Oxford Biodyn Share History

Oxford Biodyn Share Price history. The following table shows end-of-day data OBD historical share prices for Oxford Biodyn, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	8.60	8.60	8.60	9.00	672,529
2024-04-23	8.80	8.94	8.70	9.09	308,828
2024-04-22	8.80	8.80	8.80	8.80	196,700
2024-04-19	8.82	8.82	8.82	8.99	714,817
2024-04-18	9.00	9.66	9.00	9.29	1,305,213
2024-04-17	8.80	8.80	8.80	8.90	345,525
2024-04-16	8.83	8.85	8.83	8.85	289,012
2024-04-15	8.90	8.90	8.90	8.83	490,747
2024-04-12	8.74	8.74	8.74	8.74	262,416
2024-04-11	8.72	8.72	8.72	8.72	178,601
2024-04-10	8.72	8.72	8.72	8.72	593,973
2024-04-09	8.64	8.76	8.64	8.76	992,251
2024-04-08	8.76	8.80	8.58	8.58	1,026,547
2024-04-05	8.80	8.80	8.50	8.76	1,595,489
2024-04-04	9.30	9.30	8.88	8.88	2,627,865
2024-04-03	9.60	9.62	9.14	9.30	3,633,882
2024-04-02	9.18	9.18	9.18	9.31	544,899
2024-04-01	9.40	9.40	9.40	9.40	0
2024-03-29	9.40	9.40	9.40	9.40	0
2024-03-28	9.50	9.50	9.32	9.40	708,095
2024-03-27	9.40	9.58	9.40	9.49	373,708
2024-03-26	9.20	10.00	9.20	9.70	113,751
2024-03-25	9.60	9.60	9.60	9.60	36,082
2024-03-22	10.00	10.00	9.68	9.68	491,336
2024-03-21	9.94	9.94	9.48	9.54	197,657
2024-03-20	9.36	9.98	9.36	9.70	400,138
2024-03-19	9.98	9.98	9.30	9.44	785,227
2024-03-18	9.58	9.98	9.58	9.78	979,255
2024-03-15	9.60	9.78	9.38	9.48	712,760
2024-03-14	9.24	9.62	9.00	9.34	3,554,870
2024-03-13	11.50	11.50	10.80	10.58	640,296
2024-03-12	11.40	11.40	11.40	11.40	62,631
2024-03-11	11.95	11.95	11.00	11.48	254,126
2024-03-08	11.20	11.95	11.20	11.68	214,660
2024-03-07	11.40	11.85	11.20	11.20	1,038,468
2024-03-06	11.55	11.55	11.55	11.43	244,424
2024-03-05	11.90	11.90	11.60	11.60	389,575
2024-03-04	12.40	12.40	12.40	12.40	190,836
2024-03-01	12.70	13.05	12.00	12.10	288,962
2024-02-29	12.75	13.20	12.75	13.20	187,542
2024-02-28	13.55	13.55	13.55	13.55	250,126
2024-02-27	13.30	13.30	13.30	13.30	139,494
2024-02-26	13.50	13.50	13.48	13.48	128,367
2024-02-23	13.00	13.50	12.75	13.50	62,506
2024-02-22	12.70	13.60	12.70	13.50	255,033
2024-02-21	13.45	13.45	12.70	12.70	178,265
2024-02-20	13.95	14.00	13.95	14.00	26,135
2024-02-19	13.20	13.20	13.20	13.40	246,678
2024-02-16	13.45	15.00	13.45	15.00	89,659
2024-02-15	13.23	13.73	13.23	13.73	50,458
2024-02-14	13.20	13.20	12.90	13.23	182,435
2024-02-13	13.55	13.55	13.00	13.58	825,494
2024-02-12	14.30	14.30	14.30	14.15	291,669
2024-02-09	14.60	14.95	14.60	14.50	210,768
2024-02-08	14.95	14.95	14.20	14.75	160,912
2024-02-07	14.75	14.85	14.75	14.85	74,667
2024-02-06	14.75	14.75	14.75	14.75	500,932
2024-02-05	14.20	14.20	14.20	14.20	86,417
2024-02-02	15.00	15.00	15.00	15.00	107,182
2024-02-01	14.80	15.25	14.55	14.90	150,849
2024-01-31	15.35	15.40	15.35	15.40	93,589
2024-01-30	15.00	16.05	14.15	14.75	634,920
2024-01-29	15.10	15.60	14.00	14.00	572,771
2024-01-26	16.55	17.15	15.80	15.80	1,308,201
2024-01-25	13.80	17.35	13.80	16.40	1,380,755
2024-01-24	15.05	15.50	13.80	13.80	1,275,038
2024-01-23	16.50	18.00	15.20	15.60	2,240,015
2024-01-22	18.15	18.15	15.00	17.00	2,841,000
2024-01-19	20.20	20.90	17.95	18.15	3,676,980
2024-01-18	25.90	25.90	19.60	21.30	5,927,560
2024-01-17	31.00	31.00	25.60	26.30	4,188,902
2024-01-16	33.00	36.50	33.00	34.00	1,725,865
2024-01-15	33.20	35.00	33.20	34.50	616,482
2024-01-12	34.20	34.30	33.10	33.60	922,320
2024-01-11	31.40	34.40	31.00	34.40	1,805,761
2024-01-10	28.00	33.00	28.00	31.00	1,528,138
2024-01-09	28.40	28.40	28.20	28.40	254,022
2024-01-08	29.50	29.50	28.80	29.00	704,811
2024-01-05	26.50	29.00	26.50	28.20	1,466,721
2024-01-04	26.00	27.00	26.00	26.50	399,199
2024-01-03	27.60	27.70	26.00	27.00	833,914
2024-01-02	27.50	28.70	27.50	28.15	130,250
2024-01-01	28.00	28.00	28.00	28.00	0
2023-12-29	27.70	27.70	27.40	28.00	259,828
2023-12-28	28.40	28.40	27.90	28.40	489,276
2023-12-27	29.60	29.60	29.60	29.60	141,462
2023-12-26	29.20	29.20	29.20	29.20	0
2023-12-25	29.20	29.20	29.20	29.20	0
2023-12-22	29.00	29.90	28.00	29.20	418,009
2023-12-21	28.00	31.80	28.00	29.50	2,050,704
2023-12-20	26.00	27.80	26.00	26.90	420,811
2023-12-19	25.00	26.40	25.00	26.00	323,523
2023-12-18	25.70	27.90	25.30	25.80	538,371
2023-12-15	25.00	27.20	25.00	26.60	200,213
2023-12-14	25.50	26.80	25.50	26.30	657,257
2023-12-13	26.00	27.00	25.50	26.00	431,770
2023-12-12	26.00	28.50	26.00	26.00	432,700
2023-12-11	26.20	27.50	26.20	26.60	603,419
2023-12-08	26.20	28.30	26.20	27.00	200,415
2023-12-07	26.20	26.70	26.20	26.70	111,744
2023-12-06	26.20	27.90	26.20	26.60	92,819
2023-12-05	28.00	28.00	26.20	26.50	107,824
2023-12-04	26.00	27.90	26.00	26.00	702,170
2023-12-01	26.00	27.80	26.00	26.20	426,771
2023-11-30	27.60	27.90	26.00	26.60	808,002
2023-11-29	29.90	29.90	28.00	29.00	294,120
2023-11-28	29.70	29.70	28.30	28.30	639,996
2023-11-27	29.00	29.40	29.00	29.00	502,494
2023-11-24	30.50	30.50	29.00	29.00	460,452
2023-11-23	31.00	31.00	29.70	30.40	470,699
2023-11-22	32.10	32.50	31.00	31.30	408,465
2023-11-21	34.70	34.70	34.70	34.70	208,978
2023-11-20	36.00	36.00	34.00	34.80	474,095
2023-11-17	35.40	35.40	33.80	35.00	322,253
2023-11-16	31.60	35.50	31.60	35.00	1,196,025
2023-11-15	29.00	32.00	29.00	32.00	412,573
2023-11-14	29.00	29.50	28.30	29.50	782,750
2023-11-13	30.50	30.50	28.80	29.20	1,273,736
2023-11-10	33.00	33.00	31.90	31.50	674,447
2023-11-09	35.90	35.90	33.70	34.00	288,947
2023-11-08	35.50	35.50	33.10	34.20	560,651
2023-11-07	33.30	37.70	32.60	35.40	1,890,792
2023-11-06	32.00	33.00	31.80	33.00	774,012
2023-11-03	32.90	32.90	32.40	33.75	279,786
2023-11-02	33.70	34.00	32.50	33.10	1,011,918
2023-11-01	34.20	34.20	33.50	33.60	466,390
2023-10-31	34.10	35.00	34.10	35.00	547,858
2023-10-30	34.80	35.80	34.80	34.00	538,498
2023-10-27	35.00	35.80	34.00	34.00	1,261,432
2023-10-26	31.50	35.20	31.50	34.00	1,131,250
2023-10-25	31.10	33.40	31.00	31.20	433,411
2023-10-24	30.50	32.20	30.50	31.20	957,997
2023-10-23	33.10	33.10	31.00	31.00	1,042,968
2023-10-20	33.50	35.50	33.40	34.20	1,129,849
2023-10-19	35.00	36.30	34.00	34.00	887,244
2023-10-18	38.00	41.10	34.70	34.70	5,259,915
2023-10-17	33.50	33.50	31.10	33.00	2,032,807
2023-10-16	35.00	36.00	34.50	34.90	1,082,750
2023-10-13	36.60	37.50	35.40	36.00	1,146,161
2023-10-12	38.50	38.50	37.00	37.00	881,615
2023-10-11	40.00	41.00	37.50	38.60	1,314,385
2023-10-10	38.10	40.00	38.00	40.00	2,254,684
2023-10-09	38.50	40.00	36.50	38.00	2,267,858
2023-10-06	36.50	40.50	32.90	40.00	4,349,559
2023-10-05	40.00	40.00	36.60	37.00	4,555,258
2023-10-04	48.70	49.00	41.00	41.00	6,027,907
2023-10-03	40.50	51.00	36.50	47.00	19,136,585
2023-10-02	37.00	38.00	34.00	34.30	7,520,685
2023-09-29	28.40	37.20	26.80	37.00	6,950,083
2023-09-28	31.40	31.40	26.00	28.50	5,623,976
2023-09-27	27.10	39.00	27.10	30.70	23,882,960
2023-09-26	13.00	28.50	11.95	26.80	23,784,883
2023-09-25	10.48	10.48	10.45	10.45	30,507
2023-09-22	10.05	10.05	10.00	10.48	58,184
2023-09-21	10.75	10.75	10.50	10.50	663,545
2023-09-20	11.00	11.00	11.00	10.75	141,399
2023-09-19	10.55	10.80	10.55	10.80	134,857
2023-09-18	10.83	10.83	10.55	10.55	165,254
2023-09-15	10.40	10.40	10.40	10.83	175,953
2023-09-14	10.70	10.70	10.70	10.63	614,368
2023-09-13	10.80	10.80	10.50	10.55	834,317
2023-09-12	10.80	11.30	10.80	10.75	85,310
2023-09-11	11.00	11.00	10.95	10.90	228,080
2023-09-08	11.13	11.40	11.13	11.40	10,915
2023-09-07	10.85	10.85	10.85	11.13	57,933
2023-09-06	10.50	10.50	10.50	10.85	2,276
2023-09-05	11.25	11.25	11.25	11.25	39,380
2023-09-04	11.08	11.25	11.08	11.25	12,390
2023-09-01	11.08	11.08	11.08	11.08	10,000
2023-08-31	11.40	11.40	11.00	11.08	537,058
2023-08-30	11.13	11.13	11.13	11.13	23,275
2023-08-29	11.10	11.13	11.10	11.13	435
2023-08-28	11.10	11.10	11.10	11.10	0
2023-08-25	11.10	11.10	11.10	11.10	258,469
2023-08-24	11.20	11.20	11.20	11.10	275,323
2023-08-23	11.00	11.00	11.00	11.10	218,299
2023-08-22	11.20	11.25	11.20	11.33	547,891
2023-08-21	11.00	11.20	11.00	11.00	321,322
2023-08-18	10.85	11.20	10.60	11.03	2,342,889
2023-08-17	10.85	11.05	10.85	11.25	151,895
2023-08-16	11.40	11.40	11.40	11.40	49,751
2023-08-15	11.25	11.40	11.25	11.40	1,792
2023-08-14	11.23	11.25	11.23	11.25	204,386
2023-08-11	11.50	11.50	11.50	11.23	164,087
2023-08-10	11.50	11.50	11.25	11.25	135,550
2023-08-09	11.00	11.00	11.00	11.50	201,744
2023-08-08	11.35	11.35	11.28	11.28	244,130
2023-08-07	11.60	11.60	11.60	11.35	279,164
2023-08-04	11.05	11.05	11.00	11.60	173,894
2023-08-03	10.70	11.45	10.70	11.30	107,842
2023-08-02	11.25	11.60	11.25	11.38	1,193,485
2023-08-01	10.20	10.20	10.00	10.60	580,524
2023-07-31	10.83	10.83	10.75	10.75	71,268
2023-07-28	10.90	10.90	10.83	10.83	85,016
2023-07-27	11.00	11.45	11.00	10.90	234,512
2023-07-26	11.70	11.70	11.63	11.63	39,070
2023-07-25	11.60	11.70	11.60	11.70	69,088
2023-07-24	11.98	11.98	11.75	11.75	45,631
2023-07-21	11.98	11.98	11.98	11.98	35,080
2023-07-20	12.03	12.03	11.98	11.98	0
2023-07-19	11.80	11.80	11.50	12.03	75,370
2023-07-18	11.35	11.40	11.35	12.00	11,771
2023-07-17	11.30	11.30	11.30	11.98	25,634
2023-07-14	11.95	11.95	11.65	11.65	156
2023-07-13	12.00	12.00	11.95	11.95	2,600
2023-07-12	12.05	12.05	12.00	12.00	4,240
2023-07-11	11.70	12.05	11.70	12.05	7,518
2023-07-10	12.30	12.30	12.00	11.70	119,103
2023-07-07	12.93	12.93	12.93	12.93	332
2023-07-06	13.18	13.18	12.93	12.93	194,599
2023-07-05	13.18	13.18	13.18	13.18	35,527
2023-07-04	13.55	13.70	13.55	13.18	117,234
2023-07-03	13.50	13.90	13.50	13.60	221,591
2023-06-30	13.60	13.60	13.40	13.68	222,774
2023-06-29	12.50	13.10	12.40	13.53	120,137
2023-06-28	11.60	12.90	11.60	12.90	501,304
2023-06-27	12.40	12.40	12.40	12.58	166,816
2023-06-26	12.23	12.23	12.10	12.10	9,820
2023-06-23	12.30	12.30	12.00	12.23	439,473
2023-06-22	12.48	12.48	12.43	12.43	55,780
2023-06-21	12.30	12.30	12.30	12.48	220,233
2023-06-20	11.95	12.00	11.95	12.28	436,034
2023-06-19	11.00	11.00	10.80	11.43	45,542
2023-06-16	11.00	11.00	11.00	10.75	180,279
2023-06-15	11.00	11.50	10.50	11.50	605,035
2023-06-14	10.18	10.45	10.18	10.45	86,782
2023-06-13	10.00	10.85	9.20	10.18	1,297,130
2023-06-12	11.55	11.55	11.50	10.73	682,848
2023-06-09	13.00	13.05	12.05	12.65	434,529
2023-06-08	13.65	13.65	13.45	13.45	30,365
2023-06-07	13.65	13.80	13.65	13.65	135,032
2023-06-06	13.70	13.70	13.70	13.70	2,593
2023-06-05	13.65	13.70	13.65	13.70	101,710
2023-06-02	13.68	13.68	13.65	13.65	18,597
2023-06-01	13.48	13.68	13.48	13.68	95,875
2023-05-31	13.00	13.60	13.00	13.48	187,509
2023-05-30	14.95	14.95	13.00	13.80	551,178
2023-05-29	16.83	16.83	16.83	16.83	0
2023-05-26	16.15	16.15	16.15	16.83	36,668
2023-05-25	16.63	16.63	16.53	16.53	272,871
2023-05-24	16.65	16.70	16.65	16.63	44,747
2023-05-23	16.35	16.35	16.35	16.95	62,164
2023-05-22	16.95	16.95	16.95	17.30	341,933
2023-05-19	16.48	16.48	16.48	16.48	38,773
2023-05-18	16.50	16.50	16.50	16.48	133,469
2023-05-17	17.55	17.55	17.55	17.03	140,997
2023-05-16	17.35	17.35	17.25	17.25	210,761
2023-05-15	17.25	17.25	16.80	17.35	282,169
2023-05-12	16.70	17.00	16.70	16.85	24,769
2023-05-11	16.65	16.65	16.65	16.38	163,647
2023-05-10	15.95	16.00	15.95	16.00	100,454
2023-05-09	15.95	15.95	15.95	15.95	126,039
2023-05-08	15.95	15.95	15.95	15.95	0
2023-05-05	15.95	15.95	15.95	15.95	114
2023-05-04	15.80	15.80	15.80	15.95	193,904
2023-05-03	16.38	16.38	16.38	16.38	59,678
2023-05-02	16.00	16.00	16.00	16.38	272,170
2023-05-01	15.48	15.48	15.48	15.48	0
2023-04-28	15.48	15.48	15.48	15.48	32,723
2023-04-27	15.43	15.48	15.43	15.48	491,171
2023-04-26	15.20	15.20	15.20	15.43	407,694
2023-04-25	16.05	16.45	16.05	15.83	423,889
2023-04-24	15.50	15.50	14.80	15.13	738,239
2023-04-21	14.75	14.98	14.75	14.98	193,673
2023-04-20	14.50	14.65	14.50	14.75	95,632
2023-04-19	15.95	16.00	15.00	14.90	389,058
2023-04-18	15.40	15.40	15.40	15.53	502,154
2023-04-17	16.00	16.15	15.90	15.60	197,108
2023-04-14	15.48	15.85	15.48	15.85	15,769
2023-04-13	15.70	15.70	15.50	15.48	93,142
2023-04-12	16.03	16.03	16.03	16.03	172,284
2023-04-11	15.70	16.03	15.70	16.03	43,255
2023-04-10	15.70	15.70	15.70	15.70	0
2023-04-07	15.70	15.70	15.70	15.70	0
2023-04-06	16.20	16.20	16.20	15.70	409,424
2023-04-05	16.00	16.00	15.50	15.85	736,484
2023-04-04	15.10	15.10	15.10	14.75	186,974
2023-04-03	14.25	14.75	14.25	14.75	160,380
2023-03-31	13.80	13.80	13.80	14.25	285,524
2023-03-30	13.40	13.50	13.40	13.50	204,961
2023-03-29	13.05	13.05	12.55	13.40	291,595
2023-03-28	14.50	14.50	14.00	13.53	393,944
2023-03-27	15.75	15.75	15.38	15.38	36,558
2023-03-24	15.78	15.78	15.75	15.75	45,060
2023-03-23	15.88	15.88	15.78	15.78	58,183
2023-03-22	16.45	16.45	15.50	15.88	259,688
2023-03-21	15.73	15.73	15.73	15.73	109,517
2023-03-20	15.55	15.55	15.50	15.73	139,891
2023-03-17	16.70	16.70	16.70	16.25	65,340
2023-03-16	16.05	16.25	16.05	16.25	217,848
2023-03-15	16.90	16.90	16.00	16.05	232,880
2023-03-14	16.50	16.50	16.45	16.45	106,074
2023-03-13	18.00	18.00	17.00	16.50	281,073
2023-03-10	17.80	17.80	17.80	17.33	83,937
2023-03-09	18.40	18.40	18.03	18.03	79,633
2023-03-08	18.80	18.80	18.80	18.40	19,242
2023-03-07	18.50	18.50	18.40	18.40	359,509
2023-03-06	18.95	19.00	18.95	18.50	116,462
2023-03-03	18.95	18.95	18.95	18.60	192,829
2023-03-02	19.00	19.00	18.55	18.85	162,466
2023-03-01	19.75	19.75	19.75	19.00	426,122
2023-02-28	20.70	20.70	19.70	19.90	220,064
2023-02-27	19.75	20.00	19.75	20.00	239,790
2023-02-24	19.90	19.90	19.55	19.75	102,046
2023-02-23	19.40	19.85	19.40	19.30	178,061
2023-02-22	19.40	20.00	19.40	19.05	283,323
2023-02-21	20.00	20.00	19.05	19.43	204,352
2023-02-20	18.45	20.10	18.45	19.95	760,989
2023-02-17	17.83	18.23	17.83	18.23	156,197
2023-02-16	17.60	17.83	17.60	17.83	35,404
2023-02-15	17.05	17.95	17.00	17.60	286,593
2023-02-14	18.50	18.50	18.50	17.85	56,592
2023-02-13	18.00	18.00	18.00	17.83	141,115
2023-02-10	19.30	19.30	19.30	18.40	222,271
2023-02-09	19.80	19.80	18.00	19.00	1,023,471
2023-02-08	18.00	20.00	17.55	18.88	2,553,266
2023-02-07	17.00	17.15	16.40	16.93	480,301
2023-02-06	16.50	17.95	16.25	17.00	827,642
2023-02-03	15.00	15.00	15.00	15.28	289,319
2023-02-02	15.45	15.45	15.38	15.38	8,161
2023-02-01	15.73	15.73	15.45	15.45	8,542
2023-01-31	15.00	15.50	15.00	15.73	189,334
2023-01-30	15.55	15.55	15.35	15.35	131,368
2023-01-27	15.00	15.30	14.75	15.55	494,212
2023-01-26	14.55	14.75	14.55	15.00	330,818
2023-01-25	14.75	14.75	14.25	14.40	286,320
2023-01-24	14.00	14.95	14.00	13.65	376,130
2023-01-23	15.30	15.35	14.00	15.28	465,791
2023-01-20	16.50	16.50	15.90	15.90	85,735
2023-01-19	16.35	16.50	16.35	16.50	10,899
2023-01-18	17.50	17.50	16.95	16.35	35,695
2023-01-17	16.00	16.00	16.00	16.75	16,385
2023-01-16	16.00	16.00	16.00	16.65	62,824
2023-01-13	16.15	16.15	16.15	16.15	35,632
2023-01-12	16.75	16.75	16.15	16.15	40,256
2023-01-11	16.65	16.75	16.65	16.75	15,676
2023-01-10	16.25	16.65	16.25	16.65	21,784
2023-01-09	15.35	15.35	15.35	16.25	27,048
2023-01-06	16.00	16.00	16.00	16.03	162,393
2023-01-05	16.40	16.40	16.00	15.65	427,941
2023-01-04	17.15	17.15	17.15	17.15	0
2023-01-03	17.00	17.00	16.40	17.15	70,975
2023-01-02	17.15	17.15	17.15	17.15	0
2022-12-30	17.00	17.00	17.00	17.15	36,202
2022-12-29	16.50	16.50	16.50	17.50	120,506
2022-12-28	17.25	17.25	17.25	17.25	36,009
2022-12-27	17.25	17.25	17.25	17.25	0
2022-12-26	17.25	17.25	17.25	17.25	0
2022-12-23	17.50	17.50	17.25	17.25	22,130
2022-12-22	17.05	17.05	17.00	17.50	88,661
2022-12-21	18.00	18.00	18.00	18.00	33,474
2022-12-20	17.05	17.05	17.05	18.00	10,236
2022-12-19	18.00	18.00	18.00	18.00	134,538
2022-12-16	18.00	18.00	18.00	18.00	234,188
2022-12-15	18.75	18.75	18.75	18.75	47,578
2022-12-14	19.00	19.00	19.00	18.50	22,513
2022-12-13	19.05	19.05	18.15	18.50	480,792
2022-12-12	19.63	19.63	19.50	19.50	8,105
2022-12-09	20.13	20.13	19.63	19.63	97,333
2022-12-08	20.50	20.50	20.50	20.13	81,248
2022-12-07	19.65	19.65	19.65	20.20	93,204
2022-12-06	20.00	20.00	20.00	20.25	132,770
2022-12-05	20.15	20.25	20.15	20.25	182,082
2022-12-02	20.40	20.40	20.15	20.15	200,640
2022-12-01	20.00	20.00	20.00	20.40	595,297
2022-11-30	20.95	21.00	20.95	21.00	658,914
2022-11-29	21.80	21.80	21.80	20.95	317,631
2022-11-28	21.00	22.00	21.00	21.85	1,531,922
2022-11-25	19.75	20.00	19.75	19.90	1,109,819
2022-11-24	19.25	19.25	19.23	19.23	391,387
2022-11-23	19.45	19.45	19.00	19.25	386,805
2022-11-22	20.10	20.10	20.00	20.48	302,987
2022-11-21	21.90	22.00	20.10	20.80	271,318
2022-11-18	20.10	22.00	20.10	22.00	284,080
2022-11-17	21.00	21.00	21.00	21.25	1,151,112
2022-11-16	20.00	20.03	20.00	20.03	160,321
2022-11-15	19.05	20.00	19.05	20.00	239,324
2022-11-14	18.95	19.50	18.05	19.25	338,480
2022-11-11	18.05	18.45	18.00	18.48	236,651
2022-11-10	18.05	18.50	17.75	18.45	625,849
2022-11-09	18.90	18.90	18.50	18.50	2,606
2022-11-08	18.75	18.90	18.75	18.90	112,752
2022-11-07	18.75	18.75	18.75	18.75	48,951
2022-11-04	19.00	19.00	19.00	18.75	48,280
2022-11-03	19.03	19.03	18.78	18.78	151,675
2022-11-02	19.10	19.10	19.10	19.03	44,941
2022-11-01	19.03	19.03	19.03	19.03	2,269
2022-10-31	19.00	19.00	18.05	19.03	132,310
2022-10-28	19.05	19.05	19.05	19.75	36,267
2022-10-27	19.75	19.75	19.75	19.75	5,382
2022-10-26	19.05	19.05	19.05	19.75	107,117
2022-10-25	19.75	19.75	19.75	19.75	14,897
2022-10-24	20.00	20.00	19.75	19.75	72,515
2022-10-21	20.50	20.50	20.50	20.00	32,003
2022-10-20	19.75	20.25	19.75	20.25	14,181
2022-10-19	20.00	20.00	20.00	19.75	157,430
2022-10-18	21.50	21.50	21.50	20.70	87,613
2022-10-17	22.00	22.00	22.00	21.00	252,462
2022-10-14	22.00	22.00	21.00	21.50	667,097
2022-10-13	21.00	21.00	20.50	21.25	896,238
2022-10-12	19.50	19.50	19.05	20.25	536,473
2022-10-11	19.50	19.50	18.90	19.00	126,686
2022-10-10	18.00	19.00	18.00	19.20	527,369
2022-10-07	14.05	18.50	14.00	17.98	1,639,749
2022-10-06	15.40	15.90	14.00	15.00	593,647
2022-10-05	14.00	15.40	13.90	14.00	1,055,279
2022-10-04	12.00	12.00	12.00	12.00	115,178
2022-10-03	11.95	12.00	11.95	12.00	175,282
2022-09-30	11.75	11.75	11.50	11.50	62,846
2022-09-29	12.00	12.00	11.75	11.75	51,001
2022-09-28	11.05	11.05	11.05	12.00	120,207
2022-09-27	11.50	11.50	11.50	11.75	102,936
2022-09-26	11.95	12.05	11.95	11.80	124,283
2022-09-23	11.55	11.55	11.00	12.00	294,240
2022-09-22	12.00	12.00	11.80	11.25	150,848
2022-09-21	13.00	13.00	13.00	13.00	25,768
2022-09-20	13.20	13.20	13.00	13.00	16
2022-09-19	13.20	13.20	13.20	13.20	0
2022-09-16	14.50	14.50	14.50	13.20	179,787
2022-09-15	14.00	14.00	14.00	14.00	30,033
2022-09-14	14.00	14.00	14.00	14.00	5,859
2022-09-13	14.00	14.00	14.00	14.00	13,538
2022-09-12	13.50	14.00	13.50	14.00	17,455
2022-09-09	15.50	15.50	13.50	13.50	83,045
2022-09-08	13.25	14.50	13.25	14.50	93,416
2022-09-07	13.25	13.25	13.25	13.25	0
2022-09-06	13.00	13.50	12.50	13.25	257,633
2022-09-05	12.30	12.30	12.30	12.00	157,587
2022-09-02	12.00	12.00	12.00	12.00	34,229
2022-09-01	12.00	12.00	12.00	12.00	40,055
2022-08-31	12.00	12.00	12.00	12.00	124,031
2022-08-30	12.00	12.00	12.00	12.50	24,361
2022-08-29	12.00	12.00	12.00	12.00	0
2022-08-26	11.60	11.60	11.30	12.00	524,646
2022-08-25	12.00	12.00	12.00	12.00	3,709
2022-08-24	12.00	12.00	12.00	12.00	1,212,323
2022-08-23	12.00	12.00	12.00	12.00	51,373
2022-08-22	12.25	12.25	11.95	12.00	235,312
2022-08-19	13.75	13.75	13.38	13.38	26,500
2022-08-18	13.75	13.75	13.75	13.75	25,009
2022-08-17	13.40	13.40	12.55	13.75	45,410
2022-08-16	13.75	13.75	13.75	13.75	14,883
2022-08-15	13.25	13.75	13.25	13.75	209,406
2022-08-12	13.05	13.05	13.00	13.25	83,343
2022-08-11	14.45	14.50	14.45	13.75	96,892
2022-08-10	13.75	13.75	13.75	13.75	137,880
2022-08-09	14.00	14.00	14.00	13.75	83,569
2022-08-08	14.55	14.55	14.00	15.00	169,848
2022-08-05	16.00	19.00	14.20	15.00	1,452,142
2022-08-04	13.95	16.00	13.95	14.75	243,586
2022-08-03	13.25	13.33	13.25	13.33	14,110
2022-08-02	13.25	13.25	13.25	13.25	7,645
2022-08-01	13.25	13.25	13.25	13.25	173,510
2022-07-29	13.25	13.25	13.25	13.25	143,452
2022-07-28	13.25	13.25	13.25	13.25	557
2022-07-27	13.25	13.25	13.25	13.25	0
2022-07-26	13.25	13.25	13.25	13.25	2,500
2022-07-25	13.25	13.25	13.25	13.25	5,978
2022-07-22	13.25	13.25	13.25	13.25	14,404
2022-07-21	13.00	13.00	13.00	13.25	54,136
2022-07-20	13.25	13.25	13.25	13.25	37,152
2022-07-19	12.90	12.90	12.90	13.25	65,867
2022-07-18	13.25	13.25	13.25	13.25	22,467
2022-07-15	13.25	13.25	13.25	13.25	37,975
2022-07-14	13.25	13.25	13.25	13.25	7,208
2022-07-13	13.25	13.25	13.25	13.25	0
2022-07-12	13.40	13.40	13.25	13.25	3,732
2022-07-11	13.40	13.40	13.40	13.40	3,007
2022-07-08	12.80	13.00	12.80	13.40	266,007
2022-07-07	13.75	13.75	13.40	13.40	29,274
2022-07-06	13.80	13.80	13.75	13.75	20,401
2022-07-05	13.65	13.80	13.65	13.80	51,502
2022-07-04	13.85	13.85	13.65	13.65	28,760
2022-07-01	14.45	14.45	13.50	13.85	97,137
2022-06-30	13.45	13.80	13.45	13.50	226,738
2022-06-29	13.70	13.70	13.70	13.00	328,120
2022-06-28	14.50	14.50	12.00	12.75	1,239,428
2022-06-27	15.65	15.65	15.65	15.50	45,493
2022-06-24	15.00	15.00	15.00	15.25	134,790
2022-06-23	16.50	16.50	15.00	15.25	499,160
2022-06-22	17.25	17.25	17.25	17.25	37,148
2022-06-21	16.25	17.25	16.25	17.25	180,284
2022-06-20	16.55	16.55	16.25	16.25	7,682
2022-06-17	17.00	17.00	16.00	16.55	133,766
2022-06-16	17.00	17.00	17.00	17.50	96,428
2022-06-15	18.00	18.00	18.00	18.00	12,000
2022-06-14	18.00	18.00	17.50	18.00	22,715
2022-06-13	18.25	18.25	17.13	17.13	10,794
2022-06-10	18.10	18.25	18.10	18.25	3,000
2022-06-09	18.25	18.25	18.10	18.10	152,053
2022-06-08	18.50	18.50	18.25	18.25	114,237
2022-06-07	18.48	18.50	18.48	18.50	3,110
2022-06-06	18.00	18.95	18.00	18.48	172,090
2022-06-03	18.50	18.50	18.50	18.50	0
2022-06-02	18.50	18.50	18.50	18.50	0
2022-06-01	18.50	18.50	18.50	18.50	858,836
2022-05-31	18.50	18.50	18.50	18.50	120,564
2022-05-30	18.00	18.00	18.00	18.50	61,148
2022-05-27	18.00	18.00	18.00	18.50	476,590
2022-05-26	18.50	18.50	18.50	18.50	57,571
2022-05-25	18.50	18.50	18.50	18.50	12,218
2022-05-24	18.00	18.50	18.00	18.50	82,768
2022-05-23	18.85	18.85	18.85	18.00	1,632,364
2022-05-20	16.80	16.80	16.80	18.35	118,121
2022-05-19	17.00	17.25	17.00	17.25	31,054
2022-05-18	17.00	17.00	17.00	17.00	201,285
2022-05-17	17.25	17.25	17.25	17.25	57,440
2022-05-16	17.50	17.50	17.25	17.25	103,309
2022-05-13	17.95	17.95	17.95	17.50	213,056
2022-05-12	16.50	16.50	16.50	17.25	491,684
2022-05-11	17.00	17.00	17.00	17.25	109,441
2022-05-10	17.00	17.00	17.00	17.00	69,176
2022-05-09	17.75	17.75	17.75	17.75	128,923
2022-05-06	18.00	18.00	18.00	17.75	186,678
2022-05-05	18.00	18.00	18.00	18.20	280,366
2022-05-04	19.25	19.25	19.25	19.25	6,269
2022-05-03	19.25	19.25	19.25	19.25	40,199
2022-05-02	19.25	19.25	19.25	19.25	0
2022-04-29	19.00	19.00	19.00	19.25	159,558
2022-04-28	20.10	20.10	19.95	19.50	903,661
2022-04-27	21.40	21.40	21.40	20.60	76,609
2022-04-26	20.80	20.80	20.80	21.40	244,176
2022-04-25	21.00	21.00	20.70	21.35	356,204
2022-04-22	21.50	21.50	21.50	21.35	119,489
2022-04-21	22.00	22.00	21.00	21.25	232,428
2022-04-20	23.10	23.10	22.50	22.55	56,071
2022-04-19	22.00	22.00	22.00	23.20	934,310
2022-04-18	20.75	20.75	20.75	20.75	0
2022-04-15	20.75	20.75	20.75	20.75	0
2022-04-14	21.00	21.00	20.10	20.75	406,125
2022-04-13	25.90	25.90	22.00	22.00	812,458
2022-04-12	28.90	28.90	24.80	25.40	1,047,115
2022-04-11	24.90	29.50	24.90	27.55	2,174,602
2022-04-08	19.00	25.00	19.00	24.00	1,460,531
2022-04-07	16.50	18.95	16.05	18.10	2,573,477
2022-04-06	18.95	18.95	16.00	16.00	2,284,035
2022-04-05	18.60	18.60	17.00	18.13	395,215
2022-04-04	19.00	19.00	18.70	20.00	379,713
2022-04-01	20.00	20.00	20.00	20.00	297,510
2022-03-31	20.00	20.00	20.00	20.00	261,334
2022-03-30	20.90	20.90	20.00	20.00	1,147,066
2022-03-29	20.00	20.00	20.00	20.00	324,455
2022-03-28	20.00	20.00	19.50	19.50	255,570
2022-03-25	19.05	19.70	19.00	20.00	118,496
2022-03-24	19.00	19.50	19.00	19.50	127,423
2022-03-23	20.00	20.00	19.00	19.00	264,760
2022-03-22	22.00	22.00	20.00	21.00	287,911
2022-03-21	20.00	22.00	20.00	21.00	775,491
2022-03-18	21.00	21.00	20.00	19.10	77,610
2022-03-17	21.00	21.00	21.00	21.50	434,183
2022-03-16	21.50	21.50	21.50	21.50	66,245
2022-03-15	22.40	22.40	21.00	21.50	576,792
2022-03-14	22.00	22.00	22.00	23.00	69,748
2022-03-11	21.20	22.40	21.20	22.40	189,754
2022-03-10	21.20	21.20	21.20	21.20	171,054
2022-03-09	22.00	22.00	21.00	22.60	95,618
2022-03-08	22.75	22.75	22.50	22.50	211,267
2022-03-07	23.90	23.90	22.00	22.75	101,692
2022-03-04	23.90	23.90	22.00	23.00	158,344
2022-03-03	22.20	22.50	22.20	23.00	182,101
2022-03-02	22.30	22.30	22.20	22.20	413,393
2022-03-01	22.60	22.60	22.40	23.20	352,248
2022-02-28	22.70	22.70	22.10	23.15	281,176
2022-02-25	24.00	24.00	22.00	22.10	884,618
2022-02-24	25.00	25.00	22.90	22.50	484,282
2022-02-23	26.75	26.75	26.50	26.50	7,457
2022-02-22	26.00	26.00	26.00	26.75	18,028
2022-02-21	27.00	27.00	27.00	27.00	46,722
2022-02-18	27.00	27.00	26.00	27.00	108,615
2022-02-17	26.60	26.60	26.60	27.00	107,605
2022-02-16	26.00	27.00	26.00	27.25	129,935
2022-02-15	27.00	27.00	26.60	27.80	17,129
2022-02-14	27.90	29.90	27.00	27.80	422,102
2022-02-11	27.00	27.00	26.00	26.35	260,227
2022-02-10	28.40	28.40	27.50	28.00	62,096
2022-02-09	29.00	29.00	28.00	28.00	99,532
2022-02-08	29.00	29.00	28.50	29.00	288,425
2022-02-07	29.90	30.00	28.50	29.00	437,953
2022-02-04	29.20	29.90	29.00	28.90	268,804
2022-02-03	31.60	31.60	29.50	29.50	506,349
2022-02-02	32.90	32.90	32.90	32.35	15,606
2022-02-01	31.90	32.10	31.90	32.25	122,349
2022-01-31	29.90	32.00	29.10	31.50	164,380
2022-01-28	29.90	29.90	28.50	29.00	623,385
2022-01-27	27.00	29.00	27.00	28.50	359,703
2022-01-26	27.90	28.50	27.00	27.00	391,439
2022-01-25	28.00	28.00	25.50	27.15	976,746
2022-01-24	31.00	31.00	29.00	29.50	359,555
2022-01-21	32.30	33.00	32.30	33.00	37,540
2022-01-20	35.00	35.00	32.00	32.00	417,304
2022-01-19	36.00	36.00	35.90	36.00	53,452
2022-01-18	36.00	36.00	36.00	37.00	83,133
2022-01-17	37.60	38.00	37.60	38.00	18,457
2022-01-14	37.65	37.65	37.60	37.60	36,017
2022-01-13	38.00	38.00	37.00	37.65	152,866
2022-01-12	37.90	38.50	36.90	38.00	93,349
2022-01-11	38.00	38.00	38.00	38.00	131,520
2022-01-10	39.90	39.90	38.00	37.50	230,500
2022-01-07	38.10	38.10	38.00	38.50	144,713
2022-01-06	38.90	38.90	38.90	38.10	121,772
2022-01-05	38.00	38.50	38.00	38.50	304,614
2022-01-04	39.40	39.40	38.00	38.00	406,876
2022-01-03	38.25	38.25	38.25	38.25	0
2021-12-31	38.10	38.10	38.00	38.25	102,044
2021-12-30	36.90	43.00	36.90	38.75	949,238
2021-12-29	33.90	36.00	33.90	35.00	382,218
2021-12-28	33.25	33.25	33.25	33.25	0
2021-12-27	33.25	33.25	33.25	33.25	0
2021-12-24	32.00	33.25	32.00	33.25	161,845
2021-12-23	33.90	33.90	32.00	32.00	91,120
2021-12-22	33.90	33.90	32.00	32.00	220,341
2021-12-21	35.90	35.90	33.00	34.00	50,451
2021-12-20	35.00	35.90	34.00	34.00	33,685
2021-12-17	36.00	37.10	34.00	34.00	299,378
2021-12-16	38.00	38.00	35.00	35.00	112,156
2021-12-15	37.90	37.90	36.00	36.35	215,983
2021-12-14	39.00	39.20	37.00	37.00	269,198
2021-12-13	39.90	39.90	38.00	38.00	83,398
2021-12-10	40.00	41.00	39.00	39.00	159,085
2021-12-09	38.90	40.00	37.10	38.55	269,258
2021-12-08	39.00	40.90	37.00	37.75	280,672
2021-12-07	40.00	40.90	40.00	40.90	22,373
2021-12-06	40.00	40.00	40.00	40.00	37,327
2021-12-03	40.00	40.00	40.00	40.00	27,131
2021-12-02	40.90	40.90	40.90	40.90	12,151
2021-12-01	42.70	42.80	40.00	40.90	50,510
2021-11-30	40.00	42.80	40.00	42.80	65,364
2021-11-29	42.50	42.90	40.00	41.00	87,178
2021-11-26	41.00	42.00	40.00	42.00	33,481
2021-11-25	41.50	41.50	41.50	41.50	14,913
2021-11-24	42.00	43.90	42.00	42.00	475,430
2021-11-23	44.00	44.00	42.00	42.00	108,530
2021-11-22	43.00	43.00	41.20	42.50	77,882
2021-11-19	44.90	45.10	41.90	41.90	327,138
2021-11-18	41.70	43.90	41.70	43.00	140,029
2021-11-17	43.90	43.90	42.00	43.00	34,488
2021-11-16	43.00	43.00	42.00	43.00	33,760
2021-11-15	44.00	44.00	43.10	44.50	47,443
2021-11-12	44.00	44.00	43.00	44.50	51,954
2021-11-11	44.00	45.00	44.00	45.00	5,052
2021-11-10	44.00	44.00	44.00	44.00	365
2021-11-09	44.10	44.10	44.00	45.00	12,135
2021-11-08	45.00	45.00	45.00	45.50	22,055
2021-11-05	45.50	45.50	45.50	46.45	27,465
2021-11-04	45.60	45.60	45.50	46.75	17,187
2021-11-03	46.75	46.75	46.75	46.75	30,787
2021-11-02	47.90	47.90	47.90	46.75	24,011
2021-11-01	45.50	45.50	45.50	45.50	56,321
2021-10-29	46.50	46.50	46.00	46.25	87,330
2021-10-28	46.75	46.75	46.75	46.75	5,782
2021-10-27	47.00	47.00	46.00	46.75	130,445
2021-10-26	51.00	51.00	48.00	48.50	196,396
2021-10-25	47.00	53.60	47.00	51.00	167,630
2021-10-22	47.00	47.00	47.00	46.50	4,045
2021-10-21	44.80	46.40	44.80	45.50	19,854
2021-10-20	46.00	46.00	45.50	45.50	4,267
2021-10-19	45.10	45.10	45.10	46.00	5,748
2021-10-18	46.00	46.00	45.50	45.50	57,395
2021-10-15	46.00	46.00	45.90	46.00	34,272
2021-10-14	45.00	46.00	45.00	46.00	47,158
2021-10-13	44.50	44.50	44.50	45.25	15,120
2021-10-12	44.00	44.00	44.00	44.50	20,237
2021-10-11	45.00	45.00	44.00	45.50	63,540
2021-10-08	48.00	48.00	48.00	46.65	39,535
2021-10-07	48.30	48.30	46.65	46.65	29,173
2021-10-06	48.10	48.30	45.10	48.30	142,727
2021-10-05	47.00	51.00	47.00	49.00	318,086
2021-10-04	44.90	46.00	44.90	45.20	89,426
2021-10-01	42.60	42.60	42.60	43.75	20,339
2021-09-30	44.25	44.25	44.25	44.25	52,820
2021-09-29	45.00	45.00	44.10	44.25	22,384
2021-09-28	44.50	44.50	44.50	44.50	85,478
2021-09-27	43.50	43.50	43.45	43.45	0
2021-09-24	44.90	44.90	44.90	43.50	22,239
2021-09-23	43.00	43.50	42.00	43.50	39,567
2021-09-22	44.00	44.00	44.00	44.00	21,061
2021-09-21	43.10	43.10	43.00	44.00	80,922
2021-09-20	47.00	47.00	44.00	44.85	104,718
2021-09-17	45.10	45.10	45.10	46.50	180,452
2021-09-16	48.20	48.20	47.90	47.00	57,088
2021-09-15	49.00	49.00	49.00	49.00	9,993
2021-09-14	50.00	50.00	49.00	49.00	6,869
2021-09-13	50.00	50.00	50.00	50.00	25,415
2021-09-10	48.10	50.00	48.10	50.00	36,366
2021-09-09	48.10	48.10	48.00	49.00	16,819
2021-09-08	50.00	50.00	49.50	49.50	15,529
2021-09-07	50.00	50.00	50.00	50.00	5,386
2021-09-06	48.50	48.70	48.50	48.70	191,619
2021-09-03	50.00	50.00	50.00	48.50	13,165
2021-09-02	49.00	49.00	49.00	49.00	4,836
2021-09-01	49.00	49.00	47.00	49.00	165,932
2021-08-31	50.00	50.00	49.00	49.40	67,948
2021-08-30	49.50	49.50	49.50	49.50	0
2021-08-27	49.40	50.00	49.40	49.50	24,766
2021-08-26	51.80	51.80	51.80	50.30	84,277
2021-08-25	49.60	50.80	49.10	50.80	40,988
2021-08-24	50.00	50.00	50.00	51.15	7,945
2021-08-23	51.00	51.00	51.00	51.30	25,366
2021-08-20	52.80	52.80	52.80	51.50	27,051
2021-08-19	51.50	51.50	51.50	51.50	2,300
2021-08-18	51.60	51.60	51.50	51.50	1,549
2021-08-17	50.00	51.60	50.00	51.60	42,854
2021-08-16	51.00	51.00	51.00	52.50	17,967
2021-08-13	52.00	52.00	52.00	52.00	28,927
2021-08-12	52.00	52.00	52.00	52.00	3,799
2021-08-11	51.80	52.00	51.80	52.00	4,172
2021-08-10	52.00	52.00	51.80	51.80	5,169
2021-08-09	51.00	51.00	51.00	52.00	8,743
2021-08-06	49.90	52.00	49.90	51.00	239,958
2021-08-05	51.20	51.20	49.10	51.90	268,915
2021-08-04	53.00	53.00	52.00	51.50	42,999
2021-08-03	54.00	54.00	54.00	54.00	14,000
2021-08-02	54.50	54.50	54.00	54.00	2,858
2021-07-30	55.00	55.00	54.00	54.50	55,185
2021-07-29	57.20	57.20	57.00	57.00	54,040
2021-07-28	58.00	58.00	58.00	58.00	1,927
2021-07-27	59.00	59.00	59.00	58.00	43,454
2021-07-26	59.00	59.50	59.00	59.50	65,112
2021-07-23	58.80	60.00	58.80	59.00	170,943
2021-07-22	57.00	57.00	57.00	57.00	31,336
2021-07-21	58.80	58.80	58.80	57.00	589
2021-07-20	58.80	59.00	58.80	59.00	54,719
2021-07-19	58.00	58.80	56.00	57.00	121,465
2021-07-16	59.00	59.00	55.80	57.00	258,107
2021-07-15	62.80	62.80	60.00	61.00	294,805
2021-07-14	58.20	59.00	58.00	61.50	367,337
2021-07-13	59.00	60.00	58.20	60.00	108,003
2021-07-12	58.00	58.00	58.00	58.00	26,845
2021-07-09	57.80	58.00	57.80	58.00	82,833
2021-07-08	55.80	57.00	55.00	57.00	58,657
2021-07-07	55.80	56.00	55.80	56.00	49,171
2021-07-06	55.00	55.80	55.00	55.00	44,039
2021-07-05	55.00	55.00	55.00	55.00	599
2021-07-02	54.00	54.00	53.00	54.20	32,576
2021-07-01	52.80	54.00	52.80	54.00	170,256
2021-06-30	53.00	53.00	53.00	53.30	15,762
2021-06-29	54.00	54.00	54.00	54.00	37,575
2021-06-28	50.80	53.80	50.80	53.00	107,554
2021-06-25	50.60	53.00	50.60	52.00	45,861
2021-06-24	51.70	51.70	51.10	51.10	2,870
2021-06-23	52.80	52.80	52.80	51.70	37,962
2021-06-22	52.00	52.00	52.00	52.00	84,136
2021-06-21	53.00	53.00	53.00	53.00	16,474
2021-06-18	52.80	52.80	52.80	51.80	79,032
2021-06-17	51.80	53.00	50.20	51.30	445,200
2021-06-16	52.20	52.80	49.90	51.40	470,820
2021-06-15	56.80	56.80	53.00	54.00	129,741
2021-06-14	57.60	57.60	55.00	55.70	519,636
2021-06-11	58.00	58.00	58.00	58.30	142,282
2021-06-10	61.00	61.00	55.00	59.00	174,301
2021-06-09	62.80	62.80	62.80	61.80	10,170
2021-06-08	62.20	62.20	62.00	61.80	79,477
2021-06-07	62.40	62.40	62.40	62.80	48,347
2021-06-04	61.00	61.00	61.00	63.30	30,140
2021-06-03	63.00	63.00	62.00	63.40	113,732
2021-06-02	64.00	64.00	64.00	64.00	36,022
2021-06-01	66.00	67.00	64.00	65.40	102,799
2021-05-28	62.80	65.00	62.80	65.30	134,254
2021-05-27	60.00	60.00	60.00	60.00	53,482
2021-05-26	58.60	60.00	58.60	60.00	73,012
2021-05-25	59.80	59.80	59.80	58.60	25,024
2021-05-24	58.20	59.80	58.00	59.00	98,268
2021-05-21	60.20	62.80	60.00	61.00	111,036
2021-05-20	64.00	64.00	64.00	62.90	73,053
2021-05-19	69.00	69.00	62.00	62.20	373,114
2021-05-18	72.20	72.80	72.00	70.80	66,109
2021-05-17	74.80	74.80	74.80	73.60	44,703
2021-05-14	73.50	74.00	73.50	74.00	38,973
2021-05-13	73.00	74.80	73.00	73.50	123,954
2021-05-12	73.60	76.80	73.60	75.30	126,654
2021-05-11	75.40	75.40	75.00	75.00	28,956
2021-05-10	75.20	75.20	75.20	77.50	31,148
2021-05-07	79.80	79.80	79.80	78.10	9,182
2021-05-06	80.00	80.00	75.00	78.50	100,100
2021-05-05	81.50	81.80	81.50	81.80	2,591
2021-05-04	82.60	85.00	78.00	81.50	115,436
2021-04-30	82.60	84.80	82.60	83.80	20,971
2021-04-29	80.20	80.20	80.00	82.50	35,799
2021-04-28	82.50	82.50	82.50	82.50	18,820
2021-04-27	81.00	81.00	81.00	82.50	61,400
2021-04-26	81.00	81.00	81.00	82.50	45,527
2021-04-23	83.00	84.80	83.00	83.00	38,596
2021-04-22	82.40	82.50	82.40	82.50	15,484
2021-04-21	82.00	82.00	81.00	82.40	135,003
2021-04-20	82.00	82.00	82.00	83.00	45,674
2021-04-19	82.00	85.00	82.00	83.00	87,110
2021-04-16	83.80	83.80	83.80	84.00	23,152
2021-04-15	83.20	84.00	82.00	83.20	72,194
2021-04-14	83.00	89.40	83.00	87.00	97,798
2021-04-13	87.60	87.60	85.00	87.00	120,477
2021-04-12	91.00	91.00	88.00	90.70	134,544
2021-04-09	91.00	91.00	89.20	91.00	137,170
2021-04-08	90.00	90.00	90.00	93.00	111,229
2021-04-07	97.00	97.00	91.00	91.60	130,424
2021-04-06	96.00	98.80	95.80	96.80	129,865
2021-04-01	102.00	102.00	99.20	99.50	129,106
2021-03-31	110.00	111.00	98.50	98.25	491,454
2021-03-30	100.00	101.00	99.00	101.00	356,565
2021-03-29	88.00	105.00	88.00	102.50	451,711
2021-03-26	85.50	91.00	80.00	90.75	420,272
2021-03-25	89.00	89.00	81.00	84.00	511,481
2021-03-24	98.50	98.50	83.50	87.00	583,340
2021-03-23	72.50	125.00	72.50	95.00	4,138,804
2021-03-22	68.00	68.00	68.00	69.50	52,186
2021-03-19	67.00	67.00	67.00	69.50	22,426
2021-03-18	68.50	71.50	67.00	69.25	15,899
2021-03-17	67.50	74.50	65.00	70.00	322,151
2021-03-16	69.50	69.50	69.50	68.50	30,653
2021-03-15	71.50	71.50	71.50	69.50	28,857
2021-03-12	70.00	70.00	67.50	68.50	53,967
2021-03-11	73.00	73.00	73.00	70.00	32,353
2021-03-10	68.50	73.00	68.50	70.75	21,320
2021-03-09	72.50	72.50	72.50	70.25	56,844
2021-03-08	68.00	68.00	68.00	70.25	19,110
2021-03-05	72.50	72.50	72.50	70.25	12,325
2021-03-04	68.50	71.50	68.50	70.00	34,543
2021-03-03	71.00	74.00	71.00	71.00	198,440
2021-03-02	71.50	71.50	71.00	72.00	476,400
2021-03-01	73.00	75.00	71.00	71.75	17,891
2021-02-26	68.50	68.50	68.50	70.50	17,570
2021-02-25	70.50	71.50	70.50	69.75	19,555
2021-02-24	67.00	70.50	67.00	69.25	84,062
2021-02-23	70.50	70.50	67.00	69.00	285,553
2021-02-22	67.00	67.00	67.00	69.00	43,553
2021-02-19	70.50	70.50	70.50	69.00	20,620
2021-02-18	70.50	70.50	67.00	69.00	22,065
2021-02-17	71.00	71.00	68.00	69.50	21,780
2021-02-16	70.00	74.50	69.00	69.75	53,971
2021-02-15	74.50	74.50	70.00	72.00	61,722
2021-02-12	74.50	74.50	74.50	72.50	14,417
2021-02-11	74.50	74.50	74.50	72.50	15,566
2021-02-10	70.00	74.50	70.00	72.75	46,754
2021-02-09	73.00	73.00	72.00	72.00	55,468
2021-02-08	74.00	74.50	71.50	73.00	107,778
2021-02-05	74.00	74.00	70.50	71.50	77,704
2021-02-04	74.00	74.00	69.00	72.25	16,281
2021-02-03	70.00	73.50	69.00	70.50	113,544
2021-02-02	72.00	74.50	72.00	69.75	102,723
2021-02-01	76.00	76.00	71.00	73.50	84,177
2021-01-29	72.50	72.50	72.00	73.00	127,658
2021-01-28	80.00	80.50	72.00	74.00	497,673
2021-01-27	85.00	86.50	80.00	81.75	103,573
2021-01-26	82.50	85.00	80.50	82.75	250,611
2021-01-25	82.50	82.50	79.50	81.00	179,899
2021-01-22	81.00	82.50	79.50	81.00	47,844
2021-01-21	81.00	81.00	77.50	78.75	7,674
2021-01-20	81.00	81.00	77.50	78.75	4,508
2021-01-19	79.50	80.00	79.50	79.00	40,294
2021-01-18	83.00	83.00	77.50	77.50	32,711
2021-01-15	78.00	78.00	78.00	78.75	74,192
2021-01-14	78.50	78.50	78.50	79.00	51,244
2021-01-13	78.50	82.00	78.00	80.50	67,322
2021-01-12	78.50	78.50	78.50	80.00	141,976
2021-01-11	87.00	87.00	78.00	79.50	80,864
2021-01-08	87.50	87.50	83.00	82.75	49,715
2021-01-07	87.00	87.00	83.00	84.00	12,464
2021-01-06	87.00	87.00	83.00	84.50	43,739
2021-01-05	87.50	87.50	83.00	84.00	35,853
2021-01-04	88.00	89.00	83.00	83.00	72,388
2020-12-31	87.00	87.00	83.00	83.00	29,063
2020-12-30	88.00	88.00	83.50	84.00	83,472
2020-12-29	83.00	88.00	78.50	84.50	114,049
2020-12-24	80.00	83.50	78.00	80.50	19,832
2020-12-23	86.00	86.00	80.00	80.75	30,684
2020-12-22	78.00	85.50	78.00	84.50	145,176
2020-12-21	76.00	77.00	72.50	75.00	56,764
2020-12-18	76.00	76.00	76.00	74.25	82,930
2020-12-17	75.00	76.00	75.00	73.25	71,607
2020-12-16	66.00	70.50	66.00	71.25	96,036
2020-12-15	69.50	69.50	66.50	67.50	131,049
2020-12-14	66.50	69.50	66.00	66.75	94,314
2020-12-11	68.00	68.00	68.00	65.25	29,356
2020-12-10	64.00	66.50	64.00	64.75	19,352
2020-12-09	67.00	67.00	66.00	65.50	78,983
2020-12-08	70.00	70.00	67.00	68.00	71,149
2020-12-07	69.50	69.50	67.00	68.00	101,653
2020-12-04	70.00	70.00	64.50	65.75	114,710
2020-12-03	68.50	68.50	66.00	67.75	39,698
2020-12-02	68.00	68.00	66.50	65.25	107,322
2020-12-01	66.00	69.00	66.00	66.50	90,619
2020-11-30	66.25	66.25	66.25	66.25	27,546
2020-11-27	67.00	67.00	66.00	66.25	54,480
2020-11-26	71.00	71.00	66.50	67.50	38,347
2020-11-25	67.00	67.00	67.00	70.00	125,324
2020-11-24	75.50	75.50	66.00	66.00	95,968
2020-11-23	70.50	76.00	70.50	71.75	85,578
2020-11-20	70.50	74.00	70.50	71.00	62,380
2020-11-19	67.50	68.00	67.50	66.75	23,859
2020-11-18	66.50	67.50	66.50	66.25	35,933
2020-11-17	66.50	66.50	66.50	65.50	84,741
2020-11-16	65.50	65.50	65.50	63.75	149,382
2020-11-13	65.50	65.50	65.00	64.00	188,667
2020-11-12	68.50	68.50	68.50	66.50	26,326
2020-11-11	67.00	68.50	67.00	67.50	87,980
2020-11-10	73.50	73.50	65.00	66.50	233,919
2020-11-09	76.00	77.50	74.50	74.50	149,882
2020-11-06	77.00	77.00	76.50	77.00	19,591
2020-11-05	76.50	79.50	76.50	77.25	127,417
2020-11-04	70.75	73.75	70.75	73.75	47,100
2020-11-03	70.50	70.50	70.50	70.75	41,582
2020-11-02	76.00	76.00	68.00	70.50	859,565
2020-10-30	82.00	82.00	77.00	76.25	56,458
2020-10-29	87.00	88.00	83.00	83.50	148,362
2020-10-28	91.00	91.50	86.00	87.50	52,057
2020-10-27	90.50	90.50	90.00	90.00	5,083
2020-10-26	89.00	89.00	89.00	90.50	165,688
2020-10-23	90.00	90.00	90.00	92.25	35,997
2020-10-22	91.00	91.00	91.00	91.50	16,424
2020-10-21	94.00	94.00	92.50	92.50	49,299
2020-10-20	95.00	95.00	93.00	94.00	17,532
2020-10-16	96.50	96.50	96.00	96.25	30,888
2020-10-15	98.00	98.00	98.00	97.75	6,450
2020-10-14	99.00	99.00	99.00	99.00	14,493
2020-10-13	101.00	101.00	99.00	99.00	8,002
2020-10-12	99.50	101.00	99.50	101.00	22,406
2020-10-09	98.50	98.50	98.50	98.50	42,022
2020-10-08	97.00	98.50	97.00	98.50	56,609
2020-10-07	101.00	101.00	96.00	97.00	93,797
2020-10-06	103.00	103.00	103.00	104.50	13,717
2020-10-05	103.00	103.00	103.00	104.50	99,122
2020-10-02	105.00	105.00	104.50	104.50	25,813
2020-10-01	98.50	105.00	98.50	105.00	95,815
2020-09-30	100.75	102.00	100.75	102.00	8,694
2020-09-29	99.50	99.50	99.50	100.75	6,650
2020-09-28	103.00	103.00	103.00	102.00	21,487
2020-09-25	100.75	101.50	100.75	101.50	49,990
2020-09-24	99.50	103.00	99.50	100.75	90,070
2020-09-23	99.25	99.25	99.25	99.25	16,293
2020-09-22	98.75	99.25	98.75	99.25	5,695
2020-09-21	101.00	102.00	100.00	98.75	168,529
2020-09-18	99.00	99.00	99.00	104.50	97,509
2020-09-17	97.00	97.00	97.00	97.00	22,984
2020-09-16	93.00	98.00	93.00	97.00	139,191
2020-09-15	90.75	91.75	90.75	91.75	84,923
2020-09-14	92.00	92.00	92.00	90.75	27,976
2020-09-11	88.50	92.00	88.00	90.75	63,034
2020-09-10	88.50	90.50	88.50	90.75	14,423
2020-09-09	88.50	92.50	88.50	90.75	23,974
2020-09-08	90.00	90.00	90.00	91.25	54,140
2020-09-07	91.50	91.50	90.75	90.75	55,954
2020-09-04	94.00	94.00	94.00	91.50	15,262
2020-09-03	89.00	92.50	88.00	90.75	107,562
2020-09-02	93.00	93.00	93.00	90.75	15,227
2020-08-28	89.50	89.50	89.50	90.75	56,316
2020-08-27	90.00	95.50	90.00	90.50	251,638
2020-08-26	85.00	92.00	85.00	89.25	106,947
2020-08-25	82.25	82.75	82.25	82.75	12,569
2020-08-24	79.00	82.00	79.00	82.25	93,217
2020-08-21	77.00	78.00	77.00	76.75	56,181
2020-08-20	72.50	74.00	72.50	74.25	86,408
2020-08-19	75.00	75.00	73.00	74.00	171,048
2020-08-18	78.50	78.50	76.00	76.50	44,632
2020-08-17	79.50	79.50	75.50	78.75	25,642
2020-08-14	78.00	79.50	77.00	78.75	21,042
2020-08-13	78.00	78.00	78.00	77.25	18,656
2020-08-12	78.00	78.00	77.00	76.50	31,717
2020-08-11	76.00	76.50	76.00	78.25	21,459
2020-08-10	79.25	79.25	78.75	78.75	11,684
2020-08-07	81.50	81.50	78.50	79.25	5,950
2020-08-06	81.50	81.50	79.50	80.25	19,155
2020-08-05	81.50	81.50	80.00	80.75	6,390
2020-08-04	82.50	82.50	78.50	80.75	62,878
2020-08-03	85.50	85.50	82.50	83.50	49,475
2020-07-31	78.00	89.50	78.00	86.75	200,205
2020-07-30	75.00	75.00	75.00	73.00	26,718
2020-07-29	72.00	73.00	72.00	73.00	65,865
2020-07-28	69.00	71.00	68.50	69.75	132,763
2020-07-27	71.50	71.50	71.50	71.25	7,825
2020-07-24	70.00	72.00	68.00	71.50	192,033
2020-07-23	75.50	75.50	73.00	74.00	126,274
2020-07-22	75.00	81.00	74.50	79.25	266,093
2020-07-21	62.00	80.00	62.00	72.75	416,052
2020-07-20	60.25	60.25	60.25	60.25	22,278
2020-07-17	60.00	60.25	60.00	60.25	69,500
2020-07-16	60.00	60.00	60.00	60.00	26,420
2020-07-15	62.00	62.00	57.00	58.50	90,333
2020-07-14	62.50	62.50	59.50	62.00	29,404
2020-07-13	61.00	61.75	61.00	61.75	37,279
2020-07-10	61.50	61.50	61.50	61.00	60,986
2020-07-09	62.50	63.00	60.50	60.25	267,313
2020-07-08	61.50	62.50	61.50	61.75	68,962
2020-07-07	61.50	61.50	61.50	62.00	42,625
2020-07-06	63.00	63.50	62.00	62.25	119,537
2020-07-03	61.00	63.00	61.00	60.75	23,408
2020-07-02	62.00	62.00	58.50	59.25	63,046
2020-07-01	61.00	61.00	59.50	59.75	37,520
2020-06-30	60.50	60.50	60.50	59.25	28,322
2020-06-29	61.50	62.50	61.50	60.00	59,927
2020-06-26	61.50	61.50	59.00	60.00	66,793
2020-06-25	61.00	61.00	59.00	59.50	26,493
2020-06-24	60.00	60.00	58.00	58.75	60,904
2020-06-23	60.00	60.00	57.00	58.75	145,956
2020-06-22	58.50	61.00	57.00	59.00	120,134
2020-06-19	61.00	65.00	60.00	60.50	146,729
2020-06-18	65.00	65.00	60.50	61.75	116,022
2020-06-17	62.00	62.50	61.00	63.75	61,785
2020-06-16	62.50	65.00	61.50	63.75	197,566
2020-06-15	65.50	65.50	64.00	63.50	35,277
2020-06-12	66.50	66.50	61.00	65.50	140,908
2020-06-11	70.00	70.00	68.00	67.00	95,332
2020-06-10	75.50	75.50	70.00	71.25	64,585
2020-06-09	75.25	75.25	74.50	74.50	76,210
2020-06-08	75.50	75.50	74.00	75.25	134,023
2020-06-05	79.00	79.00	79.00	77.00	27,817
2020-06-04	77.50	77.50	77.00	77.00	35,971
2020-06-03	80.00	80.00	76.00	79.00	146,271
2020-06-02	80.50	83.00	80.00	84.00	44,952
2020-05-29	83.00	83.00	83.00	81.00	18,288
2020-05-28	81.00	83.00	80.00	81.00	105,968
2020-05-27	82.00	85.00	82.00	83.25	72,590
2020-05-26	81.00	84.00	76.50	83.25	101,965
2020-05-22	83.00	83.00	78.50	84.50	85,903
2020-05-21	82.00	87.00	78.00	84.50	207,103
2020-05-20	82.00	90.00	80.00	87.00	417,560
2020-05-19	77.00	81.00	77.00	78.25	161,406
2020-05-18	67.50	76.50	67.50	67.25	189,757
2020-05-15	67.50	68.00	67.50	67.25	48,832
2020-05-14	63.00	68.00	62.00	65.50	130,297
2020-05-13	63.50	67.00	63.00	65.00	78,906
2020-05-12	64.00	68.50	63.50	66.75	124,412
2020-05-11	70.00	70.50	66.50	65.50	119,930
2020-05-07	68.50	73.00	68.00	70.50	84,341
2020-05-06	74.00	74.00	66.00	69.50	277,144
2020-05-05	79.50	79.50	71.50	74.25	139,314
2020-05-04	76.00	80.00	76.00	77.50	235,162
2020-05-01	74.00	75.00	70.00	75.50	265,616
2020-04-30	79.00	88.50	73.50	63.75	2,082,855
2020-04-29	67.00	68.00	62.00	63.75	416,629
2020-04-28	57.00	68.00	56.00	56.00	1,244,909
2020-04-27	57.00	57.50	55.00	56.00	374,545
2020-04-24	54.00	56.00	53.00	54.50	2,750,716
2020-04-23	51.50	52.50	51.00	51.75	177,460
2020-04-22	50.60	50.60	50.60	50.60	158,926
2020-04-21	52.00	54.00	49.20	50.60	75,765
2020-04-20	54.00	54.00	52.50	53.00	256,300
2020-04-17	52.00	54.00	52.00	53.00	122,004
2020-04-16	50.00	54.00	50.00	52.00	143,738
2020-04-15	51.00	53.50	50.50	52.25	406,689
2020-04-14	51.50	51.50	48.80	53.00	285,006
2020-04-09	52.00	54.00	52.00	53.00	125,692
2020-04-08	52.00	54.00	52.00	52.50	84,659
2020-04-07	52.00	52.00	52.00	52.00	80,248
2020-04-06	54.50	54.50	54.00	55.50	18,239
2020-04-03	56.00	56.00	56.00	56.00	0
2020-04-03	56.00	56.00	55.50	55.50	25,484
2020-04-02	55.50	55.50	55.50	56.00	157,143
2020-04-02	56.25	56.25	56.25	56.25	137,143
2020-04-01	55.50	55.50	55.50	56.25	205,686
2020-04-01	56.75	56.75	56.75	56.75	159,163
2020-03-31	59.00	59.00	57.00	56.25	40,120
2020-03-30	57.00	57.00	57.00	56.00	146,268
2020-03-27	57.00	57.00	56.00	56.50	29,173
2020-03-26	56.50	56.50	56.50	56.50	147,994
2020-03-25	55.00	55.00	55.00	55.00	10,300
2020-03-24	52.00	56.50	52.00	53.50	79,219
2020-03-23	55.00	55.00	55.00	56.00	12,891
2020-03-20	55.00	56.00	55.00	52.50	36,031
2020-03-19	52.00	52.00	47.00	51.00	56,024
2020-03-18	61.50	61.50	61.50	61.50	0
2020-03-17	63.50	63.50	60.00	63.00	23,333
2020-03-16	66.00	66.00	61.50	65.75	29,267
2020-03-13	71.50	71.50	71.50	69.50	6,603
2020-03-12	75.00	75.00	75.00	77.50	27,800
2020-03-11	83.00	83.00	83.00	83.00	13,643
2020-03-10	81.50	81.50	81.50	85.00	72,968
2020-03-09	85.00	85.00	85.00	85.00	51,156
2020-03-06	83.50	87.00	83.50	85.00	25,099
2020-03-05	84.50	84.50	84.50	84.50	68,922
2020-03-04	84.50	84.50	84.50	84.50	7,000
2020-03-03	84.50	84.50	84.50	84.50	0
2020-03-02	84.00	84.00	84.00	84.00	9,665
2020-02-28	85.50	86.00	84.00	88.50	184,038
2020-02-27	80.50	87.00	80.50	82.50	49,134
2020-02-26	84.00	84.00	84.00	84.00	16,181
2020-02-25	78.00	84.50	73.00	79.50	184,451
2020-02-24	82.00	82.00	82.00	86.25	6,849
2020-02-21	87.50	87.50	85.00	86.25	56,663
2020-02-20	94.00	94.00	94.00	90.50	36,412
2020-02-19	94.00	94.00	94.00	92.25	12,845
2020-02-18	94.00	94.00	94.00	92.25	2,246
2020-02-17	92.75	92.75	92.25	92.25	49
2020-02-14	95.00	95.00	95.00	92.75	2,463
2020-02-13	94.50	94.50	87.00	91.75	79,652
2020-02-12	97.00	97.00	97.00	97.00	3,250
2020-02-11	97.00	97.00	97.00	97.00	4,285
2020-02-10	97.00	97.00	97.00	97.00	2,943
2020-02-07	98.00	98.00	98.00	97.00	1,101,992
2020-02-06	100.00	100.00	98.00	101.00	4,934
2020-02-05	101.00	101.00	101.00	102.00	20,404
2020-02-04	104.00	106.00	104.00	104.00	18,286
2020-02-03	101.50	101.50	101.50	101.50	4,500
2020-01-31	104.00	104.00	104.00	106.00	36,194
2020-01-30	106.50	106.50	106.00	106.00	1,886
2020-01-29	109.00	109.00	108.00	106.50	9,054
2020-01-28	112.00	112.00	110.50	110.50	0
2020-01-27	113.00	113.00	112.00	112.00	4,410
2020-01-24	112.00	112.00	111.00	113.00	10,203
2020-01-23	111.00	111.00	111.00	113.50	27,275
2020-01-22	113.00	113.00	113.00	113.00	581
2020-01-21	113.50	113.50	113.00	113.00	8,375
2020-01-20	114.50	114.50	113.50	113.50	3,417
2020-01-17	114.50	114.50	114.50	114.50	3,363
2020-01-16	116.00	116.00	116.00	114.50	61,869
2020-01-15	114.50	114.50	114.50	114.50	13,658
2020-01-14	115.00	115.00	115.00	114.50	17,458
2020-01-13	114.00	116.00	114.00	117.00	14,487
2020-01-10	117.00	117.00	117.00	117.50	5,422
2020-01-09	119.00	119.00	114.00	118.00	62,452
2020-01-08	114.00	114.00	113.00	116.50	7,437
2020-01-07	119.00	119.00	113.00	115.50	90,623
2020-01-06	114.00	114.00	113.00	116.00	4,676
2020-01-03	114.00	114.00	114.00	117.00	8,876
2020-01-02	120.00	120.00	113.00	116.50	4,687
2019-12-31	116.50	117.00	116.50	117.00	4,950
2019-12-30	113.00	113.00	113.00	116.50	26,001
2019-12-27	119.00	119.00	113.00	116.00	25,247
2019-12-24	114.00	114.00	114.00	117.50	1
2019-12-23	114.00	119.00	114.00	117.00	14,357
2019-12-20	105.00	120.00	105.00	118.00	128,401
2019-12-19	103.50	103.50	103.50	103.50	1,280
2019-12-18	105.00	105.00	105.00	103.50	9,095
2019-12-17	104.50	104.50	104.50	104.50	1,429
2019-12-16	103.00	105.00	103.00	104.50	24,836
2019-12-13	106.00	106.00	102.00	105.00	39,755
2019-12-12	102.00	102.00	102.00	101.50	13,489
2019-12-11	102.00	107.00	102.00	103.50	41,674
2019-12-10	107.00	107.00	100.00	106.50	51,584
2019-12-09	112.00	112.00	111.00	111.00	10,630
2019-12-06	114.00	114.00	114.00	112.00	4,858
2019-12-05	114.00	114.00	114.00	113.50	4,345
2019-12-04	110.00	112.00	109.00	113.50	14,254
2019-12-03	112.00	116.00	112.00	113.00	22,479
2019-12-02	112.00	112.00	112.00	112.00	7,129
2019-11-29	111.00	112.00	108.00	112.00	56,963
2019-11-28	112.00	113.00	110.00	113.00	26,602
2019-11-27	114.00	114.00	114.00	114.00	17,303
2019-11-26	113.00	116.00	112.00	114.00	30,276
2019-11-25	113.00	113.00	113.00	114.50	813
2019-11-22	116.00	116.00	116.00	114.50	3,203
2019-11-21	115.00	115.00	115.00	114.50	42,839
2019-11-20	115.00	117.00	115.00	116.50	27,809
2019-11-19	120.00	120.00	120.00	119.00	5,469
2019-11-18	121.00	121.00	120.00	121.00	28,640
2019-11-15	125.00	125.00	124.00	123.00	22,667
2019-11-14	121.00	121.00	121.00	121.00	10,472
2019-11-13	128.00	128.00	128.00	124.00	62,202
2019-11-12	129.00	133.00	126.00	125.00	32,395
2019-11-11	143.00	143.00	130.00	133.00	64,138
2019-11-08	144.00	148.00	143.00	146.50	130,106
2019-11-07	144.50	144.50	143.50	143.50	201,873
2019-11-06	144.00	146.00	144.00	144.50	68,497
2019-11-05	133.00	135.00	133.00	136.50	20,862
2019-11-04	129.00	134.00	125.00	127.50	42,950
2019-11-01	127.00	129.50	127.00	129.50	0
2019-10-31	127.00	130.00	127.00	129.50	27,822
2019-10-30	111.00	116.00	111.00	119.00	44,588
2019-10-29	102.00	110.00	102.00	100.00	122,457
2019-10-28	96.50	100.00	96.50	100.00	28,583
2019-10-25	96.50	96.50	96.50	94.25	127,137
2019-10-24	94.50	94.50	94.50	94.50	9,500
2019-10-23	91.50	91.50	91.50	94.50	44,310
2019-10-22	96.00	96.00	94.50	94.50	40,069
2019-10-21	94.50	96.00	94.50	96.00	2,495
2019-10-18	94.50	94.50	94.50	94.50	6,766
2019-10-17	94.50	94.50	94.50	94.50	10,000
2019-10-16	94.50	94.50	94.50	94.50	3,508
2019-10-15	94.75	94.75	94.50	94.50	0
2019-10-14	86.50	95.00	86.50	94.75	50,001
2019-10-11	86.00	86.00	86.00	89.00	662
2019-10-10	89.00	89.00	89.00	89.00	536
2019-10-09	86.50	86.50	86.00	89.00	8,121
2019-10-08	89.50	89.50	86.50	87.50	15,676
2019-10-07	91.50	91.50	87.00	88.50	49,750
2019-10-04	87.00	90.50	86.50	89.50	45,928
2019-10-03	90.50	90.50	90.50	89.50	20,654
2019-10-02	93.00	93.00	91.50	91.00	22,263
2019-10-01	92.00	92.00	89.75	89.75	0
2019-09-30	92.00	92.00	87.50	89.75	91,894
2019-09-27	88.00	90.50	88.00	91.00	7,090
2019-09-26	94.75	94.75	94.75	92.00	1,487
2019-09-25	91.00	94.75	91.00	94.75	11,996
2019-09-24	91.00	91.00	91.00	91.00	3,138
2019-09-23	90.00	95.50	89.00	91.00	19,822
2019-09-20	96.00	96.00	96.00	93.50	20,140
2019-09-19	98.50	98.50	98.50	98.50	19,560
2019-09-18	98.00	112.00	98.00	103.00	81,596
2019-09-17	91.00	95.50	91.00	96.75	36,931
2019-09-16	88.50	89.00	88.50	87.75	5,839
2019-09-13	85.50	87.50	85.50	86.50	25,113
2019-09-12	85.50	85.50	85.50	85.50	48,622
2019-09-11	83.00	83.00	82.50	85.50	16,424
2019-09-10	84.00	86.00	82.50	83.25	39,869
2019-09-09	87.50	88.00	84.00	86.00	50,555
2019-09-06	89.00	89.00	88.00	88.50	19,400
2019-09-05	90.00	90.00	88.50	89.25	83,074
2019-09-04	89.00	89.00	89.00	91.50	3,640
2019-09-03	90.00	91.50	90.00	91.50	17,004
2019-09-02	90.50	90.50	90.00	90.00	19,781
2019-08-30	87.00	92.50	87.00	84.50	53,457
2019-08-29	87.50	87.50	84.00	91.00	41,654
2019-08-28	92.00	92.00	89.50	91.00	678,125
2019-08-27	99.00	99.00	80.50	93.25	217,889
2019-08-23	105.00	105.00	100.00	107.50	38,197
2019-08-22	107.00	109.00	107.00	107.50	19,725
2019-08-21	105.50	105.50	105.00	105.00	461
2019-08-20	105.50	105.50	105.50	105.50	708
2019-08-19	105.50	105.50	105.50	105.50	13,897
2019-08-16	104.00	105.50	104.00	105.50	43,600
2019-08-15	104.00	104.00	101.00	104.00	41,140
2019-08-14	106.00	106.00	98.50	104.50	37,936
2019-08-13	105.00	105.00	105.00	104.00	18,491
2019-08-12	103.50	105.00	103.50	105.00	11,062
2019-08-09	103.00	105.00	103.00	103.50	19,602
2019-08-08	110.00	111.00	110.00	108.00	14,381
2019-08-07	115.00	115.00	114.00	114.00	8,263
2019-08-06	114.00	115.00	114.00	115.00	13,050
2019-08-05	114.00	114.00	114.00	114.00	12,013
2019-08-02	115.00	115.00	115.00	114.00	12,439
2019-08-01	115.00	117.50	115.00	117.50	10,000
2019-07-31	118.00	120.00	115.00	115.00	35,640
2019-07-30	115.00	115.00	111.00	116.50	23,588
2019-07-29	120.00	120.00	120.00	121.00	32,811
2019-07-26	122.50	122.50	122.50	122.50	4,014
2019-07-25	122.50	122.50	122.50	122.50	5,112
2019-07-24	120.00	120.00	120.00	122.50	25,839
2019-07-23	124.00	124.00	124.00	122.50	6,989
2019-07-22	122.50	122.50	122.50	122.50	7,163
2019-07-19	124.00	124.00	124.00	122.50	45,668
2019-07-18	122.00	122.50	122.00	122.50	6,581
2019-07-17	123.00	123.00	122.00	122.00	12,295
2019-07-16	122.00	122.00	120.00	123.00	28,042
2019-07-15	124.50	124.50	124.50	124.50	32,912
2019-07-12	124.50	124.50	124.50	124.50	37,488
2019-07-11	126.50	126.50	124.50	124.50	2,245
2019-07-10	126.50	126.50	126.50	126.50	0
2019-07-09	126.50	126.50	126.50	126.50	727
2019-07-08	125.00	125.00	125.00	126.50	15,465
2019-07-05	123.00	127.00	123.00	127.50	71,207
2019-07-04	125.00	125.00	125.00	126.50	12,164
2019-07-03	124.00	124.00	124.00	126.50	13,748
2019-07-02	132.00	132.00	127.00	125.50	10,864
2019-06-28	136.00	136.00	134.00	134.00	5,113
2019-06-27	133.00	133.00	133.00	136.00	3,250
2019-06-26	141.00	144.00	133.00	138.00	17,191
2019-06-25	147.00	147.00	147.00	147.00	328
2019-06-24	144.00	144.00	144.00	147.00	1,806
2019-06-21	148.00	148.00	148.00	148.00	0
2019-06-20	144.00	149.00	144.00	148.00	26,219
2019-06-19	145.50	146.00	145.50	146.00	3,275
2019-06-18	145.50	145.50	145.50	145.50	4,851
2019-06-17	150.00	150.00	146.00	145.50	9,960
2019-06-14	148.00	148.00	148.00	149.50	16,775
2019-06-13	139.00	148.00	136.00	145.50	73,526
2019-06-12	136.00	136.00	136.00	137.50	15,494
2019-06-11	140.00	140.00	140.00	135.00	28,004
2019-06-10	135.00	135.00	134.00	136.50	25,055
2019-06-07	139.00	139.00	138.00	136.50	12,368
2019-06-06	140.00	140.00	140.00	142.50	22,052
2019-06-05	137.00	140.00	135.00	142.00	47,650
2019-06-04	143.00	143.00	131.00	135.50	41,416
2019-06-03	144.00	144.00	144.00	146.50	17,216
2019-05-31	150.00	150.00	146.00	153.00	22,936
2019-05-30	155.00	155.00	155.00	153.00	6,744
2019-05-29	155.50	156.50	155.50	156.50	3,268
2019-05-28	160.00	160.00	155.00	155.50	11,465
2019-05-24	165.00	165.00	165.00	162.50	14,925
2019-05-23	165.50	165.50	163.00	163.00	2,058
2019-05-22	164.00	164.00	164.00	165.50	17,596
2019-05-21	166.50	166.50	166.50	166.50	10,529
2019-05-20	169.00	169.00	166.50	166.50	0
2019-05-17	170.00	170.00	170.00	169.00	24,022
2019-05-16	170.00	170.00	170.00	172.50	5,675
2019-05-15	170.00	170.00	170.00	172.00	32,715
2019-05-14	164.00	165.00	164.00	167.50	6,391
2019-05-13	162.00	162.00	162.00	162.00	29,804
2019-05-10	156.00	157.00	156.00	161.00	61,699
2019-05-09	153.00	157.00	153.00	153.50	30,415
2019-05-08	151.00	153.00	151.00	154.00	4,244
2019-05-07	148.00	148.00	148.00	148.00	6,640
2019-05-03	150.00	151.00	150.00	148.00	6,207
2019-05-02	148.00	150.00	148.00	148.00	6,211
2019-05-01	145.50	146.50	145.50	146.50	52,500
2019-04-30	145.00	146.00	145.00	145.50	6,473
2019-04-29	146.00	146.00	144.50	144.50	8,704
2019-04-26	146.00	146.00	146.00	146.00	7,095
2019-04-25	150.00	150.00	150.00	146.00	11,079

Share	Price	Change
T42 Iot Track. (TRAC)	4.00	33.33%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Merit Group (MRIT)	62.00	15.89%
Anglo American (AAL)	2,513.50	13.99%

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	746,445,473
Echo Energy (ECHO)	0.0039	351,692,340
Baron Oil (BOIL)	0.065	232,401,490
Tower Resources (TRP)	0.0195	138,404,784
Beacon Energy. (BCE)	0.0525	122,404,076