Parkmead Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	15.75	15.75	15.75	15.75	57,324
2024-04-23	15.50	15.75	15.50	15.75	145,092
2024-04-22	15.25	15.50	15.25	15.50	95,615
2024-04-19	15.50	15.50	15.25	15.25	53,618
2024-04-18	15.25	15.25	15.25	15.25	1,566
2024-04-17	15.50	15.50	15.25	15.25	84,833
2024-04-16	15.50	15.50	15.50	15.50	66,873
2024-04-15	15.75	15.75	15.50	15.50	87,416
2024-04-12	15.75	15.75	15.75	15.75	100,122
2024-04-11	16.25	16.25	15.75	15.75	61,419
2024-04-10	16.10	16.25	16.10	16.25	68,392
2024-04-09	16.50	16.50	16.25	16.25	122,059
2024-04-08	16.50	16.50	16.50	16.50	154,352
2024-04-05	16.50	16.50	16.50	16.50	60,155
2024-04-04	17.00	17.00	16.50	16.50	189,866
2024-04-03	16.75	17.00	16.75	17.00	149,505
2024-04-02	16.50	16.75	16.50	16.75	247,472
2024-04-01	16.50	16.50	16.50	16.50	0
2024-03-29	16.50	16.50	16.50	16.50	0
2024-03-28	17.00	17.00	16.50	16.50	400,953
2024-03-27	17.75	17.75	17.25	17.25	100,119
2024-03-26	17.75	18.00	18.00	18.00	13,052
2024-03-25	17.75	17.75	17.75	17.75	19,798
2024-03-22	17.75	17.75	17.75	17.75	12,379
2024-03-21	17.75	17.75	17.75	17.75	25,394
2024-03-20	18.00	18.00	17.75	17.75	74,674
2024-03-19	18.00	18.00	18.00	18.00	23,784
2024-03-18	18.25	18.25	18.00	18.00	48,936
2024-03-15	18.25	18.25	18.25	18.25	4,780
2024-03-14	18.25	18.25	18.00	18.25	181,080
2024-03-13	18.25	18.25	18.25	18.25	59,870
2024-03-12	18.50	18.50	17.65	18.25	56,020
2024-03-11	18.50	18.50	18.50	18.50	57,484
2024-03-08	18.50	18.50	18.50	18.50	5,702
2024-03-07	18.75	18.75	18.50	18.50	32,840
2024-03-06	18.75	18.75	18.75	18.75	64,815
2024-03-05	18.75	18.75	18.75	18.75	7,077
2024-03-04	19.25	19.25	18.50	18.75	127,956
2024-03-01	20.25	20.25	19.25	19.25	210,605
2024-02-29	20.50	20.75	20.25	20.25	123,616
2024-02-28	19.50	20.50	19.50	20.50	234,581
2024-02-27	18.75	19.60	19.00	19.60	78,586
2024-02-26	19.00	19.00	18.75	18.75	208,209
2024-02-23	18.25	18.75	18.25	18.75	223,822
2024-02-22	17.75	18.50	17.50	18.25	111,487
2024-02-21	18.00	18.00	17.75	17.75	70,657
2024-02-20	18.50	18.50	17.65	18.00	140,122
2024-02-19	17.25	18.75	17.95	18.50	353,636
2024-02-16	17.00	17.25	17.00	17.25	77,589
2024-02-15	16.25	17.00	16.25	17.00	106,800
2024-02-14	16.25	16.25	16.25	16.25	108,872
2024-02-13	16.00	16.25	16.00	16.25	361,897
2024-02-12	15.75	16.00	15.75	16.00	86,648
2024-02-09	15.75	15.75	15.75	15.75	88,812
2024-02-08	15.75	15.75	15.75	15.75	26,971
2024-02-07	16.50	16.50	15.75	15.75	115,317
2024-02-06	16.60	16.60	16.60	16.60	61,229
2024-02-05	16.75	16.75	16.60	16.60	98,157
2024-02-02	16.00	16.75	16.00	16.75	228,966
2024-02-01	15.75	15.50	15.00	15.25	36,236
2024-01-31	15.75	15.75	15.75	15.75	23,951
2024-01-30	16.13	16.13	15.75	15.75	1,386,875
2024-01-29	16.13	16.13	16.13	16.13	360,651
2024-01-26	16.13	16.13	16.13	16.13	506,215
2024-01-25	16.25	16.25	16.13	16.13	688,594
2024-01-24	17.45	17.45	15.88	16.25	97,610
2024-01-23	15.88	15.88	15.88	15.88	14,436
2024-01-22	15.88	15.88	15.45	15.88	607,529
2024-01-19	15.88	15.88	15.45	15.88	277,498
2024-01-18	16.13	16.13	15.88	15.88	331,130
2024-01-17	16.13	16.13	16.13	16.13	63,849
2024-01-16	16.13	16.13	16.13	16.13	4,345
2024-01-15	16.38	16.38	16.13	16.13	80,324
2024-01-12	17.50	17.50	16.25	16.38	149,396
2024-01-11	17.50	17.50	17.50	17.50	73,907
2024-01-10	17.50	17.50	17.50	17.50	0
2024-01-09	17.50	17.50	17.50	17.50	90,632
2024-01-08	17.50	17.50	17.50	17.50	40,006
2024-01-05	17.50	17.50	17.50	17.50	24,246
2024-01-04	18.50	17.75	17.50	17.50	71,069
2024-01-03	19.25	19.25	18.50	18.50	408,437
2024-01-02	19.25	19.25	19.25	19.25	9,679
2024-01-01	19.25	19.25	19.25	19.25	0
2023-12-29	20.00	20.00	19.25	19.25	265,154
2023-12-28	19.00	21.25	19.00	20.00	698,031
2023-12-27	16.00	19.00	17.90	19.00	1,000,055
2023-12-26	16.00	16.00	16.00	16.00	0
2023-12-25	16.00	16.00	16.00	16.00	0
2023-12-22	15.75	16.00	15.75	16.00	94,383
2023-12-21	15.50	15.75	15.50	15.75	608,102
2023-12-20	15.50	15.50	15.50	15.50	28,605
2023-12-19	15.50	15.50	15.50	15.50	91,347
2023-12-18	14.50	15.50	14.50	15.50	9,854
2023-12-15	15.50	15.50	15.50	15.50	25,602
2023-12-14	15.50	16.00	15.50	15.50	86,754
2023-12-13	15.50	15.50	15.50	15.50	82,546
2023-12-12	15.50	15.50	15.50	15.50	60,415
2023-12-11	14.25	15.50	14.25	15.50	168,152
2023-12-08	14.25	14.25	14.25	14.25	20,443
2023-12-07	14.25	14.25	14.25	14.25	93,144
2023-12-06	14.25	14.25	14.25	14.25	3,712
2023-12-05	14.25	13.70	13.70	14.25	65,777
2023-12-04	14.25	14.25	14.25	14.25	523,416
2023-12-01	14.25	14.25	14.25	14.25	169,623
2023-11-30	14.50	14.50	14.25	14.25	109,744
2023-11-29	14.50	14.50	14.50	14.50	58,284
2023-11-28	14.50	14.50	14.50	14.50	50,999
2023-11-27	14.50	14.50	14.50	14.50	142,129
2023-11-24	15.00	15.00	14.50	14.50	42,592
2023-11-23	15.00	15.00	15.00	15.00	82,767
2023-11-22	16.25	16.25	15.00	15.00	200,167
2023-11-21	15.75	16.25	15.75	16.25	220,390
2023-11-20	17.25	16.25	15.75	15.75	213,604
2023-11-17	15.10	18.25	15.00	17.25	1,225,942
2023-11-16	14.25	14.25	14.25	14.25	36,302
2023-11-15	13.63	14.38	13.63	14.25	240,912
2023-11-14	13.50	13.63	13.50	13.63	28,578
2023-11-13	13.50	13.50	13.50	13.50	89,533
2023-11-10	13.00	13.50	13.00	13.50	507,602
2023-11-09	13.00	13.00	13.00	13.00	71,280
2023-11-08	12.50	13.00	12.50	13.00	121,775
2023-11-07	12.50	12.50	12.50	12.50	130,244
2023-11-06	13.00	13.00	12.25	12.50	293,375
2023-11-03	13.25	13.25	12.75	12.75	176,715
2023-11-02	13.25	13.25	13.25	13.25	1,022
2023-11-01	13.25	13.25	13.25	13.25	53,633
2023-10-31	13.75	13.75	13.25	13.25	133,283
2023-10-30	14.50	14.50	13.75	14.50	87,541
2023-10-27	14.50	14.50	14.50	14.50	44,791
2023-10-26	14.50	14.50	14.50	14.50	5,000
2023-10-25	14.50	14.50	14.50	14.50	55,000
2023-10-24	14.50	14.50	14.50	14.50	6,802
2023-10-23	14.50	14.50	14.50	14.50	127,283
2023-10-20	14.75	14.75	14.50	14.50	127,163
2023-10-19	15.25	15.25	14.75	15.25	49,172
2023-10-18	15.25	15.25	15.25	15.25	85,007
2023-10-17	15.25	15.25	15.25	15.25	36,120
2023-10-16	15.25	15.25	15.25	15.25	37,612
2023-10-13	14.50	15.25	14.50	15.25	219,779
2023-10-12	13.25	14.50	13.25	14.50	199,172
2023-10-11	13.25	13.75	13.25	13.25	152,040
2023-10-10	14.00	14.00	13.75	13.75	66,702
2023-10-09	14.00	14.00	14.00	14.00	71,197
2023-10-06	14.50	14.50	14.00	14.00	172,389
2023-10-05	14.50	14.50	14.50	14.50	92,785
2023-10-04	14.50	14.50	14.50	14.50	196,223
2023-10-03	14.75	14.75	14.50	14.50	64,328
2023-10-02	14.75	14.75	14.75	14.75	62,534
2023-09-29	14.50	14.75	14.50	14.75	172,526
2023-09-28	15.25	15.25	14.50	14.50	96,490
2023-09-27	15.25	15.25	15.25	15.25	57,746
2023-09-26	15.25	15.25	15.25	15.25	40,312
2023-09-25	15.50	15.50	15.25	15.25	91,095
2023-09-22	15.50	15.50	15.50	15.50	10,189
2023-09-21	15.50	15.50	15.50	15.50	130,934
2023-09-20	15.50	15.50	15.50	15.50	38,152
2023-09-19	16.25	16.25	15.50	15.50	134,250
2023-09-18	16.25	16.25	16.25	16.25	4,288
2023-09-15	16.25	16.50	16.25	16.25	58,720
2023-09-14	17.25	17.25	16.25	16.25	118,325
2023-09-13	17.25	17.25	17.25	17.25	2,716
2023-09-12	17.50	17.50	17.25	17.25	140,423
2023-09-11	17.75	17.75	17.50	17.50	79,113
2023-09-08	17.75	17.75	17.50	17.75	179,484
2023-09-07	18.00	18.00	17.75	17.75	240,533
2023-09-06	18.00	18.00	18.00	18.00	31,122
2023-09-05	18.25	18.25	18.00	18.00	141,062
2023-09-04	18.00	18.00	18.00	18.00	279,918
2023-09-01	18.25	18.25	18.00	18.00	346,926
2023-08-31	18.25	18.25	18.25	18.25	104,285
2023-08-30	16.75	18.25	16.75	18.25	236,399
2023-08-29	16.25	16.75	16.65	16.75	107,696
2023-08-28	16.25	16.25	16.25	16.25	0
2023-08-25	16.25	16.30	16.25	16.25	95,565
2023-08-24	15.75	16.25	15.75	16.25	71,047
2023-08-23	15.75	15.75	15.75	15.75	15,833
2023-08-22	15.75	15.75	15.75	15.75	72,041
2023-08-21	15.75	15.75	15.75	15.75	42,920
2023-08-18	16.00	16.00	15.25	15.75	411,811
2023-08-17	16.15	16.50	16.00	16.00	124,980
2023-08-16	17.00	17.00	16.75	16.75	39,919
2023-08-15	16.50	17.00	16.50	17.00	83,148
2023-08-14	17.00	17.00	17.00	17.00	42,346
2023-08-11	17.25	17.25	16.65	17.00	21,915
2023-08-10	17.25	17.25	17.25	17.25	70,566
2023-08-09	16.75	17.25	16.75	17.25	160,445
2023-08-08	17.25	17.25	16.75	16.75	167,861
2023-08-07	18.25	18.25	17.25	17.25	93,130
2023-08-04	18.50	18.50	18.25	18.25	261,025
2023-08-03	18.00	18.75	18.00	18.50	74,497
2023-08-02	19.00	19.85	18.00	19.85	195,829
2023-08-01	17.20	18.75	16.75	18.00	586,886
2023-07-31	14.50	16.75	15.90	16.75	817,839
2023-07-28	14.75	14.75	14.50	14.50	98,675
2023-07-27	14.25	14.75	14.50	14.75	86,167
2023-07-26	14.25	14.25	14.25	14.25	11,799
2023-07-25	14.50	14.25	13.70	14.25	71,731
2023-07-24	14.50	14.50	14.50	14.50	44,395
2023-07-21	15.00	15.00	14.50	14.50	155,272
2023-07-20	15.00	15.00	15.00	15.00	130,353
2023-07-19	15.00	15.00	15.00	15.00	80,599
2023-07-18	15.00	15.00	15.00	15.00	171,728
2023-07-17	15.38	15.38	15.00	15.00	78,771
2023-07-14	14.50	15.50	15.50	15.50	473,891
2023-07-13	14.25	14.50	14.25	14.50	162,772
2023-07-12	14.00	14.25	14.00	14.25	110,962
2023-07-11	13.88	14.00	13.88	14.00	205,095
2023-07-10	13.88	13.88	13.88	13.88	495,953
2023-07-07	14.50	14.50	13.88	13.88	170,209
2023-07-06	14.75	14.75	14.50	14.50	119,148
2023-07-05	15.00	15.00	14.10	14.75	91,979
2023-07-04	15.00	15.00	15.00	15.00	210,150
2023-07-03	14.50	15.00	14.50	15.00	178,812
2023-06-30	14.75	14.75	14.50	14.50	50,770
2023-06-29	14.75	14.75	14.75	14.75	167,877
2023-06-28	14.00	14.75	14.00	14.75	187,256
2023-06-27	14.00	14.00	14.00	14.00	390,178
2023-06-26	14.00	14.00	14.00	14.00	104,408
2023-06-23	13.00	14.00	13.00	14.00	253,889
2023-06-22	13.00	13.00	12.75	13.00	432,015
2023-06-21	14.00	14.00	13.00	13.00	485,163
2023-06-20	15.00	14.20	13.60	14.00	1,254,675
2023-06-19	18.50	18.50	15.00	15.00	558,374
2023-06-16	18.50	18.50	17.50	18.50	336,491
2023-06-15	18.50	19.00	18.50	18.50	238,579
2023-06-14	18.50	18.50	18.50	18.50	70,436
2023-06-13	18.50	18.50	18.50	18.50	110,966
2023-06-12	18.50	18.50	18.50	18.50	116,063
2023-06-09	19.75	18.50	18.20	18.50	295,246
2023-06-08	19.75	19.75	19.50	19.50	47,700
2023-06-07	20.00	20.00	19.75	19.75	91,722
2023-06-06	21.25	19.75	19.50	19.60	238,153
2023-06-05	21.50	21.50	21.25	21.25	70,870
2023-06-02	21.50	21.50	21.50	21.50	35,398
2023-06-01	21.50	21.50	21.50	21.50	62,996
2023-05-31	22.25	22.25	21.50	21.50	150,062
2023-05-30	21.50	22.25	21.50	22.25	369,001
2023-05-29	21.25	21.25	21.25	21.25	0
2023-05-26	21.25	21.25	21.25	21.25	67,279
2023-05-25	20.25	21.50	20.25	21.25	486,733
2023-05-24	21.00	21.00	20.25	20.25	298,350
2023-05-23	21.00	21.00	21.00	21.00	15,204
2023-05-22	21.00	21.00	21.00	21.00	62,343
2023-05-19	21.25	21.25	20.75	21.00	164,649
2023-05-18	21.75	21.75	21.10	21.25	116,739
2023-05-17	22.00	22.00	21.75	21.75	18,236
2023-05-16	21.75	22.25	21.75	22.00	137,740
2023-05-15	22.00	22.75	21.75	21.75	512,574
2023-05-12	21.75	22.00	21.75	22.00	146,950
2023-05-11	22.25	22.25	22.00	22.00	70,702
2023-05-10	22.75	22.75	22.00	22.25	268,114
2023-05-09	23.00	23.00	22.75	22.75	99,075
2023-05-08	23.00	23.00	23.00	23.00	0
2023-05-05	23.00	23.00	22.75	23.00	267,521
2023-05-04	23.50	23.50	23.00	23.00	379,607
2023-05-03	25.25	25.25	23.50	23.50	226,302
2023-05-02	26.00	26.00	25.25	25.25	339,102
2023-05-01	26.00	26.00	26.00	26.00	0
2023-04-28	27.25	26.75	25.75	26.00	807,632
2023-04-27	26.00	26.00	24.75	25.00	568,190
2023-04-26	24.25	26.50	26.50	26.50	5,470,313
2023-04-25	22.00	24.00	22.00	24.00	1,037,158
2023-04-24	22.50	22.50	22.00	22.00	127,999
2023-04-21	22.25	22.50	22.25	22.50	50,512
2023-04-20	22.25	22.25	22.25	22.25	13,609
2023-04-19	23.50	23.50	22.00	22.25	312,907
2023-04-18	24.25	23.30	23.30	23.30	136,742
2023-04-17	23.00	24.90	23.00	23.60	544,407
2023-04-14	24.00	24.00	22.50	22.45	739,321
2023-04-13	24.70	24.80	24.00	24.60	126,014
2023-04-12	23.40	25.00	23.00	24.75	1,079,804
2023-04-11	25.60	25.60	22.50	23.55	822,682
2023-04-10	25.60	25.60	25.60	25.60	0
2023-04-07	25.60	25.60	25.60	25.60	0
2023-04-06	25.70	26.50	24.80	25.60	1,006,484
2023-04-05	26.40	26.40	23.50	25.25	628,759
2023-04-04	27.00	27.00	22.50	26.45	4,697,926
2023-04-03	34.90	34.90	25.80	27.00	4,598,854
2023-03-31	38.00	38.00	33.90	35.00	520,258
2023-03-30	38.10	38.10	38.00	38.20	378,972
2023-03-29	38.10	38.10	38.10	39.20	18,006
2023-03-28	39.00	39.00	38.75	38.75	36,434
2023-03-27	38.60	39.00	38.60	39.00	132,838
2023-03-24	38.70	39.00	38.00	38.60	131,635
2023-03-23	39.50	40.60	39.50	39.60	114,838
2023-03-22	38.50	38.50	38.40	38.40	20,540
2023-03-21	36.10	38.00	36.10	38.50	187,785
2023-03-20	35.00	36.10	34.00	36.85	428,595
2023-03-17	37.00	37.40	35.00	36.00	504,865
2023-03-16	38.20	38.60	37.50	38.20	220,441
2023-03-15	39.10	39.10	38.80	39.85	126,420
2023-03-14	41.00	41.00	39.00	39.00	51,582
2023-03-13	40.40	41.60	39.50	40.00	173,097
2023-03-10	41.40	42.40	40.50	41.45	67,106
2023-03-09	41.50	42.30	41.50	42.40	74,394
2023-03-08	42.80	42.80	42.50	42.50	657
2023-03-07	40.50	43.30	40.50	42.80	260,414
2023-03-06	42.10	42.10	40.90	40.80	344,050
2023-03-03	44.00	44.00	42.00	43.15	190,870
2023-03-02	44.00	44.50	44.00	44.50	20,449
2023-03-01	44.10	44.10	44.00	44.00	58,734
2023-02-28	46.90	46.90	44.10	45.50	52,583
2023-02-27	43.90	46.00	43.90	45.50	432,793
2023-02-24	41.00	43.90	40.90	43.00	306,780
2023-02-23	41.80	41.80	39.00	40.50	264,712
2023-02-22	41.60	42.00	41.60	41.50	166,853
2023-02-21	41.00	43.90	41.00	42.40	194,588
2023-02-20	43.00	43.00	42.00	42.65	170,605
2023-02-17	43.00	43.00	42.60	42.80	63,092
2023-02-16	44.00	44.00	42.50	43.15	101,680
2023-02-15	43.90	43.90	43.90	43.50	12,532
2023-02-14	44.00	44.50	42.50	44.75	156,438
2023-02-13	44.50	44.50	43.40	45.30	124,547
2023-02-10	45.90	45.90	45.00	45.00	101,931
2023-02-09	45.50	46.10	45.50	45.25	116,254
2023-02-08	48.00	48.00	46.10	46.25	183,044
2023-02-07	45.00	45.60	44.10	46.20	178,895
2023-02-06	45.20	45.20	44.60	44.60	42,213
2023-02-03	43.10	46.00	43.10	45.20	181,654
2023-02-02	44.10	44.40	43.00	45.20	149,400
2023-02-01	44.95	45.55	44.95	45.55	52,224
2023-01-31	45.10	45.50	44.10	44.95	229,972
2023-01-30	47.50	47.90	45.90	47.00	457,967
2023-01-27	49.00	49.00	48.00	48.40	113,380
2023-01-26	50.00	50.00	49.20	49.80	43,694
2023-01-25	51.80	52.00	48.40	50.70	157,540
2023-01-24	49.00	49.20	49.00	50.40	155,557
2023-01-23	49.00	50.00	48.60	48.80	197,708
2023-01-20	50.80	51.00	49.60	51.00	286,813
2023-01-19	53.60	53.60	50.80	51.00	116,653
2023-01-18	51.80	52.40	51.00	52.40	103,232
2023-01-17	52.00	53.20	51.80	53.20	96,529
2023-01-16	54.80	54.80	52.00	53.00	214,774
2023-01-13	57.00	57.00	54.00	56.50	299,584
2023-01-12	58.20	61.00	55.60	56.30	847,933
2023-01-11	52.60	52.60	50.60	52.60	148,975
2023-01-10	51.00	51.00	50.00	50.40	186,606
2023-01-09	52.00	52.00	51.00	51.60	226,843
2023-01-06	53.00	53.00	51.00	52.40	175,899
2023-01-05	53.80	53.80	53.80	54.00	99,560
2023-01-04	54.20	54.20	52.00	53.20	221,749
2023-01-03	55.20	55.20	54.20	56.00	110,191
2023-01-02	57.00	57.00	57.00	57.00	0
2022-12-30	56.80	56.80	56.80	57.00	0
2022-12-29	56.30	56.30	56.30	56.80	18,680
2022-12-28	56.20	56.40	54.60	56.30	198,978
2022-12-27	58.00	58.00	58.00	58.00	0
2022-12-26	58.00	58.00	58.00	58.00	0
2022-12-23	57.00	59.00	57.00	58.00	50,761
2022-12-22	57.20	59.00	57.00	59.00	174,979
2022-12-21	57.20	60.80	57.00	57.80	73,648
2022-12-20	55.20	60.00	55.20	58.60	86,144
2022-12-19	57.00	59.00	57.00	57.00	19,213
2022-12-16	57.40	57.40	57.20	58.10	61,754
2022-12-15	60.00	60.00	57.00	57.00	329,417
2022-12-14	59.00	59.20	59.00	60.50	15,739
2022-12-13	59.00	60.00	59.00	59.00	32,349
2022-12-12	60.80	60.80	59.20	59.20	40,219
2022-12-09	58.20	62.80	58.20	61.20	57,170
2022-12-08	58.00	60.00	57.20	58.00	94,832
2022-12-07	55.20	58.80	55.20	58.00	62,171
2022-12-06	60.80	60.80	57.00	57.60	199,448
2022-12-05	60.00	61.00	60.00	61.00	14,193
2022-12-02	59.40	60.00	59.40	60.00	79,381
2022-12-01	61.40	61.40	60.40	61.00	142,652
2022-11-30	61.00	61.00	60.00	61.10	191,078
2022-11-29	58.00	61.00	58.00	61.00	232,706
2022-11-28	53.00	58.80	52.00	58.20	455,624
2022-11-25	55.00	55.00	50.40	54.60	636,238
2022-11-24	58.20	58.20	54.00	54.80	1,305,281
2022-11-23	69.00	69.00	58.00	58.00	2,184,180
2022-11-22	65.80	70.60	65.80	67.40	369,810
2022-11-21	64.00	65.40	62.20	65.50	291,276
2022-11-18	62.60	63.60	61.20	63.00	373,383
2022-11-17	63.80	63.80	61.00	62.00	95,201
2022-11-16	63.00	63.00	61.20	62.20	126,947
2022-11-15	62.20	63.40	62.00	61.50	165,504
2022-11-14	65.00	67.00	62.00	62.00	508,473
2022-11-11	60.20	66.00	60.00	65.80	1,147,758
2022-11-10	57.00	60.20	57.00	60.00	187,103
2022-11-09	55.00	57.00	55.00	56.00	52,161
2022-11-08	53.80	56.80	53.80	55.40	23,341
2022-11-07	55.50	55.50	55.30	55.30	10,197
2022-11-04	56.00	56.00	55.50	55.50	25,551
2022-11-03	56.00	56.00	54.60	56.00	42,973
2022-11-02	53.60	56.80	52.80	55.60	147,648
2022-11-01	52.80	57.00	52.80	57.00	100,264
2022-10-31	50.20	52.60	49.00	52.60	243,858
2022-10-28	51.00	51.80	50.60	51.00	100,687
2022-10-27	52.80	54.00	51.60	54.00	33,506
2022-10-26	52.00	53.60	52.00	53.60	46,221
2022-10-25	51.40	52.00	51.00	52.00	92,250
2022-10-24	52.20	53.80	52.00	52.60	149,458
2022-10-21	55.00	55.00	50.00	53.80	412,086
2022-10-20	55.50	56.00	55.50	56.00	16,767
2022-10-19	57.00	57.00	56.00	55.50	49,643
2022-10-18	56.20	59.80	56.20	58.10	116,047
2022-10-17	54.00	54.00	53.00	55.20	122,228
2022-10-14	55.00	55.00	55.00	56.50	52,012
2022-10-13	57.40	57.40	55.00	56.10	55,899
2022-10-12	62.20	62.20	56.80	57.20	376,680
2022-10-11	63.20	64.00	62.40	63.00	201,368
2022-10-10	62.40	66.00	62.20	64.50	192,939
2022-10-07	59.80	64.00	58.20	62.50	274,828
2022-10-06	55.40	60.00	55.40	59.40	676,356
2022-10-05	53.40	54.00	52.40	53.20	221,317
2022-10-04	53.80	53.80	52.20	53.80	174,358
2022-10-03	52.00	53.40	50.40	52.50	270,477
2022-09-30	48.90	52.80	48.90	51.50	653,571
2022-09-29	49.50	51.60	47.00	47.50	357,384
2022-09-28	49.90	49.90	45.00	49.50	912,704
2022-09-27	49.70	50.00	47.00	48.00	308,034
2022-09-26	51.00	51.40	50.00	51.30	90,475
2022-09-23	52.50	52.50	52.20	52.20	104,621
2022-09-22	53.00	53.60	50.00	52.50	793,362
2022-09-21	56.20	56.20	54.00	54.50	206,678
2022-09-20	59.00	59.00	57.00	57.10	163,312
2022-09-19	59.00	59.00	59.00	59.00	0
2022-09-16	61.80	61.80	59.00	59.00	81,249
2022-09-15	60.00	60.60	59.00	59.00	273,834
2022-09-14	59.00	59.00	55.00	56.20	252,580
2022-09-13	61.20	61.80	59.20	60.00	183,160
2022-09-12	61.80	63.20	60.80	61.60	133,341
2022-09-09	56.20	60.00	55.60	61.10	255,363
2022-09-08	59.00	59.00	56.00	57.00	451,712
2022-09-07	62.20	62.20	59.00	60.00	300,498
2022-09-06	63.20	64.00	62.40	63.20	235,610
2022-09-05	58.20	67.00	58.00	65.40	635,623
2022-09-02	60.00	60.00	59.00	59.00	149,549
2022-09-01	60.20	61.00	57.00	60.00	459,533
2022-08-31	63.20	63.20	60.00	62.00	323,495
2022-08-30	68.80	68.80	62.20	63.70	492,181
2022-08-29	68.60	68.60	68.60	68.60	0
2022-08-26	68.80	68.80	66.20	68.60	150,236
2022-08-25	69.20	69.20	65.20	67.50	455,175
2022-08-24	70.20	71.60	69.20	70.40	88,611
2022-08-23	73.20	74.80	71.00	71.80	203,021
2022-08-22	72.20	74.80	71.40	74.30	286,208
2022-08-19	72.20	73.40	72.00	73.00	198,299
2022-08-18	73.40	73.40	73.40	74.50	49,981
2022-08-17	76.40	77.00	72.00	74.60	577,100
2022-08-16	72.80	79.00	71.20	77.60	735,736
2022-08-15	71.60	71.80	69.20	70.00	118,755
2022-08-12	69.20	72.40	69.20	70.70	374,431
2022-08-11	67.60	69.20	67.60	68.00	50,524
2022-08-10	68.20	69.60	66.40	68.80	189,358
2022-08-09	70.00	71.20	66.80	66.80	521,484
2022-08-08	73.00	74.80	71.00	73.20	870,502
2022-08-05	77.00	77.00	73.00	74.60	447,301
2022-08-04	78.60	79.20	75.40	76.00	724,221
2022-08-03	74.00	79.60	73.00	79.00	769,080
2022-08-02	66.80	76.40	66.80	73.40	2,264,671
2022-08-01	67.20	67.20	64.40	65.10	299,713
2022-07-29	69.00	70.80	64.00	67.00	874,010
2022-07-28	65.40	66.80	64.20	65.00	408,942
2022-07-27	61.80	66.00	60.40	65.10	959,716
2022-07-26	59.20	61.80	59.20	61.10	279,738
2022-07-25	59.00	59.00	57.00	57.80	152,353
2022-07-22	58.80	59.00	57.20	57.60	184,915
2022-07-21	59.00	59.00	57.40	58.70	337,021
2022-07-20	61.80	62.00	61.80	59.90	202,271
2022-07-19	60.00	61.00	60.00	61.00	672,412
2022-07-18	57.80	62.00	57.80	60.00	1,199,753
2022-07-15	52.80	57.00	52.80	56.00	389,042
2022-07-14	52.00	52.80	51.00	52.00	191,626
2022-07-13	53.60	53.60	51.40	51.70	140,093
2022-07-12	53.80	55.00	53.80	54.10	111,708
2022-07-11	53.00	55.00	52.20	54.20	437,674
2022-07-08	49.90	53.00	49.00	52.00	513,919
2022-07-07	47.40	49.90	45.70	48.45	482,636
2022-07-06	45.10	54.00	43.50	43.95	776,781
2022-07-05	41.50	41.50	41.50	42.70	40,134
2022-07-04	42.00	42.20	41.60	42.25	68,445
2022-07-01	42.60	42.60	41.50	42.00	174,902
2022-06-30	44.00	44.40	43.10	44.50	46,291
2022-06-29	45.80	45.80	45.00	45.15	173,214
2022-06-28	44.20	44.60	43.60	44.40	106,140
2022-06-27	45.50	46.90	43.00	44.25	321,373
2022-06-24	46.60	47.30	46.00	46.25	64,265
2022-06-23	47.00	47.00	46.00	47.75	122,611
2022-06-22	48.10	48.10	47.00	47.45	72,519
2022-06-21	48.00	48.70	47.60	49.00	76,993
2022-06-20	49.10	49.10	48.00	48.50	83,978
2022-06-17	49.00	49.00	49.00	50.50	161,325
2022-06-16	50.60	50.60	50.00	51.60	66,344
2022-06-15	50.60	51.00	50.60	50.30	132,499
2022-06-14	47.00	50.00	47.00	50.20	310,858
2022-06-13	49.70	49.70	48.00	47.05	133,179
2022-06-10	50.20	50.20	50.00	51.00	6,926
2022-06-09	50.20	52.00	50.00	51.50	271,753
2022-06-08	51.80	51.80	50.40	50.60	135,247
2022-06-07	51.80	52.00	51.20	52.00	141,218
2022-06-06	51.20	52.00	51.00	51.50	266,356
2022-06-03	51.40	51.40	51.40	51.40	0
2022-06-02	51.40	51.40	51.40	51.40	0
2022-06-01	51.00	51.00	50.80	51.40	83,231
2022-05-31	48.00	53.00	48.00	52.50	529,846
2022-05-30	44.90	49.00	44.90	48.50	461,888
2022-05-27	40.10	46.00	40.00	44.55	443,315
2022-05-26	41.40	41.90	40.90	40.80	280,418
2022-05-25	42.10	42.10	42.10	43.50	83,537
2022-05-24	43.10	44.10	41.00	43.00	442,101
2022-05-23	44.90	44.90	43.00	43.00	130,845
2022-05-20	45.90	45.90	45.90	45.20	85,520
2022-05-19	44.50	45.00	43.00	45.25	248,707
2022-05-18	45.70	46.25	45.70	46.25	73,963
2022-05-17	46.60	46.90	45.00	45.70	155,516
2022-05-16	47.30	47.30	46.00	46.00	39,675
2022-05-13	47.10	49.40	46.20	46.20	290,113
2022-05-12	50.20	50.20	48.00	48.35	196,646
2022-05-11	50.80	53.00	50.80	50.60	158,153
2022-05-10	48.20	50.80	48.20	49.90	292,263
2022-05-09	53.20	53.20	49.00	49.50	398,711
2022-05-06	54.20	56.00	53.20	54.00	125,659
2022-05-05	53.00	56.80	53.00	55.90	167,030
2022-05-04	54.20	54.20	54.00	53.20	193,796
2022-05-03	56.60	56.60	56.60	56.60	116,155
2022-05-02	54.90	54.90	54.90	54.90	0
2022-04-29	54.60	54.60	54.20	54.90	85,851
2022-04-28	56.20	56.20	56.20	56.60	12,368
2022-04-27	55.20	56.80	54.80	56.80	64,956
2022-04-26	56.00	57.40	55.00	57.00	570,493
2022-04-25	57.00	57.60	54.80	57.30	492,407
2022-04-22	58.00	59.60	55.00	58.00	535,115
2022-04-21	58.80	60.00	58.80	59.60	431,742
2022-04-20	55.80	58.60	55.80	58.40	609,526
2022-04-19	55.00	55.00	55.00	55.10	301,019
2022-04-18	55.70	55.70	55.70	55.70	0
2022-04-15	55.70	55.70	55.70	55.70	0
2022-04-14	56.80	56.80	56.80	55.70	105,536
2022-04-13	55.40	57.60	55.00	55.40	243,528
2022-04-12	56.20	57.80	55.60	56.50	306,535
2022-04-11	57.60	57.60	56.00	56.60	135,091
2022-04-08	57.80	57.80	56.00	56.70	618,611
2022-04-07	57.80	58.00	57.60	57.20	204,612
2022-04-06	56.80	58.00	55.00	56.50	393,191
2022-04-05	56.00	58.40	55.00	55.60	836,972
2022-04-04	52.80	56.80	51.20	55.00	965,539
2022-04-01	49.90	52.00	49.90	51.10	399,239
2022-03-31	50.20	50.80	48.00	50.50	715,899
2022-03-30	52.40	52.40	50.80	50.80	442,155
2022-03-29	50.80	52.00	50.80	51.00	613,622
2022-03-28	51.00	51.00	49.80	50.40	710,846
2022-03-25	54.00	57.00	51.20	52.00	991,713
2022-03-24	53.20	53.40	48.40	48.95	679,435
2022-03-23	52.00	52.80	52.00	51.80	218,919
2022-03-22	52.00	52.20	50.20	51.50	140,018
2022-03-21	50.00	52.00	50.00	52.00	143,688
2022-03-18	49.00	49.00	46.10	47.50	93,173
2022-03-17	46.00	48.10	46.00	48.10	56,719
2022-03-16	47.10	47.10	46.00	46.00	122,059
2022-03-15	50.20	50.20	46.60	46.60	400,683
2022-03-14	50.00	54.00	50.00	51.90	1,109,349
2022-03-11	47.90	50.00	47.90	49.50	387,716
2022-03-10	50.20	50.20	45.10	48.00	400,653
2022-03-09	55.00	55.80	47.40	49.80	919,884
2022-03-08	57.00	60.00	55.00	56.00	766,534
2022-03-07	53.00	59.20	53.00	57.00	1,432,788
2022-03-04	51.20	52.00	47.10	51.30	884,091
2022-03-03	50.60	53.20	50.00	50.40	824,989
2022-03-02	50.00	53.60	49.50	49.50	585,449
2022-03-01	43.00	49.50	43.00	48.60	1,160,737
2022-02-28	41.30	42.00	41.00	41.85	216,923
2022-02-25	42.00	43.40	42.00	42.35	357,536
2022-02-24	36.90	43.00	36.90	41.10	1,247,213
2022-02-23	36.00	36.25	36.00	36.25	94,659
2022-02-22	36.00	36.00	35.40	36.00	64,707
2022-02-21	35.80	35.80	35.10	36.10	86,809
2022-02-18	36.00	36.00	35.90	36.15	247,233
2022-02-17	37.50	37.50	36.10	37.00	81,250
2022-02-16	38.25	38.50	38.25	38.50	17,334
2022-02-15	38.00	38.00	38.00	38.25	48,396
2022-02-14	39.50	39.50	38.75	38.75	127,753
2022-02-11	39.40	39.50	39.40	39.50	30,051
2022-02-10	38.40	39.00	38.40	38.95	241,174
2022-02-09	39.50	39.50	39.00	38.80	132,115
2022-02-08	40.00	40.00	40.00	41.00	93,931
2022-02-07	41.00	41.00	41.00	41.00	63,798
2022-02-04	40.10	40.10	40.10	41.00	176,596
2022-02-03	41.00	41.00	40.95	40.95	75,129
2022-02-02	39.90	41.60	39.90	41.00	163,575
2022-02-01	39.10	39.90	39.10	39.55	116,869
2022-01-31	39.45	39.45	38.95	38.95	97,884
2022-01-28	38.90	39.45	38.90	39.45	70,322
2022-01-27	38.00	39.80	38.00	38.90	57,134
2022-01-26	38.90	39.00	38.90	38.95	117,370
2022-01-25	37.80	37.80	37.80	38.25	172,432
2022-01-24	39.00	39.00	36.60	39.00	300,409
2022-01-21	40.65	40.65	40.40	40.40	77,851
2022-01-20	40.65	40.65	40.65	40.65	31,350
2022-01-19	42.40	42.40	40.00	40.65	97,897
2022-01-18	40.10	42.50	40.10	42.50	4,092
2022-01-17	40.10	40.10	40.10	41.25	96,423
2022-01-14	40.10	40.10	40.10	41.25	4,051
2022-01-13	40.20	40.20	40.20	41.25	20,312
2022-01-12	42.00	42.00	41.25	41.25	25,484
2022-01-11	42.00	42.00	42.00	42.00	85,739
2022-01-10	40.10	40.10	40.10	41.25	162,543
2022-01-07	42.40	42.40	42.40	42.40	46,183
2022-01-06	41.00	41.00	41.00	41.25	69,586
2022-01-05	40.20	40.20	40.20	41.00	100,604
2022-01-04	40.10	40.10	40.10	41.00	195,428
2022-01-03	42.00	42.00	42.00	42.00	0
2021-12-31	40.10	42.00	40.10	42.00	104,152
2021-12-30	42.00	42.00	41.80	41.80	53,659
2021-12-29	40.10	42.00	40.10	42.00	56,354
2021-12-28	41.00	41.00	41.00	41.00	0
2021-12-27	41.00	41.00	41.00	41.00	0
2021-12-24	41.00	41.00	41.00	41.00	31,308
2021-12-23	41.60	41.60	41.00	41.00	269,501
2021-12-22	42.00	42.10	41.20	41.55	245,775
2021-12-21	40.90	41.00	40.90	40.35	130,420
2021-12-20	40.30	40.30	40.00	40.00	92,436
2021-12-17	41.00	41.50	39.00	40.30	78,147
2021-12-16	38.50	38.50	38.50	38.50	70,100
2021-12-15	37.00	40.00	37.00	39.25	298,019
2021-12-14	35.10	36.90	35.10	36.50	85,984
2021-12-13	36.80	36.90	35.50	35.50	270,250
2021-12-10	35.30	35.30	34.40	34.40	655,255
2021-12-09	35.90	36.00	35.90	35.50	618,493
2021-12-08	35.55	35.75	35.55	35.75	185,061
2021-12-07	35.50	36.00	35.50	35.55	396,817
2021-12-06	38.90	38.90	35.50	36.25	826,123
2021-12-03	38.50	39.00	38.00	39.00	442,950
2021-12-02	37.80	37.80	37.80	38.50	198,692
2021-12-01	37.10	38.00	36.70	38.00	210,947
2021-11-30	37.50	37.90	37.00	37.80	415,667
2021-11-29	40.10	40.50	37.70	38.25	506,059
2021-11-26	42.60	42.60	39.00	40.00	1,522,161
2021-11-25	45.00	47.00	45.00	47.00	192,059
2021-11-24	45.00	45.00	45.00	45.00	86,544
2021-11-23	45.00	46.90	44.00	46.10	139,321
2021-11-22	45.00	46.00	45.00	46.00	221,668
2021-11-19	47.00	47.20	46.00	45.75	303,128
2021-11-18	49.80	50.60	47.30	48.70	213,050
2021-11-17	48.90	48.90	48.50	48.50	510,992
2021-11-16	44.10	48.00	44.00	47.50	307,616
2021-11-15	46.80	46.80	45.00	45.40	105,815
2021-11-12	46.50	46.50	45.00	46.00	122,684
2021-11-11	45.20	45.90	45.20	45.85	128,397
2021-11-10	47.00	47.90	45.00	45.00	233,046
2021-11-09	47.70	48.50	47.60	48.00	250,944
2021-11-08	47.20	48.00	47.20	47.60	165,717
2021-11-05	48.10	49.00	47.80	48.80	151,131
2021-11-04	48.00	48.90	47.80	48.05	91,853
2021-11-03	49.00	49.00	47.80	47.80	222,666
2021-11-02	50.80	50.80	50.80	49.50	141,889
2021-11-01	47.90	51.00	47.90	51.00	355,622
2021-10-29	47.00	47.90	45.00	46.30	462,090
2021-10-28	49.80	49.80	47.80	47.80	247,314
2021-10-27	50.00	50.00	49.00	49.20	446,370
2021-10-26	51.00	51.40	49.00	49.00	294,220
2021-10-25	53.20	53.20	52.20	51.60	167,437
2021-10-22	53.20	53.20	53.00	54.50	21,143
2021-10-21	54.00	54.80	54.00	53.80	142,118
2021-10-20	54.00	54.80	54.00	54.80	39,227
2021-10-19	54.20	54.20	54.00	54.00	53,148
2021-10-18	54.40	54.40	54.40	55.00	351,833
2021-10-15	52.00	55.60	52.00	55.00	252,615
2021-10-14	53.00	53.60	52.00	53.10	265,002
2021-10-13	53.00	54.80	53.00	53.00	283,785
2021-10-12	55.00	56.00	52.20	56.00	361,433
2021-10-11	57.20	57.20	55.00	55.80	266,958
2021-10-08	58.20	59.60	58.00	58.60	276,208
2021-10-07	60.80	60.80	57.20	59.40	479,895
2021-10-06	61.80	64.40	59.20	60.10	1,920,175
2021-10-05	59.80	62.00	59.80	60.90	291,075
2021-10-04	59.80	60.00	58.00	58.50	243,475
2021-10-01	61.00	61.00	59.60	60.10	487,177
2021-09-30	58.80	62.00	58.00	58.00	589,557
2021-09-29	60.00	60.00	55.80	57.60	360,780
2021-09-28	56.80	61.80	55.60	59.00	940,169
2021-09-27	55.00	55.00	55.00	56.00	125,779
2021-09-24	56.00	56.00	54.00	54.00	475,800
2021-09-23	56.60	58.00	55.80	55.80	731,327
2021-09-22	51.60	56.00	50.60	55.90	416,453
2021-09-21	52.20	52.80	50.00	51.70	241,085
2021-09-20	52.20	52.40	49.00	50.90	896,460
2021-09-17	53.00	53.80	52.00	54.10	356,970
2021-09-16	56.80	57.00	51.80	53.00	733,117
2021-09-15	55.00	57.00	55.00	56.00	843,726
2021-09-14	52.00	55.00	52.00	53.70	664,708
2021-09-13	53.00	53.20	51.40	52.60	183,704
2021-09-10	51.00	53.00	51.00	52.20	404,682
2021-09-09	49.00	51.00	48.90	51.00	663,141
2021-09-08	46.40	49.00	46.40	49.00	503,847
2021-09-07	46.10	46.10	45.00	45.00	169,027
2021-09-06	47.60	47.60	46.00	46.00	122,628
2021-09-03	46.10	48.00	46.00	46.85	137,361
2021-09-02	45.00	46.00	45.00	45.70	156,212
2021-09-01	41.30	45.00	41.30	45.00	568,705
2021-08-31	41.50	41.50	40.60	41.25	98,699
2021-08-30	41.50	41.50	41.50	41.50	0
2021-08-27	41.70	42.00	41.50	41.50	130,814
2021-08-26	42.70	42.75	42.70	42.75	15,162
2021-08-25	41.60	41.60	41.60	42.70	49,149
2021-08-24	42.10	43.00	42.00	42.50	22,548
2021-08-23	42.10	42.50	42.00	42.50	103,395
2021-08-20	42.10	43.90	42.10	43.00	84,561
2021-08-19	43.60	44.50	42.00	43.65	275,383
2021-08-18	44.00	47.00	44.00	47.00	26,157
2021-08-17	44.20	44.20	44.20	45.00	34,054
2021-08-16	44.60	44.60	44.00	45.45	61,494
2021-08-13	44.60	44.60	44.60	45.65	85,618
2021-08-12	45.00	45.65	45.00	45.65	81,370
2021-08-11	45.10	45.10	45.00	45.00	104,028
2021-08-10	45.80	45.80	45.50	45.70	154,463
2021-08-09	45.90	48.90	45.90	46.60	71,580
2021-08-06	47.35	47.35	47.35	47.35	20,558
2021-08-05	46.10	46.10	46.10	47.35	66,151
2021-08-04	47.65	47.65	47.45	47.45	33,081
2021-08-03	47.80	47.80	46.30	47.65	226,744
2021-08-02	48.60	48.60	48.60	48.60	102,784
2021-07-30	48.60	48.70	48.60	48.60	116,958
2021-07-29	48.50	49.20	48.50	48.65	108,956
2021-07-28	47.00	47.00	47.00	47.40	159,521
2021-07-27	48.90	48.90	46.10	47.40	53,842
2021-07-26	47.10	48.00	46.10	47.35	174,283
2021-07-23	48.00	49.70	48.00	48.90	67,650
2021-07-22	46.70	48.00	46.70	48.00	87,067
2021-07-21	46.20	46.80	46.20	46.50	110,478
2021-07-20	47.60	47.60	44.50	45.80	229,988
2021-07-19	47.60	47.60	47.60	47.60	78,835
2021-07-16	50.20	50.20	49.00	49.00	60,405
2021-07-15	52.20	52.20	50.20	50.80	144,018
2021-07-14	52.80	54.00	52.40	54.00	18,340
2021-07-13	54.00	54.00	53.00	53.00	26,803
2021-07-12	53.20	54.00	53.20	54.00	49,702
2021-07-09	53.20	53.20	53.20	52.10	140,388
2021-07-08	51.80	51.80	49.80	49.90	198,387
2021-07-07	54.20	54.20	52.40	53.10	85,849
2021-07-06	56.40	56.60	54.00	54.00	218,755
2021-07-05	51.00	58.20	51.00	55.00	1,037,447
2021-07-02	46.00	51.00	46.00	51.00	524,940
2021-07-01	44.70	45.50	44.70	45.50	46,230
2021-06-30	45.30	45.30	45.30	44.70	20,077
2021-06-29	44.30	44.30	44.30	44.30	22,814
2021-06-28	44.40	45.00	44.30	44.30	63,683
2021-06-25	46.90	46.90	46.90	46.05	42,153
2021-06-24	46.90	46.90	44.50	45.60	110,980
2021-06-23	44.30	44.30	44.30	44.30	57,342
2021-06-22	45.90	45.90	45.90	46.45	20,759
2021-06-21	46.00	46.00	45.50	46.00	37,376
2021-06-18	48.00	48.00	46.10	46.55	167,580
2021-06-17	46.10	46.20	46.10	47.05	106,754
2021-06-16	45.90	48.00	45.90	46.50	254,076
2021-06-15	44.10	44.10	43.20	44.50	59,305
2021-06-14	45.00	45.60	45.00	44.40	71,399
2021-06-11	45.00	45.00	45.00	44.00	32,283
2021-06-10	43.00	43.00	43.00	43.95	31,411
2021-06-09	44.20	44.20	44.20	44.00	55,059
2021-06-08	43.00	43.00	43.00	43.60	30,001
2021-06-07	43.50	44.00	43.00	43.00	136,859
2021-06-04	42.90	43.05	42.90	43.05	32,885
2021-06-03	42.90	43.30	42.90	42.90	148,461
2021-06-02	42.50	42.50	42.50	41.75	143,258
2021-06-01	41.00	42.10	40.80	40.80	89,690
2021-05-28	41.00	42.45	41.00	42.45	16,525
2021-05-27	41.00	41.00	41.00	41.00	76,218
2021-05-26	41.00	41.00	41.00	42.45	49,408
2021-05-25	41.10	43.90	41.00	42.10	191,691
2021-05-24	43.50	43.50	41.00	41.00	129,556
2021-05-21	41.00	43.40	41.00	43.40	20,346
2021-05-20	42.50	42.50	41.00	41.00	4,002
2021-05-19	42.60	42.60	42.00	42.45	27,195
2021-05-18	43.50	43.80	43.30	43.80	97,011
2021-05-17	41.80	42.20	41.80	42.20	75,612
2021-05-14	40.80	40.80	40.70	41.80	170,740
2021-05-13	44.10	44.10	41.00	41.95	157,430
2021-05-12	45.30	45.30	43.00	43.00	140,715
2021-05-11	47.10	47.10	46.80	46.15	110,283
2021-05-10	48.90	48.90	47.10	47.60	147,986
2021-05-07	47.10	48.30	47.10	48.10	186,770
2021-05-06	44.00	47.00	44.00	47.00	107,896
2021-05-05	43.70	43.70	43.70	43.70	28,630
2021-05-04	45.00	45.00	43.60	44.80	162,208
2021-04-30	46.80	46.80	43.50	43.50	129,654
2021-04-29	46.00	47.00	44.10	46.70	177,838
2021-04-28	46.40	46.40	44.00	45.50	442,763
2021-04-27	46.40	48.20	46.30	47.65	259,301
2021-04-26	49.40	49.50	48.10	48.50	291,231
2021-04-23	47.90	49.00	47.10	48.15	417,792
2021-04-22	45.60	47.60	44.10	45.10	429,164
2021-04-21	41.30	47.00	41.30	44.20	2,193,085
2021-04-20	40.30	40.40	38.30	39.35	44,344
2021-04-19	39.15	39.25	39.15	39.25	77,845
2021-04-16	39.10	40.00	38.60	39.15	151,236
2021-04-15	38.15	38.60	38.15	38.60	157,342
2021-04-14	38.30	38.40	37.20	38.15	219,026
2021-04-13	38.15	38.15	38.15	38.15	76,307
2021-04-12	37.70	38.15	37.70	38.15	10,066
2021-04-09	37.65	37.70	37.65	37.70	7,720
2021-04-08	37.65	37.65	37.65	37.65	266,369
2021-04-07	38.00	38.00	37.65	37.65	106,329
2021-04-06	38.10	38.40	38.10	38.00	278,442
2021-04-01	37.90	38.00	37.90	37.95	216,726
2021-03-31	36.90	39.00	36.90	37.50	501,274
2021-03-30	34.60	34.90	34.60	35.40	114,299
2021-03-29	34.60	36.90	34.60	36.00	114,195
2021-03-26	35.00	37.00	35.00	37.00	50,733
2021-03-25	36.80	37.00	34.50	35.75	172,165
2021-03-24	35.90	36.80	34.70	36.80	192,162
2021-03-23	35.30	35.30	35.30	35.30	49,121
2021-03-22	35.00	35.30	35.00	35.30	104,897
2021-03-19	34.60	34.60	34.50	35.00	83,981
2021-03-18	35.20	35.30	35.20	35.30	27,132
2021-03-17	35.90	35.90	34.60	35.20	148,714
2021-03-16	35.20	35.70	34.60	35.30	206,946
2021-03-15	36.10	36.10	35.20	36.10	53,230
2021-03-12	35.10	35.10	35.10	36.10	36,413
2021-03-11	36.60	36.60	36.10	36.10	93,558
2021-03-10	37.50	37.50	36.60	36.60	47,929
2021-03-09	35.20	37.00	35.20	37.50	239,061
2021-03-08	37.70	37.70	35.10	37.25	53,216
2021-03-05	35.00	36.70	35.00	36.60	346,559
2021-03-04	34.10	34.10	34.00	34.75	138,305
2021-03-03	33.90	33.90	33.10	33.90	55,636
2021-03-02	33.90	34.00	32.80	33.55	296,317
2021-03-01	34.00	34.00	33.60	34.00	254,147
2021-02-26	35.40	35.40	34.00	34.30	155,484
2021-02-25	36.30	36.30	36.00	36.70	160,470
2021-02-24	37.60	38.50	36.00	37.55	283,471
2021-02-23	38.10	38.10	38.00	37.95	90,139
2021-02-22	38.50	38.50	38.40	38.40	26,378
2021-02-19	38.90	38.90	38.50	38.50	15,271
2021-02-18	40.80	40.80	39.00	38.90	255,371
2021-02-17	39.10	40.80	39.10	40.05	80,788
2021-02-16	37.00	40.00	37.00	38.50	576,294
2021-02-15	37.00	37.00	36.60	36.75	251,386
2021-02-12	37.00	37.00	37.00	36.95	17,824
2021-02-11	37.90	38.00	37.00	36.95	68,744
2021-02-10	39.00	39.00	37.00	37.50	111,965
2021-02-09	37.70	37.70	37.35	37.35	61,444
2021-02-08	38.10	38.10	38.00	37.70	108,626
2021-02-05	36.90	39.00	36.90	38.60	242,629
2021-02-04	33.70	37.00	33.70	35.90	640,056
2021-02-03	34.00	34.50	33.70	34.30	132,197
2021-02-02	35.30	35.30	35.30	34.55	50,792
2021-02-01	34.20	34.20	34.15	34.15	30,959
2021-01-29	32.90	35.00	32.90	34.20	168,335
2021-01-28	32.10	32.90	31.80	32.55	220,762
2021-01-27	33.30	34.00	32.00	32.70	154,650
2021-01-26	33.60	33.60	33.10	34.65	77,449
2021-01-25	34.10	34.10	34.00	34.00	117,641
2021-01-22	34.10	34.10	34.10	34.55	42,101
2021-01-21	34.75	34.75	34.50	34.50	84,673
2021-01-20	34.50	35.20	34.10	34.75	67,682
2021-01-19	35.00	35.00	34.00	35.00	134,566
2021-01-18	36.20	36.20	34.90	34.85	165,682
2021-01-15	36.20	36.80	35.30	35.30	197,283
2021-01-14	37.10	37.10	37.10	37.05	80,289
2021-01-13	37.90	37.90	37.90	37.45	336,166
2021-01-12	37.60	37.90	37.50	37.50	169,424
2021-01-11	37.10	37.10	36.00	36.70	62,946
2021-01-08	37.65	37.65	37.10	37.10	137,230
2021-01-07	38.00	38.10	37.00	37.65	56,604
2021-01-06	37.45	37.45	37.25	37.25	87,625
2021-01-05	36.40	37.50	36.40	37.45	139,142
2021-01-04	39.00	39.00	36.40	37.25	262,486
2020-12-31	39.00	39.00	39.00	38.75	38,649
2020-12-30	39.60	40.10	38.80	38.75	249,957
2020-12-29	37.60	41.00	37.60	41.00	539,345
2020-12-24	35.90	39.00	35.90	38.45	175,202
2020-12-23	34.70	35.70	34.00	34.90	263,165
2020-12-22	35.75	35.75	35.55	35.55	2,487
2020-12-21	36.00	36.20	35.00	35.75	158,174
2020-12-18	35.50	37.40	35.50	37.40	93,108
2020-12-17	35.50	36.00	35.50	36.45	201,135
2020-12-16	35.70	36.45	35.70	36.45	73,783
2020-12-15	36.60	36.60	35.50	35.70	75,501
2020-12-14	37.60	37.80	37.00	37.15	72,258
2020-12-11	41.10	41.10	37.00	36.60	367,645
2020-12-10	41.10	41.10	41.10	41.95	58,466
2020-12-09	41.10	41.10	41.00	41.00	62,769
2020-12-08	41.20	41.20	41.00	41.25	134,024
2020-12-07	42.90	43.00	42.90	42.05	114,321
2020-12-04	43.00	43.50	41.50	41.50	273,928
2020-12-03	41.90	41.90	41.90	41.50	21,805
2020-12-02	40.10	41.70	40.10	40.90	160,853
2020-12-01	40.50	41.40	40.30	40.95	328,917
2020-11-30	37.30	40.20	37.30	39.25	533,971
2020-11-27	36.50	37.50	36.50	37.00	315,460
2020-11-26	37.40	37.40	37.20	36.70	83,279
2020-11-25	39.00	39.90	36.10	36.75	597,714
2020-11-24	36.90	41.00	36.90	39.35	588,692
2020-11-23	30.80	37.00	30.80	36.00	910,430
2020-11-20	28.50	30.50	28.40	30.00	605,691
2020-11-19	27.65	27.70	27.65	27.70	15,266
2020-11-18	26.70	28.10	26.70	27.65	68,473
2020-11-17	28.10	28.10	27.40	27.50	159,034
2020-11-16	27.30	27.70	27.30	27.50	88,055
2020-11-13	27.30	27.30	27.30	27.25	38,906
2020-11-12	27.30	28.10	27.00	27.60	68,761
2020-11-11	28.30	29.00	27.50	28.10	322,920
2020-11-10	26.20	27.20	26.20	27.35	98,703
2020-11-09	28.00	28.00	26.10	26.80	155,269
2020-11-06	27.25	27.35	27.25	27.35	114,792
2020-11-05	26.00	26.00	26.00	27.25	103,673
2020-11-04	26.75	27.50	26.75	27.50	29,000
2020-11-03	28.30	28.30	28.30	26.75	51,656
2020-11-02	26.30	26.30	26.30	26.65	55,616
2020-10-30	27.00	27.10	26.90	27.20	233,451
2020-10-29	27.40	27.40	26.30	27.30	116,660
2020-10-28	27.30	27.30	27.15	27.15	12,617
2020-10-27	28.30	28.30	28.30	27.30	22,355
2020-10-26	26.45	27.25	26.45	27.25	90,646
2020-10-23	26.80	26.80	26.80	26.45	58,332
2020-10-22	26.10	26.10	26.10	26.50	56,037
2020-10-21	26.10	26.10	26.10	26.65	24,972
2020-10-20	26.50	26.65	26.50	26.65	62,158
2020-10-16	27.00	27.00	27.00	27.00	54,764
2020-10-15	27.00	27.00	27.00	27.00	14,333
2020-10-14	27.35	27.35	27.00	27.00	62,600
2020-10-13	27.20	27.35	27.20	27.35	19,496
2020-10-12	27.80	28.30	27.80	27.20	92,974
2020-10-09	26.90	26.90	26.45	26.45	72,745
2020-10-08	26.10	27.00	26.10	26.90	334,962
2020-10-07	28.20	28.20	26.50	26.50	430,163
2020-10-06	27.40	27.40	27.40	27.40	50,359
2020-10-05	27.40	27.40	27.40	27.40	25,994
2020-10-02	28.20	28.20	27.50	27.40	114,472
2020-10-01	27.60	28.20	27.00	27.40	153,311
2020-09-30	27.10	28.00	27.10	28.00	36,267
2020-09-29	28.50	28.50	27.50	28.00	151,343
2020-09-28	28.00	28.90	28.00	28.45	272,779
2020-09-25	27.20	28.50	26.40	28.35	168,999
2020-09-24	30.10	30.10	28.00	28.25	152,445
2020-09-23	30.90	30.90	29.50	29.65	73,089
2020-09-22	30.90	31.00	30.90	29.65	73,143
2020-09-21	31.30	31.30	29.50	30.00	109,931
2020-09-18	32.00	32.00	32.00	31.65	63,725
2020-09-17	32.15	32.15	32.15	32.15	29,857
2020-09-16	31.90	32.15	31.90	32.15	70,479
2020-09-15	32.40	33.00	31.30	31.90	73,837
2020-09-14	33.25	33.35	33.25	33.35	33,924
2020-09-11	33.30	33.30	33.25	33.25	46,940
2020-09-10	33.90	33.90	33.00	33.55	15,177
2020-09-09	34.25	34.25	33.55	33.55	6,114
2020-09-08	33.00	34.25	33.00	34.25	25,536
2020-09-07	34.10	34.10	33.00	34.05	47,680
2020-09-04	33.30	33.30	33.30	33.50	16,524
2020-09-03	33.10	34.90	33.10	33.20	102,175
2020-09-02	33.90	33.95	33.90	33.95	20,687
2020-09-01	34.90	34.90	33.80	33.90	37,967
2020-08-28	33.70	33.70	33.10	33.70	81,410
2020-08-27	35.40	35.40	34.50	34.35	111,452
2020-08-26	34.90	35.00	34.90	34.70	45,705
2020-08-25	34.55	34.55	34.45	34.45	23,324
2020-08-24	35.70	35.70	35.70	34.55	48,358
2020-08-21	34.10	34.10	34.00	35.00	66,116
2020-08-20	36.00	36.00	34.40	34.75	17,043
2020-08-19	35.90	35.90	35.90	34.95	22,856
2020-08-18	35.00	35.00	35.00	35.00	61,546
2020-08-17	34.55	35.00	34.55	35.00	54,527
2020-08-14	35.80	35.80	35.80	34.55	51,797
2020-08-13	35.70	35.70	35.70	35.10	29,598
2020-08-12	34.00	35.70	34.00	35.25	205,120
2020-08-11	33.50	34.00	33.50	33.55	98,560
2020-08-10	33.45	33.45	33.45	33.45	46,114
2020-08-07	33.65	33.65	33.45	33.45	5,326
2020-08-06	33.00	33.00	33.00	33.65	81,016
2020-08-05	33.00	33.00	33.00	33.45	118,161
2020-08-04	33.00	33.90	33.00	33.45	150,422
2020-08-03	33.00	33.00	33.00	33.45	28,967
2020-07-31	33.00	33.00	33.00	33.45	62,893
2020-07-30	32.10	33.90	32.00	33.00	211,183
2020-07-29	32.95	33.00	32.95	33.00	10,790
2020-07-28	32.10	32.10	32.00	32.95	23,392
2020-07-27	32.00	33.45	32.00	33.45	19,262
2020-07-24	33.90	33.90	32.00	33.00	18,616
2020-07-23	32.00	32.00	32.00	32.95	2,228
2020-07-22	32.00	32.00	32.00	33.00	39,953
2020-07-21	32.00	32.00	32.00	33.00	2,786
2020-07-20	33.00	33.00	33.00	32.95	3,500
2020-07-17	32.10	32.10	32.00	32.95	87,738
2020-07-16	32.10	32.10	32.00	32.45	175,522
2020-07-15	32.40	32.40	32.00	32.50	95,095
2020-07-14	34.10	34.90	33.00	33.60	58,362
2020-07-13	35.10	35.10	35.00	35.15	82,283
2020-07-10	35.50	35.50	35.50	35.70	15,200
2020-07-09	35.60	35.60	35.50	35.75	26,201
2020-07-08	36.00	36.00	36.00	35.80	17,653
2020-07-07	35.60	36.00	35.60	35.80	46,623
2020-07-06	34.40	38.00	34.40	35.80	371,842
2020-07-03	32.90	33.90	32.90	33.00	49,164
2020-07-02	32.90	32.90	32.00	32.50	32,574
2020-07-01	32.10	32.10	32.00	32.50	27,022
2020-06-30	32.10	32.10	32.00	32.40	82,485
2020-06-29	32.10	32.10	32.10	32.05	46,987
2020-06-26	31.90	32.00	31.10	31.35	441,670
2020-06-25	31.00	31.00	31.00	31.45	116,434
2020-06-24	31.00	31.00	31.00	31.25	4,422
2020-06-23	31.70	31.70	31.00	31.25	80,354
2020-06-22	31.00	31.00	31.00	31.45	19,287
2020-06-19	31.00	31.00	31.00	31.25	103,098
2020-06-18	30.95	30.95	30.80	30.80	57,971
2020-06-17	30.60	30.60	30.55	30.55	14,578
2020-06-16	30.50	30.60	30.50	30.55	79,330
2020-06-15	30.50	30.50	30.50	30.80	12,684
2020-06-12	30.60	30.60	30.60	30.85	12,346
2020-06-11	30.50	31.10	30.50	30.80	121,663
2020-06-10	30.70	31.10	30.70	30.85	109,161
2020-06-09	31.90	32.00	30.80	31.05	96,005
2020-06-08	31.55	31.55	31.45	31.45	105,840
2020-06-05	32.60	32.60	30.50	31.55	67,845
2020-06-04	31.90	31.90	31.90	31.30	24,453
2020-06-03	30.60	31.00	30.50	30.90	182,988
2020-06-02	31.20	31.60	31.00	30.80	89,945
2020-06-01	31.70	31.80	30.60	30.85	345,936
2020-05-29	30.70	31.20	30.70	30.75	221,513
2020-05-28	30.50	31.00	30.50	30.75	134,368
2020-05-27	30.60	31.00	30.60	30.75	38,399
2020-05-26	30.60	30.60	30.60	30.75	67,100
2020-05-22	30.60	30.60	30.60	30.85	91,717
2020-05-21	31.10	31.10	31.10	30.85	82,833
2020-05-20	31.20	31.20	31.20	30.95	76,667
2020-05-19	30.90	31.60	30.50	31.05	271,905
2020-05-18	30.50	30.50	30.50	30.65	206,372
2020-05-15	30.50	30.80	30.50	30.65	82,691
2020-05-14	30.20	30.80	30.20	30.60	220,563
2020-05-13	30.30	30.30	30.20	30.55	120,076
2020-05-12	30.80	30.80	30.30	30.55	83,146
2020-05-11	30.30	31.00	30.30	30.55	83,238
2020-05-07	30.20	30.30	30.20	30.45	80,783
2020-05-06	30.20	30.80	30.20	30.55	176,419
2020-05-05	30.10	30.80	30.10	30.55	205,771
2020-05-04	30.20	30.50	30.00	30.35	831,416
2020-05-01	30.30	30.30	30.20	30.50	311,224
2020-04-30	31.50	31.50	30.40	30.95	133,765
2020-04-29	30.20	30.40	30.20	30.95	52,873
2020-04-28	31.50	31.50	31.50	30.75	30,136
2020-04-27	30.10	30.10	30.00	30.75	208,047
2020-04-24	31.50	31.50	31.50	30.80	26,878
2020-04-23	30.10	30.90	30.10	30.95	53,129
2020-04-22	30.90	30.90	30.10	30.20	124,838
2020-04-21	30.00	30.00	30.00	30.20	347,544
2020-04-20	30.00	30.10	30.00	30.35	390,286
2020-04-17	31.90	31.90	30.00	31.00	212,635
2020-04-16	30.80	30.85	30.80	30.85	44,553
2020-04-15	32.60	32.60	30.50	30.80	320,070
2020-04-14	35.00	35.00	32.10	34.00	217,015
2020-04-09	31.90	35.00	31.10	34.00	288,185
2020-04-08	30.00	30.00	30.00	30.95	43,242
2020-04-07	30.20	30.20	30.20	30.20	87,341
2020-04-06	30.10	31.00	29.10	31.00	90,667
2020-04-03	30.55	30.55	30.55	30.55	1,283
2020-04-03	31.50	31.90	30.10	31.00	126,053
2020-04-02	29.10	31.60	29.10	30.55	639,027
2020-04-02	29.10	31.60	29.10	28.55	394,888
2020-04-01	25.90	30.20	25.90	28.55	791,541
2020-04-01	25.90	30.20	25.90	25.45	543,036
2020-03-31	25.90	25.90	24.50	25.45	280,880
2020-03-30	25.00	25.10	24.40	26.20	141,693
2020-03-27	26.30	26.30	25.30	25.50	151,878
2020-03-26	23.00	24.90	23.00	23.80	151,302
2020-03-25	24.70	26.30	24.00	23.90	372,895
2020-03-24	23.70	23.70	23.60	23.20	36,717
2020-03-23	23.30	23.30	23.00	25.00	114,438
2020-03-20	22.90	25.00	22.90	22.20	219,008
2020-03-19	19.00	19.00	18.00	19.70	128,398
2020-03-18	21.00	21.00	21.00	22.10	229,825
2020-03-17	24.10	24.10	21.50	24.65	249,904
2020-03-16	27.50	27.50	25.00	28.20	341,283
2020-03-13	29.00	29.00	29.00	28.75	140,537
2020-03-12	30.00	30.00	29.00	30.45	386,497
2020-03-11	30.95	30.95	30.95	30.95	51,377
2020-03-10	31.00	31.00	31.00	31.20	206,446
2020-03-09	33.00	33.00	29.90	35.45	1,024,072
2020-03-06	36.10	36.10	35.00	35.45	167,179
2020-03-05	36.10	38.00	36.10	37.05	21,581
2020-03-04	36.55	36.55	36.55	36.55	20,390
2020-03-03	37.10	38.00	37.10	35.45	79,358
2020-02-28	34.00	36.00	32.60	35.10	514,475
2020-02-27	35.90	35.90	34.10	36.20	243,425
2020-02-26	37.80	37.90	36.00	37.70	327,818
2020-02-25	38.00	38.00	37.55	37.55	64,576
2020-02-24	40.00	40.00	36.40	40.60	572,828
2020-02-21	40.10	41.00	39.80	40.60	179,117
2020-02-20	40.00	42.40	40.00	41.25	28,369
2020-02-19	42.40	42.40	42.40	41.30	56,736
2020-02-18	40.80	41.50	40.70	41.25	74,819
2020-02-17	41.80	41.80	41.80	41.25	22,664
2020-02-14	40.90	42.90	40.90	41.90	157,372
2020-02-13	44.00	44.00	40.70	41.85	181,989
2020-02-12	39.60	43.50	39.60	42.90	192,317
2020-02-11	38.90	40.90	38.90	40.30	466,037
2020-02-10	38.60	39.00	37.70	38.10	155,516
2020-02-07	39.50	39.50	39.00	38.95	370,872
2020-02-06	41.90	41.90	41.90	41.00	213,927
2020-02-05	41.70	41.90	39.00	40.35	345,095
2020-02-04	42.80	42.80	42.35	42.35	72,274
2020-02-03	43.85	43.85	42.80	42.80	151,473
2020-01-31	43.60	43.60	43.60	43.50	206,629
2020-01-30	43.70	45.20	43.10	43.50	249,407
2020-01-29	44.00	44.90	43.80	43.95	64,476
2020-01-28	45.00	45.50	44.60	44.60	103,339
2020-01-27	45.60	45.60	45.00	45.95	176,697
2020-01-24	46.50	47.00	46.00	47.00	90,488
2020-01-23	46.80	46.90	46.00	45.85	130,826
2020-01-22	47.90	47.90	47.90	46.75	62,625
2020-01-21	45.20	45.20	45.20	45.85	88,105
2020-01-20	45.50	46.90	45.40	46.15	119,129
2020-01-17	46.20	47.70	45.40	46.25	202,555
2020-01-16	46.20	48.90	46.20	47.40	123,923
2020-01-15	47.40	48.00	46.10	47.05	226,081
2020-01-14	49.00	49.00	49.00	48.25	83,300
2020-01-13	47.50	49.40	47.50	48.75	105,063
2020-01-10	47.60	48.90	47.60	48.40	180,251
2020-01-09	49.00	49.00	47.50	49.55	118,221
2020-01-08	49.10	49.10	48.40	48.45	99,102
2020-01-07	49.40	50.00	49.30	49.25	245,989
2020-01-06	46.60	48.60	46.60	48.80	337,060
2020-01-03	47.35	47.35	47.35	47.35	14,711
2020-01-02	47.50	48.00	47.50	47.35	246,994
2019-12-31	47.00	47.00	47.00	47.50	22,437
2019-12-30	47.00	47.00	47.00	46.65	28,538
2019-12-27	44.80	46.90	44.00	46.55	493,154
2019-12-24	46.50	46.50	46.45	46.45	4,700
2019-12-23	45.20	45.20	45.20	46.50	11,742
2019-12-20	44.20	46.00	44.20	46.45	68,322
2019-12-19	45.00	45.10	45.00	45.90	153,199
2019-12-18	45.25	46.00	45.25	46.00	80,305
2019-12-17	46.10	46.10	46.00	45.25	472,774
2019-12-16	45.00	46.90	44.10	46.45	367,226
2019-12-13	44.50	45.00	44.20	45.95	126,164
2019-12-12	45.80	45.90	45.80	45.25	11,893
2019-12-11	45.70	45.70	45.70	45.10	16,585
2019-12-10	46.00	46.00	45.90	45.20	141,391
2019-12-09	47.00	48.50	44.60	45.95	261,957
2019-12-06	48.30	48.30	48.30	48.30	30,080
2019-12-05	48.00	49.80	48.00	47.95	135,830
2019-12-04	48.10	49.90	47.30	47.95	127,339
2019-12-03	48.10	49.90	47.60	48.70	57,927
2019-12-02	48.70	50.00	48.10	49.00	154,098
2019-11-29	46.90	50.00	46.90	49.35	390,644
2019-11-28	44.10	46.90	44.10	45.55	75,870
2019-11-27	45.00	46.90	44.20	46.15	334,882
2019-11-26	44.10	44.30	44.10	43.70	144,930
2019-11-25	44.50	44.50	43.00	43.35	318,874
2019-11-22	42.90	45.40	42.90	44.65	978,266
2019-11-21	44.90	44.90	43.00	42.85	201,946
2019-11-20	44.70	44.70	43.00	43.40	257,193
2019-11-19	40.40	44.10	40.30	43.15	1,008,560
2019-11-18	41.00	41.90	41.00	41.05	228,864
2019-11-15	41.10	44.10	41.00	41.55	545,038
2019-11-14	39.35	39.35	39.00	39.00	14,774
2019-11-13	40.80	40.90	40.00	39.35	71,092
2019-11-12	40.10	40.80	39.30	40.15	190,333
2019-11-11	39.30	39.40	38.20	38.75	87,015
2019-11-08	39.90	40.00	39.00	38.95	170,471
2019-11-07	39.00	40.00	38.50	38.95	324,908
2019-11-06	38.90	39.90	38.80	39.35	138,460
2019-11-05	37.10	38.80	36.70	38.20	904,804
2019-11-04	36.60	38.70	36.60	37.25	88,484
2019-11-01	37.60	37.60	37.00	37.00	0
2019-10-31	37.60	37.70	37.00	37.00	147,377
2019-10-30	38.00	38.00	38.00	38.00	32,984
2019-10-29	37.00	37.10	37.00	37.75	155,925
2019-10-28	37.10	38.90	37.00	37.75	79,099
2019-10-25	36.60	38.90	36.60	37.45	103,487
2019-10-24	37.10	38.80	37.10	37.90	32,881
2019-10-23	37.85	37.95	37.85	37.95	18,842
2019-10-22	37.65	37.85	37.65	37.85	50,000
2019-10-21	37.10	38.70	37.00	37.65	70,967
2019-10-18	37.50	37.90	37.00	37.35	174,681
2019-10-17	38.10	38.40	37.80	37.50	147,957
2019-10-16	38.10	39.00	38.00	38.50	38,027
2019-10-15	37.90	38.10	37.90	36.95	316,631
2019-10-14	37.80	38.00	36.10	36.95	345,831
2019-10-11	35.00	37.80	34.10	37.15	430,477
2019-10-10	33.40	35.00	33.10	34.30	488,762
2019-10-09	34.20	35.40	34.00	34.30	286,304
2019-10-08	35.90	35.90	34.20	34.50	565,835
2019-10-07	35.10	36.90	34.80	35.40	226,299
2019-10-04	35.10	37.90	35.10	36.50	52,573
2019-10-03	36.40	37.90	36.40	36.60	70,699
2019-10-02	36.30	37.90	36.30	36.65	159,427
2019-10-01	36.30	36.65	36.30	36.65	0
2019-09-30	36.30	36.65	36.30	36.65	89,325
2019-09-27	37.00	37.00	36.00	36.30	428,800
2019-09-26	36.50	37.10	36.30	36.50	505,304
2019-09-25	39.00	39.90	36.50	37.75	487,230
2019-09-24	40.10	40.10	39.55	39.55	40,676
2019-09-23	40.80	40.90	40.80	40.10	157,534
2019-09-20	39.70	40.90	39.60	40.30	158,546
2019-09-19	40.30	42.40	40.30	40.60	65,512
2019-09-18	40.00	40.70	39.90	39.90	80,149
2019-09-17	42.50	42.50	40.70	40.85	113,456
2019-09-16	42.40	42.40	41.50	41.70	272,970
2019-09-13	41.40	41.60	41.40	40.80	26,366
2019-09-12	41.40	41.55	41.40	41.55	74,927
2019-09-11	40.50	41.20	40.50	41.40	170,687
2019-09-10	40.10	41.20	40.00	40.55	223,983
2019-09-09	40.20	42.20	40.20	41.05	212,272
2019-09-06	42.10	42.40	41.00	41.20	206,265
2019-09-05	42.00	43.50	41.50	42.80	864,994
2019-09-04	43.50	44.00	40.00	42.25	565,021
2019-09-03	45.60	46.40	43.70	43.80	307,930
2019-09-02	46.90	47.00	45.00	46.20	425,160
2019-08-30	49.50	49.50	46.00	50.80	816,389
2019-08-29	51.00	52.00	51.00	52.00	27,896
2019-08-28	51.20	52.80	51.20	52.00	72,916
2019-08-27	51.30	51.30	50.60	50.60	16,196
2019-08-23	52.60	52.60	52.60	52.50	79,478
2019-08-22	49.00	54.00	49.00	52.50	340,958
2019-08-21	46.60	48.90	46.60	48.50	91,626
2019-08-20	48.70	48.90	48.70	47.50	119,849
2019-08-19	48.10	48.10	47.50	47.50	46,923
2019-08-16	48.60	48.90	47.30	48.10	115,758
2019-08-15	49.00	49.00	46.00	47.45	266,094
2019-08-14	49.80	49.80	49.80	50.05	74,619
2019-08-13	51.60	51.60	50.00	50.60	142,658
2019-08-12	53.00	53.00	50.90	50.90	65,304
2019-08-09	51.80	53.00	51.80	51.90	73,256
2019-08-08	49.90	52.00	49.90	51.90	144,155
2019-08-07	52.80	52.80	49.80	50.85	198,444
2019-08-06	52.80	53.80	51.00	51.80	182,923
2019-08-05	53.40	55.80	52.80	53.30	167,402
2019-08-02	54.20	55.80	53.40	55.10	101,076
2019-08-01	55.80	55.90	55.80	55.90	63,729
2019-07-31	53.40	56.80	53.40	55.80	96,664
2019-07-30	54.60	57.00	54.60	55.60	235,990
2019-07-29	52.80	54.00	52.40	53.90	232,257
2019-07-26	50.20	52.80	50.20	52.30	136,811
2019-07-25	52.40	52.40	51.80	51.80	101,973
2019-07-24	52.00	52.40	52.00	52.40	14,357
2019-07-23	53.80	53.80	53.80	52.00	46,477
2019-07-22	51.20	53.80	51.20	52.90	19,767
2019-07-19	52.80	52.80	52.60	52.00	85,562
2019-07-18	51.20	51.20	50.20	51.40	136,994
2019-07-17	52.80	53.00	52.80	53.00	25,655
2019-07-16	52.40	53.60	52.40	52.80	70,307
2019-07-15	52.50	53.00	52.50	53.00	4,900
2019-07-12	52.80	53.80	51.20	52.50	112,649
2019-07-11	52.80	54.80	52.80	53.80	31,672
2019-07-10	53.40	53.60	53.40	53.90	40,159
2019-07-09	52.20	52.40	52.20	52.40	19,368
2019-07-08	52.40	53.40	50.80	52.20	71,789
2019-07-05	51.80	53.40	51.60	52.10	266,271
2019-07-04	52.00	54.80	51.60	53.00	95,928
2019-07-03	51.20	53.00	51.20	53.70	128,249
2019-07-02	51.20	51.20	51.00	52.00	93,458
2019-06-28	52.60	52.60	52.00	52.30	147,062
2019-06-27	55.00	55.00	53.00	52.80	347,570
2019-06-26	56.30	56.30	56.20	56.20	535
2019-06-25	56.00	57.20	56.00	56.30	74,757
2019-06-24	58.00	58.00	56.20	56.60	175,541
2019-06-21	57.80	58.00	57.80	57.90	92,720
2019-06-20	57.90	57.90	57.90	57.90	54,795
2019-06-19	57.50	57.90	57.50	57.90	45,517
2019-06-18	57.40	57.50	57.40	57.50	38,038
2019-06-17	58.00	58.80	57.80	57.40	117,282
2019-06-14	59.10	59.10	59.00	59.00	3,664
2019-06-13	58.40	59.80	58.20	59.10	112,866
2019-06-12	58.40	59.80	58.20	58.40	191,575
2019-06-11	60.40	60.60	59.00	59.90	253,765
2019-06-10	60.60	61.80	60.60	61.00	70,959
2019-06-07	61.80	63.00	61.80	61.60	159,158
2019-06-06	59.00	59.00	58.60	58.70	251,292
2019-06-05	61.20	62.00	60.00	60.50	102,138
2019-06-04	61.40	61.40	61.40	61.40	31,403
2019-06-03	62.70	63.10	62.70	63.10	51,207
2019-05-31	62.60	63.00	62.60	63.90	39,831
2019-05-30	63.00	64.00	63.00	63.90	52,987
2019-05-29	63.00	63.00	63.00	63.50	70,350
2019-05-28	64.00	64.00	64.00	64.60	56,167
2019-05-24	64.00	64.00	64.00	64.90	52,011
2019-05-23	64.20	64.20	64.20	64.20	72,228
2019-05-22	62.60	64.00	62.60	64.20	108,144
2019-05-21	64.00	64.20	64.00	63.40	68,846
2019-05-20	64.50	64.50	63.80	63.80	13,687
2019-05-17	64.80	64.80	64.80	64.50	101,138
2019-05-16	63.20	63.20	63.20	63.70	30,741
2019-05-15	63.60	63.60	63.60	63.80	64,416
2019-05-14	64.60	64.60	64.60	64.60	77,140
2019-05-13	64.20	64.20	64.00	64.60	61,831
2019-05-10	64.20	64.40	64.20	64.90	68,066
2019-05-09	64.00	65.60	64.00	65.60	294,469
2019-05-08	61.20	61.20	61.20	62.00	129,664
2019-05-07	62.00	62.00	62.00	62.50	36,139
2019-05-03	63.00	63.40	63.00	63.00	65,799
2019-05-02	62.40	63.60	62.20	62.40	95,639
2019-05-01	63.40	63.80	63.40	63.00	68,836
2019-04-30	61.60	62.80	61.60	62.80	97,119
2019-04-29	64.20	64.20	60.20	62.60	366,772
2019-04-26	65.20	66.80	64.20	64.80	78,208
2019-04-25	67.00	67.60	65.00	65.10	382,565

Share	Price	Change
Filtronic (FTC)	49.00	0%
Angle (AGL)	15.50	0%
Ovoca Bio (OVB)	0.825	0%
Aptamer Group (APTA)	0.875	0%
Coro Energy (CORO)	0.14	0%

Share	Price	Change
Indus Gas (INDI)	16.00	0%
Ironveld (IRON)	0.0665	0%
Ukrproduct (UKR)	2.49	0%
Molecular Enrgy (MEN)	8.50	0%
Trellus Health. (TRLS)	2.00	0%

Share	Price	Volume
88 Energy (88E)	0.17	0
Supply@me Cap (SYME)	0.0265	0
Tower Resources (TRP)	0.0205	0
Lloyds (LLOY)	51.78	0
Baron Oil (BOIL)	0.0625	0