	106.10	101.30	103.40	388,281
2021-08-31	103.50	106.10	102.50	103.70	207,399
2021-08-30	102.40	102.40	102.40	102.40	0
2021-08-27	103.80	104.20	102.00	102.40	101,016
2021-08-26	105.10	105.30	102.20	103.70	75,999
2021-08-25	100.10	105.00	99.50	104.30	240,803
2021-08-24	101.20	103.20	100.00	102.70	194,755
2021-08-23	100.00	102.90	100.00	100.20	173,645
2021-08-20	101.10	105.00	97.55	100.00	310,054
2021-08-19	103.60	104.10	98.20	100.50	298,129
2021-08-18	102.20	107.50	102.00	103.90	252,824
2021-08-17	104.80	105.10	101.40	101.40	278,313
2021-08-16	103.80	106.90	103.00	105.30	200,194
2021-08-13	104.00	108.00	103.40	104.40	537,098
2021-08-12	102.10	104.50	101.90	103.90	379,714
2021-08-11	102.00	102.00	101.00	101.00	116,081
2021-08-10	98.85	101.60	97.50	100.70	170,901
2021-08-09	99.70	100.90	98.40	98.40	196,502
2021-08-06	98.55	101.50	98.55	100.00	422,463
2021-08-05	92.50	98.80	92.50	98.80	410,291
2021-08-04	94.00	96.60	94.00	95.00	186,323
2021-08-03	97.20	97.20	93.85	94.00	500,769
2021-08-02	96.00	98.95	93.45	93.50	700,120
2021-07-30	96.05	98.50	91.05	96.00	1,024,061
2021-07-29	97.65	100.50	92.80	97.00	563,987
2021-07-28	92.40	100.20	92.40	100.20	456,924
2021-07-27	95.60	97.95	93.00	95.75	432,347
2021-07-26	101.50	101.50	87.95	95.30	551,781
2021-07-23	93.70	98.05	92.05	97.40	404,483
2021-07-22	94.90	94.90	91.40	92.70	288,302
2021-07-21	91.30	94.95	90.25	92.50	1,139,688
2021-07-20	100.90	101.60	91.30	94.00	760,850
2021-07-19	97.55	102.00	97.55	99.60	286,483
2021-07-16	101.20	102.90	98.35	101.90	343,865
2021-07-15	98.20	103.30	98.15	101.40	353,042
2021-07-14	99.75	101.90	99.10	100.70	297,664
2021-07-13	101.80	102.30	96.75	102.30	324,180
2021-07-12	105.10	105.10	98.20	101.00	696,001
2021-07-09	101.70	105.20	100.60	100.60	219,051
2021-07-08	102.50	102.60	100.70	101.80	270,709
2021-07-07	105.80	105.80	102.00	102.30	117,698
2021-07-06	105.90	106.80	103.50	103.50	234,221
2021-07-05	102.50	108.00	102.50	107.20	448,580
2021-07-02	107.00	107.00	104.10	104.40	409,833
2021-07-01	102.10	106.20	102.00	106.20	302,472
2021-06-30	101.10	102.70	99.30	100.20	307,130
2021-06-29	102.80	102.80	100.00	102.00	441,284
2021-06-28	105.00	105.00	100.80	101.60	602,111
2021-06-25	106.00	106.00	102.30	103.50	405,032
2021-06-24	107.00	107.00	103.70	104.00	366,031
2021-06-23	101.40	106.50	101.40	106.50	289,356
2021-06-22	103.00	104.70	101.40	101.40	835,080
2021-06-21	105.40	106.10	102.40	104.90	527,916
2021-06-18	108.30	108.50	103.00	103.00	1,338,357
2021-06-17	110.00	110.00	105.40	109.10	822,638
2021-06-16	109.00	111.10	107.80	109.60	326,901
2021-06-15	109.30	110.60	108.00	110.60	587,549
2021-06-14	109.50	110.60	108.00	108.10	74,596
2021-06-11	111.00	111.00	107.10	109.00	770,872
2021-06-10	109.50	112.00	108.90	110.50	568,956
2021-06-09	112.80	112.80	109.00	109.00	409,628
2021-06-08	110.00	113.70	108.90	110.70	363,489
2021-06-07	107.00	110.50	107.00	110.00	271,380
2021-06-04	111.90	111.90	108.20	109.70	381,188
2021-06-03	112.10	113.60	109.00	109.00	424,477
2021-06-02	113.20	113.80	110.20	112.10	557,880
2021-06-01	110.00	113.40	108.70	110.60	685,055
2021-05-28	110.40	111.40	108.00	109.50	265,957
2021-05-27	107.50	111.70	107.50	109.50	743,683
2021-05-26	109.20	110.20	106.90	106.90	519,904
2021-05-25	108.50	109.80	108.50	109.20	211,873
2021-05-24	106.80	109.20	106.80	109.00	171,858
2021-05-21	107.70	110.40	106.90	109.30	463,544
2021-05-20	109.00	109.00	105.90	108.10	477,454
2021-05-19	107.20	109.20	104.60	108.00	689,568
2021-05-18	107.00	111.00	107.00	108.20	597,129
2021-05-17	108.90	111.20	107.00	108.80	776,692
2021-05-14	107.70	112.50	107.70	110.30	824,441
2021-05-13	112.00	112.00	108.00	109.80	598,756
2021-05-12	109.50	113.10	109.10	111.50	813,443
2021-05-11	112.50	112.50	108.80	111.00	843,776
2021-05-10	111.20	115.00	111.20	113.20	743,852
2021-05-07	113.80	113.80	108.50	111.00	1,265,465
2021-05-06	112.80	112.80	109.70	109.70	1,072,592
2021-05-05	110.00	114.90	107.40	112.40	490,039
2021-05-04	116.00	116.00	112.00	113.50	727,547
2021-04-30	113.90	117.00	113.90	115.50	378,486
2021-04-29	114.00	117.00	114.00	115.00	296,719
2021-04-28	115.00	117.30	112.60	115.00	932,666
2021-04-27	112.50	117.00	112.50	115.50	699,340
2021-04-26	113.00	116.40	111.30	114.80	583,589
2021-04-23	108.70	113.70	108.70	110.60	615,952
2021-04-22	115.30	115.30	109.10	110.80	540,490
2021-04-21	113.10	113.10	107.00	110.10	1,233,951
2021-04-20	118.00	118.00	111.20	112.40	433,173
2021-04-19	114.00	117.50	114.00	117.00	304,229
2021-04-16	113.00	119.10	113.00	115.50	705,133
2021-04-15	111.50	116.50	111.50	114.80	716,578
2021-04-14	117.80	119.30	113.90	116.70	926,857
2021-04-13	120.40	122.00	116.60	117.00	1,088,950
2021-04-12	119.50	120.60	117.20	119.20	564,111
2021-04-09	120.70	120.70	117.10	119.10	319,484
2021-04-08	122.10	122.10	116.40	117.90	544,050
2021-04-07	119.00	120.30	116.80	119.40	522,831
2021-04-06	118.00	119.40	116.70	118.70	893,382
2021-04-01	114.90	117.60	113.20	116.00	568,365
2021-03-31	114.25	118.10	113.80	115.60	488,160
2021-03-30	119.95	119.95	111.95	114.50	1,072,524
2021-03-29	115.00	118.75	115.00	117.85	1,761,488
2021-03-26	111.00	114.55	111.00	114.55	660,790
2021-03-25	113.45	113.45	107.60	112.00	789,150
2021-03-24	107.00	114.05	107.00	113.00	741,138
2021-03-23	111.50	112.40	105.45	108.75	1,101,097
2021-03-22	113.90	116.25	109.20	109.80	1,561,675
2021-03-19	116.85	118.55	113.95	115.00	1,372,469
2021-03-18	117.10	120.00	116.35	117.65	2,071,761
2021-03-17	121.00	121.00	117.25	117.70	1,081,766
2021-03-16	121.60	122.55	119.00	120.00	2,028,988
2021-03-15	127.00	127.20	120.50	120.90	1,102,245
2021-03-12	121.50	124.95	121.50	124.05	908,876
2021-03-11	120.50	124.60	120.50	124.10	982,775
2021-03-10	128.00	128.00	123.35	123.80	934,853
2021-03-09	127.20	129.00	126.50	126.70	490,206
2021-03-08	125.25	129.95	125.25	129.45	800,522
2021-03-05	131.60	131.60	124.65	125.25	1,019,002
2021-03-04	129.45	132.20	127.60	128.45	648,055
2021-03-03	128.00	131.15	126.40	128.15	1,335,054
2021-03-02	126.65	126.75	124.70	125.40	734,233
2021-03-01	128.60	130.20	124.00	124.90	1,383,494
2021-02-26	126.00	127.75	121.50	124.60	1,969,189
2021-02-25	138.00	138.00	126.80	126.80	2,105,887
2021-02-24	145.00	145.00	132.00	135.00	4,708,953
2021-02-23	146.90	149.90	142.35	149.90	1,493,364
2021-02-22	145.00	146.15	139.55	144.30	977,280
2021-02-19	144.35	145.50	139.50	145.05	814,470
2021-02-18	145.00	147.10	137.45	137.45	1,712,133
2021-02-17	148.55	152.45	143.25	145.25	1,742,769
2021-02-16	144.05	149.50	144.00	148.85	1,014,401
2021-02-15	142.00	146.15	141.00	142.80	1,020,000
2021-02-12	136.80	141.65	133.95	139.35	760,426
2021-02-11	143.70	143.70	136.00	137.00	781,635
2021-02-10	144.05	146.00	140.30	141.80	945,234
2021-02-09	147.55	147.55	139.15	142.60	1,164,695
2021-02-08	144.50	161.55	140.50	140.50	6,106,630
2021-02-05	137.00	144.15	135.55	139.20	2,827,337
2021-02-04	132.00	136.60	129.80	133.95	1,004,490
2021-02-03	120.40	132.30	120.40	130.70	1,734,424
2021-02-02	123.45	124.00	120.95	122.50	960,042
2021-02-01	120.00	124.15	117.00	117.75	1,238,643
2021-01-29	118.00	121.50	116.20	118.40	627,732
2021-01-28	119.95	125.00	113.55	119.70	1,710,330
2021-01-27	120.95	122.50	114.00	116.90	1,034,547
2021-01-26	116.95	121.00	115.50	117.20	481,115
2021-01-25	127.85	127.85	115.10	117.55	1,672,362
2021-01-22	128.85	131.30	121.70	127.00	1,484,954
2021-01-21	133.50	136.00	128.30	128.30	1,147,120
2021-01-20	133.00	136.35	132.15	134.45	555,029
2021-01-19	137.10	137.80	132.35	133.00	399,837
2021-01-18	132.00	137.20	131.25	135.10	670,498
2021-01-15	135.95	137.80	130.80	132.20	823,334
2021-01-14	133.00	135.50	132.10	133.35	525,229
2021-01-13	131.00	135.30	131.00	131.35	907,374
2021-01-12	133.85	136.20	133.55	134.40	463,343
2021-01-11	134.10	136.00	133.00	134.90	1,445,247
2021-01-08	139.40	140.30	134.00	134.00	767,713
2021-01-07	139.00	139.50	133.80	137.50	684,698
2021-01-06	134.00	139.55	134.00	136.50	1,384,630
2021-01-05	130.70	133.55	128.40	132.10	871,470
2021-01-04	135.40	139.50	130.50	131.85	1,304,029
2020-12-31	130.05	140.00	127.40	140.00	1,862,963
2020-12-30	136.00	138.70	129.30	132.00	2,058,858
2020-12-29	144.00	145.00	135.00	135.00	2,743,391
2020-12-24	135.05	144.50	135.05	141.00	1,987,156
2020-12-23	127.40	134.85	127.40	134.00	2,401,978
2020-12-22	142.00	146.85	126.50	126.90	3,750,558
2020-12-21	132.00	149.70	122.45	141.30	10,732,398
2020-12-18	114.25	115.80	110.55	114.80	699,682
2020-12-17	119.20	119.20	111.80	114.40	1,239,002
2020-12-16	112.00	120.95	112.00	115.75	1,752,615
2020-12-15	112.00	112.90	108.95	111.65	354,200
2020-12-14	107.85	113.30	105.95	106.50	1,466,383
2020-12-11	113.05	113.05	102.00	102.00	1,890,328
2020-12-10	118.15	118.15	109.55	111.45	1,760,889
2020-12-09	115.90	120.00	115.80	117.90	941,201
2020-12-08	119.00	119.05	112.60	114.55	1,158,967
2020-12-07	123.70	124.25	116.85	119.20	1,901,545
2020-12-04	121.40	127.95	121.40	123.10	1,716,814
2020-12-03	123.70	125.30	119.50	123.40	1,465,875
2020-12-02	122.20	126.25	119.45	121.30	1,465,663
2020-12-01	120.15	126.40	117.65	121.40	1,360,790
2020-11-30	121.00	124.00	115.65	120.60	2,543,739
2020-11-27	116.00	120.00	111.45	117.20	1,873,683
2020-11-26	121.50	121.50	110.40	112.65	2,311,289
2020-11-25	126.75	133.00	114.50	119.45	4,004,575
2020-11-24	121.00	128.00	121.00	128.00	3,156,379
2020-11-23	117.20	124.10	115.70	120.00	3,974,073
2020-11-20	106.00	121.25	106.00	114.25	5,770,407
2020-11-19	95.76	108.40	95.50	107.50	5,418,607
2020-11-18	91.00	97.60	91.00	96.22	3,866,830
2020-11-17	92.00	93.40	90.76	91.00	1,415,135
2020-11-16	90.00	92.00	88.14	91.00	2,872,616
2020-11-13	80.00	89.74	80.00	86.64	1,827,835
2020-11-12	91.50	91.50	81.00	82.60	2,543,497
2020-11-11	90.98	93.52	87.00	89.64	2,758,708
2020-11-10	74.56	100.00	71.02	87.00	5,743,545
2020-11-09	70.00	78.52	69.24	75.98	4,740,049
2020-11-06	63.80	69.04	63.80	68.00	3,565,369
2020-11-05	60.00	64.46	58.52	64.46	2,828,113
2020-11-04	59.00	60.00	57.88	58.22	1,072,595
2020-11-03	60.00	60.50	57.36	58.46	1,100,540
2020-11-02	60.00	60.00	58.00	58.00	555,866
2020-10-30	60.58	61.38	58.00	60.46	694,849
2020-10-29	60.74	60.74	58.36	59.10	864,438
2020-10-28	62.00	62.00	58.82	60.52	1,014,335
2020-10-27	61.50	62.50	60.40	62.00	816,304
2020-10-26	61.50	63.24	61.02	61.68	1,020,333
2020-10-23	61.50	64.30	60.98	63.00	1,917,172
2020-10-22	61.20	61.80	59.50	61.80	627,574
2020-10-21	60.80	66.00	58.96	60.98	4,554,879
2020-10-20	60.00	60.50	58.22	59.50	1,633,042
2020-10-16	61.80	63.50	58.80	60.00	1,892,169
2020-10-15	62.92	62.92	60.00	60.00	1,352,286
2020-10-14	63.50	66.06	62.02	62.92	968,434
2020-10-13	70.20	70.20	63.32	63.38	1,136,556
2020-10-12	68.00	70.24	68.00	69.50	1,051,468
2020-10-09	70.96	70.96	68.08	69.14	866,360
2020-10-08	67.02	70.92	66.70	70.28	968,876
2020-10-07	70.50	70.50	65.20	67.86	1,589,742
2020-10-06	60.84	72.02	60.84	70.20	3,955,259
2020-10-05	61.20	62.00	58.96	59.86	1,478,507
2020-10-02	62.98	62.98	59.18	60.76	1,214,914
2020-10-01	63.00	63.00	60.30	61.16	1,154,620
2020-09-30	61.44	64.16	60.00	61.30	1,761,210
2020-09-29	63.50	64.86	60.00	60.94	2,192,011
2020-09-28	68.14	68.32	62.56	63.54	2,575,598
2020-09-25	68.00	70.00	66.00	67.30	1,620,205
2020-09-24	72.20	72.20	67.50	67.50	924,972
2020-09-23	71.00	73.20	70.50	70.76	1,532,936
2020-09-22	70.76	70.76	68.00	68.94	1,722,362
2020-09-21	76.68	77.40	69.72	69.76	2,393,543
2020-09-18	85.00	85.00	78.36	78.36	4,962,654
2020-09-17	88.00	88.00	85.20	86.64	466,883
2020-09-16	90.50	90.50	86.16	87.18	975,299
2020-09-15	92.00	93.00	90.00	90.54	679,081
2020-09-14	93.00	93.14	90.08	91.56	317,481
2020-09-11	92.00	94.96	91.60	93.06	217,583
2020-09-10	94.00	96.02	90.70	93.74	497,668
2020-09-09	92.72	93.74	90.64	93.74	375,112
2020-09-08	94.18	94.18	91.00	93.05	447,923
2020-09-07	91.62	94.84	90.92	94.03	425,176
2020-09-04	95.52	97.22	90.22	92.36	608,559
2020-09-03	95.42	98.26	93.86	94.50	326,676
2020-09-02	93.54	95.62	92.00	94.31	586,726
2020-09-01	100.00	100.00	92.58	94.98	646,779
2020-08-28	100.00	101.10	97.00	96.06	653,006
2020-08-27	101.45	101.45	97.18	99.80	433,446
2020-08-26	100.05	101.55	96.90	99.44	788,615
2020-08-25	99.26	105.00	99.26	100.95	803,263
2020-08-24	103.80	103.90	101.40	102.83	382,879
2020-08-21	103.90	104.15	99.82	103.83	418,501
2020-08-20	102.00	104.15	99.00	101.18	710,492
2020-08-19	102.80	103.70	100.30	102.70	502,443
2020-08-18	103.10	105.45	102.45	104.00	405,139
2020-08-17	105.85	105.85	102.00	104.98	824,292
2020-08-14	105.55	108.30	103.30	105.83	599,969
2020-08-13	108.40	109.60	105.55	106.10	467,856
2020-08-12	109.60	109.80	106.05	106.78	974,176
2020-08-11	106.60	108.40	103.80	105.80	1,205,612
2020-08-10	103.90	107.10	103.45	104.28	636,266
2020-08-07	104.05	107.45	101.80	103.90	786,836
2020-08-06	107.20	107.60	103.55	104.48	965,221
2020-08-05	110.00	110.00	97.90	106.23	2,388,158
2020-08-04	113.45	115.40	110.50	113.80	1,201,999
2020-08-03	108.00	112.05	102.40	111.40	1,043,565
2020-07-31	105.00	107.50	102.00	102.83	697,317
2020-07-30	112.80	115.85	105.80	112.28	1,088,002
2020-07-29	113.40	114.95	110.00	112.28	685,657
2020-07-28	113.00	116.00	111.60	112.98	460,761
2020-07-27	113.40	116.30	109.70	114.85	855,176
2020-07-24	111.50	114.80	111.50	113.40	629,703
2020-07-23	113.10	117.70	112.00	114.58	885,864
2020-07-22	115.70	116.00	112.00	113.23	470,840
2020-07-21	115.50	119.95	112.10	114.78	1,187,798
2020-07-20	115.00	116.50	111.40	110.98	643,444
2020-07-17	111.15	116.65	109.10	110.98	1,226,179
2020-07-16	112.40	114.85	110.50	110.75	668,293
2020-07-15	110.00	115.65	110.00	112.33	885,602
2020-07-14	112.80	114.65	107.65	112.63	762,091
2020-07-13	114.00	114.80	107.65	111.23	1,022,955
2020-07-10	111.35	113.30	105.90	109.13	1,424,832
2020-07-09	114.50	117.75	110.25	111.53	987,050
2020-07-08	110.35	117.30	109.80	114.78	1,676,871
2020-07-07	113.75	114.50	109.20	111.40	916,666
2020-07-06	115.00	120.90	113.00	114.40	1,531,260
2020-07-03	114.15	114.90	108.00	112.43	1,325,154
2020-07-02	109.00	115.80	106.50	115.05	1,923,166
2020-07-01	106.50	109.20	105.50	106.95	958,252
2020-06-30	107.90	108.65	103.35	105.95	726,955
2020-06-29	104.25	107.10	98.52	105.13	1,141,738
2020-06-26	114.00	114.00	105.00	110.70	998,961
2020-06-25	109.40	113.00	105.00	112.08	970,064
2020-06-24	123.60	123.60	110.80	118.88	1,218,307
2020-06-23	117.20	123.00	117.00	118.88	1,643,496
2020-06-22	112.00	116.00	109.00	115.10	1,932,052
2020-06-19	106.50	116.90	106.50	115.25	2,672,582
2020-06-18	113.50	113.50	107.35	109.53	1,587,281
2020-06-17	114.95	115.85	108.90	111.43	1,884,934
2020-06-16	105.00	117.15	104.60	111.43	4,000,000
2020-06-15	105.00	108.70	95.96	98.73	3,445,320
2020-06-12	98.92	116.85	97.88	106.00	5,786,670
2020-06-11	130.50	137.00	102.80	107.28	8,616,586
2020-06-10	117.00	139.00	114.40	135.68	10,280,987
2020-06-09	116.00	133.00	107.90	114.25	7,054,522
2020-06-08	85.00	121.00	84.98	106.93	8,875,210
2020-06-05	76.90	84.88	76.26	83.66	4,129,815
2020-06-04	76.10	77.42	73.02	76.13	1,429,408
2020-06-03	79.00	79.50	74.00	75.30	2,169,064
2020-06-02	76.50	78.58	73.42	75.58	1,493,782
2020-06-01	73.02	74.56	71.50	73.20	1,118,384
2020-05-29	77.30	79.98	70.60	76.98	2,296,448
2020-05-28	80.66	80.66	73.44	76.98	1,459,284
2020-05-27	79.00	80.10	75.94	76.75	1,822,345
2020-05-26	72.90	79.00	72.90	76.75	1,599,382
2020-05-22	75.40	75.40	71.00	73.41	443,205
2020-05-21	75.48	75.48	71.78	73.41	747,261
2020-05-20	72.00	75.94	71.56	72.43	843,700
2020-05-19	74.20	80.10	71.62	72.64	1,481,919
2020-05-18	70.00	78.30	69.80	74.30	1,205,142
2020-05-15	74.98	76.70	72.00	74.30	1,165,480
2020-05-14	77.20	77.20	66.30	71.25	2,884,361
2020-05-13	76.20	76.48	71.68	75.98	3,137,665
2020-05-12	80.64	82.54	75.50	76.57	1,815,758
2020-05-11	83.98	85.32	77.50	79.12	2,037,150
2020-05-07	85.00	85.00	76.02	81.09	2,037,073
2020-05-06	85.00	85.68	80.24	81.55	2,553,802
2020-05-05	90.00	90.00	85.50	87.33	2,083,522
2020-05-04	93.16	93.16	87.72	89.63	555,465
2020-05-01	92.60	94.78	88.22	91.16	422,762
2020-04-30	95.00	98.02	92.00	99.07	883,157
2020-04-29	92.98	99.98	92.86	99.07	1,204,749
2020-04-28	93.68	98.70	92.00	94.53	1,662,324
2020-04-27	92.70	95.80	91.20	94.53	990,908
2020-04-24	92.26	93.76	90.00	90.58	449,448
2020-04-23	98.70	98.70	91.08	91.96	718,086
2020-04-22	93.00	94.98	90.00	100.50	972,399
2020-04-21	94.04	103.00	93.20	100.50	631,028
2020-04-20	98.56	98.56	93.26	95.46	552,161
2020-04-17	94.50	101.90	92.84	96.50	789,735
2020-04-16	86.74	94.78	86.00	91.00	609,285
2020-04-15	94.10	95.00	90.00	93.10	1,028,788
2020-04-14	95.84	100.20	94.50	93.40	724,139
2020-04-09	93.00	95.16	90.84	93.40	1,073,172
2020-04-08	91.20	92.50	86.00	89.32	730,931
2020-04-07	90.00	95.98	89.18	89.50	2,197,928
2020-04-06	86.00	91.86	84.84	84.08	537,054
2020-04-03	85.48	87.14	85.48	83.00	58,283
2020-04-03	85.48	87.14	84.00	84.08	395,173
2020-04-02	86.52	86.52	82.00	83.00	624,035
2020-04-02	86.52	86.52	82.00	83.13	397,761
2020-04-01	90.00	90.00	82.86	84.00	746,259
2020-04-01	90.00	90.00	84.98	90.70	483,889
2020-03-31	91.00	95.50	86.25	91.73	892,458
2020-03-30	96.20	96.20	90.40	95.23	445,979
2020-03-27	109.30	112.90	94.75	108.25	991,854
2020-03-26	98.00	100.10	95.05	101.55	362,844
2020-03-25	91.95	101.50	90.25	87.08	1,027,081
2020-03-24	80.00	92.00	80.00	81.45	595,926
2020-03-23	84.00	84.75	77.55	83.30	642,759
2020-03-20	85.00	95.00	85.00	83.05	636,113
2020-03-19	79.85	83.95	78.00	77.80	744,294
2020-03-18	83.10	88.10	76.20	83.43	619,758
2020-03-17	87.70	93.95	74.40	87.28	2,340,841
2020-03-16	96.00	96.00	69.00	100.00	2,050,713
2020-03-13	92.00	122.20	82.90	89.73	2,619,141
2020-03-12	104.90	107.60	86.65	107.90	1,516,505
2020-03-11	116.70	121.20	113.90	116.10	569,775
2020-03-10	111.20	118.10	109.60	109.30	1,705,293
2020-03-09	114.30	118.40	105.00	126.75	2,346,089
2020-03-06	144.70	144.70	116.00	126.75	5,863,429
2020-03-05	160.00	163.00	145.00	159.45	2,443,343
2020-03-04	169.30	169.30	154.00	165.25	1,710,379
2020-03-03	170.40	182.00	163.30	166.50	1,814,895
2020-03-02	171.30	173.70	155.30	166.85	2,127,324
2020-02-28	180.00	180.00	164.60	180.35	2,037,946
2020-02-27	184.00	184.00	173.00	187.20	3,028,665
2020-02-26	191.40	191.50	155.00	192.35	7,235,061
2020-02-25	196.90	198.00	182.70	195.70	1,967,910
2020-02-24	202.40	202.40	189.00	207.40	1,338,787
2020-02-21	208.80	208.80	202.60	207.40	1,148,677
2020-02-20	190.90	206.00	188.00	204.50	1,528,453
2020-02-19	196.30	197.00	188.90	192.55	1,161,524
2020-02-18	205.00	206.00	192.00	194.80	1,888,619
2020-02-17	208.20	211.00	201.80	204.20	1,579,554
2020-02-14	214.00	214.00	205.20	210.70	1,062,243
2020-02-13	211.00	215.20	205.60	212.00	737,676
2020-02-12	215.00	216.00	209.60	213.30	437,960
2020-02-11	211.20	213.40	208.40	212.20	677,057
2020-02-10	215.40	219.20	208.20	211.20	1,146,158
2020-02-07	217.00	222.00	209.60	217.30	1,471,769
2020-02-06	217.00	221.60	215.80	217.80	827,009
2020-02-05	221.00	226.40	215.60	217.70	1,192,904
2020-02-04	229.40	238.00	215.80	224.90	2,716,517
2020-02-03	230.00	232.00	222.20	228.80	1,408,551
2020-01-31	227.80	230.00	217.60	225.60	2,055,937
2020-01-30	221.60	228.00	215.80	225.60	1,128,538
2020-01-29	226.00	230.40	215.00	223.00	2,206,497
2020-01-28	207.40	227.40	204.00	223.50	3,069,455
2020-01-27	205.00	208.60	202.00	205.60	2,226,550
2020-01-24	202.20	205.80	194.70	202.80	1,273,976
2020-01-23	208.40	208.40	199.50	201.00	553,434
2020-01-22	207.40	208.00	204.00	205.50	1,130,011
2020-01-21	205.00	206.60	199.50	203.50	940,331
2020-01-20	205.00	205.00	197.10	201.30	629,422
2020-01-17	200.00	203.00	197.40	200.20	555,447
2020-01-16	204.80	205.00	196.50	199.95	686,852
2020-01-15	198.20	206.00	196.00	199.95	1,081,975
2020-01-14	205.00	205.00	196.40	200.15	2,522,450
2020-01-13	212.60	214.80	204.40	205.60	1,302,029
2020-01-10	210.00	211.20	203.00	209.10	987,065
2020-01-09	207.00	211.40	204.80	206.40	701,414
2020-01-08	207.80	210.20	201.00	204.60	891,195
2020-01-07	197.00	207.40	197.00	205.50	977,438
2020-01-06	205.00	205.00	195.20	198.40	1,049,278
2020-01-03	214.00	214.00	201.00	202.60	903,164
2020-01-02	205.00	212.40	205.00	210.40	673,062
2019-12-31	212.20	215.40	204.20	207.20	1,069,080
2019-12-30	216.20	216.60	209.40	214.30	768,114
2019-12-27	209.40	219.80	208.20	211.70	1,749,581
2019-12-24	209.20	214.80	203.20	205.80	859,427
2019-12-23	202.60	209.20	199.20	208.60	688,012
2019-12-20	203.80	209.00	199.20	205.80	1,248,125
2019-12-19	202.00	204.60	198.50	201.20	943,782
2019-12-18	213.00	213.00	202.00	202.50	1,479,486
2019-12-17	205.40	220.00	197.60	208.00	1,887,884
2019-12-16	201.00	208.80	201.00	206.30	1,467,862
2019-12-13	205.00	214.80	196.20	199.15	2,183,085
2019-12-12	188.90	205.00	184.00	201.05	1,923,446
2019-12-11	188.00	188.00	180.40	184.95	1,237,358
2019-12-10	177.00	192.20	175.20	190.65	1,481,352
2019-12-09	185.90	185.90	176.00	179.15	2,077,321
2019-12-06	185.00	185.00	175.00	182.30	1,375,513
2019-12-05	178.00	185.50	178.00	181.85	1,335,818
2019-12-04	187.00	189.00	178.20	181.85	1,859,143
2019-12-03	190.00	192.50	175.40	184.95	2,553,475
2019-11-29	193.00	194.00	186.00	189.30	1,932,220
2019-11-28	193.00	194.50	190.00	191.65	1,097,985
2019-11-27	198.00	208.00	192.00	193.75	3,545,547
2019-11-26	198.00	200.00	192.80	197.20	2,360,567
2019-11-25	204.00	206.40	195.30	199.40	2,340,738
2019-11-22	220.00	220.00	204.20	206.20	5,721,718
2019-11-21	225.80	226.40	213.80	216.00	1,102,138
2019-11-20	225.00	230.40	217.00	223.50	1,813,874
2019-11-19	212.00	237.20	210.20	223.20	2,463,547
2019-11-18	206.00	211.60	206.00	209.60	853,828
2019-11-15	212.60	212.60	205.60	209.80	839,851
2019-11-14	213.80	216.60	206.40	209.40	803,597
2019-11-13	227.40	230.00	208.20	212.60	1,420,048
2019-11-12	226.80	226.80	216.60	224.90	881,933
2019-11-11	229.60	229.60	215.60	220.50	1,296,804
2019-11-08	245.40	246.20	225.00	229.10	1,999,603
2019-11-07	254.60	259.60	244.00	245.50	1,792,753
2019-11-06	269.00	279.60	241.80	258.50	3,828,724
2019-11-05	238.00	285.20	237.00	265.80	4,776,954
2019-11-04	230.00	241.00	213.60	237.70	2,794,449
2019-11-01	200.00	236.80	200.00	230.90	5,998,919
2019-10-31	206.00	207.00	200.00	202.60	884,803
2019-10-30	203.60	210.60	202.40	204.80	2,186,518
2019-10-29	206.00	209.60	198.80	204.60	1,955,816
2019-10-28	209.80	209.80	202.00	204.60	1,457,974
2019-10-25	212.00	215.00	203.00	208.50	1,446,466
2019-10-24	199.90	216.00	191.00	209.50	8,267,991
2019-10-23	190.30	200.80	190.30	192.05	1,902,376
2019-10-22	197.50	197.50	190.20	194.05	695,642
2019-10-21	196.00	197.00	191.50	194.60	1,569,181
2019-10-18	200.40	200.40	193.40	195.40	2,422,063
2019-10-17	206.00	210.00	192.00	198.50	2,533,752
2019-10-16	206.40	210.00	200.00	203.90	1,246,639
2019-10-15	208.00	213.20	201.00	208.60	1,541,622
2019-10-14	222.00	222.00	206.00	208.60	1,901,457
2019-10-11	209.80	226.00	209.80	218.10	2,252,970
2019-10-10	208.00	213.00	202.20	206.10	914,220
2019-10-09	200.20	212.80	200.00	206.10	1,688,051
2019-10-08	210.00	210.00	195.00	198.35	2,458,077
2019-10-07	210.00	220.00	197.10	207.20	3,018,216
2019-10-04	196.80	204.60	181.10	206.50	3,589,030
2019-10-03	220.00	249.80	192.90	191.95	9,518,279
2019-10-02	191.80	243.00	166.00	181.20	13,066,208
2019-10-01	189.80	199.80	189.80	199.80	0
2019-09-30	189.80	216.20	183.00	199.80	5,542,255
2019-09-27	168.50	194.10	155.20	191.25	5,090,638
2019-09-26	174.40	178.00	163.20	165.75	5,347,149
2019-09-25	180.20	194.20	167.90	170.15	7,307,292
2019-09-24	235.00	258.00	175.00	177.30	14,154,593
2019-09-23	290.20	307.20	272.60	274.30	2,776,674
2019-09-20	293.60	319.00	281.40	281.20	6,939,670
2019-09-19	283.80	295.80	278.40	293.80	3,075,963
2019-09-18	285.00	293.20	265.80	285.20	2,858,332
2019-09-17	292.20	292.20	279.20	284.70	963,641
2019-09-16	284.60	290.80	276.00	289.30	1,617,375
2019-09-13	280.00	289.40	272.00	280.80	2,471,217
2019-09-12	285.20	287.00	260.80	281.10	4,949,785
2019-09-11	281.20	299.80	281.20	288.20	2,808,773
2019-09-10	270.00	286.60	270.00	280.30	1,823,528
2019-09-09	272.20	289.00	267.00	273.40	1,635,522
2019-09-06	273.40	280.40	255.60	273.40	1,958,827
2019-09-05	283.60	285.00	270.40	275.10	944,207
2019-09-04	265.00	291.00	265.00	278.50	1,866,975
2019-09-03	258.20	269.60	248.40	264.30	1,377,387
2019-09-02	271.60	272.20	255.40	262.20	1,260,325
2019-08-30	280.00	286.00	267.00	268.60	808,160
2019-08-29	278.00	285.20	265.40	277.60	997,241
2019-08-28	266.60	280.00	264.00	277.60	1,093,610
2019-08-27	269.00	274.80	262.00	269.30	867,165
2019-08-23	288.40	288.40	268.20	285.10	836,276
2019-08-22	279.00	287.00	271.20	285.10	1,015,926
2019-08-21	276.20	279.60	263.80	276.30	1,492,839
2019-08-20	281.20	286.00	264.00	276.20	1,265,343
2019-08-19	281.60	299.80	275.00	283.10	2,005,021
2019-08-16	272.20	284.60	265.60	278.10	1,644,502
2019-08-15	288.60	299.20	266.80	270.70	2,026,157
2019-08-14	303.40	303.40	287.00	288.10	1,062,592
2019-08-13	294.40	312.00	284.20	298.70	1,117,848
2019-08-12	298.80	307.00	278.20	298.60	1,295,032
2019-08-09	306.00	319.20	295.00	296.80	1,617,015
2019-08-08	317.80	346.40	310.00	313.40	1,324,165
2019-08-07	312.80	318.40	294.40	316.00	903,191
2019-08-06	315.60	328.60	304.20	306.10	1,095,719
2019-08-05	343.40	344.00	309.40	315.20	957,177
2019-08-02	337.40	341.20	323.00	336.50	786,224
2019-08-01	358.00	367.00	341.00	344.90	2,486,408
2019-07-31	372.20	374.00	322.80	358.40	3,252,234
2019-07-30	401.60	401.60	365.80	370.40	1,314,346
2019-07-29	399.60	409.80	393.40	399.70	1,586,833
2019-07-26	393.00	399.00	378.40	391.40	1,852,705
2019-07-25	475.00	475.00	380.00	387.60	5,116,556
2019-07-24	507.00	510.00	476.00	484.40	419,234
2019-07-23	509.00	509.00	478.80	494.70	631,420
2019-07-22	472.20	508.50	472.20	497.15	859,926
2019-07-19	483.60	483.60	452.40	472.20	456,114
2019-07-18	477.80	490.00	454.60	473.80	804,180
2019-07-17	499.00	502.00	461.80	473.90	1,563,620
2019-07-16	495.00	503.50	494.40	500.95	622,402
2019-07-15	516.00	516.00	491.60	498.35	306,080
2019-07-12	509.00	515.00	498.00	503.75	684,133
2019-07-11	506.50	517.50	499.00	500.50	463,092
2019-07-10	525.00	530.00	507.00	509.50	329,628
2019-07-09	535.00	535.00	505.50	517.75	328,434
2019-07-08	542.00	542.00	514.00	531.00	479,569
2019-07-05	552.00	552.00	528.50	547.25	250,543
2019-07-04	577.50	588.00	542.00	548.50	556,277
2019-07-03	552.00	586.50	523.00	569.00	882,894
2019-07-02	554.50	585.00	554.50	556.25	571,547
2019-07-01	531.00	557.00	530.50	555.25	631,355
2019-06-28	520.00	546.50	513.50	520.75	733,577
2019-06-27	509.50	548.00	502.50	512.00	523,963
2019-06-26	509.00	516.50	495.80	499.75	366,561
2019-06-25	504.00	511.50	496.00	504.50	466,497
2019-06-24	528.00	535.00	504.00	511.25	581,523
2019-06-21	511.50	548.50	511.50	521.50	482,801
2019-06-20	536.00	546.50	513.00	521.50	477,572
2019-06-19	550.00	561.00	530.00	534.50	446,653
2019-06-18	568.00	569.50	537.00	556.25	744,000
2019-06-17	590.00	605.00	565.00	577.00	578,063
2019-06-14	611.50	614.50	567.50	591.25	431,339
2019-06-13	590.50	610.00	587.50	597.75	499,234
2019-06-12	627.50	627.50	593.50	603.25	429,874
2019-06-11	626.50	629.00	598.50	607.50	646,298
2019-06-10	640.50	646.00	622.00	631.00	362,671
2019-06-07	677.00	679.00	635.00	641.50	579,616
2019-06-06	700.00	700.00	665.50	670.75	401,367
2019-06-05	674.50	720.00	662.50	678.75	6,037,486
2019-06-04	620.00	669.50	618.50	658.00	910,827
2019-06-03	699.00	706.00	614.00	630.50	846,653
2019-05-31	709.00	721.00	673.50	726.75	694,475
2019-05-30	780.00	780.00	670.00	726.75	812,548
2019-05-29	783.50	805.00	763.50	771.00	583,678
2019-05-28	755.00	804.50	755.00	785.50	819,440
2019-05-24	782.50	799.50	744.50	763.00	647,603
2019-05-23	812.50	893.50	742.50	773.25	2,613,826
2019-05-22	711.50	813.00	702.00	794.50	1,850,594
2019-05-21	660.00	705.50	657.50	700.00	765,389
2019-05-20	671.00	681.00	631.50	654.25	1,266,810
2019-05-17	612.00	690.00	608.50	670.00	4,679,837
2019-05-16	589.50	600.00	528.50	539.25	1,314,890
2019-05-15	506.50	588.50	506.50	584.00	1,641,587
2019-05-14	475.60	528.00	475.00	510.50	948,265
2019-05-13	500.00	521.50	475.00	480.10	1,564,626
2019-05-10	531.50	565.00	521.50	531.00	618,506
2019-05-09	584.00	587.00	509.00	544.50	949,235
2019-05-08	625.00	630.00	580.00	584.25	949,805
2019-05-07	638.00	641.00	617.50	631.00	562,111
2019-05-03	667.00	678.00	611.50	637.75	779,687
2019-05-02	652.50	698.00	609.50	653.75	1,613,002
2019-05-01	770.00	782.50	749.00	772.50	266,126
2019-04-30	795.00	807.00	750.00	775.50	769,109
2019-04-29	801.50	829.00	789.00	801.50	283,152
2019-04-26	826.50	826.50	783.00	806.50	440,944
2019-04-25	816.50	830.00	805.50	823.25	344,640
2019-04-24	816.00	830.00	804.00	808.75	302,597
2019-04-23	809.00	831.50	798.50	826.25	261,099

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	0%
Sareum (SAR)	26.75	0%
Surgical Innovations (SUN)	0.50	0%
Byotrol (BYOT)	0.125	0%
Tungsten West (TUN)	5.25	0%

Share	Price	Change
Falcon Oil (FOG)	6.625	0%
Energy Pathways (EPP)	1.82	0%
Ceps (CEPS)	17.50	0%
Molecular Enrgy (MEN)	11.50	0%
Jangada Mines (JAN)	1.35	0%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	0
Baron Oil (BOIL)	0.066	0
Mosman Oil Gas (MSMN)	0.0175	0
Banco Santander (BNC)	385.50	0
Premier African Minerals (PREM)	0.1875	0