Nanoco Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	19.50	19.96	19.00	19.41	1,460,942
2024-04-23	20.00	20.15	19.80	19.80	1,752,788
2024-04-22	19.30	20.05	19.30	20.00	2,201,107
2024-04-19	20.00	20.20	19.00	19.50	1,848,194
2024-04-18	21.50	21.50	19.90	20.00	4,067,120
2024-04-17	22.55	23.00	21.20	21.50	3,043,511
2024-04-16	23.00	23.55	22.50	22.50	3,043,482
2024-04-15	22.50	22.50	22.50	23.18	522,742
2024-04-12	21.80	23.10	21.80	23.40	125,756,258
2024-04-11	21.25	21.80	20.85	21.55	1,582,058
2024-04-10	22.00	22.00	20.65	20.65	784,958
2024-04-09	22.00	22.90	21.90	22.90	597,637
2024-04-08	21.50	21.50	21.00	21.00	525,104
2024-04-05	21.10	22.10	21.00	21.40	1,312,299
2024-04-04	21.75	21.80	21.40	21.60	1,117,067
2024-04-03	21.00	21.80	21.00	21.80	408,420
2024-04-02	21.00	22.00	20.50	22.00	284,628
2024-04-01	21.00	21.00	21.00	21.00	0
2024-03-29	21.00	21.00	21.00	21.00	0
2024-03-28	20.85	22.00	20.75	21.00	1,576,703
2024-03-27	22.10	22.50	20.50	20.90	1,541,597
2024-03-26	21.40	22.20	21.00	22.20	224,366
2024-03-25	21.45	22.00	21.40	21.90	585,182
2024-03-22	21.05	21.50	21.05	21.48	599,728
2024-03-21	21.35	21.65	21.00	21.48	629,082
2024-03-20	21.40	21.50	21.30	21.35	843,754
2024-03-19	21.00	21.50	21.00	21.50	633,637
2024-03-18	20.50	21.40	20.50	21.20	407,751
2024-03-15	21.00	21.00	20.70	20.80	1,260,175
2024-03-14	20.50	20.80	20.50	20.80	619,840
2024-03-13	19.82	20.00	19.82	20.00	595,093
2024-03-12	20.40	20.40	19.80	19.80	1,323,438
2024-03-11	21.25	21.50	20.15	20.28	4,005,365
2024-03-08	19.00	19.00	19.00	19.19	278,622
2024-03-07	19.20	19.22	18.82	19.00	83,355
2024-03-06	19.00	19.08	18.80	19.08	336,537
2024-03-05	19.20	19.20	19.00	19.20	348,921
2024-03-04	19.40	19.68	18.82	19.36	278,565
2024-03-01	19.50	19.58	19.10	19.50	275,642
2024-02-29	19.40	19.90	19.26	19.34	307,289
2024-02-28	19.52	19.52	18.94	19.40	226,807
2024-02-27	19.70	19.70	19.50	19.70	227,556
2024-02-26	19.50	19.80	19.50	19.57	188,922
2024-02-23	19.82	20.00	19.50	19.55	1,265,044
2024-02-22	19.56	19.98	19.50	19.90	500,527
2024-02-21	19.60	19.96	19.60	19.60	271,195
2024-02-20	19.70	20.50	19.68	19.70	75,984
2024-02-19	19.70	20.00	19.70	19.70	176,133
2024-02-16	20.95	20.95	19.60	19.82	258,926
2024-02-15	20.00	20.25	19.70	19.70	230,402
2024-02-14	20.80	20.80	20.35	20.35	113,210
2024-02-13	20.15	20.80	19.98	20.80	480,724
2024-02-12	20.30	20.75	20.30	20.28	679,992
2024-02-09	20.15	20.85	20.00	20.50	761,357
2024-02-08	19.76	20.50	19.76	20.18	756,214
2024-02-07	19.86	20.50	19.86	19.86	291,867
2024-02-06	20.70	20.80	19.90	19.90	801,382
2024-02-05	20.90	21.05	20.60	20.78	463,013
2024-02-02	21.25	21.45	20.90	21.00	890,735
2024-02-01	21.65	21.65	21.28	21.28	766,579
2024-01-31	21.40	21.65	20.80	21.65	172,721
2024-01-30	21.00	21.75	21.00	21.48	847,922
2024-01-29	21.80	21.80	21.05	21.28	787,110
2024-01-26	21.00	21.70	20.95	21.38	566,645
2024-01-25	20.90	21.60	20.90	21.30	647,509
2024-01-24	20.70	21.80	20.65	20.95	2,996,182
2024-01-23	20.55	21.30	20.50	20.50	678,287
2024-01-22	21.05	21.55	20.00	20.50	1,914,410
2024-01-19	21.95	22.00	20.95	20.95	2,103,524
2024-01-18	21.75	23.00	21.50	21.75	4,336,315
2024-01-17	20.25	21.55	19.98	21.25	2,785,510
2024-01-16	19.70	20.50	19.50	20.35	21,689,619
2024-01-15	20.05	20.60	19.86	19.99	1,693,507
2024-01-12	19.58	21.00	19.58	19.58	1,536,725
2024-01-11	19.22	19.58	18.76	19.00	796,594
2024-01-10	19.18	20.35	19.02	19.45	4,625,003
2024-01-09	18.30	19.00	18.02	18.87	1,172,479
2024-01-08	18.16	18.36	18.10	18.25	993,370
2024-01-05	18.16	18.22	18.12	18.18	3,716,966
2024-01-04	18.44	18.44	17.82	18.21	661,292
2024-01-03	18.04	18.80	18.00	18.40	409,915
2024-01-02	18.00	18.62	18.00	18.46	197,170
2024-01-01	18.27	18.27	18.27	18.27	0
2023-12-29	18.50	18.62	18.12	18.27	889,727
2023-12-28	18.20	18.20	17.52	17.99	362,577
2023-12-27	18.50	18.50	17.78	18.20	469,825
2023-12-26	18.43	18.43	18.43	18.43	0
2023-12-25	18.43	18.43	18.43	18.43	0
2023-12-22	17.30	18.12	17.30	18.43	353,231
2023-12-21	18.00	18.00	17.60	17.90	178,258
2023-12-20	17.30	18.00	17.30	17.90	138,336
2023-12-19	17.50	17.74	17.50	17.48	133,410
2023-12-18	17.70	17.70	17.50	17.74	48,054
2023-12-15	17.50	18.00	17.30	18.00	163,929
2023-12-14	17.60	17.60	17.40	17.50	347,403
2023-12-13	17.96	17.96	17.20	17.44	456,780
2023-12-12	17.92	17.92	17.20	17.59	228,665
2023-12-11	17.60	17.60	17.20	17.50	437,318
2023-12-08	17.52	17.52	17.40	17.70	365,515
2023-12-07	18.00	18.00	17.50	17.74	343,665
2023-12-06	17.80	17.80	17.50	17.80	317,260
2023-12-05	17.80	18.34	17.50	18.34	305,888
2023-12-04	18.00	18.20	18.00	18.20	256,498
2023-12-01	17.70	18.16	17.70	17.90	94,253
2023-11-30	17.72	17.72	17.50	18.15	64,970
2023-11-29	17.72	18.02	17.72	17.95	138,512
2023-11-28	17.70	17.72	17.70	18.09	205,757
2023-11-27	17.78	18.50	17.78	18.50	208,193
2023-11-24	18.50	18.50	18.00	18.15	39,817
2023-11-23	17.90	17.90	17.90	18.18	197,401
2023-11-22	18.12	18.40	17.88	18.08	621,561
2023-11-21	17.82	17.98	17.50	17.96	395,258
2023-11-20	18.00	18.00	17.82	17.82	303,102
2023-11-17	18.02	18.40	17.90	18.20	524,039
2023-11-16	18.20	18.48	18.00	18.00	509,486
2023-11-15	18.30	19.50	18.30	18.30	2,350,282
2023-11-14	18.25	18.30	18.25	18.30	65,051
2023-11-13	18.20	18.20	18.02	18.25	310,821
2023-11-10	18.60	18.60	18.60	18.60	574,818
2023-11-09	18.60	18.60	18.60	18.60	330,498
2023-11-08	18.10	18.28	17.76	18.52	101,007
2023-11-07	18.00	18.50	17.98	18.44	1,597,465
2023-11-06	17.98	18.00	17.52	17.76	910,937
2023-11-03	17.00	17.60	17.00	17.00	576,461
2023-11-02	15.50	17.50	15.50	16.90	7,261,610
2023-11-01	15.76	16.02	15.56	16.02	12,422,912
2023-10-31	15.70	15.98	15.70	15.84	57,758
2023-10-30	15.70	15.70	15.70	15.70	388,388
2023-10-27	15.60	15.82	15.60	15.70	498,057
2023-10-26	15.80	15.80	15.70	15.80	633,456
2023-10-25	16.00	16.10	15.80	16.00	550,547
2023-10-24	16.00	16.40	15.74	16.00	2,623,197
2023-10-23	16.98	16.98	16.00	16.00	640,296
2023-10-20	16.24	16.50	16.24	16.50	532,731
2023-10-19	16.52	16.52	16.52	16.52	175,455
2023-10-18	16.70	16.70	16.04	16.52	850,473
2023-10-17	16.60	17.20	16.58	16.70	1,169,066
2023-10-16	16.68	16.68	16.00	16.50	263,400
2023-10-13	16.00	16.12	15.84	16.01	510,863
2023-10-12	16.48	16.48	15.72	16.04	355,043
2023-10-11	15.92	16.40	15.92	16.21	371,087
2023-10-10	15.70	16.38	15.70	16.17	531,648
2023-10-09	16.00	16.26	16.00	16.14	195,131
2023-10-06	16.00	16.30	16.00	15.85	184,984
2023-10-05	16.20	16.20	16.12	16.40	71,475
2023-10-04	16.00	16.60	15.60	16.39	473,072
2023-10-03	16.00	16.60	16.00	16.60	293,749
2023-10-02	16.50	17.10	16.26	16.62	548,728
2023-09-29	17.00	17.38	16.54	16.62	162,673
2023-09-28	16.86	17.00	16.86	17.16	171,159
2023-09-27	17.38	17.38	16.76	17.10	230,149
2023-09-26	16.74	16.76	16.74	16.96	112,735
2023-09-25	17.02	17.38	17.00	17.17	89,894
2023-09-22	17.00	17.24	17.00	17.24	223,864
2023-09-21	17.26	17.26	17.00	17.21	111,079
2023-09-20	17.50	17.98	17.24	17.28	105,427
2023-09-19	18.00	18.00	18.00	18.00	112,652
2023-09-18	17.00	17.24	17.00	17.24	102,247
2023-09-15	17.98	17.98	17.00	17.00	248,443
2023-09-14	17.00	17.30	17.00	17.20	204,577
2023-09-13	17.12	17.20	17.12	17.52	127,131
2023-09-12	17.26	17.26	17.24	17.56	233,850
2023-09-11	17.88	17.88	17.50	17.54	288,104
2023-09-08	17.22	17.22	17.20	17.22	38,334
2023-09-07	17.96	17.96	17.96	17.59	21,877
2023-09-06	17.30	17.90	17.30	17.90	38,170
2023-09-05	17.84	17.88	17.00	17.30	232,195
2023-09-04	17.70	17.70	17.00	17.42	568,880
2023-09-01	17.30	17.95	17.30	17.95	61,041
2023-08-31	17.50	17.50	17.02	17.30	81,284
2023-08-30	18.26	18.26	17.50	17.50	16,501
2023-08-29	17.40	17.82	17.32	17.54	209,125
2023-08-28	17.70	17.70	17.70	17.70	0
2023-08-25	17.74	17.94	17.60	17.70	236,203
2023-08-24	17.80	17.80	17.30	17.50	259,119
2023-08-23	17.40	17.82	17.34	17.82	393,307
2023-08-22	17.40	17.60	17.40	17.42	22,098
2023-08-21	17.50	17.78	17.40	17.40	390,151
2023-08-18	17.70	17.70	17.50	17.50	222,282
2023-08-17	18.22	18.28	17.70	17.70	443,981
2023-08-16	18.30	18.30	18.30	18.30	38,529
2023-08-15	19.40	19.40	18.50	18.40	435,069
2023-08-14	18.30	19.40	18.30	19.40	1,057,372
2023-08-11	18.98	19.00	18.00	18.00	218,921
2023-08-10	18.02	18.98	18.00	18.20	116,432
2023-08-09	18.12	18.40	18.12	18.40	127,732
2023-08-08	18.00	18.48	18.00	18.00	6,080,689
2023-08-07	18.00	18.10	17.90	18.10	149,712
2023-08-04	18.46	18.46	17.92	18.00	962,951
2023-08-03	18.00	19.00	18.00	18.02	512,455
2023-08-02	17.60	18.10	17.60	18.00	750,655
2023-08-01	17.80	17.80	17.80	17.80	56,493
2023-07-31	17.50	18.38	17.50	18.32	395,929
2023-07-28	18.00	18.50	18.00	18.50	1,680,621
2023-07-27	18.02	18.46	18.02	18.46	71,582
2023-07-26	18.08	18.10	17.82	17.92	127,224
2023-07-25	18.38	18.38	17.00	17.00	381,629
2023-07-24	17.50	18.10	17.50	17.90	420,786
2023-07-21	17.98	18.00	17.98	18.00	594,922
2023-07-20	18.00	18.44	17.98	18.00	232,366
2023-07-19	18.50	18.50	18.50	18.50	58,267
2023-07-18	18.04	18.76	18.04	18.50	358,677
2023-07-17	18.60	18.60	18.02	18.50	585,520
2023-07-14	18.20	19.00	18.20	18.34	499,763
2023-07-13	17.84	17.84	17.84	17.84	185,972
2023-07-12	17.90	18.00	17.52	18.00	215,648
2023-07-11	18.50	18.50	17.90	18.00	54,306
2023-07-10	17.74	18.02	17.74	18.00	137,251
2023-07-07	18.00	18.36	17.72	18.00	539,712
2023-07-06	18.24	18.24	18.24	18.24	232,352
2023-07-05	18.00	18.50	18.00	18.50	39,300
2023-07-04	18.00	18.46	18.00	18.20	375,240
2023-07-03	18.00	18.00	18.00	18.00	1,838,202
2023-06-30	18.24	18.24	18.24	18.24	683,688
2023-06-29	18.02	18.20	17.70	18.00	610,983
2023-06-28	18.38	18.60	18.38	18.42	1,706,840
2023-06-27	18.88	19.10	18.60	19.10	119,929
2023-06-26	18.62	19.00	18.62	19.00	136,435
2023-06-23	18.82	19.24	18.80	19.24	151,144
2023-06-22	19.00	19.00	19.00	19.00	244,546
2023-06-21	19.00	19.70	18.80	19.64	460,565
2023-06-20	19.30	19.98	19.20	19.20	1,460,712
2023-06-19	18.82	19.40	18.82	19.10	658,162
2023-06-16	18.70	19.00	18.02	19.00	7,333,670
2023-06-15	18.76	18.78	18.00	18.58	5,683,425
2023-06-14	18.68	18.68	18.24	18.24	1,467,186
2023-06-13	18.30	18.40	18.00	18.00	523,981
2023-06-12	18.40	18.88	18.00	18.24	311,090
2023-06-09	18.44	18.46	18.00	18.00	370,399
2023-06-08	18.40	18.50	18.38	18.38	681,300
2023-06-07	17.60	18.42	17.60	18.42	1,285,322
2023-06-06	17.94	17.94	17.94	17.94	286,510
2023-06-05	18.50	18.68	18.10	18.10	544,785
2023-06-02	18.38	18.38	18.22	18.38	222,037
2023-06-01	18.02	18.26	18.02	18.02	203,423
2023-05-31	18.00	18.20	17.90	18.20	1,170,326
2023-05-30	18.30	18.30	18.00	18.00	267,488
2023-05-29	18.20	18.20	18.20	18.20	0
2023-05-26	18.00	18.48	17.50	18.20	1,124,231
2023-05-25	18.56	18.60	18.32	18.32	180,103
2023-05-24	19.16	19.16	18.00	18.50	231,287
2023-05-23	18.80	18.80	18.50	18.50	850,441
2023-05-22	18.80	19.16	18.02	18.48	275,674
2023-05-19	17.98	18.98	17.96	18.80	757,341
2023-05-18	18.00	18.00	18.00	18.00	61,028
2023-05-17	17.50	18.20	17.50	17.86	656,186
2023-05-16	18.94	18.94	18.02	18.06	187,687
2023-05-15	18.50	18.50	18.50	18.50	108,949
2023-05-12	18.70	18.70	18.40	18.40	2,598,691
2023-05-11	18.42	18.42	18.42	18.42	577,891
2023-05-10	17.50	17.66	16.98	17.66	2,156,848
2023-05-09	17.52	17.74	17.20	17.30	1,111,614
2023-05-08	17.80	17.80	17.80	17.80	0
2023-05-05	18.26	18.26	17.50	17.80	457,495
2023-05-04	18.20	18.20	17.92	17.92	276,807
2023-05-03	18.40	18.54	17.72	17.90	1,068,931
2023-05-02	18.30	18.88	18.28	18.64	955,626
2023-05-01	18.38	18.38	18.38	18.38	0
2023-04-28	17.80	18.38	17.70	18.38	542,689
2023-04-27	18.24	18.36	17.68	17.90	1,073,811
2023-04-26	18.00	18.38	18.00	18.30	358,776
2023-04-25	18.00	18.74	18.00	18.30	735,672
2023-04-24	18.00	18.30	17.90	17.90	1,758,725
2023-04-21	18.40	18.58	18.10	18.40	334,781
2023-04-20	18.50	18.60	18.00	18.50	3,090,272
2023-04-19	19.20	19.20	18.40	18.60	405,745
2023-04-18	19.04	19.04	18.80	18.82	763,590
2023-04-17	20.00	20.00	19.00	19.00	1,956,295
2023-04-14	19.88	20.50	19.86	20.50	239,815
2023-04-13	20.00	20.30	19.54	20.15	620,473
2023-04-12	20.15	20.50	20.00	20.40	437,883
2023-04-11	20.20	20.30	20.00	20.10	510,557
2023-04-10	19.80	19.80	19.80	19.80	0
2023-04-07	19.80	19.80	19.80	19.80	0
2023-04-06	20.45	20.45	19.80	19.80	687,905
2023-04-05	20.50	20.60	19.80	20.00	1,461,857
2023-04-04	21.55	21.55	20.50	20.60	931,158
2023-04-03	23.15	23.30	21.35	21.70	1,086,034
2023-03-31	22.40	24.40	22.40	23.70	1,446,469
2023-03-30	20.20	22.30	20.20	22.30	3,223,910
2023-03-29	20.20	20.50	19.80	20.45	1,957,201
2023-03-28	20.00	20.40	19.50	20.20	1,486,875
2023-03-27	20.20	21.20	19.90	20.00	1,458,949
2023-03-24	20.70	20.80	19.90	20.30	1,783,649
2023-03-23	21.40	22.00	20.90	20.90	412,965
2023-03-22	21.40	21.70	21.10	21.50	567,286
2023-03-21	21.00	22.20	20.90	21.50	654,452
2023-03-20	21.10	21.60	20.40	21.60	531,051
2023-03-17	21.00	21.50	20.80	21.30	640,268
2023-03-16	20.90	21.70	20.90	21.40	949,776
2023-03-15	21.50	22.30	20.50	22.30	1,855,302
2023-03-14	22.10	23.00	22.10	22.30	1,420,792
2023-03-13	22.60	22.60	21.30	23.10	1,273,438
2023-03-10	23.00	23.00	22.80	22.80	922,552
2023-03-09	23.10	23.40	22.80	23.25	881,510
2023-03-08	23.00	23.30	22.80	23.10	1,130,559
2023-03-07	23.40	23.40	23.20	23.20	830,645
2023-03-06	23.40	23.40	23.10	23.40	1,235,641
2023-03-03	23.70	23.90	23.60	23.70	672,104
2023-03-02	24.00	24.20	24.00	23.90	412,655
2023-03-01	24.30	24.40	23.60	24.20	1,419,662
2023-02-28	23.30	24.30	23.30	24.00	1,390,238
2023-02-27	24.00	24.00	22.60	23.50	1,430,754
2023-02-24	23.70	23.70	23.00	23.20	1,157,096
2023-02-23	24.10	24.30	23.60	23.80	1,721,397
2023-02-22	24.30	24.80	24.00	24.50	541,299
2023-02-21	24.40	25.40	23.80	25.00	1,316,825
2023-02-20	24.40	25.00	23.80	24.50	1,599,532
2023-02-17	24.10	25.40	24.10	24.90	1,058,698
2023-02-16	24.60	25.20	24.10	25.00	1,577,259
2023-02-15	25.00	25.10	24.60	24.70	903,791
2023-02-14	25.50	26.60	25.00	25.00	584,999
2023-02-13	26.00	26.70	25.20	25.80	1,648,542
2023-02-10	26.20	26.30	25.60	25.60	1,438,169
2023-02-09	27.30	27.90	26.20	26.50	1,561,517
2023-02-08	27.10	28.00	27.10	27.40	1,728,497
2023-02-07	26.60	28.70	26.60	27.00	2,168,348
2023-02-06	26.60	27.60	25.80	26.90	6,567,869
2023-02-03	28.60	30.20	24.00	27.00	30,526,925
2023-02-02	36.60	38.50	35.20	36.80	2,837,491
2023-02-01	37.30	37.50	36.10	36.30	2,686,547
2023-01-31	35.30	40.90	35.30	37.60	3,853,697
2023-01-30	36.10	37.30	35.50	36.20	1,454,047
2023-01-27	37.00	37.40	36.00	36.00	762,436
2023-01-26	37.30	38.10	35.80	36.80	1,306,648
2023-01-25	37.50	37.80	35.90	36.40	1,427,349
2023-01-24	37.50	38.10	37.40	38.00	454,898
2023-01-23	37.60	39.20	37.10	38.00	1,437,617
2023-01-20	37.00	39.60	37.00	38.60	1,353,796
2023-01-19	36.00	38.20	36.00	37.50	951,095
2023-01-18	34.50	37.70	34.50	37.70	3,307,801
2023-01-17	35.90	35.90	32.30	34.70	6,071,790
2023-01-16	37.00	38.00	34.50	34.70	3,358,389
2023-01-13	37.50	38.20	36.70	36.80	2,671,513
2023-01-12	40.20	40.60	37.00	37.60	3,061,267
2023-01-11	39.20	41.00	36.70	40.20	3,461,839
2023-01-10	42.00	42.00	38.00	39.40	6,918,012
2023-01-09	47.90	48.00	40.00	42.20	18,802,464
2023-01-06	69.00	72.00	55.40	55.80	29,135,974
2023-01-05	43.40	45.20	42.60	42.60	1,022,571
2023-01-04	45.60	45.60	42.50	43.40	1,866,952
2023-01-03	44.20	46.10	44.20	45.00	2,179,477
2023-01-02	43.40	43.40	43.40	43.40	0
2022-12-30	43.00	43.40	42.30	43.40	420,441
2022-12-29	43.10	43.10	41.80	42.30	519,576
2022-12-28	44.50	44.60	42.70	42.90	720,161
2022-12-27	44.50	44.50	44.50	44.50	0
2022-12-26	44.50	44.50	44.50	44.50	0
2022-12-23	43.80	44.50	43.70	44.50	201,295
2022-12-22	43.40	43.90	43.00	43.60	764,303
2022-12-21	41.50	43.40	41.50	43.40	355,539
2022-12-20	40.40	40.40	39.40	40.40	539,609
2022-12-19	38.90	39.80	37.50	39.80	1,088,363
2022-12-16	37.00	38.10	36.00	38.10	1,206,011
2022-12-15	38.00	38.00	36.10	37.40	714,762
2022-12-14	37.50	38.90	37.20	37.50	1,034,978
2022-12-13	38.60	38.70	37.50	37.50	723,033
2022-12-12	40.60	41.00	38.50	38.80	1,593,310
2022-12-09	41.00	44.00	40.60	41.00	2,488,778
2022-12-08	37.60	38.50	37.40	38.00	677,464
2022-12-07	39.10	39.70	37.20	37.50	1,027,874
2022-12-06	41.40	41.40	38.50	38.50	459,528
2022-12-05	40.60	41.30	40.00	40.00	870,730
2022-12-02	40.90	42.20	40.30	41.00	471,381
2022-12-01	39.00	42.40	39.00	42.00	889,532
2022-11-30	39.90	39.90	38.10	39.40	333,807
2022-11-29	39.40	39.80	38.80	39.00	475,145
2022-11-28	39.00	39.30	38.00	38.40	617,978
2022-11-25	41.00	41.20	39.10	39.50	1,046,343
2022-11-24	37.20	42.00	37.20	41.30	1,793,893
2022-11-23	35.00	38.00	35.00	37.40	1,448,326
2022-11-22	33.50	35.90	33.50	35.00	2,425,705
2022-11-21	35.00	35.00	33.00	34.00	582,205
2022-11-18	33.60	34.80	33.60	34.10	379,689
2022-11-17	33.60	34.20	33.50	34.20	324,720
2022-11-16	34.20	35.50	33.50	34.00	517,273
2022-11-15	34.40	35.10	34.20	35.10	356,671
2022-11-14	34.70	35.00	33.50	33.50	473,274
2022-11-11	34.90	34.90	34.10	34.65	2,582,851
2022-11-10	35.50	36.00	34.70	36.00	355,079
2022-11-09	35.60	36.00	35.50	36.00	198,332
2022-11-08	37.40	37.40	35.50	35.50	332,134
2022-11-07	37.00	37.00	35.50	36.00	1,313,332
2022-11-04	35.00	37.80	35.00	37.00	1,996,814
2022-11-03	36.00	36.00	34.50	35.30	439,772
2022-11-02	35.60	36.80	35.60	35.60	377,917
2022-11-01	35.70	36.00	35.10	36.00	329,263
2022-10-31	36.60	37.10	35.70	35.70	251,141
2022-10-28	35.60	37.60	35.10	37.10	490,026
2022-10-27	38.00	38.00	35.60	35.60	264,977
2022-10-26	34.10	38.40	34.10	37.30	912,246
2022-10-25	36.30	36.30	33.20	33.20	866,599
2022-10-24	36.60	36.90	36.40	36.40	267,853
2022-10-21	35.60	37.00	34.00	37.00	1,845,136
2022-10-20	38.00	38.10	35.10	36.60	1,025,500
2022-10-19	38.60	38.90	37.50	38.00	565,050
2022-10-18	37.20	39.00	37.20	38.80	363,769
2022-10-17	38.00	38.00	37.00	37.00	704,083
2022-10-14	38.00	38.90	38.00	38.40	463,574
2022-10-13	38.50	38.70	37.70	37.90	450,554
2022-10-12	39.20	39.70	38.40	38.40	220,232
2022-10-11	39.90	39.90	39.90	39.90	239,053
2022-10-10	41.00	41.00	38.60	39.00	572,761
2022-10-07	39.40	40.00	39.00	40.00	540,024
2022-10-06	41.90	41.90	39.00	40.00	590,672
2022-10-05	40.80	41.40	39.00	40.00	929,646
2022-10-04	40.60	42.90	40.50	41.80	373,063
2022-10-03	42.00	42.00	40.60	40.60	404,858
2022-09-30	41.30	42.00	41.20	41.20	284,381
2022-09-29	42.00	42.00	41.00	41.80	266,252
2022-09-28	42.50	43.00	39.00	41.80	2,074,300
2022-09-27	45.50	46.10	42.40	42.40	760,145
2022-09-26	45.60	45.80	44.00	45.50	925,041
2022-09-23	48.00	49.00	45.00	45.00	1,169,014
2022-09-22	49.20	50.20	48.00	48.00	905,108
2022-09-21	51.00	51.00	49.60	50.40	407,372
2022-09-20	51.00	51.00	50.20	50.80	159,808
2022-09-19	50.20	50.20	50.20	50.20	0
2022-09-16	51.40	52.00	50.20	50.20	960,718
2022-09-15	52.60	52.60	51.00	51.20	542,439
2022-09-14	51.00	53.60	50.60	52.20	1,633,316
2022-09-13	52.00	53.00	49.10	51.60	753,788
2022-09-12	53.60	58.00	50.80	51.20	2,233,762
2022-09-09	49.10	53.80	48.80	52.40	1,605,830
2022-09-08	47.00	48.50	46.50	48.20	902,922
2022-09-07	49.50	50.00	45.50	48.70	1,761,941
2022-09-06	48.60	53.40	48.60	49.50	3,243,490
2022-09-05	43.00	50.00	43.00	49.90	3,083,134
2022-09-02	40.90	44.80	40.90	44.00	943,729
2022-09-01	39.90	40.90	39.40	40.10	1,083,453
2022-08-31	39.90	40.70	39.50	40.40	746,603
2022-08-30	42.50	42.50	38.20	39.20	2,258,278
2022-08-29	42.00	42.00	42.00	42.00	0
2022-08-26	42.90	43.00	41.90	42.00	993,085
2022-08-25	42.00	42.80	41.00	42.10	949,486
2022-08-24	45.80	45.80	42.10	42.10	651,714
2022-08-23	41.70	45.20	41.30	44.60	1,074,666
2022-08-22	44.20	44.20	41.10	41.80	1,607,092
2022-08-19	45.10	48.90	44.50	44.60	2,598,520
2022-08-18	45.10	46.80	44.00	44.90	1,355,088
2022-08-17	45.60	47.20	45.20	46.60	865,567
2022-08-16	49.00	49.00	46.00	46.60	3,265,100
2022-08-15	47.00	49.00	46.80	48.30	2,127,569
2022-08-12	41.10	48.60	41.10	45.00	3,191,809
2022-08-11	38.30	45.90	38.00	42.20	2,574,816
2022-08-10	38.90	39.10	36.50	36.50	1,709,723
2022-08-09	38.70	38.70	37.30	38.60	458,342
2022-08-08	37.90	39.30	37.90	39.30	96,557
2022-08-05	37.90	38.10	37.30	37.90	1,224,552
2022-08-04	39.20	39.20	38.00	38.00	531,035
2022-08-03	38.60	39.00	37.80	38.00	760,456
2022-08-02	38.90	39.00	37.90	38.60	681,959
2022-08-01	37.80	38.00	36.80	37.80	709,905
2022-07-29	38.90	38.90	37.00	37.00	426,549
2022-07-28	37.70	39.20	37.70	37.80	364,455
2022-07-27	39.70	40.00	38.60	38.70	1,079,711
2022-07-26	39.00	40.90	38.90	39.10	906,149
2022-07-25	38.60	39.40	38.60	39.10	366,210
2022-07-22	39.80	41.30	38.80	39.00	1,007,050
2022-07-21	38.40	40.90	38.40	38.80	1,425,149
2022-07-20	37.80	39.00	37.80	38.20	438,776
2022-07-19	38.40	41.00	37.80	38.20	1,224,828
2022-07-18	36.00	38.00	35.90	37.30	410,263
2022-07-15	35.00	36.70	34.10	36.20	628,901
2022-07-14	35.50	37.90	33.80	33.80	936,738
2022-07-13	34.00	37.60	34.00	35.10	1,214,085
2022-07-12	34.70	35.50	34.70	34.80	127,847
2022-07-11	33.80	35.50	33.60	34.20	10,638,337
2022-07-08	34.30	34.30	33.70	34.20	548,147
2022-07-07	33.50	35.00	33.50	34.10	410,466
2022-07-06	34.00	34.10	33.00	33.00	197,061
2022-07-05	35.00	35.00	33.00	33.00	242,966
2022-07-04	34.40	35.50	34.40	34.90	587,726
2022-07-01	32.70	34.60	32.10	34.00	757,837
2022-06-30	35.10	35.10	31.60	31.80	1,339,088
2022-06-29	35.90	36.60	35.00	35.00	1,587,720
2022-06-28	35.00	35.60	34.90	34.90	368,254
2022-06-27	38.40	38.40	34.60	34.80	1,325,789
2022-06-24	36.60	38.00	36.60	37.20	185,907
2022-06-23	36.20	38.20	36.00	36.80	1,194,326
2022-06-22	37.50	37.50	36.00	36.20	1,109,687
2022-06-21	37.50	37.60	36.20	36.90	1,085,517
2022-06-20	37.00	37.60	36.00	36.40	2,327,465
2022-06-17	41.25	41.50	36.20	36.20	8,663,799
2022-06-16	41.60	42.40	41.00	41.20	1,567,181
2022-06-15	42.60	44.30	42.60	43.30	1,019,804
2022-06-14	41.20	43.50	41.10	41.60	1,369,825
2022-06-13	43.80	44.30	42.40	42.50	2,692,280
2022-06-10	43.00	44.90	43.00	43.80	905,268
2022-06-09	46.90	46.90	42.60	44.90	1,440,967
2022-06-08	42.80	47.90	42.80	46.00	7,730,366
2022-06-07	41.50	42.00	40.30	41.50	3,355,880
2022-06-06	38.30	41.40	38.30	40.20	4,355,227
2022-06-03	38.50	38.50	38.50	38.50	0
2022-06-02	38.50	38.50	38.50	38.50	0
2022-06-01	38.10	38.50	38.00	38.50	290,087
2022-05-31	36.30	39.00	36.30	39.00	127,853
2022-05-30	38.90	38.90	37.00	37.00	512,783
2022-05-27	37.70	38.00	36.10	37.20	420,713
2022-05-26	37.30	38.00	36.30	37.50	441,205
2022-05-25	38.00	38.00	37.00	36.75	237,127
2022-05-24	36.50	37.00	36.00	36.30	652,973
2022-05-23	39.30	39.40	36.70	37.60	791,761
2022-05-20	36.90	39.70	36.00	38.20	2,388,586
2022-05-19	37.00	37.00	34.90	36.20	373,599
2022-05-18	36.00	37.00	33.00	36.00	1,401,460
2022-05-17	31.00	41.90	30.70	35.00	7,530,489
2022-05-16	28.00	28.00	26.90	26.65	629,108
2022-05-13	28.10	28.10	27.00	27.65	915,063
2022-05-12	28.10	29.00	28.00	28.40	3,654,544
2022-05-11	29.00	29.00	28.50	28.35	630,812
2022-05-10	27.50	28.50	27.00	28.50	533,923
2022-05-09	27.90	28.40	27.30	28.00	247,477
2022-05-06	28.00	29.20	27.50	29.00	434,023
2022-05-05	29.50	29.60	29.00	28.65	345,576
2022-05-04	28.40	29.40	28.20	29.40	982,232
2022-05-03	28.70	28.90	27.40	28.40	619,557
2022-05-02	28.50	28.50	28.50	28.50	0
2022-04-29	28.10	28.50	28.00	28.50	372,443
2022-04-28	28.00	29.40	28.00	28.65	531,297
2022-04-27	29.00	29.40	29.00	29.00	241,254
2022-04-26	30.80	30.80	29.10	29.30	180,834
2022-04-25	30.30	31.00	29.60	30.70	333,729
2022-04-22	31.60	31.70	29.90	31.60	911,164
2022-04-21	31.20	33.40	31.00	32.50	358,445
2022-04-20	31.50	32.50	31.20	32.60	2,013,892
2022-04-19	32.10	32.10	31.00	32.10	757,997
2022-04-18	31.70	31.70	31.70	31.70	0
2022-04-15	31.70	31.70	31.70	31.70	0
2022-04-14	30.40	32.00	30.30	31.70	1,213,725
2022-04-13	29.40	30.50	28.50	30.30	1,319,124
2022-04-12	30.00	31.00	29.60	29.80	3,100,065
2022-04-11	29.00	29.00	28.70	28.90	1,816,290
2022-04-08	28.90	28.90	27.60	28.00	903,864
2022-04-07	26.90	28.90	26.90	27.65	1,684,123
2022-04-06	27.50	27.50	26.30	27.30	1,194,298
2022-04-05	27.50	27.50	26.60	27.10	449,698
2022-04-04	26.30	27.50	26.30	27.50	542,873
2022-04-01	25.60	27.50	25.50	27.65	968,411
2022-03-31	28.00	28.00	26.20	26.85	535,121
2022-03-30	29.10	29.10	28.00	28.00	781,559
2022-03-29	27.00	28.80	26.70	28.30	1,706,703
2022-03-28	24.80	28.00	24.50	27.05	1,762,948
2022-03-25	23.90	24.60	23.70	24.00	887,823
2022-03-24	22.80	25.00	22.10	24.00	777,688
2022-03-23	21.00	22.30	21.00	22.10	1,421,517
2022-03-22	19.75	20.80	19.75	20.80	624,931
2022-03-21	19.90	19.95	19.40	19.80	410,634
2022-03-18	19.00	19.50	18.90	19.40	1,049,192
2022-03-17	18.50	19.45	18.10	18.80	3,185,545
2022-03-16	17.15	18.90	16.50	18.00	664,052
2022-03-15	17.50	17.50	17.10	17.10	298,911
2022-03-14	18.25	18.60	17.50	17.65	584,656
2022-03-11	19.00	19.00	18.00	18.35	348,037
2022-03-10	17.90	18.60	17.40	18.60	365,151
2022-03-09	17.30	17.50	17.30	17.73	13,786
2022-03-08	17.50	17.50	16.80	17.65	68,875
2022-03-07	17.00	17.00	16.85	17.53	1,103,258
2022-03-04	16.50	16.50	16.05	17.20	492,018
2022-03-03	17.60	18.00	17.05	17.75	159,799
2022-03-02	17.70	17.80	17.00	17.45	533,872
2022-03-01	18.15	18.25	17.80	18.30	408,086
2022-02-28	17.60	18.65	17.60	18.60	110,254
2022-02-25	17.35	18.10	17.30	18.20	465,736
2022-02-24	18.00	18.50	17.80	17.83	386,397
2022-02-23	18.50	18.50	17.80	18.20	150,730
2022-02-22	17.60	18.40	17.50	18.15	169,718
2022-02-21	18.00	18.20	17.70	18.00	381,561
2022-02-18	18.45	18.45	18.00	18.00	2,344,931
2022-02-17	20.50	20.50	18.05	18.73	694,186
2022-02-16	19.35	19.50	18.50	20.05	487,872
2022-02-15	19.50	19.95	19.50	19.65	703,581
2022-02-14	19.20	19.70	19.05	20.15	248,235
2022-02-11	19.20	19.20	19.00	18.75	335,713
2022-02-10	19.75	20.20	18.80	19.80	209,223
2022-02-09	19.25	19.95	19.20	19.48	138,246
2022-02-08	19.40	20.20	19.25	18.98	235,939
2022-02-07	19.95	20.20	18.50	18.98	803,782
2022-02-04	19.80	19.95	19.20	19.30	459,396
2022-02-03	20.40	20.40	19.30	19.85	676,460
2022-02-02	20.10	20.70	19.60	20.60	410,736
2022-02-01	18.50	20.00	18.20	20.35	531,984
2022-01-31	18.95	18.95	18.00	18.70	94,228
2022-01-28	18.50	18.50	18.20	18.10	124,516
2022-01-27	18.25	18.25	18.20	18.48	51,975
2022-01-26	18.40	18.40	18.20	17.75	92,412
2022-01-25	18.70	18.70	18.20	18.20	173,980
2022-01-24	19.90	19.90	17.45	18.68	688,711
2022-01-21	20.00	20.00	19.00	18.95	251,253
2022-01-20	20.90	20.90	19.90	19.85	259,509
2022-01-19	20.10	20.10	19.05	19.05	840,284
2022-01-18	20.60	21.00	19.50	19.65	205,359
2022-01-17	20.30	20.30	19.65	19.90	402,211
2022-01-14	20.80	20.80	19.50	19.80	1,007,406
2022-01-13	20.10	20.10	19.80	19.90	257,176
2022-01-12	19.85	20.50	19.80	20.00	421,888
2022-01-11	20.50	20.90	19.55	19.75	363,972
2022-01-10	20.00	20.40	19.45	19.45	273,163
2022-01-07	20.80	20.80	20.00	20.55	268,631
2022-01-06	20.80	20.80	19.60	19.75	202,120
2022-01-05	20.90	21.40	20.80	21.10	204,879
2022-01-04	21.00	21.50	20.80	21.50	195,180
2022-01-03	20.60	20.60	20.60	20.60	0
2021-12-31	19.25	20.60	19.25	20.60	210,751
2021-12-30	20.10	20.10	18.80	19.25	447,011
2021-12-29	21.80	21.80	19.95	20.20	491,548
2021-12-28	21.85	21.85	21.85	21.85	0
2021-12-27	21.85	21.85	21.85	21.85	0
2021-12-24	21.90	22.20	21.90	21.85	180,009
2021-12-23	20.90	21.00	20.20	20.25	274,169
2021-12-22	19.10	21.00	18.05	20.00	1,133,299
2021-12-21	19.95	19.95	19.10	19.10	1,142,509
2021-12-20	20.00	21.00	19.80	20.00	447,356
2021-12-17	20.90	21.50	20.20	20.20	665,765
2021-12-16	21.90	21.90	20.00	20.00	588,808
2021-12-15	21.50	21.50	21.00	21.50	187,596
2021-12-14	22.00	22.00	20.00	21.05	524,170
2021-12-13	22.00	22.40	21.80	21.90	453,792
2021-12-10	22.90	22.90	22.40	22.45	326,406
2021-12-09	22.80	22.80	22.70	22.80	107,450
2021-12-08	22.60	22.60	22.40	22.70	165,228
2021-12-07	22.70	23.00	22.60	22.75	238,980
2021-12-06	22.30	22.60	22.00	22.75	252,118
2021-12-03	22.90	22.90	22.00	22.50	566,753
2021-12-02	23.00	23.60	22.60	22.80	1,248,008
2021-12-01	23.20	23.20	22.80	22.95	230,174
2021-11-30	22.90	22.90	22.80	22.80	438,375
2021-11-29	23.50	23.50	22.50	22.75	563,249
2021-11-26	22.50	22.80	22.50	23.15	90,358
2021-11-25	22.80	23.40	22.70	23.00	752,614
2021-11-24	23.10	23.40	22.90	22.95	400,291
2021-11-23	24.00	24.60	23.60	24.00	163,797
2021-11-22	25.00	25.40	24.60	24.30	233,630
2021-11-19	24.50	25.50	24.50	24.50	126,980
2021-11-18	25.00	25.50	24.60	25.25	134,298
2021-11-17	24.00	24.00	24.00	24.55	464,287
2021-11-16	24.20	24.80	24.20	24.60	336,123
2021-11-15	23.00	25.20	23.00	25.05	2,462,845
2021-11-12	22.00	22.60	22.00	22.60	249,077
2021-11-11	22.80	22.90	22.00	22.20	262,346
2021-11-10	22.00	22.80	21.80	22.35	352,136
2021-11-09	22.00	22.00	21.80	22.30	327,182
2021-11-08	21.30	22.00	21.10	21.50	1,920,415
2021-11-05	20.70	22.00	20.70	21.20	624,573
2021-11-04	20.90	21.20	20.00	20.85	134,710
2021-11-03	20.90	21.90	20.00	21.25	539,801
2021-11-02	20.80	20.80	20.60	20.85	88,382
2021-11-01	19.65	21.50	19.65	21.50	163,472
2021-10-29	21.10	21.30	20.90	21.10	92,948
2021-10-28	20.80	20.80	20.80	20.80	130,671
2021-10-27	20.60	20.60	20.40	20.15	70,513
2021-10-26	21.10	21.40	20.60	20.95	614,030
2021-10-25	19.50	20.50	19.50	20.50	460,326
2021-10-22	20.50	21.30	20.50	20.10	262,399
2021-10-21	21.60	21.60	20.60	20.60	42,246
2021-10-20	21.90	21.90	21.00	21.60	185,944
2021-10-19	20.00	21.50	20.00	20.85	1,939,499
2021-10-18	20.10	20.70	19.50	20.30	600,621
2021-10-15	20.00	21.30	20.00	21.30	490,366
2021-10-14	19.30	20.90	19.00	20.40	183,973
2021-10-13	19.45	19.50	19.20	19.80	235,997
2021-10-12	19.00	19.10	18.85	19.18	358,594
2021-10-11	18.90	19.00	18.35	19.10	643,601
2021-10-08	18.60	18.65	18.50	18.88	86,874
2021-10-07	19.45	19.45	19.45	19.03	43,418
2021-10-06	19.03	19.03	19.03	19.03	63,280
2021-10-05	19.00	19.00	18.70	19.03	32,164
2021-10-04	19.35	19.35	18.60	18.60	39,307
2021-10-01	18.90	18.90	18.60	18.88	150,876
2021-09-30	19.40	19.40	19.40	19.13	17,272
2021-09-29	19.45	19.45	18.55	18.93	50,887
2021-09-28	18.90	19.85	18.50	18.93	185,225
2021-09-27	18.50	19.30	18.50	18.75	930,663
2021-09-24	19.20	19.50	19.00	19.20	520,892
2021-09-23	19.25	19.25	19.20	19.20	67,022
2021-09-22	19.25	20.30	19.25	19.75	128,180
2021-09-21	19.20	19.20	19.20	19.83	48,463
2021-09-20	19.80	19.80	19.10	18.85	255,617
2021-09-17	20.00	20.00	19.80	20.20	240,359
2021-09-16	20.00	20.00	19.90	20.35	54,329
2021-09-15	20.10	20.10	19.90	19.90	92,273
2021-09-14	20.50	20.50	20.25	20.25	40,766
2021-09-13	19.10	20.00	19.10	20.50	48,095
2021-09-10	19.70	20.00	19.65	19.65	67,441
2021-09-09	20.00	20.00	19.65	20.23	127,758
2021-09-08	19.75	20.00	19.50	20.00	236,060
2021-09-07	19.80	19.80	19.80	20.30	31,894
2021-09-06	18.50	19.90	18.50	20.30	976,183
2021-09-03	18.50	18.50	18.20	19.13	73,261
2021-09-02	18.50	18.50	18.00	19.10	63,167
2021-09-01	19.00	19.00	17.80	18.93	52,786
2021-08-31	18.10	18.10	17.20	18.10	262,368
2021-08-30	17.85	17.85	17.85	17.85	0
2021-08-27	17.70	17.70	17.70	17.85	19,427
2021-08-26	18.00	18.00	17.40	17.65	303,045
2021-08-25	19.00	19.00	18.00	18.15	230,894
2021-08-24	19.10	19.10	18.75	18.68	349,561
2021-08-23	18.50	18.50	18.50	19.13	76,757
2021-08-20	19.00	19.00	18.00	18.50	501,221
2021-08-19	19.00	19.00	18.50	19.40	72,528
2021-08-18	18.00	19.40	18.00	19.20	331,902
2021-08-17	18.40	18.40	18.40	18.30	146,855
2021-08-16	18.70	19.00	18.30	18.80	506,166
2021-08-13	18.00	18.40	18.00	18.40	67,715
2021-08-12	17.00	18.70	17.00	18.40	1,750,660
2021-08-11	18.95	18.95	17.70	17.20	170,086
2021-08-10	18.00	18.10	18.00	18.35	114,956
2021-08-09	18.00	18.00	18.00	18.30	138,364
2021-08-06	18.00	18.00	17.70	17.58	494,510
2021-08-05	18.10	18.10	17.50	17.70	511,318
2021-08-04	18.70	18.95	18.20	18.40	338,132
2021-08-03	18.10	18.80	18.10	18.90	75,805
2021-08-02	18.95	19.00	18.70	18.63	183,417
2021-07-30	19.70	19.70	18.50	18.50	281,994
2021-07-29	18.70	19.70	18.70	19.70	36,449
2021-07-28	19.00	19.50	18.70	18.70	74,173
2021-07-27	19.00	19.30	18.90	19.05	421,958
2021-07-26	19.65	19.65	18.70	19.55	451,865
2021-07-23	19.00	19.40	18.10	19.40	99,318
2021-07-22	18.10	18.90	18.05	19.60	114,321
2021-07-21	19.70	19.70	19.00	19.20	438,611
2021-07-20	21.00	21.00	19.70	20.20	365,707
2021-07-19	20.00	20.10	20.00	20.48	1,201,240
2021-07-16	21.30	21.60	19.50	19.50	459,783
2021-07-15	21.50	21.50	19.50	19.50	371,345
2021-07-14	20.90	20.90	19.00	19.58	112,504
2021-07-13	19.95	20.00	19.05	19.05	123,958
2021-07-12	20.60	20.60	19.05	19.23	290,081
2021-07-09	22.20	22.20	22.00	21.90	35,203
2021-07-08	21.00	21.00	20.90	21.85	129,977
2021-07-07	22.50	22.50	20.90	20.90	315,886
2021-07-06	22.00	22.00	21.40	22.35	57,282
2021-07-05	22.00	22.00	21.00	22.45	336,795
2021-07-02	19.30	20.80	19.30	20.55	240,296
2021-07-01	19.40	19.45	19.40	19.43	476,388
2021-06-30	20.80	20.90	19.75	19.85	247,583
2021-06-29	22.90	22.90	19.50	20.20	2,085,706
2021-06-28	25.40	25.40	21.10	22.30	952,089
2021-06-25	25.20	25.20	23.60	24.65	364,901
2021-06-24	24.80	24.80	24.80	25.15	57,871
2021-06-23	24.80	24.80	24.40	24.70	155,624
2021-06-22	25.30	25.30	24.20	25.40	116,667
2021-06-21	24.80	24.80	24.80	25.45	100,683
2021-06-18	25.00	25.00	24.10	24.20	89,541
2021-06-17	25.10	25.30	24.40	25.40	157,347
2021-06-16	25.00	25.00	24.50	25.70	103,752
2021-06-15	25.30	25.30	25.30	25.70	93,701
2021-06-14	26.50	26.50	24.70	25.40	387,846
2021-06-11	25.40	25.80	25.40	25.90	289,428
2021-06-10	25.70	25.70	25.70	26.00	51,580
2021-06-09	25.40	25.40	25.00	25.75	339,537
2021-06-08	25.70	25.80	25.40	25.40	84,450
2021-06-07	26.00	26.00	25.30	25.90	239,638
2021-06-04	26.00	26.00	25.20	25.55	171,469
2021-06-03	26.70	26.70	25.40	26.00	494,296
2021-06-02	27.00	27.00	25.60	26.50	1,428,191
2021-06-01	26.90	27.10	26.30	27.35	742,869
2021-05-28	26.50	26.90	25.60	26.40	461,889
2021-05-27	27.50	27.50	26.00	26.75	365,963
2021-05-26	25.30	27.00	25.30	26.20	812,267
2021-05-25	23.30	25.00	23.20	25.35	752,610
2021-05-24	23.00	23.50	22.60	23.25	402,639
2021-05-21	23.10	23.90	22.60	23.00	744,184
2021-05-20	23.00	23.70	21.80	23.70	2,045,652
2021-05-19	23.30	24.60	22.00	24.35	937,645
2021-05-18	25.10	25.50	24.00	24.00	490,434
2021-05-17	26.10	26.40	24.20	24.20	917,508
2021-05-14	27.70	27.70	25.50	26.00	320,255
2021-05-13	29.90	30.20	27.30	27.50	886,692
2021-05-12	27.00	30.00	26.90	28.00	1,552,038
2021-05-11	25.10	26.30	24.80	25.65	295,316
2021-05-10	27.00	27.10	26.40	26.25	197,464
2021-05-07	24.50	27.00	24.50	26.05	744,981
2021-05-06	25.00	25.00	24.30	24.65	505,061
2021-05-05	24.80	25.30	24.40	24.80	322,263
2021-05-04	26.00	26.00	24.00	24.80	1,218,858
2021-04-30	26.00	26.00	25.10	26.00	574,494
2021-04-29	25.60	26.00	25.60	26.25	277,140
2021-04-28	26.90	27.00	26.30	26.30	197,586
2021-04-27	26.90	27.70	26.40	26.40	395,650
2021-04-26	27.10	27.10	26.60	26.60	195,109
2021-04-23	27.50	27.90	26.00	27.00	338,715
2021-04-22	27.00	27.50	26.80	27.20	281,697
2021-04-21	25.80	27.40	25.80	27.40	241,299
2021-04-20	27.50	27.50	26.70	27.20	187,258
2021-04-19	26.90	27.50	26.50	27.50	422,462
2021-04-16	26.10	27.30	26.10	27.20	354,275
2021-04-15	28.50	28.50	25.00	27.40	2,311,403
2021-04-14	29.80	29.80	28.50	29.00	721,603
2021-04-13	29.30	30.40	28.90	29.85	662,554
2021-04-12	26.00	29.30	25.70	29.00	1,973,690
2021-04-09	25.00	25.40	24.60	25.50	1,087,062
2021-04-08	23.90	25.00	23.80	24.75	590,318
2021-04-07	24.70	24.80	24.00	24.30	1,035,260
2021-04-06	24.20	25.30	23.00	24.80	2,043,098
2021-04-01	24.00	26.50	24.00	25.00	1,987,922
2021-03-31	22.95	24.50	22.30	24.53	3,150,035
2021-03-30	23.00	23.65	22.50	22.95	847,688
2021-03-29	22.55	23.95	21.55	22.50	819,320
2021-03-26	20.60	21.95	20.60	21.50	392,894
2021-03-25	22.00	22.05	20.00	20.80	654,269
2021-03-24	21.35	22.95	21.35	22.40	503,724
2021-03-23	22.95	22.95	22.95	22.50	374,199
2021-03-22	22.10	22.10	22.10	22.20	510,791
2021-03-19	21.45	21.85	20.20	21.50	382,079
2021-03-18	22.00	22.00	20.90	20.95	726,365
2021-03-17	22.10	23.00	22.05	22.55	542,087
2021-03-16	22.00	23.95	22.00	22.10	1,596,070
2021-03-15	21.00	23.90	21.00	22.10	3,081,105
2021-03-12	17.74	21.25	17.50	20.00	1,834,037
2021-03-11	17.74	17.74	17.74	17.63	1,385,283
2021-03-10	17.00	17.48	17.00	17.58	473,265
2021-03-09	17.02	17.48	16.62	17.15	432,023
2021-03-08	16.22	17.20	16.22	17.00	864,690
2021-03-05	16.00	16.40	15.70	16.55	648,959
2021-03-04	16.00	16.00	15.70	16.55	341,248
2021-03-03	15.86	16.50	15.86	16.50	327,325
2021-03-02	16.48	16.48	14.54	15.85	400,134
2021-03-01	16.00	16.98	15.50	16.10	453,722
2021-02-26	14.78	14.84	14.72	15.10	175,761
2021-02-25	16.00	16.00	15.02	15.29	371,006
2021-02-24	14.84	15.64	14.84	16.13	361,380
2021-02-23	16.48	16.48	15.64	15.32	168,328
2021-02-22	16.50	16.50	15.26	15.55	356,200
2021-02-19	15.88	15.88	15.20	15.55	125,560
2021-02-18	15.98	15.98	14.54	15.26	420,127
2021-02-17	16.00	16.10	15.50	15.78	338,062
2021-02-16	16.50	16.50	15.72	15.90	753,457
2021-02-15	16.02	16.64	15.50	15.86	365,145
2021-02-12	16.02	16.84	16.02	16.42	74,532
2021-02-11	16.04	17.38	16.00	16.00	621,208
2021-02-10	17.16	18.00	16.02	16.02	333,024
2021-02-09	16.82	17.50	16.82	16.98	304,899
2021-02-08	17.00	17.54	16.80	16.80	1,053,203
2021-02-05	16.58	18.00	16.58	17.90	556,336
2021-02-04	17.40	18.50	16.02	18.08	1,698,298
2021-02-03	15.60	17.00	15.60	17.00	773,663
2021-02-02	14.84	16.20	14.82	16.02	1,004,535
2021-02-01	15.50	16.20	14.82	15.65	1,164,448
2021-01-29	14.90	18.00	14.24	16.45	3,635,277
2021-01-28	15.80	15.80	13.50	14.24	1,363,381
2021-01-27	14.30	14.80	14.00	14.49	1,172,127
2021-01-26	15.80	16.66	13.30	13.87	3,055,555
2021-01-25	12.00	16.78	12.00	16.00	7,062,305
2021-01-22	10.02	12.00	10.02	12.00	1,726,311
2021-01-21	10.02	10.50	10.02	10.16	898,769
2021-01-20	10.24	10.44	9.55	9.66	714,867
2021-01-19	10.24	10.80	9.76	9.97	1,062,729
2021-01-18	9.50	9.89	9.50	9.53	298,550
2021-01-15	9.78	9.95	9.45	9.45	568,884
2021-01-14	9.49	9.80	9.40	9.50	821,597
2021-01-13	9.79	9.80	9.22	9.33	618,448
2021-01-12	9.79	9.80	9.41	9.46	572,045
2021-01-11	9.87	10.50	9.25	9.36	918,540
2021-01-08	9.71	10.10	9.22	9.41	1,089,255
2021-01-07	9.90	10.52	9.48	9.54	570,879
2021-01-06	9.51	9.90	9.21	9.31	708,682
2021-01-05	9.70	10.60	9.50	9.54	1,029,252
2021-01-04	11.00	11.00	10.00	9.96	210,104
2020-12-31	9.51	10.30	9.51	10.30	118,524
2020-12-30	10.00	10.48	9.99	10.30	401,018
2020-12-29	10.32	10.70	9.50	10.40	1,314,762
2020-12-24	10.44	10.44	9.81	10.15	596,193
2020-12-23	9.22	9.71	9.22	9.42	492,323
2020-12-22	9.99	9.99	9.48	9.65	347,480
2020-12-21	9.25	10.00	9.25	9.69	735,006
2020-12-18	10.00	10.00	9.21	9.21	212,730
2020-12-17	8.20	9.82	8.20	9.44	674,909
2020-12-16	9.00	9.45	8.70	8.77	710,978
2020-12-15	9.99	9.99	9.20	9.14	430,377
2020-12-14	9.50	10.68	9.50	9.75	380,851
2020-12-11	10.14	10.15	10.14	10.15	270,682
2020-12-10	10.04	10.14	9.58	10.14	211,215
2020-12-09	10.06	10.12	9.89	9.98	504,899
2020-12-08	9.50	9.99	9.50	9.60	80,381
2020-12-07	10.34	10.34	9.80	9.85	386,553
2020-12-04	10.18	10.60	9.50	9.82	765,348
2020-12-03	10.08	10.08	9.76	9.82	797,051
2020-12-02	10.28	10.28	9.75	9.68	217,694
2020-12-01	10.30	10.30	10.02	10.07	103,848
2020-11-30	10.00	10.50	9.75	10.25	594,948
2020-11-27	10.50	10.66	10.30	10.30	299,108
2020-11-26	10.96	10.96	10.50	10.65	825,371
2020-11-25	9.90	10.92	9.89	10.50	1,908,654
2020-11-24	9.91	10.08	9.79	9.90	789,263
2020-11-23	10.74	10.76	9.83	10.30	1,270,424
2020-11-20	9.98	10.10	9.70	9.96	704,528
2020-11-19	9.90	9.90	9.60	9.85	555,208
2020-11-18	9.90	10.32	9.80	9.80	768,701
2020-11-17	9.50	10.48	9.50	9.85	1,085,922
2020-11-16	11.00	11.00	10.00	10.00	940,356
2020-11-13	10.00	10.78	10.00	10.60	950,645
2020-11-12	9.99	10.30	9.89	9.90	598,216
2020-11-11	10.00	10.08	9.90	9.97	285,203
2020-11-10	9.99	10.02	9.50	9.70	569,075
2020-11-09	10.38	10.50	9.90	9.76	506,267
2020-11-06	9.90	9.90	9.86	9.75	199,468
2020-11-05	9.70	9.70	9.65	9.65	238,823
2020-11-04	9.70	9.70	9.70	9.70	181,800
2020-11-03	9.61	9.90	9.61	9.74	762,537
2020-11-02	10.16	10.16	9.50	9.61	2,126,397
2020-10-30	10.10	10.34	10.00	10.34	276,158
2020-10-29	10.00	10.60	10.00	10.26	512,999
2020-10-28	11.10	11.20	10.26	10.33	713,611
2020-10-27	11.20	11.98	11.18	11.31	668,586
2020-10-26	11.00	12.00	10.80	11.62	1,490,418
2020-10-23	9.96	11.98	9.71	10.00	1,682,002
2020-10-22	9.65	10.00	9.65	10.00	547,084
2020-10-21	10.10	10.10	9.50	9.67	1,045,659
2020-10-20	10.00	10.10	10.00	10.00	305,785
2020-10-16	10.40	10.80	10.00	10.10	2,153,450
2020-10-15	11.60	12.00	10.42	10.42	388,726
2020-10-14	12.24	12.48	11.60	11.60	793,556
2020-10-13	13.30	13.30	12.00	12.00	899,314
2020-10-12	13.42	14.04	13.40	13.70	280,378
2020-10-09	13.50	14.30	13.10	13.37	441,273
2020-10-08	13.50	13.50	13.10	13.10	1,037,508
2020-10-07	13.76	13.76	13.42	13.42	223,302
2020-10-06	13.50	13.52	13.50	13.76	235,149
2020-10-05	12.70	13.92	12.70	13.49	504,134
2020-10-02	12.98	12.98	12.80	12.80	143,767
2020-10-01	13.24	13.58	13.24	12.77	295,717
2020-09-30	13.90	13.90	12.98	13.09	225,215
2020-09-29	13.00	13.96	13.00	13.59	281,775
2020-09-28	13.20	13.98	13.20	13.28	428,270
2020-09-25	14.20	14.20	13.60	13.60	74,040
2020-09-24	13.52	13.72	13.00	13.51	612,537
2020-09-23	14.00	15.00	13.90	13.52	331,169
2020-09-22	13.50	13.50	13.20	13.54	108,721
2020-09-21	14.00	14.40	13.20	13.30	305,237
2020-09-18	13.39	13.39	13.28	13.28	1,123
2020-09-17	13.60	13.60	13.30	13.39	57,560
2020-09-16	14.38	14.38	13.22	13.65	92,681
2020-09-15	14.00	14.00	13.30	13.54	554,668
2020-09-14	14.28	14.28	13.00	13.32	1,245,351
2020-09-11	16.06	16.06	14.00	14.00	429,300
2020-09-10	17.18	17.18	15.60	16.06	677,352
2020-09-09	15.82	17.40	15.82	16.06	52,663
2020-09-08	16.02	16.02	16.00	15.84	225,533
2020-09-07	16.02	16.12	16.02	16.16	38,684
2020-09-04	17.00	17.00	16.00	15.34	351,266
2020-09-03	16.32	16.50	16.30	16.33	87,288
2020-09-02	16.22	16.40	16.20	16.65	173,611
2020-09-01	17.86	17.86	16.50	16.40	455,798
2020-08-28	17.20	17.20	16.80	16.85	159,185
2020-08-27	17.98	17.98	16.90	16.83	134,814
2020-08-26	17.02	17.50	16.80	16.85	107,282
2020-08-25	17.20	17.66	16.82	16.84	304,333
2020-08-24	16.62	17.18	16.62	16.84	132,637
2020-08-21	16.62	16.74	16.60	16.62	91,582
2020-08-20	16.72	16.72	16.70	16.73	44,194
2020-08-19	16.72	17.16	16.70	16.99	233,568
2020-08-18	16.92	17.10	16.60	16.62	502,438
2020-08-17	17.08	17.10	16.70	16.89	236,581
2020-08-14	16.82	17.18	16.80	17.01	136,794
2020-08-13	17.74	17.74	17.00	17.10	282,524
2020-08-12	18.00	18.00	16.92	17.32	236,452
2020-08-11	17.00	17.20	16.90	16.75	155,682
2020-08-10	17.76	17.76	16.50	16.75	250,795
2020-08-07	17.00	17.00	16.70	16.75	225,870
2020-08-06	17.24	17.24	17.00	16.89	233,709
2020-08-05	17.64	17.64	17.30	17.24	1,916,989
2020-08-04	17.38	17.40	17.38	17.47	153,542
2020-08-03	16.32	17.38	16.32	17.14	140,601
2020-07-31	15.98	17.40	15.60	16.41	382,718
2020-07-30	16.98	16.98	16.98	16.84	67,908
2020-07-29	17.02	17.02	16.80	16.84	340,963
2020-07-28	17.80	17.80	17.00	17.49	127,158
2020-07-27	17.26	17.26	17.24	17.53	56,656
2020-07-24	17.00	17.42	17.00	17.21	304,043
2020-07-23	17.30	17.30	17.00	17.49	275,570
2020-07-22	17.32	18.02	17.20	17.41	853,602
2020-07-21	17.72	18.02	17.00	17.54	1,201,148
2020-07-20	17.52	17.98	17.52	17.79	480,095
2020-07-17	17.70	18.10	17.70	17.79	1,079,354
2020-07-16	18.96	19.00	17.20	17.63	2,801,921
2020-07-15	18.52	18.76	18.00	18.35	528,011
2020-07-14	19.96	19.96	18.62	18.80	500,841
2020-07-13	21.00	21.00	18.70	18.80	1,265,613
2020-07-10	18.20	18.48	18.00	18.34	239,763
2020-07-09	18.50	18.70	18.00	18.26	341,696
2020-07-08	18.52	18.60	17.70	18.05	572,053
2020-07-07	18.80	19.24	18.00	18.72	250,222
2020-07-06	19.28	19.30	18.10	18.95	239,878
2020-07-03	18.80	19.34	17.70	18.24	1,496,810
2020-07-02	15.40	19.50	15.10	19.00	1,200,711
2020-07-01	15.22	15.50	15.20	15.74	107,723
2020-06-30	15.22	15.22	14.80	14.79	102,292
2020-06-29	14.50	15.00	13.40	14.86	371,069
2020-06-26	14.60	14.60	14.48	14.74	432,861
2020-06-25	14.52	14.98	14.46	14.75	380,166
2020-06-24	15.00	15.00	14.50	15.30	173,512
2020-06-23	15.40	15.40	14.70	15.30	83,505
2020-06-22	15.00	15.00	14.40	14.55	935,040
2020-06-19	14.00	14.98	14.00	14.83	512,834
2020-06-18	14.42	14.42	14.26	14.25	382,164
2020-06-17	14.15	14.15	14.15	14.15	60,281
2020-06-16	14.00	14.52	14.00	14.15	1,067,219
2020-06-15	13.00	14.50	13.00	14.25	1,171,038
2020-06-12	13.96	13.96	12.90	13.49	929,159
2020-06-11	13.04	13.60	12.50	13.48	714,773
2020-06-10	14.08	14.16	13.62	13.88	365,546
2020-06-09	13.78	14.84	13.78	14.77	527,323
2020-06-08	15.58	15.60	13.76	14.77	2,263,677
2020-06-05	14.08	15.00	13.98	15.35	834,509
2020-06-04	14.34	14.92	13.70	14.77	486,819
2020-06-03	13.90	15.00	13.90	14.99	627,074
2020-06-02	14.98	14.98	13.60	14.20	1,511,640
2020-06-01	14.02	15.50	14.02	15.35	332,382
2020-05-29	13.38	18.00	13.38	14.85	2,985,119
2020-05-28	13.02	15.50	13.02	14.85	2,711,857
2020-05-27	10.40	10.98	10.02	10.49	231,491
2020-05-26	9.50	10.50	9.50	10.49	421,758
2020-05-22	10.42	10.50	10.00	10.53	130,358
2020-05-21	10.00	10.10	10.00	10.53	76,303
2020-05-20	10.75	10.75	10.33	10.33	119,176
2020-05-19	10.00	10.02	10.00	10.75	121,442
2020-05-18	10.40	10.40	9.23	10.20	1,037,859
2020-05-15	9.22	10.02	9.22	9.90	407,835
2020-05-14	9.72	9.98	8.91	9.64	733,885
2020-05-13	10.12	10.48	10.12	10.25	156,264
2020-05-12	10.02	10.02	10.02	10.20	57,715
2020-05-11	10.20	10.50	9.41	10.16	482,655
2020-05-07	10.00	10.00	10.00	9.90	324,228
2020-05-06	10.18	10.18	9.51	10.08	165,521
2020-05-05	10.22	10.50	9.61	10.05	286,470
2020-05-04	9.99	10.80	9.88	10.29	737,035
2020-05-01	9.81	10.48	9.81	10.20	708,484
2020-04-30	10.40	10.40	8.51	10.78	1,862,251
2020-04-29	10.50	10.80	10.00	10.78	1,180,728
2020-04-28	10.50	10.50	9.03	10.26	266,564
2020-04-27	8.56	10.50	8.56	10.26	219,041
2020-04-24	9.19	9.20	8.81	8.91	131,766
2020-04-23	9.89	10.00	8.01	9.40	235,412
2020-04-22	8.99	9.49	8.99	9.10	150,779
2020-04-21	8.78	9.04	8.49	9.10	426,138
2020-04-20	8.99	9.00	8.99	8.78	240,529
2020-04-17	9.59	9.59	8.50	8.99	306,984
2020-04-16	8.79	9.49	8.79	9.09	321,309
2020-04-15	8.77	8.77	8.77	9.14	132,294
2020-04-14	9.52	9.52	8.98	9.53	477,778
2020-04-09	9.00	9.26	8.81	9.53	434,987
2020-04-08	9.20	9.66	9.20	9.55	243,560
2020-04-07	8.80	9.89	8.80	9.28	392,082
2020-04-06	9.90	9.90	9.10	9.60	220,065
2020-04-03	8.86	8.86	8.86	8.86	433,873
2020-04-03	8.81	9.20	8.81	9.60	789,651
2020-04-02	9.10	9.10	9.03	8.86	496,115
2020-04-02	9.10	9.10	9.03	9.15	374,387
2020-04-01	9.60	9.60	9.30	9.30	364,617
2020-04-01	9.60	9.60	9.59	10.45	284,177
2020-03-31	9.00	9.50	8.90	9.43	343,672
2020-03-30	9.20	9.98	8.50	9.45	666,639
2020-03-27	9.50	9.50	9.10	9.34	257,772
2020-03-26	9.70	9.70	8.90	9.98	465,074
2020-03-25	9.10	10.80	9.10	8.65	864,205
2020-03-24	7.72	8.00	7.42	7.35	452,488
2020-03-23	6.50	6.75	6.50	6.75	344,274
2020-03-20	7.00	7.82	6.98	6.62	570,744
2020-03-19	6.98	6.98	6.52	7.43	295,985
2020-03-18	7.30	7.30	7.30	7.30	10,122
2020-03-17	7.48	7.68	7.48	6.64	207,018
2020-03-16	8.02	8.02	5.70	8.15	992,383
2020-03-13	8.00	8.78	8.00	8.55	358,258
2020-03-12	8.14	8.64	8.14	9.38	556,039
2020-03-11	9.80	10.00	9.14	9.81	329,859
2020-03-10	10.00	10.35	9.80	9.30	844,454
2020-03-09	11.00	11.00	8.96	10.70	1,176,153
2020-03-06	12.00	12.00	10.50	10.70	2,581,133
2020-03-05	13.45	14.00	11.25	12.90	4,324,857
2020-03-04	19.00	19.00	12.10	24.90	12,862,513
2020-03-03	21.50	24.00	21.50	21.15	1,287,285
2020-02-28	21.00	21.00	19.00	21.30	2,004,083
2020-02-27	20.10	21.80	20.10	21.25	1,174,030
2020-02-26	21.00	21.00	19.70	21.20	1,408,856
2020-02-25	21.10	21.50	18.90	21.80	2,143,243
2020-02-24	24.50	25.00	21.10	25.25	1,752,060
2020-02-21	25.50	26.50	22.90	25.25	2,497,307
2020-02-20	29.00	29.00	24.10	24.90	3,614,276
2020-02-19	25.50	32.60	25.40	28.80	7,652,930
2020-02-18	22.40	25.50	22.00	25.25	2,828,271
2020-02-17	21.50	23.00	21.50	21.65	1,655,411
2020-02-14	19.10	21.50	19.10	20.85	1,583,505
2020-02-13	18.80	19.65	18.80	19.50	873,840
2020-02-12	19.05	19.45	19.05	19.15	869,370
2020-02-11	19.40	19.70	18.75	19.60	643,882
2020-02-10	19.00	20.10	19.00	19.60	968,716
2020-02-07	19.45	20.10	19.20	19.75	2,295,839
2020-02-06	17.85	20.20	17.85	19.08	1,373,487
2020-02-05	17.50	19.00	17.50	18.40	1,695,552
2020-02-04	18.50	20.50	18.00	18.13	2,941,708
2020-01-31	17.45	18.00	17.00	17.30	1,412,021
2020-01-30	17.50	17.95	16.05	17.30	1,167,656
2020-01-29	15.25	17.15	15.25	17.03	1,969,638
2020-01-28	15.00	16.50	15.00	16.25	1,808,201
2020-01-27	12.95	15.00	12.95	14.45	2,211,811
2020-01-24	12.00	14.00	12.00	13.28	3,922,983
2020-01-23	12.55	12.55	12.45	12.35	267,818
2020-01-22	12.45	12.45	12.40	12.45	268,264
2020-01-21	12.50	12.55	12.45	12.48	278,564
2020-01-20	12.35	12.70	12.20	12.80	194,436
2020-01-17	12.30	13.45	12.20	12.23	329,154
2020-01-16	12.85	13.00	12.00	12.35	924,388
2020-01-15	13.00	13.00	12.60	12.90	211,938
2020-01-14	13.35	13.35	12.65	13.03	510,026
2020-01-13	12.65	13.90	12.65	12.85	220,086
2020-01-10	13.70	13.85	12.60	12.85	611,177
2020-01-09	13.10	13.10	12.90	12.95	198,169
2020-01-08	13.10	13.45	12.90	12.93	390,420
2020-01-07	13.40	13.40	13.00	13.10	149,057
2020-01-06	13.40	13.80	13.30	13.50	227,785
2020-01-03	13.53	13.63	13.53	13.63	73,785
2020-01-02	13.50	13.50	13.50	13.53	358,899
2019-12-31	13.50	13.50	13.50	13.73	67,628
2019-12-30	13.90	13.90	13.50	13.65	89,534
2019-12-27	13.70	13.70	13.00	13.30	272,382
2019-12-24	13.50	13.50	13.50	13.73	132,923
2019-12-23	13.05	14.25	13.05	13.90	951,994
2019-12-20	13.10	14.30	13.10	13.18	1,602,099
2019-12-19	12.60	12.60	12.50	12.53	399,263
2019-12-18	12.85	12.85	12.60	12.73	177,898
2019-12-17	13.10	13.15	12.65	12.63	458,657
2019-12-16	13.10	13.10	12.15	12.60	637,292
2019-12-13	12.55	12.90	12.50	12.65	231,489
2019-12-12	12.55	12.75	12.35	12.73	701,637
2019-12-11	13.00	13.15	12.50	12.73	638,332
2019-12-10	13.35	13.75	13.00	12.98	661,748
2019-12-09	12.75	13.15	12.75	12.98	309,727
2019-12-06	13.00	13.30	12.95	12.88	862,344
2019-12-05	13.15	13.30	12.80	13.38	686,700
2019-12-04	13.75	13.75	13.30	13.38	624,975
2019-12-03	13.00	13.00	12.80	13.13	504,830
2019-12-02	12.80	13.30	12.80	12.90	184,158
2019-11-29	12.00	12.00	12.00	12.78	12,057
2019-11-28	12.35	12.95	12.30	12.65	62,638
2019-11-27	12.00	12.60	12.00	12.35	268,260
2019-11-26	12.60	12.75	12.25	12.40	595,412
2019-11-25	12.90	12.90	12.60	13.05	178,084
2019-11-22	13.00	13.10	12.90	13.20	179,341
2019-11-21	12.55	13.50	12.50	13.13	234,491
2019-11-20	13.00	13.10	12.50	12.75	249,740
2019-11-19	12.45	12.75	12.40	12.60	682,147
2019-11-18	12.65	12.65	12.30	12.53	394,330
2019-11-15	12.65	12.90	12.60	12.68	343,224
2019-11-14	13.00	13.00	12.60	12.80	527,200
2019-11-13	13.55	13.60	12.90	13.35	909,887
2019-11-12	14.60	14.60	13.50	13.65	690,597
2019-11-11	14.50	14.55	14.45	14.48	345,204
2019-11-08	14.55	14.90	14.45	15.00	421,433
2019-11-07	14.45	15.55	14.45	15.03	883,137
2019-11-06	15.55	15.55	14.35	14.68	1,032,467
2019-11-05	17.10	17.50	15.55	15.93	4,554,595
2019-11-04	13.85	15.00	13.85	14.50	377,348
2019-11-01	13.95	14.18	13.95	14.18	0
2019-10-31	13.95	14.40	13.55	14.18	328,592
2019-10-30	13.70	13.70	13.35	13.55	481,669
2019-10-29	13.55	13.65	13.55	13.68	134,406
2019-10-28	14.00	14.00	13.50	13.68	137,056
2019-10-25	13.35	13.95	13.35	13.88	551,034
2019-10-24	14.55	14.75	14.20	14.33	1,204,153
2019-10-23	12.50	15.40	12.50	14.53	2,642,693
2019-10-22	12.20	12.40	12.00	12.38	6,309,450
2019-10-21	12.50	12.50	11.80	12.00	178,086
2019-10-18	12.20	12.20	11.70	12.08	1,984,149
2019-10-17	9.66	12.15	9.66	12.20	7,257,269
2019-10-16	11.05	11.05	9.70	9.95	1,041,532
2019-10-15	10.65	11.10	10.00	10.15	1,451,308
2019-10-14	10.65	11.00	10.65	10.90	232,327
2019-10-11	11.00	11.00	10.50	10.65	523,414
2019-10-10	10.60	10.60	9.70	10.65	1,696,274
2019-10-09	10.50	10.70	10.50	10.65	106,290
2019-10-08	10.70	10.75	10.50	10.78	83,540
2019-10-07	11.20	11.40	10.55	10.78	323,973
2019-10-04	11.10	11.20	10.75	11.05	506,922
2019-10-03	10.95	11.00	10.80	10.88	262,676
2019-10-02	11.00	11.10	10.80	10.95	105,279
2019-10-01	11.30	11.30	11.18	11.18	0
2019-09-30	11.30	11.35	11.05	11.18	265,645
2019-09-27	11.45	11.45	11.25	11.33	319,514
2019-09-26	11.20	11.40	11.15	11.28	174,398
2019-09-25	11.60	11.60	10.75	11.03	1,179,229
2019-09-24	12.00	12.00	11.70	11.73	705,858
2019-09-23	11.70	12.05	11.50	11.68	1,067,046
2019-09-20	10.50	12.45	10.50	11.28	13,935,694
2019-09-19	11.25	11.25	10.60	10.78	461,468
2019-09-18	11.25	11.25	11.00	11.13	1,058,937
2019-09-17	12.40	12.40	10.85	11.13	3,032,751
2019-09-16	12.20	12.20	11.60	11.80	546,186
2019-09-13	12.40	13.00	12.10	12.35	1,924,710
2019-09-12	12.00	12.90	12.00	12.55	686,098
2019-09-11	12.50	12.50	12.00	12.23	297,444
2019-09-10	12.45	12.45	11.50	12.33	1,164,226
2019-09-09	12.20	12.60	11.35	11.73	688,561
2019-09-06	12.30	12.60	12.00	12.13	201,878
2019-09-05	12.85	12.85	12.10	12.55	235,240
2019-09-04	12.90	12.95	12.20	12.33	418,039
2019-09-03	12.85	13.00	12.50	12.55	91,954
2019-08-30	13.00	13.00	12.50	12.80	487,580
2019-08-29	12.80	13.15	12.40	12.83	165,972
2019-08-28	13.30	13.30	12.60	12.83	219,249
2019-08-27	12.30	12.90	12.30	13.15	336,786
2019-08-23	13.35	13.50	12.80	12.88	690,574
2019-08-22	12.00	13.00	11.95	12.88	1,121,734
2019-08-21	12.25	12.25	11.90	12.08	1,353,450
2019-08-20	11.65	12.10	11.65	11.95	876,064
2019-08-19	11.70	11.70	11.50	11.85	428,746
2019-08-16	11.50	12.35	11.50	12.13	1,452,580
2019-08-15	11.40	11.85	11.10	11.60	2,396,185
2019-08-14	12.65	12.65	11.00	11.65	1,443,764
2019-08-13	12.65	12.65	12.25	12.40	461,070
2019-08-12	13.15	13.20	12.55	12.63	319,710
2019-08-09	13.10	13.20	12.80	13.10	417,609
2019-08-08	13.75	13.75	13.00	13.55	1,130,244
2019-08-07	13.85	14.40	13.30	13.63	1,182,865
2019-08-06	14.00	14.05	13.00	13.45	820,423
2019-08-05	13.30	13.55	13.10	13.30	437,231
2019-08-02	13.80	13.80	13.10	13.15	971,610
2019-08-01	14.10	14.45	13.60	14.23	493,527
2019-07-31	14.55	14.55	13.75	13.63	894,152
2019-07-30	14.55	14.90	13.80	13.83	988,310
2019-07-29	14.75	14.80	14.00	14.18	877,462
2019-07-26	14.25	14.40	13.60	13.63	739,864
2019-07-25	13.70	14.50	13.70	14.45	1,555,344
2019-07-24	13.00	14.50	13.00	13.78	2,711,046
2019-07-23	12.90	13.00	12.50	13.03	786,524
2019-07-22	11.60	12.80	11.40	12.60	1,941,273
2019-07-19	12.65	12.95	11.25	11.63	776,405
2019-07-18	11.65	12.10	11.05	12.20	1,472,779
2019-07-17	12.00	12.00	11.50	11.60	1,218,241
2019-07-16	14.00	14.00	11.80	12.28	797,605
2019-07-15	12.65	13.45	12.50	12.73	468,066
2019-07-12	13.50	13.50	12.25	12.78	1,338,868
2019-07-11	15.00	15.00	12.70	12.93	878,614
2019-07-10	13.90	13.95	13.60	13.85	541,605
2019-07-09	14.45	14.45	13.80	14.05	537,954
2019-07-08	14.10	14.90	13.85	14.28	1,257,130
2019-07-05	14.50	14.50	13.25	13.35	1,044,940
2019-07-04	13.50	14.35	13.45	13.70	3,776,972
2019-07-03	13.00	13.95	11.55	13.38	6,860,219
2019-07-02	14.25	14.25	12.65	13.08	4,315,776
2019-06-28	17.15	17.45	13.70	14.13	11,375,004
2019-06-27	14.40	16.80	14.15	14.45	19,848,855
2019-06-26	12.50	14.55	12.00	14.45	30,642,599
2019-06-25	9.50	11.70	9.46	11.73	45,278,087
2019-06-24	8.34	9.46	8.34	9.27	21,062,897
2019-06-21	11.00	11.00	6.50	32.55	92,974,146
2019-06-20	36.00	36.70	31.30	32.55	892,386
2019-06-19	37.00	37.00	36.00	36.40	140,434
2019-06-18	37.30	37.30	36.00	36.45	41,435
2019-06-17	36.40	37.30	36.30	36.60	49,291
2019-06-14	36.50	37.50	36.40	37.05	135,600
2019-06-13	37.60	37.60	36.10	37.25	272,507
2019-06-12	38.00	38.00	36.10	37.40	258,701
2019-06-11	39.70	39.70	36.80	37.15	723,674
2019-06-10	38.40	39.50	38.40	39.00	197,817
2019-06-07	38.00	39.30	38.00	38.50	120,024
2019-06-06	39.00	39.00	37.50	37.65	161,879
2019-06-05	38.60	39.20	38.00	38.55	334,070
2019-06-04	39.50	39.50	38.80	39.15	36,548
2019-05-31	40.40	40.40	39.80	39.80	75,330
2019-05-30	40.40	40.70	39.90	39.80	110,916
2019-05-29	39.50	40.80	39.50	40.05	77,494
2019-05-28	40.80	40.80	39.60	40.00	377,979
2019-05-24	39.10	40.00	39.10	39.85	220,102
2019-05-23	37.50	39.00	37.40	38.70	412,193
2019-05-22	37.70	37.70	36.50	37.25	461,392
2019-05-21	39.50	39.60	38.00	38.35	312,124
2019-05-20	41.00	41.00	39.40	39.65	319,224
2019-05-17	40.50	40.60	40.00	40.45	140,651
2019-05-16	40.40	41.80	40.40	41.30	228,854
2019-05-15	42.70	42.70	38.80	41.40	1,185,038
2019-05-14	43.60	45.00	42.30	42.35	367,356
2019-05-13	44.40	44.60	43.70	43.90	366,850
2019-05-10	44.30	45.50	44.00	44.65	390,996
2019-05-09	47.10	47.10	44.00	44.10	599,692
2019-05-08	47.50	47.50	46.00	46.25	205,760
2019-05-07	50.00	50.00	47.70	48.75	208,482
2019-05-03	46.40	49.10	45.00	48.60	344,694
2019-05-02	47.80	47.80	46.70	47.40	2,847,805
2019-05-01	51.00	51.00	46.80	47.30	432,276
2019-04-30	51.40	51.40	49.80	50.05	315,359
2019-04-29	52.00	52.80	51.20	51.80	497,575
2019-04-26	52.00	52.80	51.20	52.50	309,791
2019-04-25	53.00	53.20	51.80	52.50	345,933

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717