Pantheon Res Share History

Pantheon Res Share Price history. The following table shows end-of-day data PANR historical share prices for Pantheon Res, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	33.00	33.00	30.75	32.60	4,153,385
2024-04-18	32.20	32.80	31.15	32.45	3,618,404
2024-04-17	33.30	33.70	32.60	32.80	2,724,150
2024-04-16	35.10	35.10	33.25	33.75	5,191,458
2024-04-15	35.90	36.10	34.30	34.70	2,690,765
2024-04-12	36.70	37.50	35.40	36.15	3,658,509
2024-04-11	39.35	39.35	35.50	35.85	7,127,361
2024-04-10	40.00	42.35	37.30	39.35	9,919,896
2024-04-09	35.20	45.50	35.20	40.75	25,120,882
2024-04-08	32.50	35.40	32.45	34.25	7,746,551
2024-04-05	31.00	32.75	30.70	32.10	3,693,095
2024-04-04	31.60	32.20	30.40	31.00	5,073,874
2024-04-03	28.65	32.60	28.60	32.60	6,446,814
2024-04-02	26.65	30.35	26.65	28.65	8,253,480
2024-04-01	26.60	26.60	26.60	26.60	0
2024-03-29	26.60	26.60	26.60	26.60	0
2024-03-28	25.50	27.20	25.50	26.60	4,153,545
2024-03-27	26.76	27.00	26.20	26.60	4,405,918
2024-03-26	26.50	27.36	26.40	27.10	4,465,984
2024-03-25	26.80	27.10	26.36	27.00	3,674,399
2024-03-22	26.56	26.80	26.20	26.70	1,497,424
2024-03-21	26.22	26.50	25.60	26.50	1,679,200
2024-03-20	27.20	27.20	26.30	26.40	2,044,075
2024-03-19	26.60	27.48	26.30	26.98	2,787,329
2024-03-18	28.00	28.50	26.26	27.12	4,666,263
2024-03-15	30.00	30.20	28.54	29.04	2,828,416
2024-03-14	29.80	31.32	29.18	29.40	4,066,266
2024-03-13	28.18	30.90	28.18	30.88	5,296,316
2024-03-12	27.30	28.16	27.00	28.10	1,349,552
2024-03-11	28.74	29.78	27.30	27.80	2,028,930
2024-03-08	30.20	30.20	28.64	29.46	2,616,534
2024-03-07	29.10	30.60	28.20	29.50	3,044,242
2024-03-06	29.06	30.50	28.40	29.70	3,718,062
2024-03-05	25.90	30.98	25.76	28.64	7,973,929
2024-03-04	25.98	25.98	25.00	25.76	2,398,449
2024-03-01	24.18	25.80	23.80	25.60	2,917,272
2024-02-29	24.00	24.58	23.90	24.18	1,153,438
2024-02-28	23.78	24.70	23.00	24.48	2,810,565
2024-02-27	25.36	25.42	23.60	23.84	7,347,502
2024-02-26	25.74	26.40	24.70	26.40	3,276,974
2024-02-23	26.48	26.48	24.74	25.72	1,506,852
2024-02-22	25.86	26.00	23.40	25.96	7,501,096
2024-02-21	25.42	26.48	24.92	25.88	1,877,961
2024-02-20	26.00	26.48	25.30	25.44	2,733,051
2024-02-19	26.36	27.20	26.00	26.08	2,380,218
2024-02-16	26.40	27.48	26.32	26.32	1,130,954
2024-02-15	26.92	27.36	26.30	27.26	1,751,668
2024-02-14	26.10	27.00	25.52	26.90	2,812,589
2024-02-13	26.80	27.32	26.12	26.36	2,332,755
2024-02-12	29.50	29.62	26.66	27.24	3,347,215
2024-02-09	29.94	30.66	28.82	28.82	2,224,318
2024-02-08	28.98	30.94	28.70	30.70	4,745,501
2024-02-07	27.38	30.00	27.38	28.56	4,201,159
2024-02-06	25.24	27.88	24.74	27.40	6,019,077
2024-02-05	25.40	25.50	25.22	25.30	1,642,271
2024-02-02	26.50	26.50	25.40	25.42	2,328,328
2024-02-01	25.90	27.04	25.52	26.00	1,873,212
2024-01-31	25.70	26.98	25.00	26.24	2,580,481
2024-01-30	25.82	26.70	25.62	25.66	2,614,062
2024-01-29	26.50	26.50	25.00	25.66	3,992,435
2024-01-26	28.50	28.50	26.50	26.50	4,388,995
2024-01-25	27.00	29.42	26.44	28.28	6,381,683
2024-01-24	25.80	27.06	24.90	26.50	2,978,680
2024-01-23	24.68	26.14	24.68	25.48	4,564,746
2024-01-22	25.32	25.80	24.00	24.76	2,570,524
2024-01-19	24.78	25.40	24.18	25.30	2,160,510
2024-01-18	24.74	25.44	24.50	24.50	1,643,155
2024-01-17	26.90	26.90	24.30	24.82	7,242,995
2024-01-16	27.00	27.66	25.54	26.18	2,344,865
2024-01-15	25.50	26.50	25.00	26.10	4,849,285
2024-01-12	23.70	24.48	23.42	24.26	4,569,588
2024-01-11	22.50	23.76	22.50	23.24	2,945,160
2024-01-10	24.20	26.30	22.44	23.22	4,779,723
2024-01-09	24.00	25.94	24.00	24.66	2,056,358
2024-01-08	25.00	25.26	24.30	24.40	2,495,489
2024-01-05	25.60	26.28	25.18	25.38	2,303,857
2024-01-04	26.60	27.02	26.60	26.80	1,328,093
2024-01-03	27.36	27.74	25.50	27.10	3,909,132
2024-01-02	26.20	28.20	26.20	27.36	1,465,037
2024-01-01	26.00	26.00	26.00	26.00	0
2023-12-29	24.58	26.46	24.58	26.00	4,363,831
2023-12-28	26.50	26.50	24.12	24.26	5,177,190
2023-12-27	23.40	27.00	23.00	26.12	7,273,399
2023-12-26	23.40	23.40	23.40	23.40	0
2023-12-25	23.40	23.40	23.40	23.40	0
2023-12-22	22.50	23.50	22.16	23.40	1,812,699
2023-12-21	25.00	25.00	21.58	22.18	7,166,776
2023-12-20	23.00	28.10	23.00	25.20	9,874,668
2023-12-19	23.20	24.70	22.20	23.50	6,919,096
2023-12-18	20.76	24.20	20.62	22.82	7,534,934
2023-12-15	19.55	20.86	19.53	20.62	4,874,574
2023-12-14	18.00	19.67	18.00	19.53	6,492,984
2023-12-13	17.55	17.55	16.76	17.40	4,593,110
2023-12-12	17.94	18.70	17.51	17.51	2,157,887
2023-12-11	19.00	19.00	17.83	17.97	1,611,045
2023-12-08	19.50	20.00	18.23	18.50	2,012,943
2023-12-07	19.90	19.90	18.39	18.57	3,622,962
2023-12-06	19.69	20.32	19.50	19.59	1,232,134
2023-12-05	20.00	20.60	19.50	20.06	1,124,127
2023-12-04	20.00	20.90	19.68	19.84	1,690,508
2023-12-01	20.00	20.66	20.00	20.66	1,205,442
2023-11-30	20.22	21.12	20.00	20.00	2,068,405
2023-11-29	20.40	20.50	19.52	20.22	4,971,929
2023-11-28	20.70	20.86	20.14	20.36	1,614,213
2023-11-27	21.98	21.98	20.72	20.72	1,410,021
2023-11-24	19.80	22.10	19.80	21.54	1,950,739
2023-11-23	20.92	21.18	19.85	20.80	3,297,379
2023-11-22	23.74	24.36	20.92	20.92	2,252,046
2023-11-21	25.00	25.00	22.94	23.10	2,314,449
2023-11-20	22.60	25.00	22.60	24.50	2,832,424
2023-11-17	22.00	22.70	22.00	22.60	1,857,817
2023-11-16	22.80	23.50	21.58	22.00	2,609,218
2023-11-15	23.50	24.60	22.64	22.64	4,415,314
2023-11-14	21.60	25.20	19.02	23.64	13,545,939
2023-11-13	21.00	22.74	20.74	20.94	2,477,711
2023-11-10	22.52	22.76	21.00	21.98	7,402,169
2023-11-09	23.32	24.24	22.80	23.56	3,183,894
2023-11-08	24.46	24.60	22.50	23.68	3,106,947
2023-11-07	25.72	26.06	25.00	25.18	2,171,377
2023-11-06	25.30	26.12	24.36	25.74	1,958,710
2023-11-03	27.42	27.66	25.50	26.10	3,017,694
2023-11-02	27.88	28.70	26.80	26.80	2,396,870
2023-11-01	26.50	28.58	26.50	27.88	1,525,610
2023-10-31	27.00	28.40	26.94	27.50	1,000,377
2023-10-30	28.00	29.68	27.64	28.00	3,227,987
2023-10-27	26.60	28.30	26.50	28.00	2,229,587
2023-10-26	26.50	27.02	25.92	26.74	1,619,293
2023-10-25	25.68	27.30	25.00	26.94	3,302,390
2023-10-24	25.04	25.90	24.00	25.30	3,476,769
2023-10-23	27.70	27.88	24.04	25.00	5,313,818
2023-10-20	26.90	28.50	26.90	27.60	7,614,006
2023-10-19	31.00	32.60	24.92	26.80	14,652,454
2023-10-18	28.20	29.40	27.20	29.26	2,819,528
2023-10-17	28.20	29.38	28.20	28.54	1,308,604
2023-10-16	29.16	30.48	28.08	28.28	1,960,553
2023-10-13	28.70	30.48	28.00	29.62	3,279,411
2023-10-12	28.56	30.48	28.14	29.70	2,108,186
2023-10-11	31.00	31.00	28.00	28.60	2,745,171
2023-10-10	30.00	31.00	29.50	30.20	1,737,782
2023-10-09	29.58	32.56	29.54	30.66	7,163,898
2023-10-06	29.58	32.20	28.02	28.78	3,631,832
2023-10-05	29.00	32.80	28.70	29.92	5,568,563
2023-10-04	30.10	30.20	28.54	29.00	3,368,333
2023-10-03	32.60	32.66	29.80	30.34	4,970,053
2023-10-02	34.40	35.50	30.50	32.60	4,669,651
2023-09-29	31.44	38.48	31.42	34.32	19,657,419
2023-09-28	31.00	32.60	30.86	31.90	5,658,721
2023-09-27	29.90	32.60	28.96	31.30	6,819,628
2023-09-26	30.54	30.54	27.18	28.38	4,076,059
2023-09-25	33.00	33.00	29.00	29.50	4,412,197
2023-09-22	27.00	32.04	27.00	31.80	11,999,445
2023-09-21	31.54	31.94	27.72	28.00	19,825,858
2023-09-20	35.98	35.98	31.72	33.04	16,239,119
2023-09-19	30.44	39.00	30.36	36.00	26,750,592
2023-09-18	28.00	31.10	27.90	30.80	15,156,829
2023-09-15	27.02	29.54	26.00	28.02	11,065,812
2023-09-14	24.22	29.36	24.18	27.16	15,994,185
2023-09-13	22.96	24.60	22.62	24.00	7,353,329
2023-09-12	21.50	23.12	21.30	22.96	3,916,599
2023-09-11	21.78	22.32	21.00	22.00	4,743,551
2023-09-08	24.00	24.00	20.60	22.32	12,077,004
2023-09-07	19.00	23.00	19.00	22.98	13,473,889
2023-09-06	20.22	20.50	19.00	19.76	6,994,552
2023-09-05	20.50	20.64	19.26	20.44	9,436,716
2023-09-04	23.00	23.00	20.46	20.60	9,533,268
2023-09-01	25.00	25.02	21.40	22.42	26,950,525
2023-08-31	18.76	25.00	18.20	25.00	34,953,322
2023-08-30	18.45	18.85	16.77	18.20	19,918,027
2023-08-29	15.00	17.10	14.70	17.10	31,948,825
2023-08-28	13.60	13.60	13.60	13.60	0
2023-08-25	12.40	13.63	11.80	13.60	5,826,179
2023-08-24	12.00	12.50	11.48	12.29	2,708,640
2023-08-23	12.73	12.80	11.74	12.09	5,587,550
2023-08-22	11.30	13.30	11.10	12.95	5,972,924
2023-08-21	12.40	12.40	11.15	11.43	2,859,653
2023-08-18	11.00	12.25	10.89	12.25	5,075,868
2023-08-17	10.99	11.20	10.76	11.20	3,052,176
2023-08-16	10.85	10.98	10.44	10.98	2,706,334
2023-08-15	11.00	11.02	10.80	11.00	1,580,216
2023-08-14	10.70	11.10	10.60	11.10	3,211,013
2023-08-11	10.90	11.18	10.68	10.90	1,447,530
2023-08-10	10.80	11.03	10.71	10.94	1,746,960
2023-08-09	10.95	11.01	10.60	10.98	1,969,231
2023-08-08	11.25	11.34	10.56	10.78	3,144,677
2023-08-07	11.42	11.42	10.90	11.23	2,496,193
2023-08-04	10.55	11.10	10.55	10.92	2,544,003
2023-08-03	10.84	11.00	10.35	10.90	3,612,095
2023-08-02	10.20	11.04	10.20	10.74	3,755,036
2023-08-01	10.74	11.01	10.29	10.60	4,358,618
2023-07-31	10.80	11.50	10.50	10.80	6,071,155
2023-07-28	12.80	13.20	10.53	10.88	9,840,170
2023-07-27	12.50	13.06	12.33	12.50	5,002,681
2023-07-26	11.83	12.79	11.61	12.78	8,110,056
2023-07-25	11.40	12.09	11.27	11.72	3,062,297
2023-07-24	12.25	12.25	11.54	11.75	3,762,082
2023-07-21	12.29	12.49	11.98	12.19	3,624,788
2023-07-20	12.30	12.39	12.00	12.25	3,373,912
2023-07-19	11.51	12.33	11.16	12.00	8,709,834
2023-07-18	10.99	11.50	10.80	11.20	5,922,099
2023-07-17	11.73	11.88	10.89	11.06	7,407,906
2023-07-14	12.78	12.92	11.53	11.96	5,855,738
2023-07-13	12.88	13.28	12.73	13.22	6,397,797
2023-07-12	11.90	13.48	11.69	12.97	5,065,931
2023-07-11	12.26	12.56	11.97	12.04	6,095,327
2023-07-10	11.10	12.21	11.10	12.11	5,949,524
2023-07-07	11.50	12.23	11.28	11.61	4,262,088
2023-07-06	11.26	11.44	11.10	11.25	3,184,707
2023-07-05	11.58	11.80	10.96	11.23	6,456,669
2023-07-04	11.80	12.00	11.47	11.61	4,070,345
2023-07-03	12.70	12.71	11.63	11.92	7,234,214
2023-06-30	10.55	13.30	10.51	12.71	21,710,173
2023-06-29	14.20	14.28	10.10	10.50	33,542,121
2023-06-28	14.30	14.41	13.80	14.20	6,352,724
2023-06-27	13.50	14.46	13.50	13.92	3,757,797
2023-06-26	14.60	14.60	13.85	14.14	4,997,560
2023-06-23	14.30	14.41	13.60	14.02	8,420,409
2023-06-22	14.90	15.25	14.35	14.35	5,345,757
2023-06-21	16.00	16.00	14.80	14.92	6,000,890
2023-06-20	15.20	16.14	15.20	15.50	11,171,107
2023-06-19	15.10	15.51	15.09	15.20	7,442,419
2023-06-16	15.20	15.59	15.06	15.06	4,711,877
2023-06-15	15.25	15.52	14.92	15.03	7,187,545
2023-06-14	15.62	15.68	15.00	15.20	7,078,565
2023-06-13	16.88	16.88	15.20	15.44	7,915,757
2023-06-12	16.20	16.77	16.19	16.53	2,261,999
2023-06-09	16.60	16.70	16.19	16.50	4,750,474
2023-06-08	16.70	17.30	16.05	16.73	7,343,069
2023-06-07	17.40	17.44	16.16	16.70	9,348,485
2023-06-06	16.60	17.79	16.16	17.47	7,052,962
2023-06-05	16.35	17.00	15.93	16.54	4,674,482
2023-06-02	15.69	16.73	15.50	16.36	7,671,927
2023-06-01	16.42	16.63	14.78	15.15	16,694,621
2023-05-31	18.18	18.92	15.51	15.74	45,741,566
2023-05-30	16.63	18.28	16.40	18.27	12,281,731
2023-05-29	16.66	16.66	16.66	16.66	0
2023-05-26	17.20	17.34	16.51	16.66	5,936,069
2023-05-25	18.60	18.60	16.70	17.38	9,276,126
2023-05-24	20.40	20.42	18.00	18.32	10,048,036
2023-05-23	17.00	20.48	16.29	20.48	15,422,605
2023-05-22	17.15	17.50	16.80	16.86	11,848,790
2023-05-19	17.29	17.46	17.00	17.00	3,932,214
2023-05-18	17.20	17.60	17.05	17.23	7,394,358
2023-05-17	18.50	18.61	16.85	17.22	35,854,158
2023-05-16	17.50	18.89	16.79	18.20	5,247,301
2023-05-15	17.36	17.84	16.65	17.11	3,901,872
2023-05-12	18.80	19.13	17.20	17.82	8,163,020
2023-05-11	19.80	19.80	18.57	18.67	2,910,862
2023-05-10	20.00	20.44	19.58	19.86	2,031,295
2023-05-09	19.66	20.50	19.12	20.42	2,139,242
2023-05-08	19.50	19.50	19.50	19.50	0
2023-05-05	19.77	19.77	18.74	19.50	1,724,956
2023-05-04	18.95	19.60	18.95	19.46	2,179,353
2023-05-03	19.04	19.33	18.67	19.28	1,651,227
2023-05-02	18.70	19.69	18.68	19.36	3,356,228
2023-05-01	18.67	18.67	18.67	18.67	0
2023-04-28	18.76	19.33	18.18	18.67	1,363,049
2023-04-27	18.71	19.18	18.55	18.96	2,684,475
2023-04-26	19.02	19.99	18.51	18.76	1,899,443
2023-04-25	18.54	19.73	18.30	19.41	3,384,675
2023-04-24	20.00	20.08	18.06	18.91	6,583,153
2023-04-21	20.58	20.86	20.00	20.32	2,636,246
2023-04-20	20.00	21.40	20.00	21.00	1,846,439
2023-04-19	21.00	21.28	20.46	20.76	2,585,679
2023-04-18	23.00	23.04	21.02	21.36	4,402,995
2023-04-17	22.64	23.90	22.36	23.06	2,163,505
2023-04-14	23.80	23.80	22.32	22.64	3,852,245
2023-04-13	23.50	24.36	23.04	23.94	2,074,321
2023-04-12	22.70	23.96	22.70	23.96	2,147,103
2023-04-11	23.22	24.00	22.94	23.60	2,185,947
2023-04-10	24.10	24.10	24.10	24.10	0
2023-04-07	24.10	24.10	24.10	24.10	0
2023-04-06	22.60	24.88	22.00	24.10	3,781,856
2023-04-05	23.50	23.50	21.60	22.66	3,221,360
2023-04-04	26.18	26.18	23.32	23.58	3,450,950
2023-04-03	23.60	26.50	23.16	26.44	4,163,674
2023-03-31	23.30	24.26	22.66	23.64	2,456,134
2023-03-30	23.30	24.70	23.30	23.52	2,772,815
2023-03-29	24.00	24.32	23.20	23.76	2,498,493
2023-03-28	24.90	25.50	23.80	24.38	1,326,583
2023-03-27	24.10	26.00	24.10	24.90	1,107,278
2023-03-24	26.50	26.76	23.96	24.90	3,239,691
2023-03-23	24.58	26.50	24.34	26.20	1,991,696
2023-03-22	25.50	25.50	23.84	24.90	2,212,669
2023-03-21	25.36	27.10	25.02	25.66	4,031,718
2023-03-20	24.88	25.72	23.50	24.90	3,157,652
2023-03-17	25.12	27.00	24.94	25.80	4,959,370
2023-03-16	23.90	25.12	23.14	25.00	3,283,653
2023-03-15	26.28	26.28	23.50	24.04	5,332,225
2023-03-14	26.72	26.96	23.80	26.60	7,404,396
2023-03-13	28.00	28.60	26.12	26.72	3,312,517
2023-03-10	27.50	28.80	26.10	27.76	4,496,913
2023-03-09	29.20	32.34	28.20	28.84	11,477,139
2023-03-08	24.20	29.30	24.08	29.22	17,282,483
2023-03-07	29.86	29.90	22.80	23.58	28,570,606
2023-03-06	34.00	34.96	25.00	30.00	36,537,781
2023-03-03	50.15	53.00	50.15	53.00	1,960,419
2023-03-02	54.20	54.20	50.25	51.30	4,337,760
2023-03-01	56.25	56.70	54.15	55.15	1,646,329
2023-02-28	57.00	57.10	55.30	57.10	1,731,450
2023-02-27	54.75	55.60	53.50	55.35	2,238,128
2023-02-24	52.30	55.50	52.30	54.40	2,018,397
2023-02-23	51.85	53.95	51.35	52.20	1,112,796
2023-02-22	52.80	54.00	51.20	52.00	1,599,827
2023-02-21	51.50	54.20	49.58	54.20	4,763,543
2023-02-20	51.05	53.65	48.68	49.50	3,561,168
2023-02-17	54.25	54.40	51.45	53.70	1,870,999
2023-02-16	57.20	59.60	53.35	54.45	3,721,124
2023-02-15	58.40	58.40	52.70	53.80	3,183,140
2023-02-14	59.95	60.90	58.85	58.85	2,127,101
2023-02-13	57.00	60.70	55.35	59.40	2,245,388
2023-02-10	53.10	58.00	53.10	56.90	3,104,369
2023-02-09	58.00	58.00	52.30	53.00	1,960,304
2023-02-08	52.00	57.70	52.00	57.20	2,384,506
2023-02-07	51.00	55.50	49.70	54.30	3,114,444
2023-02-06	55.45	55.45	51.00	52.00	1,482,016
2023-02-03	55.00	55.00	51.65	53.25	2,451,457
2023-02-02	50.25	57.40	50.25	54.25	4,060,338
2023-02-01	49.96	52.10	49.62	51.45	2,167,342
2023-01-31	50.50	50.60	48.34	50.15	1,685,162
2023-01-30	47.28	50.65	47.06	50.35	1,763,735
2023-01-27	47.40	48.80	46.02	48.46	1,412,832
2023-01-26	48.00	49.56	46.48	47.50	2,702,220
2023-01-25	52.40	53.00	46.04	47.76	6,594,584
2023-01-24	48.90	60.40	47.50	52.30	8,798,867
2023-01-23	46.00	48.90	46.00	48.90	2,636,300
2023-01-20	44.62	46.86	44.62	46.50	1,216,325
2023-01-19	47.00	47.00	44.54	44.58	1,631,854
2023-01-18	46.46	48.00	45.90	47.64	2,714,103
2023-01-17	45.20	46.98	44.60	46.56	2,532,820
2023-01-16	48.00	48.00	45.48	45.48	1,764,341
2023-01-13	45.00	47.64	44.54	47.64	3,808,938
2023-01-12	43.74	45.54	41.60	45.32	3,986,490
2023-01-11	46.00	46.00	43.04	43.96	3,448,455
2023-01-10	43.00	46.24	42.70	46.06	3,913,260
2023-01-09	42.94	44.72	42.10	43.00	2,861,222
2023-01-06	42.58	43.98	39.40	43.56	6,114,146
2023-01-05	47.00	47.66	41.54	43.40	7,488,017
2023-01-04	41.00	46.60	38.50	45.86	9,760,272
2023-01-03	44.00	54.55	38.50	40.40	23,980,270
2023-01-02	42.52	42.52	42.52	42.52	0
2022-12-30	78.40	80.00	37.00	42.52	33,921,474
2022-12-29	83.85	84.60	80.30	82.25	2,224,831
2022-12-28	89.60	89.60	81.10	86.00	2,862,412
2022-12-27	88.00	88.00	88.00	88.00	0
2022-12-26	88.00	88.00	88.00	88.00	0
2022-12-23	87.20	90.00	85.00	88.00	1,174,377
2022-12-22	84.70	88.35	83.10	85.75	2,803,766
2022-12-21	83.85	85.00	82.50	84.80	1,679,093
2022-12-20	80.75	84.05	80.75	83.00	2,331,615
2022-12-19	81.00	85.10	80.70	84.50	2,893,493
2022-12-16	82.00	82.60	77.50	80.65	2,906,082
2022-12-15	84.00	85.00	80.75	81.35	3,655,090
2022-12-14	84.50	85.60	83.30	85.15	1,863,316
2022-12-13	88.00	88.95	84.25	84.50	3,703,136
2022-12-12	85.70	89.30	83.05	87.35	4,062,079
2022-12-09	82.20	85.00	81.70	83.00	4,091,254
2022-12-08	97.00	97.95	82.05	82.15	10,990,781
2022-12-07	78.90	98.10	77.00	97.00	7,902,132
2022-12-06	81.00	81.00	76.80	79.20	5,737,855
2022-12-05	75.00	84.25	75.00	77.85	6,970,352
2022-12-02	75.55	76.15	71.85	73.05	3,265,605
2022-12-01	74.00	78.65	73.35	74.75	9,718,532
2022-11-30	72.35	73.45	71.15	72.95	4,034,355
2022-11-29	71.70	72.60	70.60	71.55	2,706,947
2022-11-28	73.20	73.20	70.25	71.90	3,116,217
2022-11-25	72.75	74.90	71.75	73.25	1,481,087
2022-11-24	71.40	73.25	71.30	72.75	3,243,538
2022-11-23	71.75	72.20	70.00	71.30	2,058,536
2022-11-22	73.00	73.85	71.00	72.35	1,772,781
2022-11-21	71.25	75.15	71.25	72.40	3,203,906
2022-11-18	73.70	74.20	69.80	73.55	8,648,678
2022-11-17	75.70	78.65	71.65	71.65	8,049,104
2022-11-16	72.35	75.60	69.40	74.25	10,368,463
2022-11-15	76.85	81.80	69.65	72.00	12,088,216
2022-11-14	76.00	82.25	67.50	77.50	26,957,659
2022-11-11	86.70	89.65	86.70	88.25	4,077,117
2022-11-10	88.15	92.60	83.05	86.90	11,583,275
2022-11-09	91.20	92.45	86.10	88.00	4,527,663
2022-11-08	94.75	95.35	89.80	90.65	4,213,353
2022-11-07	92.00	94.95	89.30	94.50	3,306,084
2022-11-04	96.00	96.85	90.50	91.40	3,402,811
2022-11-03	91.50	95.95	89.90	95.75	4,973,208
2022-11-02	97.30	99.05	88.00	90.50	3,348,599
2022-11-01	100.70	102.30	97.10	97.10	3,123,039
2022-10-31	98.40	101.30	97.50	100.10	2,519,155
2022-10-28	98.20	100.90	97.95	98.00	2,830,798
2022-10-27	98.95	101.30	97.55	99.45	2,921,962
2022-10-26	97.00	100.30	93.90	99.35	4,703,064
2022-10-25	91.00	97.25	85.25	96.50	7,426,869
2022-10-24	93.20	93.20	90.25	91.60	2,884,358
2022-10-21	94.00	94.25	91.00	92.95	1,951,233
2022-10-20	91.00	95.00	91.00	94.00	1,692,587
2022-10-19	95.00	95.20	89.05	91.00	4,039,078
2022-10-18	96.85	98.55	95.00	95.10	1,032,947
2022-10-17	97.60	98.00	95.15	96.90	1,652,492
2022-10-14	102.00	102.00	95.15	96.15	2,869,183
2022-10-13	100.00	101.30	97.00	98.00	2,010,240
2022-10-12	99.70	101.60	97.60	99.30	1,678,939
2022-10-11	100.70	103.70	97.40	100.10	2,686,887
2022-10-10	102.50	103.70	99.90	101.20	1,639,244
2022-10-07	103.90	105.00	100.90	102.30	762,953
2022-10-06	104.00	105.00	101.10	102.00	1,633,900
2022-10-05	106.00	108.00	102.10	104.00	1,117,566
2022-10-04	104.00	108.00	103.00	106.30	2,720,974
2022-10-03	101.10	106.20	100.60	104.00	2,526,385
2022-09-30	98.90	104.70	96.50	104.10	2,340,673
2022-09-29	102.00	102.00	94.05	96.45	3,806,768
2022-09-28	97.00	101.00	93.65	100.70	2,800,070
2022-09-27	94.80	101.80	93.75	99.60	2,850,888
2022-09-26	95.00	96.45	90.05	94.50	4,640,991
2022-09-23	105.90	106.00	95.80	96.15	5,209,951
2022-09-22	109.10	109.90	106.00	106.60	1,589,263
2022-09-21	108.00	115.50	107.90	111.00	3,342,086
2022-09-20	114.10	116.80	103.00	107.60	11,092,029
2022-09-19	115.00	115.00	115.00	115.00	0
2022-09-16	114.10	116.00	112.60	115.00	5,904,343
2022-09-15	119.40	120.80	113.30	114.00	3,098,888
2022-09-14	116.80	120.90	116.80	118.50	1,077,238
2022-09-13	120.00	121.70	117.20	118.60	1,511,029
2022-09-12	121.10	124.40	120.30	121.90	1,091,092
2022-09-09	119.50	121.90	119.00	121.00	1,149,335
2022-09-08	121.90	123.00	116.10	119.60	2,036,724
2022-09-07	127.00	127.00	121.50	122.00	1,481,288
2022-09-06	125.00	126.60	122.10	125.40	2,764,369
2022-09-05	127.30	130.50	122.10	124.40	1,192,557
2022-09-02	128.00	129.60	124.40	127.30	1,333,803
2022-09-01	130.20	132.10	127.60	128.70	1,534,116
2022-08-31	130.60	136.00	130.00	133.70	2,362,227
2022-08-30	134.10	135.00	127.50	130.00	2,215,217
2022-08-29	132.50	132.50	132.50	132.50	0
2022-08-26	135.00	136.40	131.00	132.50	1,570,407
2022-08-25	141.50	142.00	135.40	136.00	2,816,830
2022-08-24	140.00	143.90	137.10	140.00	3,647,427
2022-08-23	135.50	143.70	132.00	140.30	5,801,461
2022-08-22	127.10	130.70	126.40	130.00	1,650,767
2022-08-19	131.60	133.10	126.10	128.90	1,945,491
2022-08-18	129.00	141.00	128.00	130.00	5,110,628
2022-08-17	126.50	127.80	123.10	127.20	1,598,303
2022-08-16	125.00	127.00	121.10	126.20	1,806,502
2022-08-15	128.00	130.40	125.00	125.60	2,193,801
2022-08-12	130.00	130.40	126.90	130.00	1,890,652
2022-08-11	128.10	133.80	127.30	129.60	2,990,882
2022-08-10	127.50	128.40	124.20	127.80	2,170,423
2022-08-09	125.40	130.50	124.10	127.90	3,206,123
2022-08-08	119.00	129.00	119.00	126.10	2,445,842
2022-08-05	117.20	119.20	112.40	117.50	1,322,749
2022-08-04	118.30	118.70	114.00	116.20	1,307,303
2022-08-03	116.60	120.70	116.50	118.70	2,172,963
2022-08-02	115.00	115.10	110.00	115.10	1,615,227
2022-08-01	117.10	126.40	110.80	112.00	6,524,175
2022-07-29	106.00	132.80	106.00	117.00	13,183,364
2022-07-28	96.75	102.40	96.75	102.40	2,798,655
2022-07-27	97.90	98.80	95.40	98.00	1,237,311
2022-07-26	97.65	98.35	95.75	97.05	1,245,151
2022-07-25	95.85	97.05	94.35	97.00	1,111,477
2022-07-22	97.00	98.00	94.50	95.75	1,465,960
2022-07-21	96.70	97.85	95.00	97.80	1,693,218
2022-07-20	95.40	97.40	94.00	96.70	1,482,445
2022-07-19	94.00	98.40	91.95	95.70	2,458,317
2022-07-18	88.90	96.40	88.75	95.00	3,018,441
2022-07-15	83.50	89.40	83.50	87.70	3,383,221
2022-07-14	86.90	88.05	83.00	83.30	4,418,580
2022-07-13	88.20	88.45	84.85	88.40	2,114,701
2022-07-12	89.35	89.80	86.50	88.90	2,371,363
2022-07-11	92.50	92.50	86.85	88.60	2,223,680
2022-07-08	91.60	94.00	89.25	93.75	1,781,909
2022-07-07	84.55	92.00	83.70	91.30	3,659,318
2022-07-06	88.30	91.05	83.00	84.50	2,008,814
2022-07-05	92.15	92.90	85.80	87.05	1,681,878
2022-07-04	90.15	93.65	88.60	92.45	1,259,152
2022-07-01	89.85	91.80	88.15	89.35	2,053,277
2022-06-30	95.65	95.65	87.60	89.40	2,808,087
2022-06-29	95.50	99.60	95.50	96.35	2,835,002
2022-06-28	93.00	99.50	93.00	96.10	2,453,964
2022-06-27	97.00	97.25	91.20	94.10	2,985,823
2022-06-24	87.00	94.35	87.00	93.50	4,971,437
2022-06-23	88.00	89.20	85.00	86.05	2,335,714
2022-06-22	89.50	90.30	85.25	87.30	4,067,852
2022-06-21	90.00	94.95	89.80	92.50	3,419,712
2022-06-20	87.15	89.80	86.85	88.85	2,745,003
2022-06-17	88.75	91.15	86.90	88.60	3,496,559
2022-06-16	92.65	95.40	87.00	88.10	2,456,475
2022-06-15	92.50	93.15	88.95	91.90	4,764,864
2022-06-14	91.95	99.15	91.80	92.40	6,094,003
2022-06-13	96.30	97.20	89.00	90.55	6,239,761
2022-06-10	100.00	102.20	97.40	98.10	3,688,976
2022-06-09	103.00	103.00	98.30	98.80	3,134,175
2022-06-08	100.20	103.00	99.00	103.00	2,839,561
2022-06-07	100.20	101.90	97.05	100.20	3,469,287
2022-06-06	101.00	107.60	98.75	102.00	4,109,936
2022-06-03	100.30	100.30	100.30	100.30	0
2022-06-02	100.30	100.30	100.30	100.30	0
2022-06-01	101.90	102.70	98.80	100.30	2,206,196
2022-05-31	105.00	105.00	98.90	100.60	10,831,236
2022-05-30	102.30	104.60	101.20	104.10	1,233,767
2022-05-27	100.90	102.50	98.50	101.50	3,011,600
2022-05-26	102.20	103.30	98.10	101.00	5,595,847
2022-05-25	103.30	104.50	98.30	102.60	4,395,877
2022-05-24	105.00	108.30	103.40	103.40	2,446,004
2022-05-23	105.30	109.80	104.00	105.70	3,135,522
2022-05-20	111.00	113.10	104.00	105.00	5,193,263
2022-05-19	110.90	111.80	96.45	110.00	9,702,386
2022-05-18	125.40	128.20	108.00	113.00	11,211,917
2022-05-17	135.40	137.00	125.70	127.00	5,793,970
2022-05-16	129.80	136.40	129.10	133.50	8,479,500
2022-05-13	118.80	131.90	118.60	130.00	9,697,915
2022-05-12	124.90	124.90	117.50	118.80	6,973,584
2022-05-11	121.40	128.00	119.10	127.50	4,530,331
2022-05-10	122.60	124.20	121.90	123.00	5,548,119
2022-05-09	129.50	130.50	123.20	123.60	6,913,477
2022-05-06	129.90	131.90	127.20	129.40	3,057,573
2022-05-05	131.00	132.50	128.40	129.50	3,165,292
2022-05-04	131.60	131.60	126.20	127.10	3,043,796
2022-05-03	123.00	134.60	120.00	131.60	5,710,192
2022-05-02	123.20	123.20	123.20	123.20	0
2022-04-29	129.00	131.00	121.80	123.20	4,491,367
2022-04-28	140.00	141.00	125.30	125.80	7,591,864
2022-04-27	141.00	143.00	135.90	139.50	9,080,432
2022-04-26	144.00	144.00	136.60	138.90	5,381,868
2022-04-25	146.50	150.00	135.40	142.00	10,871,762
2022-04-22	141.50	144.10	138.30	141.60	4,036,651
2022-04-21	147.20	148.40	141.00	142.10	5,338,736
2022-04-20	145.00	149.10	143.00	146.70	3,939,664
2022-04-19	145.00	151.70	141.00	148.00	5,906,861
2022-04-18	145.10	145.10	145.10	145.10	0
2022-04-15	145.10	145.10	145.10	145.10	0
2022-04-14	147.80	151.20	144.10	145.10	5,058,619
2022-04-13	149.20	152.70	145.80	146.80	4,976,407
2022-04-12	145.90	152.80	145.10	149.50	5,661,962
2022-04-11	138.20	147.80	137.10	145.50	8,307,790
2022-04-08	135.40	141.80	134.60	138.00	4,237,629
2022-04-07	134.30	141.00	132.00	135.40	5,487,590
2022-04-06	130.00	138.70	128.60	134.40	7,786,533
2022-04-05	124.90	134.90	124.10	130.00	6,109,749
2022-04-04	123.70	132.30	122.80	124.70	5,317,916
2022-04-01	117.80	125.40	111.00	123.70	7,989,030
2022-03-31	114.00	121.00	108.00	117.60	6,603,350
2022-03-30	121.00	124.00	116.60	118.00	4,225,819
2022-03-29	118.00	122.40	107.20	122.00	9,663,611
2022-03-28	128.20	128.40	116.80	120.60	6,722,186
2022-03-25	135.80	135.80	123.40	128.00	8,367,093
2022-03-24	127.40	141.20	127.40	135.00	22,559,653
2022-03-23	127.00	128.40	122.20	124.00	4,788,882
2022-03-22	128.20	131.00	125.60	129.00	2,874,121
2022-03-21	121.40	129.60	118.60	127.00	3,308,448
2022-03-18	119.00	121.20	115.00	119.00	1,962,544
2022-03-17	109.40	122.00	106.60	118.80	7,198,716
2022-03-16	110.60	111.60	105.20	109.20	3,634,063
2022-03-15	110.00	111.80	104.60	108.80	4,077,379
2022-03-14	119.00	119.20	111.20	112.00	4,637,078
2022-03-11	114.20	123.40	114.00	119.80	4,052,586
2022-03-10	116.00	118.00	110.80	113.80	4,771,536
2022-03-09	124.40	124.40	114.00	119.20	4,205,933
2022-03-08	121.00	122.20	115.60	121.20	3,975,752
2022-03-07	120.00	125.40	113.60	123.00	6,703,643
2022-03-04	122.20	124.00	104.40	120.60	15,626,277
2022-03-03	137.20	146.80	133.20	134.60	5,528,600
2022-03-02	140.00	141.80	137.00	137.20	5,259,413
2022-03-01	141.20	142.00	133.00	140.60	3,485,674
2022-02-28	127.40	142.20	124.60	142.00	5,935,572
2022-02-25	128.20	131.60	127.00	127.00	3,206,166
2022-02-24	133.20	135.00	126.60	129.40	9,135,283
2022-02-23	136.60	137.60	132.20	133.80	2,544,473
2022-02-22	138.00	140.80	134.00	137.40	5,468,549
2022-02-21	137.00	140.80	130.00	139.00	7,678,424
2022-02-18	135.40	137.60	128.80	129.60	3,714,999
2022-02-17	136.40	140.40	134.20	134.80	5,098,943
2022-02-16	136.00	139.00	132.40	136.40	4,167,249
2022-02-15	136.00	145.40	128.60	136.20	10,660,294
2022-02-14	129.80	130.20	121.40	124.40	7,644,475
2022-02-11	117.00	129.80	114.40	127.00	6,764,176
2022-02-10	125.40	127.40	116.80	118.80	8,413,377
2022-02-09	120.40	124.60	115.00	123.80	6,880,898
2022-02-08	114.00	131.60	113.40	113.60	23,111,827
2022-02-07	85.00	115.40	85.00	113.60	20,797,764
2022-02-04	80.00	83.10	78.40	82.00	4,198,726
2022-02-03	82.00	82.00	77.30	78.00	3,865,933
2022-02-02	82.50	84.10	81.30	81.30	4,600,860
2022-02-01	80.00	82.60	78.90	82.40	3,007,479
2022-01-31	81.40	81.90	77.60	79.60	4,373,679
2022-01-28	83.00	84.00	78.60	81.10	2,767,492
2022-01-27	79.00	85.60	79.00	83.70	3,300,489
2022-01-26	77.10	81.90	77.10	81.50	4,573,462
2022-01-25	73.10	79.00	73.10	76.50	6,456,507
2022-01-24	73.00	77.50	69.50	72.10	6,752,860
2022-01-21	73.60	74.90	72.20	73.70	2,161,219
2022-01-20	74.90	76.60	72.70	75.90	1,742,791
2022-01-19	69.00	75.50	68.50	75.10	7,247,094
2022-01-18	74.00	74.30	69.30	69.50	18,187,711
2022-01-17	74.10	77.00	71.90	73.50	3,278,137
2022-01-14	76.00	76.10	72.30	73.00	4,021,988
2022-01-13	78.40	78.60	76.10	77.00	3,199,042
2022-01-12	76.00	79.30	75.70	77.90	2,555,946
2022-01-11	75.60	76.30	73.70	74.50	4,367,835
2022-01-10	81.30	81.90	74.70	74.70	7,568,654
2022-01-07	82.30	82.30	79.50	80.70	3,628,317
2022-01-06	80.20	82.80	78.60	82.30	6,056,306
2022-01-05	81.90	81.90	80.20	81.00	5,071,534
2022-01-04	80.00	82.40	79.80	80.90	5,308,698
2022-01-03	77.30	77.30	77.30	77.30	0
2021-12-31	78.70	78.70	77.30	77.30	1,071,018
2021-12-30	77.40	78.00	75.70	77.80	1,349,683
2021-12-29	83.20	84.20	76.40	77.40	3,395,762
2021-12-28	83.20	83.20	83.20	83.20	0
2021-12-27	83.20	83.20	83.20	83.20	0
2021-12-24	81.00	83.50	80.30	83.20	1,090,737
2021-12-23	79.70	81.20	77.60	80.40	2,048,912
2021-12-22	76.00	79.60	75.70	78.80	2,691,333
2021-12-21	73.00	76.00	71.60	75.90	2,415,418
2021-12-20	75.40	75.90	70.80	71.90	3,394,648
2021-12-17	78.20	78.70	74.70	77.80	2,668,673
2021-12-16	72.70	78.20	72.70	78.20	4,196,373
2021-12-15	72.50	74.00	71.60	72.30	2,625,219
2021-12-14	70.00	73.00	68.90	72.30	3,758,639
2021-12-13	70.20	71.40	68.20	69.30	4,693,500
2021-12-10	70.40	71.60	68.90	69.30	3,244,099
2021-12-09	70.50	72.50	68.50	70.80	3,514,348
2021-12-08	67.10	70.20	66.10	69.90	18,326,067
2021-12-07	69.90	76.40	68.50	75.90	3,729,373
2021-12-06	68.30	69.40	66.50	67.30	2,247,525
2021-12-03	69.20	73.40	67.40	67.90	4,125,379
2021-12-02	78.00	78.00	66.90	68.50	6,067,068
2021-12-01	70.50	79.70	70.50	78.10	4,118,210
2021-11-30	75.40	75.70	68.20	69.60	23,511,509
2021-11-29	72.80	78.60	72.80	76.10	5,734,823
2021-11-26	78.00	78.90	69.50	71.50	9,772,728
2021-11-25	79.00	84.80	79.00	82.00	2,628,197
2021-11-24	82.20	82.20	77.10	78.60	3,538,776
2021-11-23	80.40	81.80	78.70	80.10	2,496,301
2021-11-22	78.80	81.20	78.00	80.40	3,451,221
2021-11-19	82.00	83.00	78.00	78.40	3,758,232
2021-11-18	87.20	87.50	81.90	83.00	4,898,676
2021-11-17	89.60	94.30	85.30	86.00	9,435,889
2021-11-16	90.00	93.90	88.70	93.40	4,344,682
2021-11-15	87.00	95.70	86.90	89.30	7,925,837
2021-11-12	82.50	90.20	82.10	88.10	5,951,670
2021-11-11	82.10	82.90	80.30	81.70	1,942,838
2021-11-10	87.00	87.60	81.90	81.90	1,969,228
2021-11-09	83.00	87.50	81.30	86.40	3,673,213
2021-11-08	84.50	84.50	80.60	82.60	2,627,661
2021-11-05	85.80	86.30	82.20	82.40	2,325,135
2021-11-04	84.00	86.10	82.40	85.40	4,250,592
2021-11-03	77.40	83.70	77.20	83.60	4,657,667
2021-11-02	78.00	80.80	77.10	77.80	2,814,226
2021-11-01	76.40	80.50	76.40	79.80	1,617,697
2021-10-29	79.20	81.40	76.70	77.60	2,511,869
2021-10-28	80.90	81.40	78.50	79.90	2,343,770
2021-10-27	80.90	82.50	79.20	80.90	3,809,295
2021-10-26	84.00	84.80	80.40	80.70	2,944,672
2021-10-25	82.80	85.00	82.30	83.90	5,353,719
2021-10-22	76.60	83.30	75.70	82.30	3,654,123
2021-10-21	75.10	77.50	72.70	77.30	4,757,889
2021-10-20	79.90	79.90	75.40	75.70	5,311,529
2021-10-19	82.80	83.50	77.70	80.00	4,383,327
2021-10-18	80.60	83.40	79.00	82.00	4,332,485
2021-10-15	79.20	80.20	78.10	79.20	2,257,701
2021-10-14	82.00	82.00	76.70	79.30	6,228,759
2021-10-13	83.60	84.40	78.50	80.20	3,906,246
2021-10-12	85.00	85.00	81.40	82.80	3,431,096
2021-10-11	86.30	87.50	82.30	83.50	4,143,794
2021-10-08	86.00	87.90	82.70	86.70	3,907,092
2021-10-07	82.50	85.80	78.00	85.10	5,465,552
2021-10-06	87.90	89.50	81.60	82.20	7,484,494
2021-10-05	81.00	87.00	79.40	87.00	11,238,692
2021-10-04	71.70	82.40	70.00	82.00	6,415,327
2021-10-01	70.00	72.00	69.20	71.40	3,246,876
2021-09-30	73.00	75.80	70.10	71.60	5,096,775
2021-09-29	75.00	75.00	68.70	72.50	8,368,322
2021-09-28	63.00	75.00	63.00	75.00	17,541,034
2021-09-27	61.00	62.50	59.60	62.40	5,497,263
2021-09-24	60.00	60.60	58.10	60.00	3,044,665
2021-09-23	60.80	60.80	58.10	58.90	3,490,168
2021-09-22	57.50	61.00	57.30	59.90	3,338,939
2021-09-21	55.50	57.40	55.50	57.00	4,721,380
2021-09-20	59.30	59.70	54.10	55.50	6,367,869
2021-09-17	60.70	61.00	59.50	59.90	2,844,285
2021-09-16	62.20	64.20	58.00	59.40	7,083,158
2021-09-15	59.00	61.90	58.50	61.40	6,598,234
2021-09-14	60.70	61.00	56.50	58.20	4,158,135
2021-09-13	55.00	59.70	54.40	58.50	5,343,006
2021-09-10	55.00	55.00	53.10	53.60	4,737,185
2021-09-09	55.40	55.70	53.80	54.20	5,563,945
2021-09-08	57.50	57.60	55.20	55.40	4,506,600
2021-09-07	59.00	59.00	55.80	57.40	3,866,024
2021-09-06	58.80	59.50	56.50	56.80	4,337,086
2021-09-03	57.50	58.00	55.70	57.50	8,669,479
2021-09-02	60.00	60.00	56.60	57.90	4,435,408
2021-09-01	60.10	60.50	57.00	59.50	4,683,113
2021-08-31	60.30	62.00	59.00	59.70	7,662,683
2021-08-30	58.80	58.80	58.80	58.80	0
2021-08-27	65.00	66.70	57.30	58.80	15,232,566
2021-08-26	53.50	65.00	53.40	63.70	15,124,450
2021-08-25	53.40	53.50	52.30	53.10	2,541,639
2021-08-24	54.30	54.30	52.60	52.60	3,495,391
2021-08-23	52.00	54.30	50.40	52.60	5,370,545
2021-08-20	48.00	50.30	48.00	50.00	1,912,913
2021-08-19	50.00	50.00	47.30	48.00	1,658,904
2021-08-18	49.25	49.65	48.40	49.00	2,161,174
2021-08-17	51.70	51.70	48.75	49.25	3,984,929
2021-08-16	52.80	53.60	50.00	50.40	3,247,053
2021-08-13	54.30	54.30	51.90	52.90	2,530,459
2021-08-12	55.00	55.50	53.10	53.40	2,236,401
2021-08-11	56.80	57.40	54.10	54.40	2,412,302
2021-08-10	53.60	57.10	53.60	56.80	1,849,817
2021-08-09	54.70	55.40	53.60	53.60	922,013
2021-08-06	54.20	56.10	54.20	54.90	2,336,020
2021-08-05	53.20	55.40	51.90	54.70	3,369,640
2021-08-04	53.30	53.70	50.80	51.90	5,374,712
2021-08-03	55.00	55.30	53.10	53.30	3,965,210
2021-08-02	54.40	55.70	53.40	54.50	3,027,311
2021-07-30	54.90	55.80	52.80	55.30	3,297,792
2021-07-29	57.10	57.10	52.00	54.80	6,035,130
2021-07-28	58.60	58.60	55.70	55.70	2,147,539
2021-07-27	58.20	59.20	57.40	59.00	2,739,949
2021-07-26	57.50	58.30	55.70	58.20	3,401,596
2021-07-23	60.00	60.30	56.60	57.00	4,047,144
2021-07-22	58.70	60.70	58.70	59.90	4,736,501
2021-07-21	55.00	58.90	54.30	58.80	4,126,803
2021-07-20	58.00	59.90	55.50	56.00	4,257,866
2021-07-19	57.50	59.40	54.90	56.60	6,349,015
2021-07-16	54.50	64.00	54.50	57.60	29,532,946
2021-07-15	51.60	54.00	50.30	52.00	5,860,008
2021-07-14	50.20	51.10	47.35	49.20	4,562,877
2021-07-13	54.00	54.00	50.20	50.20	1,856,668
2021-07-12	52.60	52.80	50.70	52.00	3,089,385
2021-07-09	49.95	53.10	48.45	52.60	4,186,738
2021-07-08	52.50	52.50	47.90	49.95	3,849,184
2021-07-07	51.80	53.80	48.50	52.50	9,060,307
2021-07-06	52.80	57.90	51.80	52.30	12,065,715
2021-07-05	49.00	52.40	47.60	52.40	5,800,240
2021-07-02	45.00	52.50	44.25	48.95	20,427,784
2021-07-01	40.75	45.00	40.20	44.20	10,191,279
2021-06-30	39.40	41.45	38.40	41.25	3,365,031
2021-06-29	40.10	41.65	36.75	39.00	6,315,254
2021-06-28	39.00	42.80	38.60	41.00	7,166,754
2021-06-25	35.60	39.00	35.55	38.80	4,461,568
2021-06-24	33.90	35.95	33.00	35.50	6,027,267
2021-06-23	30.00	33.95	30.00	33.55	5,996,782
2021-06-22	30.00	31.10	29.30	31.10	2,945,030
2021-06-21	29.60	29.75	29.00	29.50	1,334,698
2021-06-18	29.65	30.15	29.20	29.50	1,738,699
2021-06-17	30.15	30.35	29.45	30.00	2,018,350
2021-06-16	29.50	30.25	29.00	30.25	1,342,373
2021-06-15	29.60	29.90	28.85	29.50	1,537,899
2021-06-14	29.25	30.00	29.05	29.80	1,677,372
2021-06-11	29.75	30.00	29.25	29.75	1,337,999
2021-06-10	30.90	30.90	29.20	29.50	3,618,274
2021-06-09	29.60	30.40	29.15	29.55	2,799,266
2021-06-08	29.50	30.95	29.10	29.25	3,985,980
2021-06-07	29.60	29.65	28.80	29.13	2,716,128
2021-06-04	29.60	30.10	29.50	29.70	1,150,366
2021-06-03	29.80	30.00	29.50	29.75	2,548,420
2021-06-02	30.00	30.20	29.15	29.70	3,389,486
2021-06-01	30.10	30.35	29.40	29.90	2,869,746
2021-05-28	30.05	30.05	29.25	29.40	1,527,782
2021-05-27	29.15	30.20	29.15	29.90	2,026,070
2021-05-26	31.50	31.50	29.30	29.70	3,608,045
2021-05-25	31.65	31.65	30.00	30.50	4,071,929
2021-05-24	30.30	31.70	29.55	31.50	6,405,086
2021-05-21	30.00	30.95	29.00	29.30	4,702,887
2021-05-20	27.30	30.25	27.15	29.45	7,812,962
2021-05-19	28.35	28.35	26.00	27.30	10,445,114
2021-05-18	30.45	30.75	28.50	28.50	3,495,406
2021-05-17	33.00	33.75	30.00	30.75	7,368,513
2021-05-14	30.90	30.95	28.50	30.25	6,283,378
2021-05-13	30.70	31.95	30.00	30.90	2,911,535
2021-05-12	30.00	31.65	30.00	31.00	3,199,922
2021-05-11	32.00	32.05	30.55	30.55	2,259,650
2021-05-10	31.50	32.45	30.55	32.00	4,153,539
2021-05-07	30.00	31.60	30.00	31.05	2,148,222
2021-05-06	31.50	32.00	30.00	30.50	4,354,076
2021-05-05	33.35	33.35	31.50	31.70	4,447,901
2021-05-04	34.90	35.75	32.50	32.75	3,984,828
2021-04-30	30.25	34.75	30.25	34.25	6,775,293
2021-04-29	31.00	32.80	30.00	30.80	3,265,764
2021-04-28	30.50	31.10	29.50	29.65	3,291,959
2021-04-27	30.00	34.50	29.55	31.20	7,137,458
2021-04-26	25.00	31.95	25.00	30.55	10,189,268
2021-04-23	26.55	26.80	25.00	25.00	2,876,522
2021-04-22	29.95	29.95	25.70	26.55	7,083,675
2021-04-21	28.45	35.50	28.45	29.00	20,078,574
2021-04-20	22.80	29.30	22.10	26.60	20,025,959
2021-04-19	23.50	24.00	18.04	22.70	39,962,791
2021-04-16	40.20	40.20	37.65	39.45	4,565,363
2021-04-15	41.35	41.55	39.50	40.00	4,977,544
2021-04-14	44.70	44.90	41.30	41.35	6,007,708
2021-04-13	45.25	47.05	44.65	44.80	4,961,447
2021-04-12	41.80	45.35	41.05	45.25	6,883,889
2021-04-09	43.85	43.85	40.35	40.60	3,883,995
2021-04-08	44.00	45.00	42.20	42.65	8,262,829
2021-04-07	41.00	43.95	39.15	43.00	9,466,671
2021-04-06	39.00	41.20	38.50	39.50	12,609,514
2021-04-01	37.00	39.00	36.35	38.50	4,888,280
2021-03-31	38.00	38.00	35.00	35.70	4,895,391
2021-03-30	40.80	41.00	36.80	37.20	7,319,378
2021-03-29	41.00	42.40	39.70	40.40	5,639,920
2021-03-26	39.50	41.50	38.10	40.50	5,467,180
2021-03-25	37.70	39.00	37.40	39.00	3,911,738
2021-03-24	37.50	38.90	37.10	37.90	1,772,644
2021-03-23	38.60	38.90	37.00	37.50	4,569,935
2021-03-22	36.10	38.90	36.00	38.65	2,710,669
2021-03-19	34.80	36.20	34.60	35.90	1,915,363
2021-03-18	36.50	36.50	34.70	34.70	1,888,251
2021-03-17	37.00	37.00	35.10	35.40	2,256,732
2021-03-16	39.00	40.20	35.40	35.40	4,454,710
2021-03-15	36.30	38.50	36.10	38.50	4,878,469
2021-03-12	37.00	37.90	35.40	35.50	1,954,149
2021-03-11	34.30	36.50	34.20	36.30	2,063,984
2021-03-10	36.00	36.60	34.20	34.20	2,707,089
2021-03-09	32.50	35.60	32.50	35.30	4,298,631
2021-03-08	37.50	37.50	32.00	32.60	8,554,939
2021-03-05	35.60	37.40	35.60	37.20	2,140,808
2021-03-04	37.90	37.90	35.30	36.60	1,350,932
2021-03-03	38.00	38.00	35.80	36.40	2,896,859
2021-03-02	37.00	38.00	33.80	36.20	6,404,794
2021-03-01	41.00	41.00	36.40	37.40	6,112,021
2021-02-26	41.00	41.00	38.80	39.10	4,255,236
2021-02-25	41.80	41.90	40.00	40.50	3,447,653
2021-02-24	40.60	41.50	40.50	41.10	994,221
2021-02-23	42.50	43.20	40.50	41.00	2,571,067
2021-02-22	43.00	43.10	40.50	42.10	4,269,111
2021-02-19	42.60	42.60	40.50	41.50	2,490,734
2021-02-18	41.80	42.00	40.50	40.50	1,738,649
2021-02-17	44.70	44.70	40.50	41.80	2,968,877
2021-02-16	44.80	45.40	42.70	42.90	3,286,445
2021-02-15	41.00	46.30	40.10	43.00	14,446,143
2021-02-12	38.00	38.00	36.50	37.00	1,591,383
2021-02-11	37.10	37.50	36.00	36.50	1,203,891
2021-02-10	38.50	38.50	35.30	36.00	3,047,683
2021-02-09	35.00	38.40	35.00	37.30	3,478,577
2021-02-08	38.30	38.30	35.40	35.60	5,223,684
2021-02-05	38.00	38.30	36.60	37.50	1,729,902
2021-02-04	38.00	38.00	36.90	37.60	1,995,179
2021-02-03	37.00	37.30	36.20	37.30	1,037,612
2021-02-02	36.90	37.00	36.00	37.00	1,139,341
2021-02-01	37.00	37.10	36.00	36.40	1,570,909
2021-01-29	35.00	37.20	35.00	36.30	4,440,008
2021-01-28	33.00	35.30	33.00	35.00	2,075,927
2021-01-27	38.00	38.00	32.70	34.10	4,792,674
2021-01-26	36.00	37.30	35.70	37.00	1,435,710
2021-01-25	38.50	38.50	35.40	35.50	2,470,508
2021-01-22	37.70	38.30	36.70	37.65	3,022,894
2021-01-21	40.90	40.90	36.60	37.00	2,489,835
2021-01-20	40.40	41.10	39.10	39.50	1,898,442
2021-01-19	41.00	41.40	39.50	39.90	2,651,051
2021-01-18	45.00	45.00	39.50	41.40	3,020,378
2021-01-15	46.50	46.50	42.80	42.80	1,895,501
2021-01-14	45.00	45.90	43.60	45.00	3,060,281
2021-01-13	43.50	44.60	43.40	43.80	1,475,568
2021-01-12	43.10	44.00	41.70	43.75	2,451,536
2021-01-11	43.00	43.90	40.80	42.00	1,635,421
2021-01-08	43.90	44.10	41.70	43.00	2,278,366
2021-01-07	41.00	43.00	39.00	43.00	3,985,862
2021-01-06	42.00	42.10	40.10	40.90	3,670,234
2021-01-05	43.20	43.20	40.40	41.00	1,193,359
2021-01-04	44.50	44.90	41.00	41.70	4,909,868
2020-12-31	42.50	43.50	41.40	43.50	967,871
2020-12-30	42.40	42.50	40.20	41.50	1,472,098
2020-12-29	39.70	42.30	39.10	41.00	2,044,870
2020-12-24	38.10	40.50	38.10	40.00	971,545
2020-12-23	38.50	39.60	36.90	38.50	1,950,199
2020-12-22	36.90	38.20	36.50	37.00	903,074
2020-12-21	37.30	38.90	36.40	36.40	2,493,777
2020-12-18	37.30	39.50	37.00	39.00	2,080,443
2020-12-17	38.00	38.00	36.20	36.60	1,717,208
2020-12-16	38.60	39.40	36.00	37.30	3,340,216
2020-12-15	40.50	40.50	38.50	38.50	1,003,228
2020-12-14	38.90	41.20	38.80	40.10	1,968,292
2020-12-11	37.50	39.00	37.40	38.90	2,101,631
2020-12-10	36.00	37.50	35.40	37.50	1,528,583
2020-12-09	37.60	37.60	35.10	35.50	2,077,493
2020-12-08	37.40	37.40	36.20	37.10	1,002,994
2020-12-07	37.00	37.40	36.00	37.00	1,219,324
2020-12-04	37.00	37.00	36.20	36.70	1,041,540
2020-12-03	38.00	38.40	36.50	36.50	2,112,965
2020-12-02	38.00	38.40	35.90	38.00	1,828,927
2020-12-01	38.00	38.50	37.20	37.90	1,318,216
2020-11-30	38.00	41.00	36.90	37.40	5,093,433
2020-11-27	33.80	38.70	33.80	38.70	5,965,855
2020-11-26	33.00	34.00	32.80	33.60	3,923,006
2020-11-25	33.00	34.30	32.00	32.50	2,926,404
2020-11-24	33.90	34.00	32.50	32.50	2,061,891
2020-11-23	34.00	34.00	32.30	33.40	4,165,397
2020-11-20	32.00	33.00	31.70	32.40	18,392,845
2020-11-19	37.80	37.80	33.00	34.40	1,852,203
2020-11-18	38.70	39.60	36.00	36.00	1,745,466
2020-11-17	40.90	40.90	38.60	39.40	1,265,159
2020-11-16	39.40	41.00	38.70	39.50	3,298,834
2020-11-13	34.90	40.00	34.90	40.00	3,525,577
2020-11-12	31.50	34.80	30.70	34.00	3,442,453
2020-11-11	30.60	31.40	27.70	30.75	5,409,265
2020-11-10	32.50	32.50	31.00	31.00	2,939,531
2020-11-09	31.30	32.40	31.30	32.00	3,808,823
2020-11-06	31.20	32.50	31.00	31.60	1,104,448
2020-11-05	32.20	32.20	31.00	31.00	814,468
2020-11-04	30.10	31.60	30.10	31.50	1,683,697
2020-11-03	31.30	32.40	30.00	31.00	3,527,267
2020-11-02	30.50	32.50	29.60	31.50	2,310,185
2020-10-30	31.10	31.30	30.00	31.00	1,458,531
2020-10-29	29.10	32.00	29.00	31.90	2,266,977
2020-10-28	33.00	33.50	28.60	30.60	3,513,680
2020-10-27	37.00	37.20	33.30	35.00	4,269,859
2020-10-26	37.50	39.30	37.10	37.10	579,289
2020-10-23	39.50	39.50	37.50	37.50	680,726
2020-10-22	38.00	38.40	37.50	37.50	445,562
2020-10-21	38.80	38.90	37.10	38.70	1,548,822
2020-10-20	38.80	41.60	38.60	39.00	4,123,860
2020-10-16	40.00	41.20	40.00	40.25	536,560
2020-10-15	40.00	41.90	39.60	41.00	3,243,875
2020-10-14	41.00	41.00	38.60	39.00	2,025,079
2020-10-13	47.00	48.20	38.00	39.90	10,017,255
2020-10-12	44.00	47.40	43.90	45.60	4,146,981
2020-10-09	39.70	44.00	39.60	44.00	3,680,853
2020-10-08	40.90	41.70	36.00	39.55	3,514,816
2020-10-07	41.00	41.90	39.90	40.90	1,624,785
2020-10-06	42.00	42.60	39.80	42.60	1,163,124
2020-10-05	38.60	42.00	38.60	40.20	1,349,001
2020-10-02	38.90	40.00	38.00	38.95	917,003
2020-10-01	38.00	39.00	37.70	39.00	780,691
2020-09-30	36.70	38.20	36.10	37.20	1,518,986
2020-09-29	37.50	37.60	35.50	35.70	1,535,683
2020-09-28	39.00	40.00	37.30	37.25	2,246,222
2020-09-25	35.50	39.00	34.10	37.50	6,043,599
2020-09-24	32.20	32.50	31.00	31.50	482,884
2020-09-23	33.50	33.90	32.20	33.50	684,839
2020-09-22	32.00	34.00	32.00	33.00	1,318,355
2020-09-21	35.50	36.70	31.80	31.80	2,942,417
2020-09-18	32.90	35.30	32.00	35.30	4,357,952
2020-09-17	29.00	32.00	29.00	32.00	3,352,001
2020-09-16	27.70	28.80	27.70	28.30	804,922
2020-09-15	26.00	27.80	25.70	27.15	2,651,167
2020-09-14	26.30	26.30	25.10	25.85	674,194
2020-09-11	25.70	26.00	25.00	25.85	1,102,947
2020-09-10	26.00	26.00	25.50	25.70	696,464
2020-09-09	26.30	27.40	25.80	25.70	1,470,594
2020-09-08	25.80	27.50	25.80	27.20	1,869,205
2020-09-07	24.60	26.00	23.50	25.80	1,640,609
2020-09-04	23.00	23.50	22.80	22.60	657,197
2020-09-03	24.00	24.00	22.90	22.85	1,033,642
2020-09-02	24.70	24.80	24.30	24.35	955,275
2020-08-28	22.80	22.90	22.20	22.35	634,636
2020-08-27	23.10	23.40	23.10	22.75	437,898
2020-08-26	22.50	22.50	22.10	22.10	1,830,574
2020-08-25	22.60	22.90	22.40	22.45	1,029,394
2020-08-24	22.60	22.60	22.50	22.35	1,241,288
2020-08-21	22.00	22.80	21.90	22.30	1,001,257
2020-08-20	22.50	23.70	22.50	23.00	1,299,627
2020-08-19	22.20	22.50	21.20	22.25	779,256
2020-08-18	22.90	23.00	21.20	22.10	909,136
2020-08-17	23.00	23.00	22.20	22.35	753,694
2020-08-14	22.90	23.80	22.90	23.50	1,430,194
2020-08-13	22.70	23.00	22.60	22.70	458,724
2020-08-12	22.30	22.60	22.00	21.85	353,309
2020-08-11	22.90	23.00	22.00	22.70	629,554
2020-08-10	20.40	22.80	20.40	22.30	1,806,875
2020-08-07	20.90	20.90	19.50	19.35	705,137
2020-08-06	20.60	20.60	20.20	20.15	988,282
2020-08-05	20.20	20.90	20.00	20.65	507,474
2020-08-04	19.55	20.80	19.55	20.55	1,474,079
2020-08-03	20.20	21.90	19.50	20.15	1,546,217
2020-07-31	19.55	21.40	19.50	21.15	2,868,740
2020-07-30	21.50	21.60	20.00	21.85	1,194,224
2020-07-29	22.50	22.50	21.60	21.85	870,758
2020-07-28	24.00	24.00	21.70	22.35	1,334,847
2020-07-27	22.70	23.00	22.70	23.00	739,802
2020-07-24	23.00	23.80	22.60	23.40	3,438,903
2020-07-23	19.95	23.40	19.95	22.65	3,688,591
2020-07-22	19.50	20.00	19.00	19.00	3,526,153
2020-07-21	18.10	19.50	17.85	19.28	2,737,475
2020-07-20	17.75	18.20	17.75	17.55	1,248,786
2020-07-17	17.00	17.60	17.00	17.55	396,912
2020-07-16	17.25	18.00	17.00	17.70	473,269
2020-07-15	17.45	17.50	17.00	17.55	646,541
2020-07-14	16.50	16.85	16.50	16.88	1,016,434
2020-07-13	17.25	17.25	16.75	16.85	844,358
2020-07-10	16.55	16.55	16.55	16.73	306,154
2020-07-09	16.50	17.25	16.50	17.13	1,237,374
2020-07-08	15.25	16.05	15.05	16.23	1,779,541
2020-07-07	14.65	15.45	14.65	15.05	2,047,871
2020-07-06	13.80	14.50	13.80	14.60	851,161
2020-07-03	13.05	13.40	12.80	13.35	1,407,152
2020-07-02	13.30	13.30	13.00	13.50	947,987
2020-07-01	13.50	13.50	13.45	13.60	421,679
2020-06-30	13.80	14.20	13.60	13.80	647,914
2020-06-29	14.33	14.33	14.33	14.33	136,630
2020-06-26	13.90	14.55	13.65	13.78	297,144
2020-06-25	14.55	14.65	13.50	14.93	981,109
2020-06-24	15.20	15.20	15.00	15.35	386,930
2020-06-23	15.50	15.75	15.10	15.35	233,454
2020-06-22	15.60	15.60	15.50	15.45	369,389
2020-06-19	15.45	15.70	15.25	15.68	1,381,955
2020-06-18	15.00	15.20	15.00	14.78	1,168,593
2020-06-17	15.20	15.20	14.70	15.28	326,767
2020-06-16	15.50	15.55	14.70	15.28	2,047,973
2020-06-15	15.50	15.50	14.95	15.05	1,265,042
2020-06-12	15.70	16.40	15.60	15.90	1,312,181
2020-06-11	17.40	17.40	14.45	15.78	2,144,325
2020-06-10	16.90	17.10	16.50	17.08	1,512,770
2020-06-09	17.50	17.50	17.20	17.33	659,578
2020-06-08	17.00	17.50	17.00	17.15	577,134
2020-06-05	16.60	17.45	16.60	17.15	2,157,151
2020-06-04	17.35	17.35	16.80	17.18	880,694
2020-06-03	17.00	17.15	16.80	16.78	1,585,841
2020-06-02	15.80	17.00	15.80	16.53	1,184,562
2020-06-01	15.90	15.90	15.60	15.95	838,475
2020-05-29	15.55	16.45	15.55	15.60	571,596
2020-05-28	16.40	16.40	15.50	15.60	1,312,315
2020-05-27	16.50	16.75	16.00	16.93	1,476,414
2020-05-26	15.95	17.45	15.95	16.93	1,886,364
2020-05-22	15.63	15.63	15.63	15.63	636,820
2020-05-21	14.80	15.50	14.80	15.63	1,501,222
2020-05-20	14.75	14.95	14.50	14.85	1,320,310
2020-05-19	13.00	15.00	12.90	15.15	2,166,673
2020-05-18	13.10	13.10	12.70	13.25	735,825
2020-05-15	12.50	13.50	12.35	13.23	1,940,360
2020-05-14	12.95	12.95	12.50	12.38	1,113,991
2020-05-13	13.10	13.45	12.50	12.70	624,026
2020-05-12	13.35	13.45	12.60	13.30	811,266
2020-05-11	13.50	13.50	13.50	13.43	422,846
2020-05-07	13.30	13.70	13.30	13.58	672,893
2020-05-06	13.95	13.95	13.50	13.35	813,212
2020-05-05	13.85	13.85	13.75	13.68	410,490
2020-05-04	14.45	14.45	13.75	13.70	413,435
2020-05-01	14.05	14.05	13.50	13.83	1,498,696
2020-04-30	14.25	14.40	14.20	14.68	659,075
2020-04-29	14.40	14.70	14.00	14.68	880,951
2020-04-28	14.00	14.50	14.00	14.08	425,098
2020-04-27	14.35	14.45	13.75	14.08	753,643
2020-04-24	14.20	15.00	13.65	14.68	968,039
2020-04-23	14.00	14.55	13.75	14.25	815,295
2020-04-22	14.55	14.55	13.55	14.85	1,247,721
2020-04-21	16.00	16.00	13.80	14.85	2,700,071
2020-04-20	17.45	17.45	16.35	16.93	791,184
2020-04-17	17.45	17.45	16.75	16.93	1,402,754
2020-04-16	17.50	17.50	16.90	17.23	423,695
2020-04-15	19.00	19.00	17.50	17.60	1,843,706
2020-04-14	15.70	20.80	15.70	14.50	7,700,340
2020-04-09	13.00	15.10	13.00	14.50	3,948,445
2020-04-08	13.35	13.35	13.05	13.20	927,960
2020-04-07	11.80	13.00	11.75	12.15	1,370,485
2020-04-06	12.50	12.95	12.00	12.28	1,809,717
2020-04-03	13.05	13.05	12.45	13.60	974,709
2020-04-03	13.05	13.05	12.05	12.28	2,736,393
2020-04-02	12.00	14.00	12.00	13.60	1,404,223
2020-04-02	12.00	12.90	12.00	12.15	282,061
2020-04-01	13.00	13.00	11.90	12.15	1,016,064
2020-04-01	13.00	13.00	11.90	12.43	816,064
2020-03-31	11.48	13.32	11.48	11.16	1,923,168
2020-03-30	11.52	11.70	11.00	11.80	902,089
2020-03-27	12.28	13.00	12.00	13.26	931,891
2020-03-26	13.98	13.98	12.62	13.54	1,209,968
2020-03-25	12.46	14.44	12.14	11.69	2,106,801
2020-03-24	9.50	12.34	9.50	9.25	2,657,624
2020-03-23	8.22	8.29	7.52	8.87	810,918
2020-03-20	9.29	9.69	9.00	9.01	389,013
2020-03-19	7.15	7.61	7.15	7.61	713,457
2020-03-18	7.83	7.83	7.20	8.40	573,114
2020-03-17	9.11	9.11	6.80	9.96	6,666,423
2020-03-16	10.24	10.24	9.80	11.38	1,792,825
2020-03-13	10.60	10.60	10.58	11.25	944,078
2020-03-12	11.50	11.50	11.00	11.63	1,016,407
2020-03-11	12.26	12.26	11.60	11.88	955,355
2020-03-10	11.00	11.68	10.52	10.90	2,187,780
2020-03-09	11.50	11.50	10.48	12.73	2,131,476
2020-03-06	13.88	13.88	12.20	12.73	1,154,784
2020-03-05	14.52	14.86	14.00	14.77	508,502
2020-03-04	14.06	14.88	13.74	14.20	3,928,180
2020-03-03	15.00	15.00	14.14	14.75	3,135,611
2020-03-02	13.40	14.40	13.00	11.95	2,693,861
2020-02-28	15.02	15.02	12.00	15.15	3,792,695
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-20	0.00	0.00	0.00	0.00	0
2019-12-31	17.00	17.00	16.28	16.99	1,039,639
2019-12-30	15.78	17.00	15.78	17.00	1,295,390
2019-12-27	15.50	15.94	15.44	15.72	1,105,563
2019-12-24	15.50	15.50	15.16	15.35	308,789
2019-12-23	15.80	15.80	15.50	15.70	347,075
2019-12-20	14.96	15.50	14.96	15.71	2,422,769
2019-12-19	15.00	15.54	14.86	15.08	886,198
2019-12-18	14.92	15.30	14.90	15.05	1,686,601
2019-12-17	15.54	15.54	14.84	15.03	2,088,053
2019-12-16	15.50	15.72	15.50	15.55	1,359,130
2019-12-13	15.80	16.00	15.60	15.76	1,341,701
2019-12-12	15.34	16.00	15.34	15.40	4,732,159
2019-12-11	15.00	15.24	14.72	15.00	1,931,857
2019-12-10	15.10	15.10	14.74	14.98	1,118,674
2019-12-09	15.58	15.58	15.20	15.45	1,738,295
2019-12-06	15.68	15.68	15.68	15.40	217,602
2019-12-05	15.80	15.80	15.50	15.53	1,259,474
2019-12-04	15.50	15.70	15.40	15.53	467,924
2019-12-03	15.76	15.76	15.28	15.45	1,442,755
2019-11-29	16.00	16.18	15.80	16.50	652,672
2019-11-28	16.02	16.10	15.84	16.05	783,139
2019-11-27	15.50	16.20	15.50	16.20	608,063
2019-11-26	16.14	16.14	15.70	16.00	456,586
2019-11-25	17.00	17.00	16.20	16.48	386,383
2019-11-22	17.02	17.18	16.94	17.09	1,846,343
2019-11-21	16.02	17.20	16.02	17.06	3,410,753
2019-11-20	15.76	16.20	15.74	16.15	2,131,342
2019-11-19	15.76	16.00	15.74	15.92	1,195,253
2019-11-18	15.50	16.34	15.50	15.80	6,118,184
2019-11-15	15.10	15.58	15.10	15.65	260,338
2019-11-14	15.00	15.70	15.00	15.71	169,303
2019-11-13	15.32	15.32	15.00	15.14	587,204
2019-11-12	14.74	14.78	14.74	15.06	31,195
2019-11-11	15.00	15.38	14.98	14.80	683,624
2019-11-08	15.30	15.30	15.30	15.41	1,702,877
2019-11-07	15.52	15.52	15.00	15.32	851,575
2019-11-06	15.50	15.50	14.72	15.25	1,161,822
2019-11-05	15.70	15.70	14.52	15.14	974,526
2019-11-04	16.06	16.06	15.50	15.56	560,737
2019-11-01	16.66	16.80	16.20	16.46	406,837
2019-10-31	16.02	16.02	16.02	16.25	103,892
2019-10-30	16.02	16.58	16.02	16.27	67,953
2019-10-29	16.54	16.88	16.50	16.90	271,661
2019-10-28	17.00	17.00	16.90	16.90	42,795
2019-10-25	16.60	17.00	16.60	16.80	93,315
2019-10-24	16.90	17.00	16.60	16.80	602,607
2019-10-23	16.76	17.50	16.76	17.42	135,583
2019-10-22	17.40	17.40	16.72	17.20	745,429
2019-10-21	17.38	17.38	17.38	17.60	63,854
2019-10-18	17.70	17.90	17.70	17.80	77,066
2019-10-17	17.40	18.00	17.40	17.62	1,152,865
2019-10-16	16.56	17.00	16.56	16.77	224,462
2019-10-15	17.80	17.80	16.70	17.10	887,984
2019-10-14	17.50	18.00	17.30	17.65	237,520
2019-10-11	17.80	18.48	17.52	17.99	218,577
2019-10-10	17.50	18.48	17.30	17.35	387,365
2019-10-09	16.64	17.50	16.64	17.35	1,387,264
2019-10-08	16.72	16.98	16.10	16.65	1,172,676
2019-10-07	16.40	16.98	16.40	16.64	94,832
2019-10-04	16.30	16.30	16.20	16.60	560,007
2019-10-03	16.68	16.70	16.50	16.65	688,885
2019-10-02	16.26	16.26	16.26	16.50	1,014,750
2019-10-01	16.04	16.04	16.03	16.03	0
2019-09-30	16.04	16.04	15.80	16.03	556,543
2019-09-27	16.86	16.86	16.00	15.85	802,061
2019-09-26	17.00	17.26	16.72	16.95	5,191,052
2019-09-25	17.76	17.76	17.76	17.28	429,230
2019-09-24	16.82	18.00	16.70	18.00	1,757,029
2019-09-23	16.70	17.48	16.70	17.00	476,150
2019-09-20	17.00	17.48	16.60	17.06	186,681
2019-09-19	17.10	17.10	16.80	16.80	965,238
2019-09-18	17.28	18.00	17.24	17.57	404,218
2019-09-17	17.14	17.50	17.10	17.38	313,682
2019-09-16	17.46	17.82	17.30	17.65	205,403
2019-09-13	17.12	17.20	17.10	17.55	102,754
2019-09-12	17.40	17.76	17.02	17.70	800,702
2019-09-11	17.50	17.98	17.40	17.63	204,595
2019-09-10	17.66	17.98	17.00	17.63	605,499
2019-09-09	17.95	17.95	17.82	17.82	90,975
2019-09-06	18.00	18.00	18.00	17.95	156,794
2019-09-05	18.00	18.00	17.96	17.98	405,695
2019-09-04	18.28	18.28	18.28	17.99	143,924
2019-09-03	18.22	18.26	18.22	18.26	532,558
2019-09-02	17.92	17.92	17.92	18.22	28,347
2019-08-30	17.74	17.98	17.72	17.80	570,557
2019-08-29	17.76	18.38	17.76	17.87	139,728
2019-08-28	18.26	18.48	18.00	17.87	746,971
2019-08-27	18.42	19.30	18.42	18.63	697,577
2019-08-23	18.42	18.42	18.32	18.63	288,477
2019-08-22	18.46	19.02	18.46	18.63	1,447,302
2019-08-21	17.94	18.24	17.82	17.99	196,613
2019-08-20	17.82	18.44	17.82	18.27	59,244
2019-08-19	17.78	18.44	17.78	18.26	196,377
2019-08-16	18.02	18.02	17.52	17.55	1,131,543
2019-08-15	18.60	18.90	18.00	18.41	646,626
2019-08-14	19.30	19.30	18.70	18.85	1,122,559
2019-08-13	19.74	19.76	19.02	19.25	1,040,910
2019-08-12	20.20	20.20	19.14	19.45	873,051
2019-08-09	18.40	19.98	18.40	19.65	2,175,659
2019-08-08	18.22	18.70	18.22	18.61	238,767
2019-08-07	19.00	19.00	18.50	18.50	511,564
2019-08-06	18.50	18.98	18.50	18.84	875,219
2019-08-05	18.50	18.76	18.22	18.40	912,618
2019-08-02	18.50	18.80	18.00	18.24	660,305
2019-08-01	18.78	18.78	18.22	18.46	489,297
2019-07-31	18.02	19.02	18.02	18.68	2,901,419
2019-07-30	18.60	18.60	18.26	18.21	294,168
2019-07-29	19.00	19.00	18.30	18.40	664,941
2019-07-26	18.32	19.48	18.22	18.80	879,807
2019-07-25	18.52	18.90	18.30	18.40	808,603
2019-07-24	18.50	18.68	18.42	18.51	1,015,438
2019-07-23	18.42	18.44	18.10	18.35	16,576,782
2019-07-22	18.58	18.60	18.10	18.25	833,380
2019-07-19	18.76	19.30	18.30	18.50	2,147,070
2019-07-18	18.98	19.18	18.50	18.39	831,186
2019-07-17	19.18	19.18	18.72	18.85	175,095
2019-07-16	18.90	19.24	18.90	18.86	216,469
2019-07-15	18.52	18.80	18.40	18.97	602,225
2019-07-12	19.98	20.00	18.50	18.86	1,035,524
2019-07-11	19.02	19.58	18.62	18.95	441,049
2019-07-10	19.31	19.35	19.31	19.35	5,267
2019-07-09	19.50	19.50	18.72	19.31	1,246,079
2019-07-08	20.60	20.60	19.50	19.59	1,577,048
2019-07-05	20.85	21.00	20.80	20.78	389,341
2019-07-04	20.78	21.03	20.78	21.03	194,514
2019-07-03	20.80	21.05	20.65	20.78	1,127,837
2019-07-02	20.50	21.50	20.50	20.73	585,779
2019-07-01	21.40	21.40	20.70	20.63	413,650
2019-06-28	20.10	22.00	20.10	21.03	1,014,602
2019-06-27	20.95	20.95	20.05	20.55	688,776
2019-06-26	20.75	21.95	20.40	20.55	563,025
2019-06-25	20.30	21.75	20.30	21.03	425,822
2019-06-24	20.25	20.60	20.25	20.60	165,786
2019-06-21	20.30	20.50	20.25	20.43	492,115
2019-06-20	21.00	21.00	20.25	20.43	485,492
2019-06-19	20.40	20.40	20.25	20.33	212,978
2019-06-18	20.45	20.55	19.96	20.13	1,109,845
2019-06-17	20.55	21.45	20.40	20.45	1,306,785
2019-06-14	21.00	21.25	20.05	21.33	533,807
2019-06-13	21.45	21.70	20.55	21.10	574,233
2019-06-12	20.70	21.95	20.35	20.88	389,360
2019-06-11	21.00	21.00	20.00	20.75	705,008
2019-06-10	21.25	21.45	20.50	20.80	1,435,305
2019-06-07	23.40	23.40	21.00	21.45	1,864,097
2019-06-06	25.00	25.00	23.00	23.10	6,128,554
2019-06-05	22.20	23.95	22.20	22.93	1,871,492
2019-06-04	22.55	22.60	22.40	22.40	1,514,012
2019-06-03	21.25	23.00	21.05	22.63	3,324,633
2019-05-31	20.35	21.10	20.05	20.83	2,165,120
2019-05-30	21.45	21.45	20.65	20.83	976,907
2019-05-29	21.45	21.45	20.60	20.85	2,203,464
2019-05-28	21.75	21.95	21.60	21.85	520,966
2019-05-24	20.25	22.75	20.15	22.05	3,255,176
2019-05-23	20.00	20.95	19.98	20.55	2,440,757
2019-05-22	18.80	19.80	18.80	20.20	1,235,889
2019-05-21	19.10	19.10	18.32	18.83	1,513,146
2019-05-20	19.10	19.54	18.42	18.95	2,268,052
2019-05-17	18.96	19.18	18.10	18.18	1,224,529
2019-05-16	18.92	19.26	18.92	19.10	800,953
2019-05-15	19.30	19.30	18.90	18.90	1,805,468
2019-05-14	18.96	19.30	18.94	19.61	1,500,520
2019-05-13	19.22	19.32	18.70	18.93	1,260,207
2019-05-10	19.02	19.06	18.98	19.32	1,633,115
2019-05-09	19.48	19.50	19.24	19.25	519,103
2019-05-08	19.82	19.82	19.60	19.62	607,165
2019-05-07	20.70	20.70	19.78	20.10	741,657
2019-05-03	21.15	21.50	20.80	20.73	1,171,163
2019-05-02	20.75	20.75	20.55	20.55	337,190
2019-05-01	21.00	21.00	20.75	20.75	575,747
2019-04-30	21.25	22.00	21.25	21.43	1,111,409
2019-04-29	21.00	21.95	21.00	21.13	1,142,076
2019-04-26	21.50	21.55	20.00	20.35	1,474,365
2019-04-25	21.45	22.15	21.40	21.68	751,554
2019-04-24	21.50	21.75	21.00	21.38	1,913,424
2019-04-23	22.10	22.25	21.55	21.85	2,534,146

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852