Netcall Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	90.00	90.00	90.00	90.00	9,592
2024-04-23	90.00	90.00	90.00	90.00	29,997
2024-04-22	89.50	93.80	90.00	90.00	28,098
2024-04-19	91.00	90.00	89.00	90.00	37,513
2024-04-18	91.50	91.50	91.50	91.50	30,408
2024-04-17	91.50	91.50	91.50	91.50	9,670
2024-04-16	91.50	91.50	91.50	91.50	27,846
2024-04-15	91.50	91.50	91.50	91.50	55,922
2024-04-12	91.50	91.50	90.00	91.50	250,524
2024-04-11	91.50	91.50	91.50	91.50	472,525
2024-04-10	91.50	91.50	91.50	91.50	23,570
2024-04-09	90.00	91.50	90.00	91.50	65,913
2024-04-08	89.50	90.00	89.50	90.00	36,942
2024-04-05	89.50	89.50	89.50	89.50	355,333
2024-04-04	89.50	89.50	89.50	89.50	69,815
2024-04-03	91.00	91.00	89.00	89.50	111,392
2024-04-02	91.00	91.00	91.00	91.00	74,570
2024-04-01	91.00	91.00	91.00	91.00	0
2024-03-29	91.00	91.00	91.00	91.00	0
2024-03-28	92.00	92.00	91.00	91.00	266,598
2024-03-27	92.00	92.50	92.00	92.00	591,597
2024-03-26	94.00	94.00	92.00	92.00	106,986
2024-03-25	95.00	95.00	94.00	94.00	37,720
2024-03-22	95.00	95.00	93.50	95.00	113,310
2024-03-21	98.50	98.50	95.00	95.00	107,715
2024-03-20	96.00	98.50	96.00	98.50	161,616
2024-03-19	96.00	96.00	95.00	95.00	333,489
2024-03-18	96.00	96.00	96.00	96.00	141,187
2024-03-15	97.50	97.50	96.00	96.00	80,529
2024-03-14	95.50	97.00	95.00	97.00	63,539
2024-03-13	92.50	96.50	92.50	95.50	353,203
2024-03-12	92.50	92.50	92.50	92.50	43,802
2024-03-11	92.50	91.00	91.00	92.50	34,684
2024-03-08	91.50	92.50	91.50	92.50	156,590
2024-03-07	91.00	91.50	91.00	91.50	25,374
2024-03-06	93.50	93.50	90.50	91.00	264,169
2024-03-05	91.50	92.50	90.00	90.50	180,968
2024-03-04	93.50	90.50	90.00	90.50	285,237
2024-03-01	94.50	95.00	93.50	93.50	13,832
2024-02-29	95.50	95.50	95.00	95.00	46,630
2024-02-28	91.00	96.00	91.00	95.50	136,404
2024-02-27	89.50	91.00	89.50	91.00	51,005
2024-02-26	89.50	89.50	89.50	89.50	81,938
2024-02-23	89.50	89.50	89.50	89.50	24,921
2024-02-22	89.50	91.00	91.00	91.00	375,445
2024-02-21	89.50	89.50	89.50	89.50	78,265
2024-02-20	89.50	89.50	89.50	89.50	158,938
2024-02-19	89.00	89.50	89.00	89.50	56,010
2024-02-16	91.00	91.00	88.50	89.00	56,003
2024-02-15	91.50	91.50	91.00	91.00	66,343
2024-02-14	91.50	91.50	91.50	91.50	38,332
2024-02-13	91.00	91.50	91.00	91.50	126,845
2024-02-12	91.00	91.00	91.00	91.00	28,977
2024-02-09	91.00	91.00	90.00	91.00	69,318
2024-02-08	91.00	94.00	91.00	91.00	114,630
2024-02-07	91.00	90.00	88.00	90.00	61,162
2024-02-06	94.50	94.50	91.00	91.00	51,652
2024-02-05	94.50	94.50	94.50	94.50	85,064
2024-02-02	94.50	94.50	94.50	94.50	146,078
2024-02-01	95.50	95.50	94.50	94.50	133,079
2024-01-31	95.50	95.50	95.50	95.50	51,863
2024-01-30	95.50	99.00	95.50	95.50	1,617
2024-01-29	96.00	98.00	95.50	95.50	451,196
2024-01-26	95.00	96.00	95.00	96.00	2,011,386
2024-01-25	94.50	95.00	94.50	95.00	15,971
2024-01-24	90.50	97.00	97.00	94.50	2,996,576
2024-01-23	90.50	90.50	90.50	90.50	67,846
2024-01-22	88.50	88.50	88.50	88.50	7,836
2024-01-19	88.50	88.50	88.50	88.50	191,484
2024-01-18	87.50	88.50	87.50	88.50	37,874
2024-01-17	87.50	87.50	83.50	87.50	33,782
2024-01-16	87.50	87.50	87.50	87.50	31,862
2024-01-15	87.50	92.00	92.00	92.00	17,457
2024-01-12	87.00	89.00	87.00	87.00	6,756
2024-01-11	87.00	87.00	85.00	87.00	32,226
2024-01-10	87.00	87.00	87.00	87.00	25,927
2024-01-09	87.00	87.00	87.00	87.00	63,000
2024-01-08	87.00	87.00	87.00	87.00	10,754
2024-01-05	87.00	87.00	87.00	87.00	90,708
2024-01-04	87.00	87.00	87.00	87.00	218,808
2024-01-03	87.00	88.50	87.00	87.00	51,115
2024-01-02	90.00	92.00	88.50	88.50	13,484
2024-01-01	90.00	90.00	90.00	90.00	0
2023-12-29	90.00	90.00	90.00	90.00	1,085
2023-12-28	91.50	92.00	90.00	90.00	43,889
2023-12-27	91.00	92.00	89.00	92.00	34,640
2023-12-26	89.00	89.00	89.00	89.00	0
2023-12-25	89.00	89.00	89.00	89.00	0
2023-12-22	88.00	90.00	88.00	89.00	26,228
2023-12-21	92.50	96.00	88.00	88.00	101,181
2023-12-20	89.00	92.50	89.00	92.50	59,213
2023-12-19	84.50	89.00	85.00	89.00	98,530
2023-12-18	83.50	83.50	83.50	83.50	1,120,468
2023-12-15	83.50	83.50	83.50	83.50	127,954
2023-12-14	83.00	83.50	83.00	83.50	16,903
2023-12-13	82.00	83.00	82.00	83.00	41,810
2023-12-12	83.50	83.50	82.00	82.00	28,190
2023-12-11	81.00	83.50	81.00	83.50	15,769
2023-12-08	76.50	81.00	76.50	81.00	168,955
2023-12-07	74.00	76.50	74.00	76.50	36,586
2023-12-06	74.00	74.00	74.00	74.00	50,000
2023-12-05	74.00	74.50	73.50	74.00	11,038
2023-12-04	74.00	74.00	74.00	74.00	16,987
2023-12-01	74.50	74.50	74.00	74.00	694
2023-11-30	73.50	74.00	73.50	74.00	725,204
2023-11-29	73.50	73.50	73.50	73.50	703,010
2023-11-28	75.00	75.00	73.50	73.50	3,278,172
2023-11-27	75.50	75.50	74.00	75.00	28,616
2023-11-24	76.00	76.00	75.50	75.50	3,659
2023-11-23	76.50	79.50	79.50	76.00	29,562
2023-11-22	78.50	81.50	81.50	81.50	19,920
2023-11-21	80.50	80.50	78.50	78.50	45,982
2023-11-20	80.50	80.50	80.50	80.50	26,153
2023-11-17	81.00	81.00	81.00	81.00	51,110
2023-11-16	81.00	81.00	81.00	81.00	84,684
2023-11-15	83.50	83.50	80.50	81.00	54,095
2023-11-14	83.00	84.50	79.50	83.50	45,981
2023-11-13	80.50	83.50	81.00	83.00	57,569
2023-11-10	81.50	81.00	78.50	80.50	82,210
2023-11-09	78.50	80.50	78.50	80.50	37,011
2023-11-08	77.00	78.50	76.50	78.50	74,321
2023-11-07	76.00	76.50	76.00	76.50	19,470
2023-11-06	75.00	76.00	75.00	76.00	40,381
2023-11-03	72.50	75.00	72.00	75.00	341,876
2023-11-02	72.00	72.00	72.00	72.00	71,119
2023-11-01	72.00	75.00	72.00	72.00	140,944
2023-10-31	72.00	72.00	72.00	72.00	14,990
2023-10-30	72.00	72.00	72.00	72.00	29,838
2023-10-27	72.00	72.00	72.00	72.00	16,608
2023-10-26	71.50	72.00	71.50	72.00	20,964
2023-10-25	71.50	71.50	71.50	71.50	57,359
2023-10-24	72.00	72.00	71.50	71.50	126,158
2023-10-23	72.50	72.50	72.00	72.00	27,441
2023-10-20	74.00	74.00	72.50	72.50	59,938
2023-10-19	72.50	73.00	72.50	72.50	64,075
2023-10-18	72.50	72.50	72.50	72.50	91,659
2023-10-17	73.50	73.50	71.00	72.50	146,043
2023-10-16	76.00	76.50	73.50	73.50	41,921
2023-10-13	78.00	78.00	76.00	76.00	57,890
2023-10-12	82.00	78.00	77.00	78.00	141,912
2023-10-11	82.00	83.50	81.00	82.00	458,210
2023-10-10	83.50	82.50	82.50	82.50	159,720
2023-10-09	86.00	86.00	84.00	84.00	21,657
2023-10-06	86.00	86.00	86.00	86.00	68,845
2023-10-05	86.00	86.00	86.00	86.00	551
2023-10-04	86.00	86.00	86.00	86.00	19,237
2023-10-03	86.00	86.00	86.00	86.00	2,906
2023-10-02	86.00	86.00	86.00	86.00	44,533
2023-09-29	87.00	87.00	86.00	86.00	7,791
2023-09-28	87.50	87.50	87.00	87.00	17,388
2023-09-27	88.00	88.00	87.50	87.50	34,526
2023-09-26	88.00	88.00	88.00	88.00	15,661
2023-09-25	88.00	88.00	88.00	88.00	33,574
2023-09-22	88.00	88.00	88.00	88.00	13,195
2023-09-21	88.00	88.00	88.00	88.00	30,659
2023-09-20	88.00	88.00	88.00	88.00	31,816
2023-09-19	87.50	88.00	87.50	88.00	142,229
2023-09-18	87.50	87.50	87.50	87.50	27,748
2023-09-15	83.00	87.50	83.00	87.50	34,868
2023-09-14	83.50	84.00	83.50	84.00	27,624
2023-09-13	82.50	83.50	82.50	83.50	8,223
2023-09-12	82.50	83.50	82.50	83.50	9,645
2023-09-11	82.50	84.00	84.00	84.00	38,407
2023-09-08	81.50	82.50	81.50	82.50	32,703
2023-09-07	80.00	82.50	80.00	81.50	147,019
2023-09-06	79.50	80.00	79.50	80.00	44,265
2023-09-05	77.00	79.50	77.00	79.50	80,156
2023-09-04	77.00	77.00	77.00	77.00	22,111
2023-09-01	77.00	77.00	77.00	77.00	132,637
2023-08-31	79.00	79.00	77.00	77.00	48,818
2023-08-30	81.00	81.00	79.00	79.00	47,677
2023-08-29	78.50	82.00	81.00	82.00	253,065
2023-08-28	78.50	78.50	78.50	78.50	0
2023-08-25	81.50	81.50	78.50	78.50	188,742
2023-08-24	81.50	81.50	81.50	81.50	15,324
2023-08-23	81.00	81.50	81.00	81.50	108,743
2023-08-22	82.00	82.00	79.00	81.00	163,837
2023-08-21	83.50	82.00	78.50	82.00	144,754
2023-08-18	88.00	88.00	82.50	83.50	95,544
2023-08-17	88.00	88.00	88.00	88.00	33,422
2023-08-16	89.00	90.00	88.00	88.00	235,357
2023-08-15	88.00	90.00	88.00	90.00	482,023
2023-08-14	90.00	90.00	90.00	90.00	33,260
2023-08-11	90.00	90.00	90.00	90.00	29,927
2023-08-10	90.00	90.00	90.00	90.00	107,948
2023-08-09	89.50	92.00	90.00	90.00	329,490
2023-08-08	90.50	90.50	89.00	90.50	151,373
2023-08-07	90.50	90.50	90.50	90.50	39,907
2023-08-04	90.50	90.50	89.00	89.00	30,290
2023-08-03	91.00	91.00	90.50	90.50	98,239
2023-08-02	90.00	91.00	90.00	91.00	235,099
2023-08-01	91.50	91.50	91.50	91.50	24,753
2023-07-31	91.50	91.50	91.50	91.50	74,623
2023-07-28	90.50	91.50	90.50	91.50	202,749
2023-07-27	90.50	90.50	90.50	90.50	15,204
2023-07-26	89.50	90.50	89.50	90.50	75,631
2023-07-25	84.50	92.50	81.00	89.50	1,114,076
2023-07-24	94.50	86.50	86.50	86.50	736,539
2023-07-21	100.00	100.00	92.00	94.50	310,263
2023-07-20	112.00	112.00	100.00	100.00	1,348,223
2023-07-19	107.50	112.50	107.50	112.50	581,422
2023-07-18	102.00	107.50	102.00	107.50	191,011
2023-07-17	102.00	102.00	102.00	102.00	33,718
2023-07-14	102.00	102.00	102.00	102.00	0
2023-07-13	102.00	102.00	102.00	102.00	17,377
2023-07-12	102.00	100.00	100.00	102.00	10,564
2023-07-11	102.00	102.00	102.00	102.00	43,607
2023-07-10	102.00	102.00	102.00	102.00	31,514
2023-07-07	102.00	102.00	102.00	102.00	31,202
2023-07-06	102.00	102.00	102.00	102.00	2,137
2023-07-05	102.00	102.00	102.00	102.00	73,520
2023-07-04	102.00	102.00	102.00	102.00	20,813
2023-07-03	102.00	102.00	102.00	102.00	43,576
2023-06-30	102.00	102.00	102.00	102.00	32,303
2023-06-29	102.00	102.00	102.00	102.00	57,917
2023-06-28	103.50	103.50	102.00	102.00	64,155
2023-06-27	102.50	103.50	102.50	103.50	92,621
2023-06-26	105.00	105.00	103.50	103.50	371,704
2023-06-23	105.50	105.50	105.00	105.00	19,600
2023-06-22	107.00	107.00	105.00	105.50	88,252
2023-06-21	107.50	107.50	107.00	107.00	45,886
2023-06-20	109.00	109.00	106.00	107.50	233,323
2023-06-19	109.50	109.50	109.00	109.00	86,066
2023-06-16	109.50	109.50	109.50	109.50	13,508
2023-06-15	109.50	111.00	109.50	111.00	194,668
2023-06-14	109.50	109.50	109.50	109.50	44,371
2023-06-13	109.50	109.50	109.50	109.50	23,131
2023-06-12	109.50	109.50	109.50	109.50	25,755
2023-06-09	109.50	109.50	109.50	109.50	48,691
2023-06-08	109.50	109.50	109.50	109.50	1,322,466
2023-06-07	109.50	109.50	109.50	109.50	20,798
2023-06-06	111.00	111.50	109.50	109.50	455,019
2023-06-05	112.00	112.00	111.50	111.50	38,772
2023-06-02	112.00	112.00	112.00	112.00	140,662
2023-06-01	114.50	114.50	112.50	112.50	141,704
2023-05-31	115.50	116.00	114.50	114.50	210,171
2023-05-30	110.50	116.50	110.50	116.50	203,197
2023-05-29	110.50	110.50	110.50	110.50	0
2023-05-26	107.00	111.00	110.00	110.50	759,208
2023-05-25	103.00	107.50	103.00	107.00	259,096
2023-05-24	100.00	103.00	100.00	103.00	160,960
2023-05-23	99.50	100.00	99.50	100.00	47,595
2023-05-22	99.50	99.50	99.50	99.50	80,581
2023-05-19	99.50	99.50	99.50	99.50	37,997
2023-05-18	99.50	99.50	99.50	99.50	57,968
2023-05-17	96.00	99.50	96.00	99.50	13,528
2023-05-16	99.50	99.50	99.50	99.50	57,729
2023-05-15	99.50	99.50	99.50	99.50	290,188
2023-05-12	99.50	99.50	99.50	99.50	3,033
2023-05-11	99.50	99.50	99.50	99.50	88,984
2023-05-10	99.50	99.50	99.50	99.50	147,637
2023-05-09	100.00	100.00	99.00	99.50	842,702
2023-05-08	100.00	100.00	100.00	100.00	0
2023-05-05	100.00	100.00	100.00	100.00	51,525
2023-05-04	100.00	100.00	100.00	100.00	116,243
2023-05-03	102.00	102.00	100.00	100.00	46,370
2023-05-02	102.00	102.00	102.00	102.00	74,680
2023-05-01	102.00	102.00	102.00	102.00	0
2023-04-28	102.00	102.00	102.00	102.00	23,230
2023-04-27	102.00	102.00	102.00	102.00	32,747
2023-04-26	102.00	102.00	102.00	102.00	23,977
2023-04-25	102.00	102.00	102.00	102.00	10,532
2023-04-24	102.00	102.00	102.00	102.00	63,151
2023-04-21	102.00	102.00	102.00	102.00	19,936
2023-04-20	102.00	102.00	102.00	102.00	33,179
2023-04-19	102.50	104.00	102.00	102.00	31,408
2023-04-18	101.50	102.50	100.00	102.50	70,373
2023-04-17	102.00	102.00	101.50	101.50	58,348
2023-04-14	99.00	103.50	99.00	102.00	173,658
2023-04-13	99.00	99.00	99.00	99.00	54,246
2023-04-12	99.00	99.00	99.00	99.00	58,171
2023-04-11	99.00	102.00	99.00	102.00	85,949
2023-04-10	99.00	99.00	99.00	99.00	0
2023-04-07	99.00	99.00	99.00	99.00	0
2023-04-06	99.00	99.00	99.00	99.00	121,552
2023-04-05	99.00	99.00	99.00	99.00	746,644
2023-04-04	99.00	99.00	99.00	99.00	367,026
2023-04-03	99.00	99.00	99.00	99.00	93,379
2023-03-31	99.00	99.00	99.00	99.00	351,825
2023-03-30	99.00	99.00	97.00	99.00	175,147
2023-03-29	99.00	97.00	97.00	97.00	114,207
2023-03-28	99.00	99.00	98.00	99.00	163,229
2023-03-27	99.00	99.00	99.00	99.00	58,722
2023-03-24	99.00	99.00	98.00	99.00	50,488
2023-03-23	100.00	100.00	99.00	99.00	62,638
2023-03-22	100.00	100.00	100.00	100.00	51,342
2023-03-21	100.00	100.00	100.00	100.00	64,252
2023-03-20	102.50	102.50	100.00	100.00	190,004
2023-03-17	100.00	102.50	100.00	102.50	157,784
2023-03-16	99.50	104.00	104.00	104.00	930,907
2023-03-15	99.50	99.50	99.50	99.50	43,182
2023-03-14	99.00	102.00	99.00	99.50	227,207
2023-03-13	99.00	99.00	98.50	99.00	483,306
2023-03-10	100.00	99.50	98.00	102.00	36,527
2023-03-09	105.00	105.00	98.00	102.00	93,310
2023-03-08	100.50	102.50	99.00	102.50	259,116
2023-03-07	98.00	100.50	97.50	98.00	207,786
2023-03-06	95.50	101.00	95.50	98.00	92,618
2023-03-03	93.50	95.50	93.50	95.50	80,558
2023-03-02	92.00	93.50	92.00	93.50	963,693
2023-03-01	95.50	95.50	92.00	92.00	118,042
2023-02-28	96.00	97.00	94.00	94.00	42,777
2023-02-27	87.00	97.00	87.00	96.50	164,731
2023-02-24	96.00	96.00	95.00	95.50	19,874
2023-02-23	94.50	96.50	94.50	96.00	104,526
2023-02-22	96.50	94.50	94.50	94.50	80,779
2023-02-21	98.50	97.00	96.00	96.50	99,694
2023-02-20	99.00	99.00	96.50	97.50	45,936
2023-02-17	99.00	98.00	98.00	99.00	56,649
2023-02-16	100.00	100.00	99.00	99.00	20,265
2023-02-15	99.00	100.00	99.00	100.00	70,118
2023-02-14	102.00	100.00	100.00	100.00	101,092
2023-02-13	103.00	103.00	102.50	102.50	83,039
2023-02-10	101.50	103.00	101.50	103.00	253,229
2023-02-09	99.50	103.00	101.50	101.50	393,339
2023-02-08	99.00	101.50	99.00	99.50	56,563
2023-02-07	94.00	99.00	94.00	99.00	168,747
2023-02-06	89.00	94.50	89.00	94.00	205,438
2023-02-03	96.50	96.50	95.00	95.00	24,385
2023-02-02	96.50	96.50	96.50	96.50	2,473,447
2023-02-01	97.50	97.50	96.50	96.50	40,413
2023-01-31	103.00	97.50	97.00	97.50	149,546
2023-01-30	103.50	103.50	102.00	103.50	61,998
2023-01-27	106.50	105.00	102.00	102.00	75,710
2023-01-26	106.50	106.50	105.00	105.00	324,357
2023-01-25	108.50	108.50	106.50	106.50	2,096,606
2023-01-24	106.50	109.00	108.00	108.50	7,247,533
2023-01-23	106.00	106.00	106.00	106.00	574,245
2023-01-20	105.00	106.00	105.00	106.00	193,767
2023-01-19	105.50	105.50	104.50	105.00	285,243
2023-01-18	102.00	104.50	102.00	104.50	775,232
2023-01-17	108.00	108.00	101.00	102.50	157,799
2023-01-16	103.00	103.00	102.50	102.50	59,138
2023-01-13	97.00	103.00	97.00	103.00	1,999,492
2023-01-12	97.00	97.50	97.00	97.00	32,554
2023-01-11	97.00	97.00	97.00	97.00	43,851
2023-01-10	96.50	97.00	96.50	97.00	65,104
2023-01-09	97.50	94.00	94.00	94.00	156,083
2023-01-06	97.00	97.50	97.00	97.50	179,245
2023-01-05	97.00	97.00	97.00	97.00	73,768
2023-01-04	98.50	96.50	96.50	96.50	194,799
2023-01-03	97.50	101.50	97.50	98.50	188,129
2023-01-02	97.50	97.50	97.50	97.50	0
2022-12-30	97.50	97.50	97.50	97.50	5,147
2022-12-29	97.50	97.50	97.50	97.50	18,295
2022-12-28	95.50	99.00	95.50	97.50	134,184
2022-12-27	95.50	95.50	95.50	95.50	0
2022-12-26	95.50	95.50	95.50	95.50	0
2022-12-23	94.50	98.50	94.50	95.50	125,256
2022-12-22	93.00	92.00	92.00	92.00	204,794
2022-12-21	91.50	94.00	94.00	94.00	579,427
2022-12-20	91.50	91.50	91.50	91.50	76,355
2022-12-19	90.50	91.50	90.50	91.50	78,875
2022-12-16	89.50	90.50	89.50	90.50	60,499
2022-12-15	89.50	89.50	89.50	89.50	57,247
2022-12-14	91.50	91.50	90.00	90.50	156,911
2022-12-13	86.00	91.00	86.00	91.00	5,153,322
2022-12-12	86.00	86.00	86.00	86.00	94,626
2022-12-09	86.00	86.00	86.00	86.00	373,739
2022-12-08	86.50	86.50	85.00	86.00	187,262
2022-12-07	86.00	86.00	86.00	86.00	12,967
2022-12-06	86.00	86.00	86.00	86.00	35,188
2022-12-05	85.00	86.00	85.00	86.00	83,148
2022-12-02	84.50	85.00	84.50	85.00	64,775
2022-12-01	85.50	86.00	84.50	84.50	300,527
2022-11-30	85.50	85.50	85.50	85.50	11,666
2022-11-29	84.50	84.50	84.50	84.50	18,275
2022-11-28	82.50	85.00	82.50	84.50	281,749
2022-11-25	83.50	83.50	83.50	83.50	172,632
2022-11-24	83.50	83.50	83.50	83.50	661,917
2022-11-23	83.50	83.50	83.50	83.50	31,538
2022-11-22	84.00	84.00	83.50	83.50	94,030
2022-11-21	84.00	84.00	84.00	84.00	5,005
2022-11-18	84.00	84.00	84.00	84.00	1,494
2022-11-17	83.50	84.00	83.50	84.00	123,854
2022-11-16	83.50	83.50	83.50	83.50	196,954
2022-11-15	83.50	84.00	83.50	83.50	42,170
2022-11-14	84.00	84.00	83.50	83.50	81,613
2022-11-11	81.00	85.00	84.00	84.00	168,678
2022-11-10	81.00	81.00	81.00	81.00	11,921
2022-11-09	81.50	81.50	81.00	81.00	17,440
2022-11-08	83.50	83.50	81.50	81.50	95,951
2022-11-07	83.50	83.50	83.50	83.50	6,048
2022-11-04	83.50	83.50	83.50	83.50	5,370
2022-11-03	84.00	84.00	83.50	83.50	75,636
2022-11-02	84.00	84.00	84.00	84.00	24,460
2022-11-01	84.50	84.50	84.00	84.00	10,943
2022-10-31	84.50	84.50	84.50	84.50	1,280
2022-10-28	84.50	84.50	84.50	84.50	0
2022-10-27	84.50	84.50	84.50	84.50	53,640
2022-10-26	84.50	84.50	84.50	84.50	13,410
2022-10-25	83.50	84.50	83.50	84.50	205,895
2022-10-24	82.50	83.50	82.50	83.50	4,760
2022-10-21	86.00	86.00	82.50	82.50	57,108
2022-10-20	86.00	86.00	86.00	86.00	72,185
2022-10-19	87.00	87.00	86.00	86.00	39,281
2022-10-18	87.00	87.00	87.00	87.00	31,775
2022-10-17	87.00	87.00	87.00	87.00	73,075
2022-10-14	87.50	87.50	87.00	87.00	28,328
2022-10-13	88.00	88.00	87.50	87.50	47,174
2022-10-12	90.50	90.50	88.00	88.00	47,068
2022-10-11	91.50	91.50	90.50	90.50	136,643
2022-10-10	92.50	94.00	90.50	91.50	42,494
2022-10-07	83.50	93.50	93.50	93.50	138,208
2022-10-06	84.00	85.00	82.50	83.50	49,926
2022-10-05	83.00	87.00	81.00	84.00	248,108
2022-10-04	78.50	80.50	79.00	79.50	25,745
2022-10-03	74.00	78.50	74.00	78.50	38,415
2022-09-30	75.00	75.00	74.00	74.00	41,398
2022-09-29	75.50	75.50	72.50	75.00	76,497
2022-09-28	76.50	76.50	73.50	75.50	81,056
2022-09-27	80.50	80.50	75.50	76.50	128,348
2022-09-26	81.50	81.50	80.50	80.50	81,136
2022-09-23	83.00	83.50	80.00	81.50	66,725
2022-09-22	85.00	86.50	83.00	83.00	62,948
2022-09-21	83.00	86.00	83.00	85.00	22,918
2022-09-20	83.00	83.00	81.00	83.00	2,772
2022-09-19	83.00	83.00	83.00	83.00	0
2022-09-16	85.50	85.50	83.00	83.00	20,775
2022-09-15	85.50	85.50	83.00	85.50	11,777
2022-09-14	84.50	85.50	83.00	85.50	43,280
2022-09-13	84.50	84.50	83.00	84.50	28,530
2022-09-12	84.50	84.50	83.00	84.50	1,000
2022-09-09	85.50	85.50	83.00	84.50	29,342
2022-09-08	84.00	85.50	82.00	85.50	40,361
2022-09-07	84.00	84.00	82.00	84.00	6,092
2022-09-06	84.00	84.00	82.00	84.00	44,163
2022-09-05	84.00	84.00	82.00	84.00	50,234
2022-09-02	84.00	84.00	82.00	84.00	77,847
2022-09-01	84.00	84.00	84.00	84.00	44,241
2022-08-31	85.00	85.00	83.00	84.00	117,070
2022-08-30	85.50	85.50	85.00	85.00	159,542
2022-08-29	85.50	85.50	85.50	85.50	0
2022-08-26	83.00	85.50	84.00	85.50	107,011
2022-08-25	83.00	85.50	85.50	83.00	10,000
2022-08-24	83.00	83.00	83.00	83.00	10,450
2022-08-23	83.00	83.00	83.00	83.00	27,203
2022-08-22	81.50	86.00	86.00	83.00	57,906
2022-08-19	81.50	81.50	79.00	81.50	62,867
2022-08-18	81.50	81.50	81.50	81.50	19,796
2022-08-17	81.50	81.50	81.50	81.50	10,539
2022-08-16	81.50	81.50	81.50	81.50	19,305
2022-08-15	81.50	81.50	81.50	81.50	30,598
2022-08-12	81.00	81.50	78.00	81.50	51,823
2022-08-11	81.50	81.50	79.00	81.50	117,163
2022-08-10	81.50	82.00	79.50	81.50	75,302
2022-08-09	82.50	83.50	81.50	81.50	93,247
2022-08-08	81.50	82.50	80.00	82.50	61,116
2022-08-05	82.50	82.50	82.50	82.50	30,530
2022-08-04	82.50	81.50	81.50	81.50	90,182
2022-08-03	82.50	82.50	82.50	82.50	9,828
2022-08-02	84.50	84.50	82.50	82.50	36,192
2022-08-01	85.00	85.00	84.00	84.50	49,384
2022-07-29	85.00	84.00	84.00	84.00	54,853
2022-07-28	84.50	85.00	83.00	85.00	25,507
2022-07-27	84.50	84.50	83.00	84.50	129,351
2022-07-26	87.50	87.50	84.50	84.50	68,729
2022-07-25	87.50	87.50	85.00	87.50	15,852
2022-07-22	87.50	87.50	85.00	87.50	77,063
2022-07-21	87.50	87.50	85.00	87.50	75,990
2022-07-20	90.00	90.00	87.50	87.50	90,711
2022-07-19	88.00	88.00	88.00	88.00	23,875
2022-07-18	87.50	88.00	87.50	88.00	101,678
2022-07-15	87.50	88.00	87.00	87.50	436,717
2022-07-14	87.50	87.50	87.50	87.50	47,510
2022-07-13	88.00	88.00	87.50	87.50	76,055
2022-07-12	88.00	89.00	87.50	88.00	133,708
2022-07-11	84.50	92.00	88.00	92.00	333,505
2022-07-08	82.50	86.50	81.00	85.00	204,687
2022-07-07	81.50	82.50	80.00	82.50	20,249
2022-07-06	81.50	81.50	80.00	81.50	14,619
2022-07-05	81.50	81.50	80.00	81.50	25,530
2022-07-04	83.00	83.00	81.00	81.50	577,263
2022-07-01	83.00	83.00	81.00	83.00	328,576
2022-06-30	83.00	83.00	81.00	83.00	38,612
2022-06-29	83.00	81.00	81.00	83.00	1,414,146
2022-06-28	83.50	83.00	83.00	83.00	86,392
2022-06-27	83.00	85.00	85.00	85.00	119,103
2022-06-24	82.00	83.00	82.00	83.00	57,878
2022-06-23	82.00	82.00	82.00	82.00	23,079
2022-06-22	83.00	82.50	81.00	81.50	50,768
2022-06-21	83.50	83.50	83.00	83.00	34,020
2022-06-20	83.00	85.50	83.00	83.00	309,511
2022-06-17	82.00	83.00	81.50	83.00	79,793
2022-06-16	84.50	84.50	82.00	82.00	48,130
2022-06-15	83.00	84.50	83.00	84.50	98,658
2022-06-14	84.00	84.00	82.00	83.00	124,927
2022-06-13	80.50	85.00	84.00	84.00	596,183
2022-06-10	75.00	84.00	83.00	83.00	1,123,730
2022-06-09	64.00	65.00	62.00	65.00	58,420
2022-06-08	63.00	64.00	61.00	64.00	87,630
2022-06-07	62.50	63.50	61.00	63.50	14,940
2022-06-06	65.50	65.50	62.50	62.50	153,579
2022-06-03	65.50	65.50	65.50	65.50	0
2022-06-02	65.50	65.50	65.50	65.50	0
2022-06-01	65.50	65.50	64.00	65.50	137,968
2022-05-31	65.50	65.50	64.00	65.50	8,122
2022-05-30	67.00	67.00	65.00	65.50	314,527
2022-05-27	67.00	67.00	65.00	67.00	113,070
2022-05-26	67.00	67.00	65.00	67.00	94,720
2022-05-25	66.50	67.00	64.00	67.00	72,588
2022-05-24	66.50	66.50	64.00	66.50	20,440
2022-05-23	66.50	66.50	64.00	66.50	19,351
2022-05-20	66.50	66.50	66.50	66.50	13,056
2022-05-19	65.50	66.50	63.00	66.50	46,834
2022-05-18	64.00	65.50	62.00	65.50	39,800
2022-05-17	63.50	64.00	63.50	64.00	81,202
2022-05-16	63.50	64.00	62.00	63.50	9,450
2022-05-13	63.00	64.00	63.00	64.00	43,544
2022-05-12	63.00	63.00	61.00	63.00	37,824
2022-05-11	63.00	63.00	61.00	63.00	7,950
2022-05-10	63.50	63.50	61.00	63.00	64,151
2022-05-09	65.00	65.00	63.50	63.50	73,935
2022-05-06	65.00	65.00	64.00	65.00	13,260
2022-05-05	63.50	65.00	62.00	65.00	36,628
2022-05-04	62.50	63.50	60.00	63.50	12,075
2022-05-03	64.50	64.50	63.00	63.00	739,602
2022-05-02	65.00	65.00	65.00	65.00	0
2022-04-29	63.50	65.50	62.00	65.00	122,090
2022-04-28	59.00	62.50	58.00	62.50	120,406
2022-04-27	62.00	62.00	59.00	59.00	105,671
2022-04-26	55.50	63.50	55.50	62.00	243,710
2022-04-25	55.50	55.50	55.50	55.50	29,414
2022-04-22	54.00	55.50	52.00	55.50	107,429
2022-04-21	53.00	54.00	52.50	54.00	170,365
2022-04-20	53.00	53.00	53.00	53.00	54,170
2022-04-19	52.00	53.00	52.00	53.00	13,128
2022-04-18	52.00	52.00	52.00	52.00	0
2022-04-15	52.00	52.00	52.00	52.00	0
2022-04-14	52.50	52.50	50.00	52.00	1,404,924
2022-04-13	53.50	53.50	52.00	52.00	76,244
2022-04-12	53.50	53.50	52.00	53.50	33,032
2022-04-11	53.50	54.50	51.00	53.50	162,479
2022-04-08	53.50	54.50	53.00	54.50	3,668
2022-04-07	53.50	54.50	51.00	54.50	117,168
2022-04-06	53.50	54.50	51.00	54.50	15,287
2022-04-05	54.50	54.50	54.50	54.50	15,460
2022-04-04	55.50	56.00	54.50	54.50	99,302
2022-04-01	55.50	55.50	55.50	55.50	85,586
2022-03-31	56.50	56.50	55.50	55.50	94,593
2022-03-30	54.00	56.50	54.00	56.50	121,506
2022-03-29	53.50	54.00	52.00	54.00	121,537
2022-03-28	52.50	53.50	52.50	53.50	95,787
2022-03-25	53.50	53.50	51.50	52.50	159,352
2022-03-24	55.50	56.00	53.50	53.50	198,464
2022-03-23	56.50	56.50	54.50	56.00	48,360
2022-03-22	55.50	56.50	55.00	56.50	45,960
2022-03-21	55.50	56.50	55.50	56.50	40,537
2022-03-18	54.50	55.50	54.50	55.50	43,231
2022-03-17	55.50	56.50	53.00	54.50	85,095
2022-03-16	57.50	56.50	55.50	55.50	137,718
2022-03-15	59.00	59.00	57.00	57.00	69,142
2022-03-14	59.00	59.00	59.00	59.00	15,850
2022-03-11	59.00	59.00	57.00	59.00	51,003
2022-03-10	60.00	60.00	59.00	59.00	118,558
2022-03-09	60.00	60.00	60.00	60.00	75,285
2022-03-08	60.00	60.00	60.00	60.00	207,216
2022-03-07	61.50	61.50	60.50	60.50	116,083
2022-03-04	62.00	62.00	61.50	61.50	47,307
2022-03-03	61.50	62.00	61.50	62.00	1,774,886
2022-03-02	63.00	63.00	61.50	61.50	1,852,539
2022-03-01	63.50	63.50	63.50	63.50	137,486
2022-02-28	63.50	63.50	63.50	63.50	34,688
2022-02-25	63.50	63.50	62.00	63.50	53,242
2022-02-24	63.50	63.50	63.50	63.50	6,118
2022-02-23	65.50	65.50	64.00	64.00	172,968
2022-02-22	67.00	67.00	65.50	65.50	92,961
2022-02-21	70.50	70.50	67.00	67.00	164,687
2022-02-18	69.00	69.00	68.00	69.00	117,808
2022-02-17	69.00	69.00	69.00	69.00	32,395
2022-02-16	69.50	69.50	69.00	69.00	22,046
2022-02-15	71.50	71.50	69.50	69.50	63,848
2022-02-14	71.50	71.50	70.00	71.50	69,270
2022-02-11	71.50	71.50	70.00	71.50	162,039
2022-02-10	71.50	71.50	71.50	71.50	72,310
2022-02-09	71.50	71.50	70.00	71.50	47,739
2022-02-08	71.50	71.50	71.50	71.50	15,167
2022-02-07	71.50	71.50	70.00	71.50	39,299
2022-02-04	72.00	72.00	71.50	71.50	263,241
2022-02-03	72.50	72.50	70.00	72.00	35,380
2022-02-02	72.00	72.00	72.00	72.00	1,302,862
2022-02-01	71.50	72.00	71.50	72.00	146,406
2022-01-31	69.50	71.50	69.50	71.50	158,382
2022-01-28	69.50	69.50	69.50	69.50	24,661
2022-01-27	69.50	69.50	69.50	69.50	8,477
2022-01-26	69.50	69.50	69.50	69.50	19,710
2022-01-25	69.50	69.50	69.50	69.50	65,805
2022-01-24	69.50	69.50	69.50	69.50	89,511
2022-01-21	69.50	69.50	69.50	69.50	15,760
2022-01-20	69.50	69.50	69.50	69.50	10,821
2022-01-19	69.00	69.00	69.00	69.00	39,608
2022-01-18	69.50	69.50	67.00	69.00	11,317
2022-01-17	69.50	69.50	67.00	69.00	74,806
2022-01-14	69.00	69.00	67.00	69.00	72,389
2022-01-13	69.00	69.00	69.00	69.00	39,678
2022-01-12	69.00	69.00	69.00	69.00	34,259
2022-01-11	69.00	69.00	69.00	69.00	35,517
2022-01-10	69.00	69.00	69.00	69.00	5,822
2022-01-07	69.00	69.00	69.00	69.00	9,302
2022-01-06	69.00	69.00	69.00	69.00	29,980
2022-01-05	69.00	69.00	69.00	69.00	24,321
2022-01-04	69.00	69.00	69.00	69.00	82,878
2022-01-03	69.00	69.00	69.00	69.00	0
2021-12-31	69.00	69.00	69.00	69.00	10,878
2021-12-30	69.00	69.00	69.00	69.00	8,370
2021-12-29	69.00	69.00	68.50	69.00	21,570
2021-12-28	69.00	69.00	69.00	69.00	0
2021-12-27	69.00	69.00	69.00	69.00	0
2021-12-24	69.00	69.00	69.00	69.00	7,515
2021-12-23	68.00	69.00	68.00	69.00	245,727
2021-12-22	68.00	68.00	68.00	68.00	1,570
2021-12-21	68.00	68.00	68.00	68.00	57,922
2021-12-20	68.00	68.00	66.00	68.00	99,151
2021-12-17	68.00	68.00	66.00	68.00	176,208
2021-12-16	66.00	68.00	66.00	68.00	395,102
2021-12-15	66.00	66.00	66.00	66.00	35,930
2021-12-14	66.00	66.00	64.00	66.00	79,306
2021-12-13	71.00	71.00	66.00	66.00	149,826
2021-12-10	73.00	73.00	71.00	71.00	26,777
2021-12-09	74.00	74.00	73.00	73.00	80,585
2021-12-08	74.00	74.00	73.00	74.00	111,984
2021-12-07	72.50	74.00	72.50	74.00	33,292
2021-12-06	72.50	72.50	72.50	72.50	17,521
2021-12-03	72.50	71.50	71.50	71.50	171,735
2021-12-02	72.50	72.50	71.00	72.50	46,918
2021-12-01	72.50	72.50	72.50	72.50	23,457
2021-11-30	72.50	72.50	71.00	72.50	32,960
2021-11-29	71.50	72.50	71.50	72.50	56,307
2021-11-26	71.50	71.50	70.00	71.50	24,974
2021-11-25	75.50	75.50	71.50	71.50	83,198
2021-11-24	76.50	76.50	76.50	76.50	59,171
2021-11-23	76.50	76.50	76.50	76.50	27,941
2021-11-22	76.00	76.50	75.00	76.50	52,397
2021-11-19	74.50	75.50	71.50	75.50	82,147
2021-11-18	81.50	81.50	74.50	74.50	337,298
2021-11-17	82.00	82.00	81.50	81.50	42,698
2021-11-16	82.50	82.50	81.00	82.00	142,633
2021-11-15	83.00	83.00	82.50	82.50	81,227
2021-11-12	83.50	83.50	83.00	83.00	134,569
2021-11-11	84.50	84.50	82.00	83.50	88,472
2021-11-10	84.00	84.50	84.00	84.50	65,047
2021-11-09	83.50	84.00	83.50	84.00	54,333
2021-11-08	83.50	83.50	83.50	83.50	12,270
2021-11-05	83.50	83.50	82.00	83.50	87,613
2021-11-04	83.50	83.50	83.50	83.50	53,966
2021-11-03	83.50	83.50	83.50	83.50	28,900
2021-11-02	83.50	83.50	83.50	83.50	14,959
2021-11-01	83.50	83.50	82.00	83.50	32,250
2021-10-29	83.50	83.50	83.50	83.50	288,801
2021-10-28	83.50	83.50	83.50	83.50	5,760
2021-10-27	83.50	83.50	83.50	83.50	177,873
2021-10-26	83.50	83.50	83.50	83.50	280,150
2021-10-25	84.00	84.00	82.00	83.50	53,781
2021-10-22	83.00	83.50	83.00	83.50	127,026
2021-10-21	83.00	85.50	85.50	85.50	337,858
2021-10-20	83.00	83.00	81.00	83.00	10,053
2021-10-19	83.00	83.00	81.00	83.00	289,040
2021-10-18	83.00	83.00	82.50	82.50	29,409
2021-10-15	83.00	83.00	81.00	83.00	19,957
2021-10-14	83.00	83.00	83.00	83.00	42,138
2021-10-13	83.00	83.00	81.00	83.00	94,875
2021-10-12	82.50	85.00	81.00	83.00	183,066
2021-10-11	81.00	82.50	81.00	82.50	164,219
2021-10-08	80.50	81.50	80.00	81.00	207,747
2021-10-07	81.50	81.50	80.00	81.50	112,025
2021-10-06	87.00	87.00	81.00	81.50	232,885
2021-10-05	85.50	85.50	85.00	85.50	47,458
2021-10-04	85.50	85.50	85.00	85.50	79,717
2021-10-01	88.00	88.00	85.50	85.50	108,729
2021-09-30	86.00	88.00	86.00	88.00	84,816
2021-09-29	85.50	86.00	84.00	86.00	64,218
2021-09-28	84.50	87.00	87.00	87.00	102,645
2021-09-27	80.50	84.50	80.50	84.50	68,243
2021-09-24	80.00	80.50	78.00	80.50	50,846
2021-09-23	79.00	79.00	79.00	79.00	32,080
2021-09-22	79.00	79.00	79.00	79.00	60,696
2021-09-21	80.00	80.00	79.00	79.00	70,363
2021-09-20	83.50	80.00	80.00	80.00	56,995
2021-09-17	84.00	84.00	82.00	83.50	104,655
2021-09-16	86.00	86.00	83.50	84.00	122,927
2021-09-15	86.00	86.00	84.00	86.00	1,280
2021-09-14	86.50	86.50	86.00	86.00	137,843
2021-09-13	86.00	86.50	85.00	86.50	22,826
2021-09-10	86.50	87.00	85.00	86.50	30,767
2021-09-09	86.00	87.00	84.00	87.00	38,914
2021-09-08	86.00	86.00	84.00	86.00	52,156
2021-09-07	86.00	86.00	85.00	86.00	271,254
2021-09-06	82.50	86.00	80.00	86.00	199,542
2021-09-03	82.50	82.50	80.00	82.50	82,535
2021-09-02	81.50	82.50	80.00	82.50	223,958
2021-09-01	81.00	81.50	80.00	81.50	172,386
2021-08-31	79.50	81.00	77.00	81.00	20,231
2021-08-30	79.00	79.00	79.00	79.00	0
2021-08-27	78.50	79.00	77.00	79.00	62,446
2021-08-26	78.50	80.00	77.00	78.50	64,656
2021-08-25	78.50	78.50	77.00	78.50	249
2021-08-24	78.50	78.50	77.00	78.50	110,048
2021-08-23	77.50	75.50	75.50	78.50	102,598
2021-08-20	77.50	77.50	75.00	77.50	21,182
2021-08-19	78.50	78.50	77.00	77.50	30,716
2021-08-18	78.50	78.50	77.00	78.50	47,712
2021-08-17	79.00	79.00	77.00	78.50	29,501
2021-08-16	78.50	78.50	76.00	78.50	65,006
2021-08-13	78.00	78.50	76.00	78.50	38,891
2021-08-12	78.00	78.00	76.00	78.00	23,521
2021-08-11	78.00	78.00	76.00	78.00	7,589
2021-08-10	78.00	78.00	76.00	78.00	101,790
2021-08-09	75.50	78.50	74.00	78.00	375,858
2021-08-06	74.00	74.50	73.00	74.50	116,651
2021-08-05	74.00	74.50	73.00	74.50	46,737
2021-08-04	74.00	74.50	73.00	74.50	67,504
2021-08-03	74.00	74.50	73.00	74.50	61,591
2021-08-02	74.00	74.50	73.00	74.50	53,697
2021-07-30	74.00	74.50	73.00	74.50	25,999
2021-07-29	74.50	75.00	73.00	74.50	96,641
2021-07-28	75.00	75.00	73.00	75.00	45,381
2021-07-27	73.00	75.00	72.00	75.00	105,761
2021-07-26	71.50	73.00	73.00	73.00	124,213
2021-07-23	71.00	71.50	69.00	71.50	61,698
2021-07-22	71.50	71.50	70.00	71.00	54,585
2021-07-21	71.50	71.50	70.00	71.50	15,190
2021-07-20	71.50	71.50	70.00	71.50	851,943
2021-07-19	71.50	71.50	70.00	71.50	112,933
2021-07-16	71.50	71.50	70.00	71.50	39,827
2021-07-15	71.50	71.50	71.50	71.50	40,691
2021-07-14	71.50	71.50	71.50	71.50	9,545
2021-07-13	71.50	71.50	71.50	71.50	43,963
2021-07-12	71.50	71.50	71.50	71.50	80,127
2021-07-09	73.50	73.50	70.50	71.50	63,883
2021-07-08	78.00	78.00	73.50	73.50	653,844
2021-07-07	78.50	78.50	77.00	78.00	170,040
2021-07-06	78.00	78.50	78.00	78.50	79,337
2021-07-05	74.50	78.00	74.50	78.00	145,567
2021-07-02	73.50	74.50	73.50	74.50	53,234
2021-07-01	73.00	73.50	71.00	73.50	2,693
2021-06-30	73.00	73.00	71.00	73.00	18,343
2021-06-29	73.00	73.00	73.00	73.00	20,699
2021-06-28	73.00	73.00	73.00	73.00	42,702
2021-06-25	73.50	73.50	73.00	73.00	18,971
2021-06-24	73.50	73.50	72.00	73.50	600,245
2021-06-23	73.00	73.50	73.00	73.50	21,903
2021-06-22	73.50	73.50	73.00	73.00	98,272
2021-06-21	72.50	73.50	72.50	73.50	26,693
2021-06-18	72.50	73.00	72.50	73.00	223,854
2021-06-17	72.50	72.50	72.50	72.50	44,704
2021-06-16	72.50	72.50	72.50	72.50	985,708
2021-06-15	72.50	72.50	70.00	72.50	2,673,253
2021-06-14	72.50	72.50	72.50	72.50	13,908
2021-06-11	72.50	72.50	72.50	72.50	0
2021-06-10	72.50	72.50	72.50	72.50	46,645
2021-06-09	73.50	73.50	72.00	72.50	42,912
2021-06-08	74.00	74.00	72.00	73.50	40,744
2021-06-07	74.00	74.00	74.00	74.00	7,329
2021-06-04	71.00	74.00	71.00	74.00	63,449
2021-06-03	69.50	71.00	68.00	71.00	55,822
2021-06-02	69.00	69.50	69.00	69.50	49,969
2021-06-01	69.00	69.00	69.00	69.00	70,577
2021-05-28	68.50	69.00	68.50	69.00	116,055
2021-05-27	68.50	68.50	68.50	68.50	114,272
2021-05-26	68.50	68.50	68.50	68.50	19,324
2021-05-25	68.50	68.50	68.50	68.50	10,058
2021-05-24	68.50	68.50	68.50	68.50	52,022
2021-05-21	68.50	68.50	67.00	68.50	100,587
2021-05-20	68.00	68.50	68.00	68.50	9,096
2021-05-19	67.50	68.00	67.00	68.00	7,990
2021-05-18	68.00	68.00	68.00	68.00	34,383
2021-05-17	67.50	68.00	67.50	68.00	81,342
2021-05-14	67.50	67.50	67.50	67.50	101,739
2021-05-13	69.00	69.00	67.50	67.50	63,908
2021-05-12	69.50	69.50	69.00	69.00	82,037
2021-05-11	70.00	70.00	69.50	69.50	61,272
2021-05-10	73.00	74.00	69.50	70.00	210,073
2021-05-07	68.50	73.00	67.00	73.00	139,419
2021-05-06	68.50	68.50	67.00	68.50	1,360,223
2021-05-05	72.50	72.50	67.50	68.50	127,602
2021-05-04	72.50	73.50	72.00	72.50	68,405
2021-04-30	73.50	73.50	72.50	72.50	92,678
2021-04-29	74.00	74.00	74.00	73.50	16,820
2021-04-28	73.50	73.50	73.50	73.50	65,106
2021-04-27	76.50	76.00	73.50	73.50	188,565
2021-04-26	76.00	76.00	76.00	76.00	98,212
2021-04-23	76.50	76.50	76.00	76.00	44,223
2021-04-22	73.50	77.50	73.50	76.50	128,175
2021-04-21	70.00	73.50	70.00	73.50	102,507
2021-04-20	71.00	71.00	70.00	70.00	103,190
2021-04-19	71.00	71.00	71.00	71.00	102,707
2021-04-16	68.50	70.00	70.00	70.00	185,101
2021-04-15	68.50	68.50	67.00	68.50	54,048
2021-04-14	69.50	69.50	67.00	68.50	20,829
2021-04-13	68.50	68.50	67.00	68.50	87,156
2021-04-12	65.00	68.50	63.00	68.50	133,236
2021-04-09	65.50	64.00	64.00	64.00	109,083
2021-04-08	64.50	66.00	64.50	65.50	342,176
2021-04-07	63.50	64.50	63.00	64.50	121,397
2021-04-06	62.50	63.50	61.50	63.50	253,579
2021-04-01	64.00	64.00	62.50	62.50	119,681
2021-03-31	66.50	66.50	64.00	64.00	133,038
2021-03-30	67.00	67.00	66.50	66.50	103,439
2021-03-29	67.00	67.50	67.00	67.00	415,407
2021-03-26	66.00	67.00	66.00	67.00	181,689
2021-03-25	66.50	66.50	62.50	66.00	249,844
2021-03-24	73.50	73.50	66.50	66.50	513,864
2021-03-23	72.00	74.00	74.00	74.00	115,155
2021-03-22	71.00	72.00	71.00	72.00	93,870
2021-03-19	71.00	71.50	71.00	71.00	102,244
2021-03-18	66.50	71.00	66.50	71.00	2,370,026
2021-03-17	65.00	68.00	68.00	68.00	1,000,768
2021-03-16	65.00	65.00	65.00	65.00	818,547
2021-03-15	65.00	65.00	65.00	65.00	147,240
2021-03-12	64.50	65.00	63.00	65.00	11,312
2021-03-11	64.00	65.00	64.00	65.00	53,714
2021-03-10	65.00	65.00	64.00	64.00	34,060
2021-03-09	66.00	66.00	65.00	65.00	58,230
2021-03-08	66.00	66.00	66.00	66.00	90,247
2021-03-05	67.50	67.50	65.00	66.00	231,684
2021-03-04	67.50	67.50	67.50	67.50	106,515
2021-03-03	68.50	68.50	67.50	67.50	115,808
2021-03-02	68.50	68.50	66.00	68.50	87,521
2021-03-01	68.50	68.50	68.50	68.50	88,399
2021-02-26	68.50	68.50	68.50	68.50	104,982
2021-02-25	68.50	69.00	68.50	68.50	258,185
2021-02-24	67.00	72.00	70.00	68.50	1,290,359
2021-02-23	62.00	66.50	66.50	66.50	325,086
2021-02-22	62.00	62.00	62.00	62.00	180,859
2021-02-19	59.50	62.00	59.50	62.00	4,022,311
2021-02-18	60.00	61.00	61.00	61.00	86,566
2021-02-17	60.00	60.00	58.00	59.50	80,263
2021-02-16	59.50	59.50	58.00	59.50	36,892
2021-02-15	60.00	61.50	61.50	59.50	90,937
2021-02-12	59.50	60.00	60.00	59.50	77,288
2021-02-11	60.00	60.00	58.00	59.50	131,883
2021-02-10	60.00	60.00	58.00	59.00	20,250
2021-02-09	59.00	60.00	59.00	59.50	49,321
2021-02-08	59.50	59.50	58.00	59.00	3,631
2021-02-05	60.00	60.00	58.00	59.50	12,548
2021-02-04	59.50	60.00	59.50	60.00	116,889
2021-02-03	58.00	59.50	58.00	59.50	186,154
2021-02-02	58.00	58.50	58.00	58.00	43,070
2021-02-01	56.50	58.50	55.00	58.00	229,052
2021-01-29	57.00	57.00	55.50	56.50	49,479
2021-01-28	57.50	57.50	57.00	57.00	3,483
2021-01-27	58.50	58.50	57.50	57.50	25,016
2021-01-26	58.00	58.50	58.00	58.50	20,516
2021-01-25	56.50	59.00	59.00	59.00	127,161
2021-01-22	55.00	56.50	55.00	56.50	59,251
2021-01-21	55.00	55.00	53.00	55.00	11,981
2021-01-20	55.00	55.00	54.50	55.00	25,661
2021-01-19	56.00	56.00	55.00	55.00	393,672
2021-01-18	56.00	56.50	54.00	56.00	156,089
2021-01-15	55.00	56.50	55.00	56.00	164,801
2021-01-14	53.00	55.00	53.00	55.00	61,908
2021-01-13	52.25	53.00	52.25	53.00	62,803
2021-01-12	52.25	52.25	52.25	52.25	61,571
2021-01-11	52.50	52.75	52.25	52.25	59,163
2021-01-08	51.00	52.50	51.00	52.50	1,251,557
2021-01-07	50.50	51.00	50.50	51.00	168,122
2021-01-06	50.50	50.50	50.50	50.50	6,809
2021-01-05	51.00	51.00	49.00	50.50	133,445
2021-01-04	51.00	51.00	50.50	50.50	46,784
2020-12-31	51.00	51.00	51.00	51.00	10,017
2020-12-30	51.00	51.00	51.00	51.00	47,754
2020-12-29	49.50	51.00	48.00	51.00	63,963
2020-12-24	50.00	50.00	50.00	50.00	40,186
2020-12-23	50.00	50.00	50.00	50.00	87,914
2020-12-22	50.00	50.00	50.00	50.00	2,543
2020-12-21	50.00	50.00	50.00	50.00	28,044
2020-12-18	51.50	51.50	49.50	50.00	260,578
2020-12-17	51.00	51.50	49.00	51.50	303,965
2020-12-16	48.50	50.50	47.00	50.50	518,803
2020-12-15	45.00	48.50	44.00	48.50	131,904
2020-12-14	44.00	45.00	43.00	45.00	48,000
2020-12-11	45.00	45.00	44.00	44.00	242,210
2020-12-10	45.00	45.00	45.00	45.00	8,400
2020-12-09	45.50	45.50	43.50	45.00	122,714
2020-12-08	45.50	45.50	45.50	45.50	61,002
2020-12-07	48.50	48.50	45.50	45.50	87,655
2020-12-04	49.00	49.00	48.50	48.50	37,411
2020-12-03	51.35	51.55	48.10	49.00	275,397
2020-12-02	51.35	51.55	49.60	51.55	32,427
2020-12-01	51.55	51.55	51.55	51.55	22,817
2020-11-30	51.75	51.75	51.35	51.55	72,676
2020-11-27	51.75	51.75	51.75	51.75	31,613
2020-11-26	51.75	51.75	50.00	51.75	0
2020-11-25	51.50	51.75	51.50	51.75	102,289
2020-11-24	51.50	51.50	51.50	51.50	89,001
2020-11-23	49.95	51.50	49.95	51.50	3,321,872
2020-11-20	49.95	49.95	49.95	49.95	28,597
2020-11-19	49.00	49.95	49.00	49.95	27,458
2020-11-18	49.00	49.00	49.00	49.00	936,642
2020-11-17	48.50	49.00	48.50	49.00	557,273
2020-11-16	48.50	48.50	47.00	48.50	67,329
2020-11-13	48.50	48.50	47.00	48.50	4,803
2020-11-12	48.50	48.50	48.50	48.50	36,443
2020-11-11	49.00	49.00	48.50	48.50	4,431
2020-11-10	49.50	49.50	48.00	49.00	87,366
2020-11-09	49.50	49.50	48.00	49.50	56,784
2020-11-06	49.00	49.50	49.00	49.50	38,515
2020-11-05	49.00	49.50	49.00	49.00	10,349
2020-11-04	49.50	49.50	49.00	49.50	217,927
2020-11-03	49.50	49.50	49.50	49.50	0
2020-11-02	49.50	50.00	48.00	49.50	26,919
2020-10-30	49.00	49.50	48.00	49.50	225,480
2020-10-29	49.00	49.00	48.00	49.00	274,050
2020-10-28	50.50	50.50	49.00	49.00	38,179
2020-10-27	50.50	51.00	50.00	51.00	42,608
2020-10-26	51.00	51.00	50.00	51.00	51,315
2020-10-23	51.00	51.00	51.00	51.00	4,078,709
2020-10-22	51.00	51.00	51.00	51.00	56,597
2020-10-21	51.00	51.00	51.00	51.00	1,014,093
2020-10-20	51.00	51.00	50.00	51.00	342,827
2020-10-16	52.50	52.50	51.00	51.00	161,357
2020-10-15	53.00	53.00	52.50	52.50	150,407
2020-10-14	49.00	53.25	49.00	53.00	2,439,635
2020-10-13	49.00	49.70	47.50	49.00	1,114,742
2020-10-12	45.00	49.50	45.00	48.00	306,159
2020-10-09	43.00	45.00	43.00	45.00	100,314
2020-10-08	38.50	43.00	38.50	43.00	96,837
2020-10-07	38.00	38.50	38.00	38.50	235,777
2020-10-06	37.50	38.00	37.50	38.00	248,828
2020-10-05	37.00	37.50	36.00	37.50	36,496
2020-10-02	37.00	37.00	37.00	37.00	133,735
2020-10-01	37.50	38.00	37.00	37.00	2,100,096
2020-09-30	39.00	39.00	38.00	38.00	67,022
2020-09-29	39.50	39.50	39.00	39.00	13,195
2020-09-28	39.00	39.50	37.00	39.50	328
2020-09-25	39.50	39.50	39.50	39.50	300
2020-09-24	39.50	39.50	39.50	39.50	37,617
2020-09-23	38.50	39.50	38.50	39.50	114,016
2020-09-22	38.50	38.50	38.50	38.50	1,589,446
2020-09-21	40.00	40.00	39.00	39.00	98,066
2020-09-18	40.00	40.00	39.00	40.00	37,231
2020-09-17	39.00	40.00	39.00	40.00	72,503
2020-09-16	40.50	40.50	39.00	39.00	41,296
2020-09-15	40.50	40.50	40.50	40.50	1,642
2020-09-14	41.00	41.00	40.50	40.50	10,000
2020-09-11	41.00	41.00	41.00	41.00	205,000
2020-09-10	41.00	41.00	41.00	41.00	6,030
2020-09-09	41.00	41.00	41.00	41.00	47,688
2020-09-08	41.00	41.00	41.00	41.00	0
2020-09-07	41.00	41.00	39.00	41.00	10,000
2020-09-04	44.00	44.00	41.00	41.00	258,647
2020-09-03	44.50	46.00	44.50	44.50	83,178
2020-09-02	42.50	45.00	42.50	44.50	111,959
2020-09-01	40.50	42.50	40.50	42.50	61,702
2020-08-28	40.00	40.50	39.00	40.50	29,015
2020-08-27	37.50	40.00	35.00	40.00	224,326
2020-08-26	37.50	37.50	35.00	37.50	0
2020-08-25	37.50	37.50	35.00	37.50	14,902
2020-08-24	37.50	37.50	35.00	37.50	0
2020-08-21	37.50	37.50	35.00	37.50	0
2020-08-20	37.50	37.50	35.00	37.50	0
2020-08-19	37.50	37.50	35.00	37.50	63,739
2020-08-18	37.50	37.50	35.00	37.50	36,690
2020-08-17	37.50	37.50	35.00	37.50	44,363
2020-08-14	37.50	37.50	35.00	37.50	3,890
2020-08-13	37.50	37.50	37.50	37.50	100,703
2020-08-12	37.50	37.50	35.00	37.50	114,130
2020-08-11	37.50	37.50	37.50	37.50	91
2020-08-10	37.50	37.50	37.50	37.50	20,354
2020-08-07	37.50	37.50	35.00	37.50	8,600
2020-08-06	37.50	37.50	35.00	37.50	32,600
2020-08-05	37.50	37.50	37.50	37.50	46,454
2020-08-04	37.50	37.50	37.50	37.50	23,750
2020-08-03	37.50	37.50	37.50	37.50	0
2020-07-31	37.50	37.50	37.50	37.50	21,850
2020-07-30	37.50	37.50	35.00	37.50	4,775
2020-07-29	37.50	37.50	37.50	37.50	2,131
2020-07-28	37.50	37.50	37.50	37.50	45,593
2020-07-27	37.50	37.50	37.50	37.50	73,876
2020-07-24	37.50	37.50	35.00	37.50	185,681
2020-07-23	37.50	37.50	37.50	37.50	15,280
2020-07-22	36.00	37.50	36.00	37.50	110,978
2020-07-21	35.00	36.00	35.00	36.00	71,081
2020-07-20	36.00	36.00	33.00	36.00	276,457
2020-07-17	37.50	37.50	36.00	36.00	68,889
2020-07-16	38.00	38.00	37.50	37.50	18,098
2020-07-15	39.00	39.00	38.00	38.00	77,372
2020-07-14	40.00	41.50	39.00	39.00	1,305,932
2020-07-13	36.50	36.50	35.00	36.50	141,198
2020-07-10	36.50	36.50	36.50	36.50	29,408
2020-07-09	36.50	36.50	36.50	36.50	0
2020-07-08	36.50	36.50	36.50	36.50	19,999
2020-07-07	36.50	36.50	36.50	36.50	25,950
2020-07-06	36.50	36.50	35.00	36.50	5,000
2020-07-03	36.50	36.50	35.00	36.50	8,091
2020-07-02	36.50	36.50	35.00	36.50	68,879
2020-07-01	36.50	36.50	36.50	36.50	40,649
2020-06-30	36.50	38.00	38.00	36.50	10,713
2020-06-29	36.50	36.50	35.00	36.50	1,434
2020-06-26	36.50	35.00	35.00	36.50	24,135
2020-06-25	36.50	36.50	36.50	36.50	80,075
2020-06-24	36.00	37.00	36.00	36.00	73,612
2020-06-23	38.50	38.50	36.00	36.00	248,209
2020-06-22	38.50	38.50	38.50	38.50	0
2020-06-19	40.00	40.00	39.00	39.00	43,223
2020-06-18	40.50	40.50	39.00	40.00	213,012
2020-06-17	38.00	39.50	38.00	38.00	48,469
2020-06-16	36.00	38.00	36.00	38.00	72,460
2020-06-15	36.00	36.00	36.00	36.00	33,630
2020-06-12	36.50	36.50	36.50	36.50	80,108
2020-06-11	37.00	37.00	36.50	36.50	40,500
2020-06-10	33.50	37.00	33.50	37.00	61,300
2020-06-09	33.50	33.50	33.50	33.50	91,411
2020-06-08	33.00	33.50	33.00	33.50	19,382
2020-06-05	32.50	32.50	32.50	32.50	184,796
2020-06-04	32.50	32.50	32.50	32.50	22,090
2020-06-03	32.50	32.50	32.50	32.50	6,996
2020-06-02	32.50	32.50	32.50	32.50	20,000
2020-06-01	32.50	32.50	32.50	32.50	33,600
2020-05-29	32.50	32.50	32.50	32.50	9,825
2020-05-28	32.50	32.50	32.50	32.50	92,419
2020-05-27	33.00	33.00	31.00	32.50	21,173
2020-05-26	32.50	32.50	32.50	32.50	17,492
2020-05-22	32.50	32.50	32.50	32.50	0
2020-05-21	32.50	32.50	32.50	32.50	10,640
2020-05-20	32.50	32.50	32.50	32.50	150,167
2020-05-19	32.50	32.50	32.50	32.50	3,040
2020-05-18	32.50	32.50	32.50	32.50	198,691
2020-05-15	32.50	32.50	32.50	32.50	0
2020-05-14	32.50	32.50	32.50	32.50	607
2020-05-13	32.50	32.50	32.50	32.50	92,722
2020-05-12	32.50	32.50	32.50	32.50	0
2020-05-11	32.50	32.50	32.50	32.50	15,000
2020-05-07	32.50	32.50	32.50	32.50	19,362
2020-05-06	32.50	32.50	32.50	32.50	14,000
2020-05-05	32.50	32.50	32.50	32.50	1,786
2020-05-04	32.50	32.50	32.50	32.50	90,000
2020-05-01	33.50	33.50	32.50	32.50	108,436
2020-04-30	34.50	34.50	33.50	34.50	14,824
2020-04-29	33.50	34.50	32.00	34.50	133,499
2020-04-28	34.50	34.50	33.50	34.50	43,131
2020-04-27	34.50	34.50	34.50	34.50	420,276
2020-04-24	34.50	34.50	34.50	34.50	36,462
2020-04-23	34.50	34.50	34.50	34.50	129,869
2020-04-22	34.50	34.50	34.50	34.50	14,836
2020-04-21	33.00	34.50	33.00	34.50	71,500
2020-04-20	31.50	33.00	31.50	33.00	29,070
2020-04-17	31.50	31.50	31.50	31.50	16,641
2020-04-16	31.50	31.50	31.50	31.50	56,843
2020-04-15	32.50	32.50	31.50	31.50	206,872
2020-04-14	32.50	32.50	32.50	32.50	76,316
2020-04-09	32.50	32.50	32.50	32.50	2,061,029
2020-04-08	32.50	32.50	31.00	32.50	18,000
2020-04-07	32.50	32.50	32.50	32.50	4,113
2020-04-06	32.50	32.50	32.50	32.50	33,005
2020-04-03	32.50	32.50	31.00	32.50	882
2020-04-03	32.50	32.50	31.00	32.50	60,570
2020-04-02	30.00	32.50	32.50	32.50	198,519
2020-04-02	30.00	33.00	29.50	30.00	154,324
2020-04-01	28.00	30.00	30.00	30.00	138,778
2020-04-01	28.00	29.00	28.00	29.00	103,500
2020-03-31	22.00	28.50	22.00	22.00	794,501
2020-03-30	22.00	22.00	22.00	22.00	120,653
2020-03-27	22.30	22.30	22.00	21.80	129,890
2020-03-26	22.50	22.50	22.50	22.50	95,840
2020-03-25	23.00	23.00	22.00	23.00	58,101
2020-03-24	23.00	23.00	23.00	23.00	23,319
2020-03-23	24.50	24.50	23.50	24.50	27,407
2020-03-20	24.00	24.50	24.00	24.00	20,000
2020-03-19	24.00	24.00	24.00	24.00	39,816
2020-03-18	28.50	28.50	28.50	28.50	9,057
2020-03-17	29.00	29.00	28.50	29.00	19,522
2020-03-16	30.00	30.00	29.00	31.50	13,530
2020-03-13	31.50	31.50	31.50	31.50	106,649
2020-03-12	33.50	33.50	31.00	34.00	74,904
2020-03-11	34.00	34.00	34.00	34.00	1,600
2020-03-10	34.00	34.00	34.00	34.00	5,638
2020-03-09	35.50	35.50	34.00	35.50	1,226
2020-03-06	36.50	36.50	35.50	35.50	13,872
2020-03-05	36.50	36.50	36.50	36.50	90,227
2020-03-04	36.50	36.50	36.50	36.50	63,194
2020-03-03	36.50	36.50	36.50	36.50	33,928
2020-03-02	36.50	36.50	36.50	36.50	211,847
2020-02-28	36.50	36.50	36.50	36.50	197,067
2020-02-27	36.50	36.50	36.50	37.00	107,475
2020-02-26	37.00	37.00	37.00	37.00	15,755
2020-02-25	37.00	37.00	37.00	37.00	28,105
2020-02-24	37.50	37.50	37.00	37.50	86,470
2020-02-21	39.00	39.00	37.50	37.50	83,922
2020-02-20	39.50	39.50	39.00	39.00	56,400
2020-02-19	39.50	39.50	39.50	39.50	9,897
2020-02-18	40.00	40.00	39.50	39.50	29,450
2020-02-17	37.50	40.00	37.50	40.00	65,365
2020-02-14	37.50	37.50	37.50	37.50	35,615
2020-02-13	37.50	37.50	37.50	37.50	4,398
2020-02-12	37.50	37.50	37.50	37.50	10,130
2020-02-11	37.50	37.50	37.50	37.50	13,476
2020-02-10	37.00	37.50	37.00	37.50	96,700
2020-02-07	36.00	37.00	36.00	37.00	63,301
2020-02-06	36.00	36.00	36.00	36.00	47,097
2020-02-05	36.00	36.00	36.00	36.00	77,885
2020-02-04	36.00	36.00	36.00	36.00	9,503
2020-02-03	36.00	36.00	36.00	36.00	26,187
2020-01-31	36.00	36.00	36.00	36.00	72,813
2020-01-30	34.50	36.00	34.50	36.00	143,252
2020-01-29	34.50	34.50	34.50	34.50	105,268
2020-01-28	35.00	35.00	34.50	34.50	236,614
2020-01-27	35.00	35.00	35.00	35.00	139,456
2020-01-24	35.00	35.00	35.00	35.00	33,348
2020-01-23	34.50	35.00	34.50	35.00	23,285
2020-01-22	39.50	39.50	34.50	34.50	197,240
2020-01-21	38.50	38.50	38.50	38.50	27,105
2020-01-20	39.00	39.00	38.50	38.50	6,600
2020-01-17	40.00	40.00	39.00	39.00	27,505
2020-01-16	40.00	40.00	40.00	40.00	26,372
2020-01-15	40.50	40.50	40.00	40.00	7,590
2020-01-14	40.50	40.50	39.00	40.50	45,208
2020-01-13	41.00	41.00	39.50	40.50	62,845
2020-01-10	41.00	41.00	41.00	41.00	34,512
2020-01-09	40.00	41.00	39.50	41.00	97,763
2020-01-08	43.50	43.50	40.00	40.00	281,753
2020-01-07	42.00	44.00	42.00	44.00	154,895
2020-01-06	38.80	44.00	38.80	42.00	339,279
2020-01-03	38.80	38.80	38.80	38.80	3,331
2020-01-02	38.80	38.80	38.80	38.80	47,644
2019-12-31	38.80	38.80	38.80	38.80	10,000
2019-12-30	37.50	38.80	37.50	38.80	43,137
2019-12-27	37.00	37.50	36.00	37.50	60,179
2019-12-24	36.50	37.50	36.50	37.50	77,930
2019-12-23	33.00	36.50	33.00	36.50	278,252
2019-12-20	31.50	33.00	30.00	33.00	324,871
2019-12-19	31.50	31.50	31.50	31.50	106,125
2019-12-18	31.50	31.50	31.50	31.50	23,000
2019-12-17	30.50	31.50	30.50	31.50	66,277
2019-12-16	30.50	30.50	30.50	30.50	118,657
2019-12-13	28.50	30.50	28.50	30.50	141,798
2019-12-12	31.50	31.50	28.50	28.50	348,203
2019-12-11	32.50	32.50	31.00	31.50	77,268
2019-12-10	32.50	33.00	32.50	32.50	85,699
2019-12-09	32.50	32.50	32.50	32.50	14,756
2019-12-06	32.50	32.50	32.50	32.50	16,207
2019-12-05	32.50	32.50	32.50	32.50	26,333
2019-12-04	33.00	33.00	32.50	32.50	121,113
2019-12-03	34.00	34.00	33.00	33.00	204,055
2019-12-02	32.50	34.00	32.50	34.00	131,917
2019-11-29	28.50	32.50	28.50	32.50	199,228
2019-11-28	26.00	28.40	28.40	28.00	201,460
2019-11-27	26.00	26.00	26.00	26.00	38,300
2019-11-26	26.00	26.00	26.00	26.00	2,193,606
2019-11-25	26.50	26.70	25.70	25.70	2,097,044
2019-11-22	24.40	26.50	24.40	26.50	918,105
2019-11-21	22.50	25.20	22.50	24.40	2,662,847
2019-11-20	22.50	22.50	21.50	22.20	696,412
2019-11-19	24.30	24.30	22.40	22.50	185,432
2019-11-18	24.30	24.50	24.30	24.30	177,837
2019-11-15	24.10	24.10	24.10	24.10	96,654
2019-11-14	24.20	24.20	24.10	24.10	43,469
2019-11-13	23.90	24.30	23.90	24.20	147,105
2019-11-12	24.50	24.50	23.90	23.90	297,058
2019-11-11	26.00	26.00	24.50	24.50	97,206
2019-11-08	26.00	26.00	26.00	26.00	0
2019-11-07	26.00	26.00	26.00	26.00	54,300
2019-11-06	26.60	26.60	26.00	26.00	58,194
2019-11-05	26.60	26.60	25.60	26.60	13,218
2019-11-04	26.60	26.60	26.60	26.60	22,877
2019-11-01	26.00	26.60	26.00	26.60	4,633,719
2019-10-31	26.00	26.00	26.00	26.00	0
2019-10-30	26.00	26.00	26.00	26.00	94,100
2019-10-29	26.00	26.00	26.00	26.00	61,453
2019-10-28	27.50	27.50	26.00	26.00	507,318
2019-10-25	27.50	27.50	27.50	27.50	4,523
2019-10-24	28.00	28.00	27.50	27.50	9,728
2019-10-23	28.00	28.00	28.00	28.00	10,234
2019-10-22	28.00	28.00	28.00	28.00	11,337
2019-10-21	28.00	28.00	28.00	28.00	0
2019-10-18	28.00	28.00	28.00	28.00	38,080
2019-10-17	28.50	28.50	28.00	28.00	33,920
2019-10-16	29.00	29.00	28.00	28.50	26,318
2019-10-15	29.00	29.00	29.00	29.00	62,600
2019-10-14	29.50	29.50	28.00	29.00	40,300
2019-10-11	29.50	29.50	29.50	29.50	25,800
2019-10-10	29.50	29.50	29.50	29.50	29,791
2019-10-09	29.50	29.50	29.50	29.50	76,047
2019-10-08	29.50	29.40	29.40	29.50	39,204
2019-10-07	29.50	29.50	29.50	29.50	474,990
2019-10-04	29.50	29.50	29.50	29.50	16,767
2019-10-03	29.50	29.50	29.50	29.50	47,980
2019-10-02	29.50	29.50	29.50	29.50	41,049
2019-10-01	29.00	29.50	29.00	29.50	23,798
2019-09-30	29.00	29.50	28.50	28.50	280,519
2019-09-27	23.50	27.50	23.50	27.50	1,032,085
2019-09-26	25.50	25.50	23.00	23.50	1,292,378
2019-09-25	27.00	28.00	25.50	25.50	8,609,963
2019-09-24	26.00	26.00	25.50	25.50	167,379
2019-09-23	26.00	26.00	25.50	25.50	327,334
2019-09-20	26.50	26.50	26.00	26.00	536,834
2019-09-19	29.50	29.50	25.50	26.50	674,832
2019-09-18	30.10	30.50	29.50	29.50	85,333
2019-09-17	30.10	30.10	30.10	30.10	42,344
2019-09-16	30.20	30.20	30.10	30.10	113,583
2019-09-13	30.20	30.20	30.20	30.20	63,850
2019-09-12	30.50	30.50	30.00	30.20	842,015
2019-09-11	31.50	31.50	31.00	31.00	20,731
2019-09-10	31.50	31.50	31.50	31.50	43,396
2019-09-09	31.50	31.50	31.50	31.50	16,543
2019-09-06	31.50	31.50	31.50	31.50	27,000
2019-09-05	33.00	33.00	31.50	31.50	169,828
2019-09-04	35.00	35.00	33.00	33.00	98,076
2019-09-03	35.00	35.00	35.00	35.00	45,793
2019-09-02	35.00	35.00	35.00	35.00	19,717
2019-08-30	35.00	35.00	35.00	35.00	20,920
2019-08-29	35.50	35.50	34.50	35.50	129,277
2019-08-28	35.50	35.50	35.50	35.50	15,000
2019-08-27	35.50	35.50	35.50	35.50	9,681
2019-08-23	32.50	35.50	32.50	32.50	231,104
2019-08-22	30.50	32.50	30.50	32.50	102,377
2019-08-21	29.70	30.50	29.70	30.50	64,832
2019-08-20	29.70	29.70	29.70	29.70	86,541
2019-08-19	30.50	30.50	29.20	29.70	192,000
2019-08-16	30.50	30.50	30.50	30.50	4,940
2019-08-15	30.50	30.50	30.50	30.50	29,374
2019-08-14	31.00	31.00	30.50	30.50	221,483
2019-08-13	32.00	32.00	31.00	31.00	58,000
2019-08-12	32.50	32.50	32.00	32.00	59,000
2019-08-09	34.00	34.00	32.50	32.50	27,190
2019-08-08	35.50	35.50	34.00	34.00	46,721
2019-08-07	36.50	36.50	35.50	35.50	11,000
2019-08-06	36.50	36.50	36.50	36.50	63,622
2019-08-05	36.50	36.50	36.50	36.50	37,892
2019-08-02	36.00	36.50	36.00	36.50	87,441
2019-08-01	36.00	36.00	36.00	36.00	11,806
2019-07-31	36.50	36.50	36.00	36.00	140,654
2019-07-30	37.70	37.70	36.50	36.50	98,679
2019-07-29	37.70	38.00	37.70	37.70	184,844
2019-07-26	37.50	37.70	36.40	37.70	108,137
2019-07-25	33.50	38.50	33.50	37.50	168,880
2019-07-24	31.00	36.00	31.00	33.50	619,910
2019-07-23	30.50	30.50	30.50	30.50	7,939
2019-07-22	30.50	30.50	30.50	30.50	229,187
2019-07-19	30.50	30.50	30.50	30.50	58,440
2019-07-18	31.00	31.00	30.50	30.50	19,910
2019-07-17	31.00	31.00	31.00	31.00	16,700
2019-07-16	31.00	31.00	31.00	31.00	31,353
2019-07-15	31.00	31.00	31.00	31.00	40,119
2019-07-12	31.00	31.00	31.00	31.00	21,500
2019-07-11	31.00	31.00	31.00	31.00	34,542
2019-07-10	31.00	31.00	31.00	31.00	87,477
2019-07-09	31.00	31.00	31.00	31.00	43,220
2019-07-08	31.00	31.00	31.00	31.00	49,042
2019-07-05	33.50	33.50	29.50	31.00	234,892
2019-07-04	34.50	34.50	33.00	33.50	76,147
2019-07-03	36.00	36.00	35.00	35.00	47,377
2019-07-02	36.50	36.50	36.00	36.00	92,362
2019-07-01	36.50	36.50	36.50	36.50	0
2019-06-28	37.50	37.50	36.50	36.50	72,935
2019-06-27	38.50	38.50	37.50	37.50	50,060
2019-06-26	38.50	38.50	38.50	38.50	44,922
2019-06-25	38.50	38.50	38.50	38.50	37,242
2019-06-24	38.50	38.50	38.50	38.50	0
2019-06-21	38.50	38.50	38.50	38.50	13,948
2019-06-20	34.00	38.50	34.00	38.50	76,782
2019-06-19	34.00	34.00	34.00	34.00	80,648
2019-06-18	34.00	34.00	34.00	34.00	63,150
2019-06-17	34.00	34.00	34.00	34.00	10,200
2019-06-14	33.00	34.00	33.00	34.00	60,388
2019-06-13	34.00	34.00	32.50	33.00	564,052
2019-06-12	34.00	34.00	34.00	34.00	3,688
2019-06-11	36.00	36.00	34.00	34.00	51,197
2019-06-10	36.50	36.50	36.00	36.00	24,141
2019-06-07	38.50	38.50	36.50	36.50	121,205
2019-06-06	39.50	39.50	38.50	38.50	56,695
2019-06-05	39.50	39.50	39.50	39.50	0
2019-06-04	39.50	40.00	39.50	40.00	37,837
2019-06-03	39.50	40.00	39.50	39.50	15,815
2019-05-31	42.00	42.00	39.50	42.00	88,480
2019-05-30	49.50	49.50	41.00	42.00	171,198
2019-05-29	53.00	53.00	49.00	50.00	313,084
2019-05-28	56.50	57.00	56.50	56.75	1,057,318
2019-05-24	55.50	56.50	55.50	56.50	70,568
2019-05-23	57.50	57.50	56.00	56.00	38,000
2019-05-22	56.50	57.50	56.50	57.50	10,000
2019-05-21	55.50	56.50	55.50	56.50	150,983
2019-05-20	55.50	55.50	55.50	55.50	0
2019-05-17	55.50	55.50	55.50	55.50	1,677
2019-05-16	54.50	55.50	54.50	55.50	163,230
2019-05-15	54.50	54.50	54.50	54.50	11,227
2019-05-14	54.50	54.50	54.50	54.50	3,536
2019-05-13	54.50	54.50	54.50	54.50	14,614
2019-05-10	54.50	54.50	54.50	54.50	33,218
2019-05-09	54.75	54.75	54.50	54.50	69,720
2019-05-08	58.00	58.00	54.75	54.75	183,375
2019-05-07	55.50	58.75	55.50	58.00	77,041
2019-05-03	55.00	55.00	55.00	55.00	25,509
2019-05-02	54.50	55.00	54.50	55.00	90,576
2019-05-01	54.50	55.00	54.50	54.50	107,349
2019-04-30	55.00	55.00	54.50	54.50	73,859
2019-04-29	56.00	56.00	55.00	55.00	56,821
2019-04-26	58.75	57.00	55.00	56.00	156,975
2019-04-25	56.50	59.00	58.50	58.75	112,977

Share	Price	Change
T42 Iot Track. (TRAC)	4.00	33.33%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,557.50	15.99%
Merit Group (MRIT)	62.00	15.89%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Destiny Pharma. (DEST)	16.75	-22.09%
R&Q Insurance (RQIH)	2.40	-20.66%
Ukrproduct (UKR)	2.00	-19.68%
Indus Gas (INDI)	12.90	-19.38%

Share	Price	Volume
Cap-xx (CPX)	0.0925	868,100,085
Echo Energy (ECHO)	0.0039	382,870,793
Baron Oil (BOIL)	0.065	234,057,755
Tower Resources (TRP)	0.0195	142,990,060
Beacon Energy. (BCE)	0.0525	128,870,780