Proton Mtr Pwr Share History

Proton Mtr Pwr Share Price history. The following table shows end-of-day data PPS historical share prices for Proton Mtr Pwr, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	2.45	2.45	2.45	2.45	7,585
2024-04-24	2.45	2.45	2.45	2.45	175,027
2024-04-23	2.45	2.45	2.45	2.45	769,332
2024-04-22	2.45	2.45	2.45	2.45	76,595
2024-04-19	2.45	2.45	2.45	2.45	0
2024-04-18	2.45	2.45	2.45	2.45	608,029
2024-04-17	2.55	2.55	2.45	2.45	523,922
2024-04-16	2.55	2.55	2.55	2.55	9,076
2024-04-15	2.60	2.60	2.55	2.55	200,588
2024-04-12	2.60	2.60	2.60	2.60	568,792
2024-04-11	2.60	2.60	2.55	2.55	877,220
2024-04-10	2.75	2.75	2.60	2.60	549,422
2024-04-09	2.75	3.15	2.75	2.75	2,464,134
2024-04-08	2.90	2.90	2.75	2.75	349,501
2024-04-05	2.90	2.90	2.90	2.90	115,994
2024-04-04	3.00	3.00	2.90	2.90	325,276
2024-04-03	3.32	3.32	3.00	3.00	111,196
2024-04-02	3.25	3.25	3.25	3.25	135,675
2024-04-01	3.25	3.25	3.25	3.25	0
2024-03-29	3.25	3.25	3.25	3.25	0
2024-03-28	3.00	3.25	3.00	3.25	135,556
2024-03-27	3.00	3.00	3.00	3.00	73,731
2024-03-26	3.00	3.00	3.00	3.00	630
2024-03-25	3.00	3.00	3.00	3.00	1,572,784
2024-03-22	3.00	3.00	3.00	3.00	40,557
2024-03-21	3.00	3.00	3.00	3.00	38,122
2024-03-20	3.00	3.00	3.00	3.00	372,362
2024-03-19	3.00	3.00	3.00	3.00	35,267
2024-03-18	3.00	3.00	3.00	3.00	120,585
2024-03-15	3.00	3.00	3.00	3.00	256,228
2024-03-14	3.40	3.40	3.00	3.00	285,109
2024-03-13	3.50	3.50	3.50	3.50	190,452
2024-03-12	3.50	3.50	3.50	3.50	50,197
2024-03-11	3.50	3.50	3.50	3.50	77,160
2024-03-08	3.25	3.50	3.25	3.50	589,810
2024-03-07	3.25	3.25	3.25	3.25	55,309
2024-03-06	3.25	3.25	3.25	3.25	44,067
2024-03-05	3.25	3.25	3.00	3.25	50,415
2024-03-04	3.25	3.25	3.25	3.25	228,931
2024-03-01	3.00	3.25	3.00	3.25	261,280
2024-02-29	2.75	3.00	2.75	3.00	130,854
2024-02-28	3.00	3.00	2.75	2.75	625,150
2024-02-27	3.00	3.00	2.75	3.00	969,919
2024-02-26	3.50	3.50	2.75	3.00	1,106,183
2024-02-23	3.50	3.50	3.25	3.50	283,782
2024-02-22	3.75	3.75	3.50	3.50	304,375
2024-02-21	3.75	3.75	3.75	3.75	54,928
2024-02-20	3.75	3.75	3.75	3.75	77,220
2024-02-19	3.75	3.75	3.75	3.75	92,518
2024-02-16	4.25	4.25	3.75	3.75	304,786
2024-02-15	4.25	4.25	4.25	4.25	51,125
2024-02-14	4.25	4.25	4.25	4.25	25,411
2024-02-13	4.25	4.25	4.25	4.25	90,096
2024-02-12	4.25	4.25	4.25	4.25	15,706
2024-02-09	4.25	4.25	4.25	4.25	36,112
2024-02-08	4.25	4.25	4.25	4.25	26,053
2024-02-07	4.25	4.25	4.25	4.25	53,212
2024-02-06	4.25	4.25	4.25	4.25	92,870
2024-02-05	4.50	4.50	4.25	4.25	125,067
2024-02-02	4.50	4.50	4.50	4.50	21,937
2024-02-01	4.50	4.50	4.50	4.50	442
2024-01-31	4.50	4.50	4.50	4.50	50,116
2024-01-30	4.50	4.50	4.50	4.50	2,042
2024-01-29	4.50	4.50	4.50	4.50	19,960
2024-01-26	4.50	4.50	4.50	4.50	24,519
2024-01-25	4.50	4.50	4.50	4.50	28,711
2024-01-24	4.50	4.50	4.50	4.50	89,152
2024-01-23	4.50	4.50	4.50	4.50	48,377
2024-01-22	4.50	4.50	4.50	4.50	32,917
2024-01-19	4.50	4.50	4.50	4.50	49,068
2024-01-18	4.62	5.00	4.25	4.50	302,300
2024-01-17	5.25	5.25	5.00	5.00	42,917
2024-01-16	5.25	5.25	5.25	5.25	25,666
2024-01-15	5.25	5.25	5.25	5.25	65,785
2024-01-12	5.25	5.25	5.25	5.25	32,698
2024-01-11	5.25	5.25	5.25	5.25	142,860
2024-01-10	5.25	5.25	5.25	5.25	95,226
2024-01-09	5.25	5.25	5.25	5.25	11,375
2024-01-08	5.25	5.25	5.25	5.25	63,291
2024-01-05	5.25	5.25	5.25	5.25	20,768
2024-01-04	5.25	5.25	5.25	5.25	39,821
2024-01-03	5.25	5.25	5.25	5.25	39,804
2024-01-02	5.50	5.50	5.25	5.25	4,742
2024-01-01	5.50	5.50	5.50	5.50	0
2023-12-29	5.50	5.50	5.50	5.50	108,460
2023-12-28	5.50	5.50	5.50	5.50	23,787
2023-12-27	5.50	5.50	5.50	5.50	120,345
2023-12-26	5.50	5.50	5.50	5.50	0
2023-12-25	5.50	5.50	5.50	5.50	0
2023-12-22	5.50	5.50	5.50	5.50	159,668
2023-12-21	5.25	5.50	5.25	5.50	147,236
2023-12-20	5.25	5.25	5.25	5.25	83,676
2023-12-19	5.25	5.25	5.25	5.25	49,200
2023-12-18	5.25	5.25	5.25	5.25	47,733
2023-12-15	5.25	5.25	5.00	5.25	22,415
2023-12-14	5.25	5.25	5.25	5.25	35,000
2023-12-13	5.25	5.25	5.25	5.25	22,656
2023-12-12	5.50	5.50	5.25	5.25	61,386
2023-12-11	5.50	5.50	5.50	5.50	29,413
2023-12-08	5.50	5.50	5.50	5.50	59,892
2023-12-07	5.50	5.50	5.50	5.50	17,143
2023-12-06	5.50	5.50	5.50	5.50	60,472
2023-12-05	5.50	5.50	5.25	5.50	0
2023-12-04	5.25	5.50	5.25	5.50	320,189
2023-12-01	5.00	5.25	5.00	5.25	30,871
2023-11-30	5.00	5.25	5.00	5.25	90,391
2023-11-29	5.50	5.50	5.00	5.00	41,444
2023-11-28	5.50	5.50	5.50	5.50	358,903
2023-11-27	4.75	5.50	4.75	5.50	537,843
2023-11-24	4.75	4.75	4.75	4.75	153,415
2023-11-23	4.75	4.75	4.75	4.75	56,761
2023-11-22	4.25	4.75	4.25	4.75	626,797
2023-11-21	4.25	4.25	4.25	4.25	560,322
2023-11-20	4.25	4.25	4.25	4.25	32,658
2023-11-17	4.50	4.50	4.25	4.25	357,816
2023-11-16	4.75	4.75	4.50	4.50	34,005
2023-11-15	4.75	4.75	4.75	4.75	50,218
2023-11-14	4.75	4.75	4.75	4.75	17,292
2023-11-13	4.75	4.75	4.75	4.75	349,862
2023-11-10	4.75	4.75	4.75	4.75	20,326
2023-11-09	5.00	5.00	4.75	4.75	130,176
2023-11-08	5.00	5.00	5.00	5.00	54,866
2023-11-07	5.00	5.00	5.00	5.00	12,168
2023-11-06	5.00	5.00	5.00	5.00	37,968
2023-11-03	5.00	5.00	5.00	5.00	320,288
2023-11-02	5.75	5.75	5.00	5.00	426,164
2023-11-01	5.75	5.75	5.75	5.75	32,340
2023-10-31	5.75	5.75	5.75	5.75	134,908
2023-10-30	5.75	5.75	5.75	5.75	10
2023-10-27	5.75	5.75	5.75	5.75	16,124
2023-10-26	5.75	5.75	5.75	5.75	0
2023-10-25	5.75	5.75	5.75	5.75	235,000
2023-10-24	5.75	5.75	5.75	5.75	130,000
2023-10-23	5.25	6.00	5.25	5.75	379,955
2023-10-20	4.88	5.25	4.88	5.25	287,419
2023-10-19	4.75	4.88	4.63	4.75	275,522
2023-10-18	4.63	4.75	4.63	4.75	44,412
2023-10-17	4.50	4.90	4.50	4.63	141,206
2023-10-16	4.38	4.80	4.70	4.70	186,618
2023-10-13	4.38	4.50	4.25	4.38	285,838
2023-10-12	5.13	5.13	4.63	4.63	862,686
2023-10-11	5.13	5.13	5.13	5.13	38,847
2023-10-10	5.00	5.13	4.75	5.13	300,642
2023-10-09	5.50	5.50	4.75	5.00	521,109
2023-10-06	5.50	5.50	5.50	5.50	129,154
2023-10-05	6.75	6.75	5.00	5.50	815,626
2023-10-04	7.00	7.00	6.75	6.75	40,573
2023-10-03	7.00	7.00	7.00	7.00	35,006
2023-10-02	7.00	7.00	7.00	7.00	25,837
2023-09-29	7.00	7.00	7.00	7.00	21,850
2023-09-28	7.00	7.00	7.00	7.00	1,801
2023-09-27	7.50	7.50	6.50	7.00	223,042
2023-09-26	7.50	7.50	7.50	7.50	213,128
2023-09-25	7.50	7.50	7.50	7.50	3,738
2023-09-22	7.50	7.50	7.50	7.50	151,918
2023-09-21	7.75	7.75	7.50	7.50	1,000,728
2023-09-20	7.75	7.75	7.75	7.75	23,358
2023-09-19	7.75	7.75	7.75	7.75	45,499
2023-09-18	8.25	8.25	7.75	7.75	104,402
2023-09-15	8.25	8.25	8.25	8.25	29,746
2023-09-14	8.25	8.25	8.25	8.25	23,718
2023-09-13	8.25	8.25	8.25	8.25	1,107
2023-09-12	8.25	8.25	8.25	8.25	13,923
2023-09-11	8.25	7.86	7.86	7.86	9,036
2023-09-08	8.25	8.25	8.25	8.25	32,911
2023-09-07	8.25	8.25	8.25	8.25	71,020
2023-09-06	8.50	8.50	8.00	8.25	300,524
2023-09-05	8.00	8.00	8.00	8.00	211,823
2023-09-04	8.00	8.00	8.00	8.00	45,050
2023-09-01	8.00	7.50	7.50	7.50	52,498
2023-08-31	8.25	8.25	8.00	8.00	251,307
2023-08-30	8.25	8.25	8.25	8.25	93,274
2023-08-29	8.25	8.25	8.25	8.25	55,951
2023-08-28	8.25	8.25	8.25	8.25	0
2023-08-25	8.25	8.25	8.25	8.25	27,148
2023-08-24	8.50	8.50	8.50	8.50	86,655
2023-08-23	8.50	8.50	8.50	8.50	100,890
2023-08-22	8.75	8.75	8.50	8.50	63,319
2023-08-21	8.75	8.75	8.75	8.75	66,648
2023-08-18	8.75	8.75	8.75	8.75	610
2023-08-17	9.00	9.00	8.75	8.75	103,838
2023-08-16	9.25	9.25	9.00	9.00	37,663
2023-08-15	9.25	9.25	9.25	9.25	6,672
2023-08-14	9.25	9.25	9.25	9.25	7,359
2023-08-11	9.25	9.25	9.25	9.25	0
2023-08-10	9.00	9.00	9.00	9.00	35,583
2023-08-09	9.00	9.00	9.00	9.00	22,268
2023-08-08	9.00	9.00	9.00	9.00	3,225
2023-08-07	9.00	9.00	9.00	9.00	9,327
2023-08-04	9.25	9.25	9.00	9.00	13,994
2023-08-03	9.50	9.50	9.25	9.25	71,971
2023-08-02	9.50	9.50	9.50	9.50	10,945
2023-08-01	9.50	9.50	9.50	9.50	58,102
2023-07-31	9.50	9.50	9.50	9.50	229,240
2023-07-28	9.50	10.00	10.00	10.00	65,837
2023-07-27	10.00	10.00	9.50	9.50	91,789
2023-07-26	9.00	10.25	9.00	10.25	771,148
2023-07-25	9.00	9.00	9.00	9.00	25,557
2023-07-24	8.75	8.75	8.75	8.75	60,625
2023-07-21	9.00	9.00	8.75	8.75	135,516
2023-07-20	9.00	9.00	9.00	9.00	119,132
2023-07-19	9.00	9.00	9.00	9.00	63,688
2023-07-18	8.50	9.25	8.50	9.00	638,259
2023-07-17	8.50	8.50	8.50	8.50	127,456
2023-07-14	8.50	8.50	8.50	8.50	254,225
2023-07-13	8.50	8.50	8.50	8.50	71,535
2023-07-12	8.25	8.25	8.25	8.25	137,467
2023-07-11	8.25	8.00	8.00	8.25	35,000
2023-07-10	8.25	8.25	8.25	8.25	5,904
2023-07-07	8.75	8.75	8.25	8.25	96,760
2023-07-06	8.75	8.75	8.50	8.75	88,182
2023-07-05	8.75	8.75	8.75	8.75	31,156
2023-07-04	8.75	8.75	8.75	8.75	9,601
2023-07-03	8.75	8.75	8.75	8.75	151,222
2023-06-30	8.75	8.75	8.75	8.75	6,152
2023-06-29	8.75	8.75	8.75	8.75	21,326
2023-06-28	8.75	8.75	8.75	8.75	8,318
2023-06-27	8.75	8.75	8.75	8.75	836
2023-06-26	8.75	8.75	8.75	8.75	5,747
2023-06-23	8.75	8.75	8.75	8.75	101,842
2023-06-22	8.75	8.75	8.75	8.75	53,490
2023-06-21	9.00	9.00	8.50	8.75	375,505
2023-06-20	8.75	9.00	8.50	9.00	583,661
2023-06-19	9.50	9.50	9.25	9.25	207,238
2023-06-16	9.50	9.50	9.50	9.50	80,126
2023-06-15	9.50	9.50	9.50	9.50	39,112
2023-06-14	9.25	9.50	9.25	9.50	92,332
2023-06-13	9.75	9.75	9.25	9.25	244,568
2023-06-12	9.75	9.75	9.75	9.75	0
2023-06-09	9.75	9.75	9.75	9.75	9,418
2023-06-08	9.75	9.75	9.75	9.75	7,594
2023-06-07	10.00	10.00	9.75	9.75	115,671
2023-06-06	10.00	10.00	10.00	10.00	64,709
2023-06-05	10.00	10.00	10.00	10.00	7,302
2023-06-02	10.00	10.00	10.00	10.00	26,691
2023-06-01	9.25	10.00	9.75	9.75	311,041
2023-05-31	9.75	8.44	8.44	8.44	85,426
2023-05-30	9.75	9.75	9.75	9.75	10,684
2023-05-29	9.50	9.50	9.50	9.50	0
2023-05-26	9.75	9.50	9.50	9.50	36,449
2023-05-25	9.75	9.75	9.75	9.75	24,284
2023-05-24	9.75	9.75	9.75	9.75	23,152
2023-05-23	10.25	10.25	9.75	9.75	415,581
2023-05-22	10.25	10.25	10.25	10.25	30,306
2023-05-19	10.25	10.25	10.25	10.25	103,942
2023-05-18	10.25	10.25	10.25	10.25	17,033
2023-05-17	10.25	10.25	10.25	10.25	4,284
2023-05-16	10.25	10.25	10.25	10.25	3,672
2023-05-15	10.75	10.75	10.25	10.25	151,285
2023-05-12	10.75	10.75	10.75	10.75	11,126
2023-05-11	10.75	10.75	10.75	10.75	26,208
2023-05-10	10.75	10.75	10.75	10.75	40,985
2023-05-09	10.75	10.75	10.75	10.75	51,923
2023-05-08	10.75	10.75	10.75	10.75	0
2023-05-05	11.25	11.50	10.75	10.75	343,644
2023-05-04	10.50	10.50	10.50	10.50	21,518
2023-05-03	10.75	10.75	10.75	10.75	38,555
2023-05-02	10.75	10.75	10.75	10.75	56,452
2023-05-01	10.75	10.75	10.75	10.75	0
2023-04-28	10.75	10.75	10.75	10.75	56,164
2023-04-27	10.75	10.75	10.75	10.75	62,293
2023-04-26	10.75	10.75	10.75	10.75	19,737
2023-04-25	10.88	10.88	10.75	10.75	289,396
2023-04-24	10.88	10.88	10.88	10.88	62,608
2023-04-21	10.25	10.88	10.25	10.88	229,460
2023-04-20	10.25	10.40	10.40	10.40	66,465
2023-04-19	10.25	10.60	10.60	10.60	45,236
2023-04-18	10.00	10.25	10.00	10.25	113,281
2023-04-17	10.00	10.00	10.00	10.00	77,760
2023-04-14	10.00	10.00	10.00	10.00	40,525
2023-04-13	9.75	10.00	9.75	10.00	143,423
2023-04-12	9.75	9.75	9.75	9.75	12,168
2023-04-11	9.75	9.75	9.75	9.75	59,766
2023-04-10	9.75	9.75	9.75	9.75	0
2023-04-07	9.75	9.75	9.75	9.75	0
2023-04-06	9.75	10.00	9.75	9.75	28,200
2023-04-05	10.25	10.25	9.75	9.75	80,859
2023-04-04	10.25	10.25	10.25	10.25	75,817
2023-04-03	10.38	10.38	10.25	10.25	38,649
2023-03-31	10.00	10.38	9.75	10.38	615,788
2023-03-30	9.75	10.00	9.75	10.00	116,980
2023-03-29	10.00	10.00	9.75	9.75	53,529
2023-03-28	10.00	10.00	10.00	10.00	76,304
2023-03-27	10.00	10.00	10.00	10.00	156,257
2023-03-24	10.25	10.25	10.00	10.00	49,668
2023-03-23	10.25	10.25	10.25	10.25	111,417
2023-03-22	10.20	10.38	10.20	10.25	203,105
2023-03-21	10.00	10.13	10.00	10.13	50,274
2023-03-20	10.25	10.25	9.88	10.00	229,941
2023-03-17	10.75	10.75	10.25	10.25	142,500
2023-03-16	11.00	11.00	10.75	10.75	56,862
2023-03-15	11.25	11.25	10.75	11.00	88,516
2023-03-14	11.25	11.25	11.25	11.25	280,445
2023-03-13	11.75	11.75	11.25	11.25	192,624
2023-03-10	12.25	12.25	11.63	12.25	697,169
2023-03-09	12.38	12.38	12.25	12.25	173,134
2023-03-08	12.50	12.50	12.25	12.38	274,188
2023-03-07	12.88	12.88	12.75	12.75	145,200
2023-03-06	13.13	13.13	12.88	12.88	109,432
2023-03-03	13.13	13.13	12.88	13.13	229,332
2023-03-02	13.13	13.13	13.13	13.13	227,863
2023-03-01	13.13	13.13	13.13	13.13	45,083
2023-02-28	13.13	13.13	13.13	13.13	62,698
2023-02-27	13.13	13.70	13.13	13.13	44,202
2023-02-24	13.13	13.13	13.13	13.13	38,758
2023-02-23	13.13	13.13	13.13	13.13	22,791
2023-02-22	13.13	13.13	13.13	13.13	19,930
2023-02-21	13.25	13.25	13.13	13.13	59,236
2023-02-20	13.13	13.13	13.13	13.13	135,121
2023-02-17	13.13	13.13	12.88	13.13	408,174
2023-02-16	13.25	12.90	12.90	12.90	151,634
2023-02-15	13.25	13.25	13.25	13.25	12,608
2023-02-14	12.88	13.25	12.88	13.25	225,493
2023-02-13	12.88	12.88	12.88	12.88	24,702
2023-02-10	13.13	13.13	12.88	12.88	92,960
2023-02-09	13.38	13.38	13.13	13.13	97,251
2023-02-08	13.38	13.38	13.13	13.38	278,537
2023-02-07	13.25	13.38	13.25	13.38	112,887
2023-02-06	13.25	13.25	13.13	13.25	157,383
2023-02-03	13.25	13.25	13.25	13.25	209,418
2023-02-02	13.38	13.88	13.25	13.25	557,693
2023-02-01	13.25	13.38	13.25	13.38	345,329
2023-01-31	12.88	13.25	12.88	13.25	261,466
2023-01-30	12.75	12.88	12.75	12.88	167,236
2023-01-27	12.88	12.88	12.88	12.88	294,869
2023-01-26	12.50	12.00	12.00	12.00	412,675
2023-01-25	12.63	12.75	12.25	12.25	199,614
2023-01-24	12.75	12.75	12.63	12.63	351,789
2023-01-23	12.25	12.75	12.25	12.75	315,211
2023-01-20	12.25	12.25	12.25	12.25	30,109
2023-01-19	12.38	12.38	12.25	12.25	427,905
2023-01-18	12.38	12.00	12.00	12.00	737,000
2023-01-17	12.38	12.38	12.38	12.38	22,757
2023-01-16	11.88	12.38	11.75	12.38	615,684
2023-01-13	12.00	12.00	11.75	11.88	168,852
2023-01-12	12.00	12.00	12.00	12.00	170,119
2023-01-11	12.00	12.00	12.00	12.00	77,336
2023-01-10	12.25	12.00	12.00	12.00	90,457
2023-01-09	12.25	12.25	12.25	12.25	4,526
2023-01-06	12.25	12.25	12.25	12.25	67,302
2023-01-05	12.25	12.25	12.25	12.25	52,578
2023-01-04	12.25	12.25	12.25	12.25	21,126
2023-01-03	12.25	12.25	12.25	12.25	58,579
2023-01-02	12.25	12.25	12.25	12.25	0
2022-12-30	12.25	12.25	12.25	12.25	4,508
2022-12-29	12.25	12.25	12.25	12.25	8,922
2022-12-28	12.25	12.25	12.25	12.25	30,463
2022-12-27	12.25	12.25	12.25	12.25	0
2022-12-26	12.25	12.25	12.25	12.25	0
2022-12-23	12.50	12.50	12.25	12.25	32,040
2022-12-22	13.00	13.25	12.50	12.50	279,181
2022-12-21	13.25	13.25	13.25	13.25	3,859
2022-12-20	13.25	13.25	13.25	13.25	54,528
2022-12-19	13.25	13.25	13.25	13.25	120,838
2022-12-16	13.25	13.25	13.25	13.25	894
2022-12-15	13.50	13.50	13.25	13.25	214,686
2022-12-14	13.75	13.75	13.50	13.50	88,216
2022-12-13	14.25	14.13	13.75	13.75	328,567
2022-12-12	14.00	14.25	14.00	14.25	148,261
2022-12-09	14.00	14.00	14.00	14.00	2,795
2022-12-08	13.75	14.00	13.75	14.00	125,481
2022-12-07	14.13	14.13	13.75	13.75	167,585
2022-12-06	14.63	14.63	14.13	14.13	322,027
2022-12-05	14.00	14.63	14.00	14.63	250,747
2022-12-02	14.00	14.00	14.00	14.00	181,169
2022-12-01	13.63	14.13	13.63	14.00	284,625
2022-11-30	13.00	13.63	13.00	13.63	944,927
2022-11-29	12.25	13.13	12.25	13.00	789,044
2022-11-28	11.75	12.50	11.75	12.25	238,192
2022-11-25	11.25	11.88	11.25	11.75	683,010
2022-11-24	11.25	11.25	11.25	11.25	33,025
2022-11-23	11.25	11.25	11.25	11.25	29,679
2022-11-22	11.25	11.25	11.25	11.25	80,593
2022-11-21	11.25	11.25	11.25	11.25	23,365
2022-11-18	11.25	11.25	11.25	11.25	60,998
2022-11-17	11.13	11.25	11.13	11.25	128,019
2022-11-16	11.13	11.13	11.13	11.13	342,605
2022-11-15	11.13	11.13	11.13	11.13	16,500
2022-11-14	11.13	11.13	11.13	11.13	79,164
2022-11-11	11.25	11.25	11.13	11.13	211,406
2022-11-10	11.25	11.25	11.25	11.25	41,860
2022-11-09	11.25	11.25	11.25	11.25	59,742
2022-11-08	11.25	11.25	11.25	11.25	438
2022-11-07	11.25	11.25	11.25	11.25	1,435
2022-11-04	11.25	11.25	11.25	11.25	46,166
2022-11-03	11.25	11.25	11.25	11.25	42,562
2022-11-02	11.25	11.25	11.25	11.25	118,883
2022-11-01	11.38	11.50	11.50	11.50	217,370
2022-10-31	11.50	11.50	11.38	11.38	35,360
2022-10-28	11.50	11.50	11.25	11.50	153,166
2022-10-27	11.25	11.50	11.25	11.50	67,014
2022-10-26	11.25	11.25	11.25	11.25	52,364
2022-10-25	11.25	11.25	11.25	11.25	58,089
2022-10-24	11.25	11.25	11.25	11.25	21,673
2022-10-21	11.25	11.25	11.00	11.00	50,484
2022-10-20	11.00	11.25	11.00	11.25	110,692
2022-10-19	11.00	11.00	11.00	11.00	43,358
2022-10-18	11.00	11.00	11.00	11.00	12,921
2022-10-17	11.00	11.00	11.00	11.00	65,403
2022-10-14	10.13	11.00	10.13	11.00	700,375
2022-10-13	10.13	10.75	10.13	10.13	370,348
2022-10-12	9.25	10.13	9.25	10.13	315,087
2022-10-11	9.25	9.38	9.25	9.25	199,471
2022-10-10	9.00	9.25	9.00	9.25	46,071
2022-10-07	9.00	9.00	9.00	9.00	6,727
2022-10-06	9.00	9.00	9.00	9.00	56,178
2022-10-05	9.13	9.13	9.00	9.00	178,512
2022-10-04	9.13	9.25	8.75	9.13	96,082
2022-10-03	9.13	9.13	9.13	9.13	63,655
2022-09-30	9.13	9.13	9.13	9.13	33,665
2022-09-29	9.00	9.13	9.00	9.13	10,826
2022-09-28	9.25	9.25	9.00	9.00	444,856
2022-09-27	9.63	9.40	9.38	9.38	539,648
2022-09-26	9.63	9.63	9.63	9.63	58,288
2022-09-23	10.13	9.50	9.50	9.50	806,550
2022-09-22	10.13	10.13	10.13	10.13	63,659
2022-09-21	10.63	10.63	10.13	10.13	612,842
2022-09-20	11.00	11.00	10.63	10.63	267,554
2022-09-19	10.00	10.00	10.00	10.00	0
2022-09-16	11.00	10.00	10.00	10.00	50,442
2022-09-15	11.00	11.00	11.00	11.00	110,657
2022-09-14	10.88	11.13	10.88	11.00	174,785
2022-09-13	10.63	10.88	10.63	10.88	225,701
2022-09-12	11.00	11.00	10.63	10.63	654,111
2022-09-09	10.63	11.13	10.63	11.00	672,837
2022-09-08	10.88	10.88	10.63	10.63	364,733
2022-09-07	10.88	10.88	10.75	10.88	147,205
2022-09-06	11.25	11.25	10.63	10.88	558,466
2022-09-05	12.13	12.13	11.13	11.13	569,083
2022-09-02	12.25	12.25	12.13	12.13	334,295
2022-09-01	13.25	13.40	12.25	12.25	620,073
2022-08-31	13.75	13.75	13.25	13.25	326,925
2022-08-30	13.50	14.13	13.50	13.75	502,122
2022-08-29	13.63	13.63	13.63	13.63	0
2022-08-26	13.75	13.75	13.63	13.63	114,215
2022-08-25	13.50	14.13	13.50	13.75	641,978
2022-08-24	13.50	13.50	13.00	13.50	508,292
2022-08-23	13.50	13.30	13.30	13.30	238,686
2022-08-22	14.50	13.20	13.20	13.20	650,062
2022-08-19	13.63	13.75	13.63	13.75	164,052
2022-08-18	13.13	13.75	13.00	13.63	1,001,006
2022-08-17	12.25	13.25	12.25	13.13	904,042
2022-08-16	11.00	12.63	11.00	12.25	2,804,104
2022-08-15	10.38	11.00	10.38	11.00	776,697
2022-08-12	9.75	10.38	9.75	10.38	721,390
2022-08-11	9.00	9.50	9.00	9.50	533,038
2022-08-10	9.00	9.00	9.00	9.00	5,401
2022-08-09	9.00	9.25	9.25	9.25	78,346
2022-08-08	9.00	9.00	9.00	9.00	211,916
2022-08-05	9.00	9.00	8.75	9.00	51,677
2022-08-04	9.00	9.00	9.00	9.00	375,438
2022-08-03	9.13	9.13	9.00	9.00	788,707
2022-08-02	9.13	9.13	9.13	9.13	0
2022-08-01	9.25	9.25	9.00	9.13	175,102
2022-07-29	9.13	9.13	9.13	9.13	393,212
2022-07-28	8.88	9.13	8.88	9.13	404,403
2022-07-27	8.88	8.88	8.88	8.88	43,141
2022-07-26	8.88	8.88	8.88	8.88	82,398
2022-07-25	8.88	8.88	8.88	8.88	43,484
2022-07-22	8.75	8.90	8.90	8.90	213,736
2022-07-21	8.75	8.75	8.50	8.75	1,145,947
2022-07-20	9.00	8.80	8.80	8.80	700,096
2022-07-19	9.00	9.00	9.00	9.00	184,060
2022-07-18	9.00	9.00	8.75	9.00	399,369
2022-07-15	9.13	8.50	8.50	8.50	524,214
2022-07-14	9.13	9.25	9.25	9.25	363,596
2022-07-13	9.13	9.13	9.13	9.13	213,051
2022-07-12	9.13	9.13	9.00	9.13	87,781
2022-07-11	9.13	9.13	9.13	9.13	31,426
2022-07-08	9.13	9.13	9.13	9.13	62,781
2022-07-07	9.13	9.13	9.13	9.13	1,148,090
2022-07-06	9.13	9.13	9.13	9.13	30,076
2022-07-05	9.25	9.25	9.13	9.13	175,187
2022-07-04	9.25	9.25	9.25	9.25	678,350
2022-07-01	9.25	9.25	9.25	9.25	168,069
2022-06-30	9.63	9.63	9.25	9.25	397,128
2022-06-29	9.75	9.75	9.75	9.75	72,441
2022-06-28	9.63	9.75	9.63	9.75	225,819
2022-06-27	9.13	9.63	9.13	9.63	229,292
2022-06-24	9.25	9.25	9.13	9.13	548,664
2022-06-23	9.25	9.50	9.50	9.25	1,148,540
2022-06-22	9.25	9.38	9.00	9.38	379,626
2022-06-21	9.25	9.25	9.00	9.25	529,319
2022-06-20	9.75	9.75	9.25	9.25	537,496
2022-06-17	10.50	10.00	9.60	9.60	249,279
2022-06-16	10.13	10.50	10.13	10.50	275,584
2022-06-15	9.88	10.13	9.75	10.13	398,573
2022-06-14	9.63	9.88	9.68	9.68	571,730
2022-06-13	10.50	10.50	9.50	9.50	1,118,391
2022-06-10	10.80	11.00	10.38	10.38	311,479
2022-06-09	11.25	11.25	10.63	10.75	2,223,426
2022-06-08	11.80	12.00	11.25	11.25	687,873
2022-06-07	12.50	12.50	11.75	12.00	354,664
2022-06-06	12.50	12.50	12.50	12.50	66,516
2022-06-03	12.50	12.50	12.50	12.50	0
2022-06-02	12.50	12.50	12.50	12.50	0
2022-06-01	12.50	12.50	12.50	12.50	125,741
2022-05-31	12.50	12.50	12.50	12.50	108,126
2022-05-30	12.50	12.50	12.50	12.50	139,817
2022-05-27	12.50	12.50	12.50	12.50	82,633
2022-05-26	12.50	12.50	12.50	12.50	77,501
2022-05-25	12.50	12.50	12.50	12.50	36,954
2022-05-24	12.50	12.50	12.50	12.50	88,738
2022-05-23	12.50	12.98	12.98	12.98	209,153
2022-05-20	12.25	12.50	12.25	12.50	57,746
2022-05-19	12.25	12.46	12.46	12.25	131,026
2022-05-18	12.50	12.50	12.25	12.25	182,718
2022-05-17	12.50	12.50	12.50	12.50	58,435
2022-05-16	12.50	12.75	12.50	12.50	164,576
2022-05-13	12.25	12.50	12.25	12.50	560,866
2022-05-12	12.75	12.75	12.25	12.25	686,978
2022-05-11	13.00	13.00	12.75	12.75	161,018
2022-05-10	13.50	13.50	12.75	13.00	648,357
2022-05-09	14.00	13.00	13.00	13.00	573,682
2022-05-06	14.25	14.25	13.75	14.00	119,440
2022-05-05	14.50	14.50	14.25	14.25	48,337
2022-05-04	14.50	14.50	14.50	14.50	21,058
2022-05-03	14.50	14.50	14.50	14.50	40,177
2022-05-02	14.50	14.50	14.50	14.50	0
2022-04-29	14.50	14.50	14.50	14.50	96,524
2022-04-28	14.75	14.75	14.50	14.50	153,736
2022-04-27	14.75	14.75	14.75	14.75	99,325
2022-04-26	15.00	15.00	14.75	14.75	152,597
2022-04-25	15.25	15.25	15.25	15.25	117,032
2022-04-22	15.25	15.25	15.25	15.25	77,447
2022-04-21	15.00	15.25	15.00	15.25	125,551
2022-04-20	14.75	15.00	14.75	15.00	125,488
2022-04-19	15.50	15.50	14.75	14.75	336,812
2022-04-18	15.50	15.50	15.50	15.50	0
2022-04-15	15.50	15.50	15.50	15.50	0
2022-04-14	14.75	15.50	14.50	15.50	358,822
2022-04-13	16.00	16.00	14.75	14.75	457,437
2022-04-12	16.00	16.00	16.00	16.00	48,051
2022-04-11	16.00	16.00	16.00	16.00	40,892
2022-04-08	16.50	16.50	16.00	16.00	181,284
2022-04-07	16.00	16.50	16.00	16.50	228,665
2022-04-06	16.00	16.00	16.00	16.00	159,130
2022-04-05	16.00	16.00	15.25	16.00	217,896
2022-04-04	16.00	16.00	16.00	16.00	79,019
2022-04-01	15.50	16.00	15.50	16.00	55,176
2022-03-31	15.00	15.50	15.00	15.50	121,615
2022-03-30	15.50	15.50	14.50	15.00	293,588
2022-03-29	15.75	15.75	15.25	15.50	239,901
2022-03-28	15.25	16.00	15.25	15.75	157,535
2022-03-25	15.50	15.50	14.75	15.25	559,416
2022-03-24	15.50	15.50	15.00	15.50	501,693
2022-03-23	15.75	15.75	15.25	15.50	241,229
2022-03-22	15.75	15.75	15.25	15.75	347,681
2022-03-21	15.50	15.75	15.50	15.75	271,241
2022-03-18	17.00	15.50	15.50	15.50	7,269,852
2022-03-17	17.00	17.00	17.00	17.00	69,717
2022-03-16	16.50	17.00	16.50	17.00	250,300
2022-03-15	18.50	18.50	16.50	16.50	332,592
2022-03-14	16.75	18.50	16.75	18.50	595,129
2022-03-11	16.75	16.75	16.75	16.75	233,924
2022-03-10	16.50	17.25	16.50	17.25	87,884
2022-03-09	16.25	17.50	17.50	17.50	828,865
2022-03-08	15.50	16.25	15.50	16.25	215,411
2022-03-07	14.50	15.50	14.50	15.50	478,511
2022-03-04	16.25	16.25	14.50	14.50	875,951
2022-03-03	18.00	18.00	16.25	16.25	699,385
2022-03-02	18.25	18.00	17.50	17.50	394,601
2022-03-01	18.50	18.70	18.70	18.70	2,312,499
2022-02-28	14.25	19.25	14.25	18.50	3,184,350
2022-02-25	12.50	14.25	12.50	14.00	961,070
2022-02-24	13.00	13.00	11.75	12.25	1,140,810
2022-02-23	13.50	13.50	13.25	13.25	145,914
2022-02-22	13.50	13.50	13.25	13.50	349,561
2022-02-21	14.50	14.88	13.50	14.13	297,802
2022-02-18	14.50	14.50	14.25	14.50	374,421
2022-02-17	15.50	15.50	14.50	14.75	478,108
2022-02-16	15.50	15.50	15.50	15.50	39,370
2022-02-15	15.00	15.75	15.00	15.75	445,198
2022-02-14	16.25	16.25	15.00	15.00	1,070,634
2022-02-11	16.00	16.00	16.00	16.00	206,766
2022-02-10	16.00	16.00	16.00	16.00	60,209
2022-02-09	16.00	16.00	16.00	16.00	219,729
2022-02-08	16.25	16.25	16.00	16.25	124,439
2022-02-07	16.00	16.25	16.00	16.25	197,977
2022-02-04	16.50	16.50	16.00	16.00	218,021
2022-02-03	17.25	17.25	16.50	16.50	223,977
2022-02-02	17.25	17.25	17.25	17.25	38,900
2022-02-01	17.25	17.25	17.25	17.25	72,204
2022-01-31	16.50	17.25	17.00	17.25	340,343
2022-01-28	15.00	16.50	15.00	16.50	274,490
2022-01-27	15.00	15.00	15.00	15.00	123,641
2022-01-26	14.75	15.00	15.00	15.00	390,878
2022-01-25	15.75	14.50	14.50	14.50	513,615
2022-01-24	16.50	16.50	14.50	15.25	1,501,139
2022-01-21	17.00	17.00	16.50	16.50	347,550
2022-01-20	17.00	17.00	17.00	17.00	252,680
2022-01-19	17.50	17.50	17.00	17.00	582,938
2022-01-18	19.00	19.50	17.50	17.50	617,885
2022-01-17	19.00	19.00	18.00	19.00	227,212
2022-01-14	18.50	20.00	18.50	19.00	495,473
2022-01-13	18.00	18.50	17.50	18.50	198,826
2022-01-12	18.25	19.00	18.00	18.00	354,287
2022-01-11	19.50	20.00	18.50	18.50	627,650
2022-01-10	21.00	20.50	19.50	19.50	941,888
2022-01-07	22.00	22.00	21.00	21.00	587,338
2022-01-06	21.00	22.00	21.00	22.00	483,357
2022-01-05	22.00	23.50	21.50	21.50	1,244,740
2022-01-04	21.00	23.00	21.00	22.00	1,133,441
2022-01-03	21.00	21.00	21.00	21.00	0
2021-12-31	20.00	21.00	20.00	21.00	666,308
2021-12-30	17.00	20.00	20.00	20.00	2,028,433
2021-12-29	35.00	35.00	32.40	32.50	527,444
2021-12-28	35.00	35.00	35.00	35.00	0
2021-12-27	35.00	35.00	35.00	35.00	0
2021-12-24	36.50	36.50	34.50	35.00	102,604
2021-12-23	37.00	37.00	35.50	36.00	108,031
2021-12-22	37.00	37.00	37.00	37.00	78,146
2021-12-21	38.50	38.50	36.00	37.00	117,961
2021-12-20	37.00	39.00	39.00	39.00	537,691
2021-12-17	36.00	39.00	35.00	39.00	590,711
2021-12-16	33.50	37.00	32.00	36.00	286,111
2021-12-15	36.50	35.00	32.50	33.50	523,184
2021-12-14	37.00	37.00	37.00	37.00	213,734
2021-12-13	40.00	40.00	37.00	37.00	237,402
2021-12-10	40.50	40.50	40.00	40.00	115,829
2021-12-09	41.50	41.50	40.50	40.50	97,916
2021-12-08	42.00	42.00	41.50	41.50	99,010
2021-12-07	38.00	42.00	38.00	42.00	313,378
2021-12-06	41.00	39.00	39.00	39.00	184,389
2021-12-03	41.00	39.00	39.00	39.00	128,548
2021-12-02	41.50	45.50	41.50	41.50	469,823
2021-12-01	42.00	42.50	42.00	42.00	171,086
2021-11-30	39.50	43.00	39.50	42.00	284,225
2021-11-29	39.00	39.00	39.00	39.00	72,057
2021-11-26	40.50	40.00	38.50	38.50	369,850
2021-11-25	37.50	41.00	37.50	41.00	549,152
2021-11-24	41.50	38.00	37.50	37.50	1,120,096
2021-11-23	42.50	42.50	39.00	41.50	558,394
2021-11-22	45.50	45.50	42.50	42.50	304,999
2021-11-19	45.00	45.50	45.00	45.50	198,809
2021-11-18	47.00	47.00	45.00	45.00	279,359
2021-11-17	47.50	47.50	47.00	47.00	153,881
2021-11-16	49.50	49.50	47.00	47.00	680,682
2021-11-15	48.00	50.50	47.50	49.50	444,610
2021-11-12	45.00	51.50	45.00	48.00	1,243,039
2021-11-11	48.00	48.00	45.00	45.00	462,103
2021-11-10	48.50	48.50	46.50	48.00	684,638
2021-11-09	50.50	53.00	50.00	50.00	1,710,865
2021-11-08	48.50	51.00	51.00	51.00	918,966
2021-11-05	46.50	50.00	50.00	50.00	832,126
2021-11-04	49.50	49.50	45.00	45.00	515,007
2021-11-03	50.00	51.50	49.50	49.50	749,025
2021-11-02	48.50	52.50	50.00	50.00	1,634,334
2021-11-01	44.00	48.50	46.10	48.50	1,105,398
2021-10-29	42.00	43.00	43.00	43.00	563,481
2021-10-28	44.00	45.00	41.00	42.00	709,880
2021-10-27	44.00	48.00	44.00	44.00	1,189,860
2021-10-26	39.50	44.00	39.00	44.00	1,563,927
2021-10-25	40.00	40.50	36.50	39.50	1,105,210
2021-10-22	43.50	43.50	38.50	41.00	2,279,142
2021-10-21	51.00	55.00	43.50	43.50	5,141,288
2021-10-20	42.00	50.00	41.50	50.00	3,531,619
2021-10-19	35.00	41.50	39.00	41.00	3,679,267
2021-10-18	31.00	35.00	33.00	35.00	1,613,463
2021-10-15	30.00	31.00	30.00	31.00	470,311
2021-10-14	32.00	32.00	28.00	30.00	1,146,857
2021-10-13	23.50	30.00	28.00	30.00	3,021,245
2021-10-12	21.00	23.50	20.00	23.50	4,106,124
2021-10-11	22.00	22.00	20.50	21.00	2,211,975
2021-10-08	22.00	22.90	21.75	22.90	2,040,713
2021-10-07	23.00	22.00	21.75	22.00	1,888,459
2021-10-06	24.50	23.00	23.00	23.00	996,035
2021-10-05	25.00	25.00	24.50	24.50	289,410
2021-10-04	25.50	25.00	25.00	25.00	281,272
2021-10-01	26.50	25.30	25.30	25.30	1,380,174
2021-09-30	28.00	28.00	26.50	26.50	877,457
2021-09-29	31.50	27.00	27.00	27.00	2,054,537
2021-09-28	31.00	32.50	31.00	31.50	1,164,820
2021-09-27	32.00	32.00	30.50	30.50	948,666
2021-09-24	33.50	33.50	31.50	32.00	1,921,492
2021-09-23	35.00	35.00	33.00	33.50	973,670
2021-09-22	37.00	35.80	35.80	35.80	1,342,106
2021-09-21	37.00	37.50	36.50	36.50	352,281
2021-09-20	38.00	39.50	37.00	37.00	380,570
2021-09-17	40.00	38.00	38.00	38.00	94,452
2021-09-16	39.50	39.50	39.50	39.50	175,292
2021-09-15	39.50	39.50	39.50	39.50	62,928
2021-09-14	39.50	39.50	38.00	39.50	41,191
2021-09-13	39.50	39.00	39.00	39.00	150,062
2021-09-10	39.50	39.50	39.50	39.50	33,824
2021-09-09	40.00	40.00	39.50	39.50	173,751
2021-09-08	40.50	40.50	40.00	40.00	135,879
2021-09-07	41.00	41.00	40.50	40.50	154,072
2021-09-06	42.00	42.00	41.00	41.00	210,365
2021-09-03	40.00	42.00	40.00	42.00	1,041,822
2021-09-02	41.00	40.00	39.60	40.00	886,882
2021-09-01	44.50	41.80	41.80	41.80	869,680
2021-08-31	45.50	45.50	44.00	44.50	122,085
2021-08-30	45.50	45.50	45.50	45.50	0
2021-08-27	47.50	48.00	45.50	45.50	292,158
2021-08-26	45.00	49.00	45.00	47.50	1,002,295
2021-08-25	40.00	44.50	40.00	44.50	1,340,376
2021-08-24	40.00	40.50	40.00	40.00	208,753
2021-08-23	40.00	40.50	40.00	40.00	65,393
2021-08-20	40.50	41.00	40.50	40.50	268,132
2021-08-19	39.50	39.00	39.00	39.00	234,417
2021-08-18	41.00	40.00	38.00	39.00	218,581
2021-08-17	41.00	41.00	41.00	41.00	351,180
2021-08-16	44.00	43.00	41.50	41.50	239,632
2021-08-13	44.00	44.00	44.00	44.00	15,517
2021-08-12	44.00	44.00	44.00	44.00	93,132
2021-08-11	45.00	45.00	43.00	44.00	262,008
2021-08-10	43.00	45.00	42.00	45.00	699,803
2021-08-09	43.00	43.00	43.00	43.00	112,266
2021-08-06	44.50	43.00	42.40	43.00	398,055
2021-08-05	45.00	45.00	45.00	45.00	84,740
2021-08-04	45.00	45.00	45.00	45.00	14,224
2021-08-03	45.00	45.00	45.00	45.00	51,010
2021-08-02	45.00	45.00	45.00	45.00	117,253
2021-07-30	45.50	46.00	45.00	45.00	145,451
2021-07-29	45.00	45.00	45.00	45.00	29,180
2021-07-28	45.50	45.50	45.00	45.00	181,196
2021-07-27	47.00	46.00	46.00	46.00	165,184
2021-07-26	47.50	48.00	46.00	47.50	440,699
2021-07-23	45.00	47.00	45.00	47.00	563,103
2021-07-22	45.50	45.50	45.00	45.00	223,285
2021-07-21	45.00	45.50	44.00	45.00	590,346
2021-07-20	46.00	46.00	44.50	45.50	76,256
2021-07-19	48.50	48.50	46.00	46.00	197,313
2021-07-16	48.50	48.50	48.50	48.50	196,401
2021-07-15	48.50	48.50	48.50	48.50	293,045
2021-07-14	49.00	49.00	47.50	47.50	173,660
2021-07-13	52.00	52.00	49.00	49.00	209,709
2021-07-12	52.00	51.40	51.40	51.40	198,855
2021-07-09	52.00	52.00	52.00	52.00	28,093
2021-07-08	54.00	54.00	52.00	52.00	134,714
2021-07-07	53.00	53.00	53.00	53.00	310,228
2021-07-06	52.50	53.00	52.50	53.00	1,239,175
2021-07-05	52.00	53.00	52.00	53.00	1,414,761
2021-07-02	51.50	52.00	51.50	52.00	1,163,710
2021-07-01	52.00	52.00	52.00	52.00	1,793,874
2021-06-30	50.50	52.00	50.50	52.00	1,559,357
2021-06-29	51.00	52.00	52.00	52.00	1,699,076
2021-06-28	50.50	51.00	50.50	51.00	178,732
2021-06-25	51.00	50.80	50.80	50.80	778,159
2021-06-24	54.00	51.00	51.00	51.00	1,436,228
2021-06-23	54.00	53.00	53.00	53.00	291,040
2021-06-22	56.00	54.00	54.00	54.00	249,549
2021-06-21	55.50	55.50	55.00	55.00	142,319
2021-06-18	55.50	55.50	55.50	55.50	148,820
2021-06-17	56.50	56.50	55.50	55.50	187,027
2021-06-16	58.50	58.50	56.50	56.50	194,227
2021-06-15	60.00	60.00	58.50	58.50	213,044
2021-06-14	60.50	61.20	59.50	60.00	331,830
2021-06-11	60.00	62.00	62.00	62.00	259,979
2021-06-10	58.50	60.00	58.00	60.00	296,607
2021-06-09	58.50	58.50	58.00	58.00	63,309
2021-06-08	61.50	61.50	57.50	58.50	340,042
2021-06-07	61.50	61.50	61.50	61.50	79,387
2021-06-04	62.00	62.00	61.50	62.00	135,502
2021-06-03	62.50	62.80	62.80	62.80	296,988
2021-06-02	61.00	62.00	62.00	62.00	337,396
2021-06-01	57.00	61.00	56.00	61.00	422,307
2021-05-28	56.00	56.00	56.00	56.00	79,570
2021-05-27	56.00	55.00	55.00	55.00	75,223
2021-05-26	57.00	57.00	57.00	56.00	59,947
2021-05-25	56.50	56.50	56.00	56.00	67,158
2021-05-24	56.50	56.50	56.50	56.50	232,580
2021-05-21	55.00	56.60	56.60	56.60	293,806
2021-05-20	52.00	55.00	52.00	55.00	332,547
2021-05-19	52.00	52.00	52.00	52.00	94,530
2021-05-18	52.00	53.00	50.50	53.00	220,499
2021-05-17	48.50	50.00	48.50	50.00	175,404
2021-05-14	49.00	49.00	48.50	48.50	219,545
2021-05-13	49.00	49.00	47.50	48.50	530,787
2021-05-12	50.00	49.50	49.50	49.50	478,504
2021-05-11	53.00	51.00	51.00	51.00	1,055,044
2021-05-10	55.50	55.50	54.00	54.00	153,242
2021-05-07	53.00	56.00	53.00	55.50	417,216
2021-05-06	58.00	58.00	51.50	53.00	891,013
2021-05-05	59.00	59.00	58.00	58.00	194,363
2021-05-04	62.00	59.00	58.40	58.40	405,530
2021-04-30	65.00	62.50	61.50	62.00	574,604
2021-04-29	67.00	67.00	65.50	65.50	334,817
2021-04-28	67.00	67.50	66.50	67.00	278,598
2021-04-27	67.50	67.50	67.00	67.00	171,124
2021-04-26	66.50	69.00	67.50	67.50	228,455
2021-04-23	62.00	67.50	62.00	66.50	544,018
2021-04-22	57.00	61.20	58.50	61.20	833,190
2021-04-21	62.00	61.50	56.00	57.00	1,039,763
2021-04-20	65.50	65.00	62.00	62.00	328,562
2021-04-19	67.50	67.00	65.80	67.00	709,160
2021-04-16	69.00	69.00	67.50	67.50	320,589
2021-04-15	71.00	69.00	69.00	69.00	188,956
2021-04-14	72.00	71.50	69.50	71.00	404,700
2021-04-13	72.00	73.00	73.00	73.00	354,251
2021-04-12	75.00	72.80	72.80	72.80	1,291,932
2021-04-09	77.50	77.50	74.00	75.00	975,438
2021-04-08	78.00	78.00	77.50	77.50	835,232
2021-04-07	77.00	77.00	77.00	78.00	486,840
2021-04-06	74.50	77.00	74.50	77.00	1,325,952
2021-04-01	74.00	74.50	74.00	74.50	832,865
2021-03-31	73.00	74.00	73.00	74.00	3,151,515
2021-03-30	69.00	74.60	74.60	74.60	2,955,476
2021-03-29	71.00	71.00	69.00	69.00	116,294
2021-03-26	71.00	71.00	71.00	71.00	74,663
2021-03-25	71.00	71.00	70.00	71.00	730,802
2021-03-24	71.00	72.00	71.00	71.00	507,250
2021-03-23	72.00	72.50	72.00	72.00	787,237
2021-03-22	73.00	73.00	72.00	72.00	197,069
2021-03-19	74.00	75.00	75.00	75.00	1,390,499
2021-03-18	78.00	78.00	74.00	74.00	414,946
2021-03-17	75.50	75.50	72.50	73.50	293,215
2021-03-16	75.00	76.00	76.00	75.50	334,123
2021-03-15	74.50	75.00	74.00	75.00	376,814
2021-03-12	74.50	75.00	73.00	74.50	243,979
2021-03-11	76.50	75.00	75.00	74.50	463,089
2021-03-10	76.50	76.50	76.50	76.50	246,873
2021-03-09	79.50	79.50	76.00	76.50	550,322
2021-03-08	74.50	80.00	74.50	79.50	584,133
2021-03-05	71.00	74.00	69.50	74.00	934,984
2021-03-04	78.00	78.00	71.00	71.00	500,122
2021-03-03	79.00	79.50	76.50	76.50	286,195
2021-03-02	80.00	80.00	79.00	79.00	112,634
2021-03-01	79.50	81.00	79.50	80.50	637,035
2021-02-26	81.50	75.00	75.00	75.00	503,436
2021-02-25	82.50	83.00	83.00	83.00	329,788
2021-02-24	78.00	82.50	78.00	82.50	351,977
2021-02-23	85.00	85.00	74.00	78.00	1,078,594
2021-02-22	89.00	90.50	86.00	86.00	555,409
2021-02-19	84.00	89.00	78.50	87.50	780,366
2021-02-18	88.00	88.00	76.50	78.00	1,578,146
2021-02-17	90.50	90.00	88.00	88.00	312,781
2021-02-16	95.00	95.00	91.20	91.20	231,488
2021-02-15	91.00	91.50	91.00	91.00	869,144
2021-02-12	94.00	94.00	91.00	91.00	687,095
2021-02-11	94.00	94.50	91.50	93.50	455,157
2021-02-10	88.00	94.50	88.00	94.00	2,185,528
2021-02-09	90.00	93.50	87.00	87.00	1,891,586
2021-02-08	103.00	103.00	92.00	94.00	3,179,252
2021-02-05	107.50	106.00	101.50	102.00	488,901
2021-02-04	109.50	107.00	107.00	107.00	391,474
2021-02-03	112.00	113.00	109.50	113.00	565,953
2021-02-02	107.00	112.00	110.00	112.00	495,490
2021-02-01	105.00	107.50	103.50	107.50	816,194
2021-01-29	114.00	114.00	105.00	105.00	501,794
2021-01-28	128.00	128.00	110.50	116.00	3,219,317
2021-01-27	125.00	138.00	116.50	125.00	5,500,814
2021-01-26	114.50	120.00	115.50	120.00	2,833,596
2021-01-25	98.00	113.00	96.50	113.00	3,789,519
2021-01-22	88.00	95.00	86.00	94.00	5,486,718
2021-01-21	81.00	84.50	80.00	84.00	1,786,039
2021-01-20	81.00	81.00	80.00	80.00	1,123,525
2021-01-19	75.00	81.00	79.00	81.00	2,254,922
2021-01-18	68.00	75.00	68.00	75.00	3,114,980
2021-01-15	71.00	71.00	69.00	69.00	414,053
2021-01-14	66.00	71.00	65.50	71.00	2,060,585
2021-01-13	65.00	65.80	64.60	65.00	874,086
2021-01-12	65.50	65.50	64.50	65.00	2,177,584
2021-01-11	66.00	66.00	65.00	65.50	453,120
2021-01-08	66.50	66.00	66.00	66.00	925,340
2021-01-07	70.00	70.50	67.00	67.00	1,546,166
2021-01-06	66.50	69.50	66.50	69.50	954,909
2021-01-05	70.00	70.00	66.00	66.50	524,402
2021-01-04	70.50	70.00	70.00	70.00	655,559
2020-12-31	71.50	71.50	70.00	70.00	254,830
2020-12-30	70.50	72.00	71.50	72.00	857,565
2020-12-29	72.00	74.00	70.00	70.00	1,299,692
2020-12-24	66.00	69.00	66.00	69.00	249,607
2020-12-23	63.50	66.00	65.00	66.00	297,526
2020-12-22	60.50	63.50	60.00	63.50	592,822
2020-12-21	63.00	63.00	58.50	60.50	2,377,686
2020-12-18	63.00	63.00	63.00	63.00	56,471
2020-12-17	61.00	62.50	61.00	62.50	485,074
2020-12-16	59.00	62.00	59.50	61.00	313,844
2020-12-15	59.00	59.00	58.50	59.00	110,814
2020-12-14	62.00	62.00	59.00	59.00	90,086
2020-12-11	63.50	63.50	62.00	62.00	67,979
2020-12-10	65.00	65.00	63.50	63.50	94,911
2020-12-09	65.00	65.00	65.00	65.00	47,625
2020-12-08	63.00	65.00	63.00	64.00	200,954
2020-12-07	63.50	65.00	63.50	64.50	362,314
2020-12-04	62.00	62.20	62.00	62.00	84,237
2020-12-03	63.50	63.50	61.50	61.50	122,571
2020-12-02	65.00	65.50	63.50	63.50	115,093
2020-12-01	68.00	66.00	66.00	66.00	142,864
2020-11-30	67.50	70.00	68.00	68.00	519,082
2020-11-27	67.50	69.00	69.00	69.00	546,541
2020-11-26	66.00	69.00	66.00	69.00	979,932
2020-11-25	64.00	64.50	64.00	64.50	270,543
2020-11-24	63.50	67.00	63.50	65.00	1,166,226
2020-11-23	60.00	63.00	60.00	62.50	487,980
2020-11-20	58.50	60.00	58.50	60.00	328,986
2020-11-19	56.00	58.00	55.00	58.00	1,212,908
2020-11-18	54.50	56.00	54.50	56.00	684,852
2020-11-17	54.50	55.00	54.50	54.50	122,843
2020-11-16	55.00	55.50	54.50	54.50	172,434
2020-11-13	53.50	53.00	53.00	53.00	18,069
2020-11-12	53.50	53.50	53.50	53.50	416,263
2020-11-11	54.50	54.50	53.50	53.50	33,171
2020-11-10	54.50	55.00	55.00	55.00	70,794
2020-11-09	55.00	55.00	54.00	54.50	702,520
2020-11-06	54.50	54.50	54.00	54.00	61,125
2020-11-05	54.50	54.50	54.50	54.50	24,199
2020-11-04	55.00	55.00	54.00	54.00	297,894
2020-11-03	52.00	55.00	52.00	55.00	150,733
2020-11-02	51.50	52.00	51.00	52.00	206,209
2020-10-30	51.50	52.00	50.00	50.50	233,292
2020-10-29	53.50	53.50	51.50	51.50	141,300
2020-10-28	57.50	57.50	53.50	53.50	138,934
2020-10-27	57.50	57.50	57.50	57.50	18,906
2020-10-26	59.50	60.50	57.50	57.50	173,326
2020-10-23	57.00	59.50	56.00	59.50	240,384
2020-10-22	61.50	61.50	58.50	58.50	166,561
2020-10-21	62.00	62.00	61.00	61.50	59,100
2020-10-20	62.00	62.00	62.00	62.00	16,026
2020-10-16	62.00	62.00	62.00	62.00	3,742
2020-10-15	64.50	64.50	61.00	62.00	446,549
2020-10-14	64.50	64.50	64.50	64.50	32,762
2020-10-13	64.00	64.50	64.00	64.50	80,162
2020-10-12	63.00	64.50	62.00	64.00	950,369
2020-10-09	65.50	65.50	60.00	60.00	673,566
2020-10-08	64.50	65.50	64.50	65.50	246,586
2020-10-07	65.00	65.00	64.00	64.50	146,568
2020-10-06	62.00	65.00	62.00	65.00	461,074
2020-10-05	58.50	62.00	58.50	62.00	138,647
2020-10-02	56.50	58.50	56.50	58.50	168,739
2020-10-01	56.00	56.50	56.00	56.50	35,380
2020-09-30	56.00	58.50	56.00	56.00	194,112
2020-09-29	52.50	56.00	52.50	56.00	160,545
2020-09-28	53.00	53.00	52.50	52.50	294,427
2020-09-25	53.00	53.00	51.00	51.50	213,787
2020-09-24	57.50	57.50	52.50	53.50	121,131
2020-09-23	57.00	57.50	57.00	57.50	34,345
2020-09-22	55.00	57.00	56.00	57.00	141,814
2020-09-21	60.50	56.00	54.50	54.50	204,240
2020-09-18	59.00	61.00	59.00	60.50	270,029
2020-09-17	57.00	59.00	57.00	59.00	67,150
2020-09-16	57.50	57.50	57.00	57.00	411,689
2020-09-15	58.00	58.00	57.50	57.50	109,751
2020-09-14	62.50	62.50	58.00	58.00	298,407
2020-09-11	62.00	62.50	61.50	62.50	64,210
2020-09-10	62.00	62.00	62.00	62.00	12,114
2020-09-09	62.50	62.50	60.50	62.00	89,754
2020-09-08	62.50	62.50	62.50	62.50	12,005
2020-09-07	59.00	62.50	58.00	62.50	85,989
2020-09-04	59.00	59.50	58.00	59.50	81,553
2020-09-03	62.00	62.00	59.50	59.50	83,739
2020-09-02	64.00	63.80	62.00	62.00	62,465
2020-09-01	64.50	64.50	63.00	64.00	113,008
2020-08-28	65.50	65.50	64.00	64.00	6,664
2020-08-27	65.50	65.50	65.50	65.50	8,398
2020-08-26	65.50	65.50	65.50	65.50	7,659
2020-08-25	65.50	65.50	65.50	65.50	24,892
2020-08-24	67.00	67.00	67.00	65.50	33,498
2020-08-21	65.50	65.50	65.50	65.50	27,480
2020-08-20	65.00	65.50	65.00	65.50	26,824
2020-08-19	66.00	66.00	65.00	65.00	69,545
2020-08-18	68.00	68.00	64.50	66.00	190,896
2020-08-17	68.00	68.00	68.00	68.00	86,669
2020-08-14	68.00	68.00	68.00	68.00	19,835
2020-08-13	69.40	69.60	68.00	68.00	70,858
2020-08-12	72.00	72.00	67.00	67.50	685,340
2020-08-11	72.00	73.00	73.00	72.00	70,478
2020-08-10	70.50	73.00	71.50	72.00	249,597
2020-08-07	69.00	69.00	68.50	68.50	60,564
2020-08-06	70.00	70.00	68.50	69.00	469,907
2020-08-05	63.50	68.00	62.50	67.00	523,535
2020-08-04	64.00	64.50	63.50	63.50	124,254
2020-08-03	62.00	64.00	60.00	64.00	95,665
2020-07-31	61.50	62.00	61.50	62.00	64,253
2020-07-30	64.50	64.50	62.50	64.50	127,795
2020-07-29	64.50	66.00	66.00	64.50	10,269
2020-07-28	65.50	66.50	64.50	64.50	164,110
2020-07-27	57.00	65.50	57.00	65.50	439,378
2020-07-24	64.00	59.00	55.00	56.00	714,187
2020-07-23	68.00	68.00	65.00	65.00	107,007
2020-07-22	68.00	68.00	68.00	68.00	85,292
2020-07-21	66.00	68.50	65.00	68.00	168,328
2020-07-20	71.00	71.00	67.00	71.00	190,458
2020-07-17	75.00	75.00	70.00	71.00	207,463
2020-07-16	76.00	76.00	75.00	75.00	87,982
2020-07-15	74.50	76.00	74.50	76.00	59,472
2020-07-14	78.00	78.00	74.50	74.50	193,850
2020-07-13	80.00	80.00	78.00	78.00	241,442
2020-07-10	79.50	81.60	81.60	80.00	191,858
2020-07-09	77.50	86.00	81.50	81.50	818,825
2020-07-08	78.50	78.50	76.00	77.00	807,718
2020-07-07	82.20	83.50	80.00	80.50	1,411,725
2020-07-06	64.00	78.00	63.00	77.50	2,071,407
2020-07-03	61.50	64.50	61.50	63.00	390,987
2020-07-02	56.50	62.00	56.50	61.50	200,974
2020-07-01	55.00	57.00	55.00	56.50	224,214
2020-06-30	55.00	55.00	55.00	55.00	103,252
2020-06-29	59.00	59.00	56.50	59.00	216,267
2020-06-26	61.00	65.00	61.00	61.00	355,518
2020-06-25	61.50	61.50	61.00	61.50	101,726
2020-06-24	55.50	63.00	55.50	55.50	888,091
2020-06-23	53.50	55.50	54.50	55.50	1,152,222
2020-06-22	57.50	54.50	52.00	54.00	444,240
2020-06-19	61.50	61.50	57.00	59.00	240,448
2020-06-18	64.00	65.00	61.50	61.50	351,514
2020-06-17	67.00	67.00	64.50	67.00	581,411
2020-06-16	66.00	67.00	65.50	67.00	466,093
2020-06-15	67.50	67.50	64.00	65.00	197,535
2020-06-12	66.00	71.00	68.00	68.00	620,618
2020-06-11	71.50	71.50	67.00	69.00	639,383
2020-06-10	59.00	71.00	59.00	71.00	1,424,617
2020-06-09	61.50	62.50	56.00	58.00	753,883
2020-06-08	72.50	72.50	59.00	60.50	1,385,359
2020-06-05	74.00	71.80	71.80	72.00	1,585,906
2020-06-04	70.00	74.00	69.00	74.00	8,907,742
2020-06-03	47.50	62.00	55.20	62.00	3,911,912
2020-06-02	45.00	48.00	43.50	47.50	1,917,385
2020-06-01	36.00	43.00	36.00	43.00	1,748,696
2020-05-29	35.50	36.50	35.50	36.00	312,507
2020-05-28	35.50	37.00	35.50	36.00	477,076
2020-05-27	36.00	37.50	35.50	36.00	911,932
2020-05-26	32.00	36.50	31.50	36.00	932,075
2020-05-22	32.00	32.00	32.00	32.00	131,113
2020-05-21	29.00	32.50	29.00	32.00	784,257
2020-05-20	29.00	29.00	29.00	29.00	237,774
2020-05-19	29.00	29.00	29.00	29.00	54,612
2020-05-18	29.00	29.00	29.00	29.00	63,259
2020-05-15	29.00	30.00	29.00	29.00	71,974
2020-05-14	27.50	29.00	28.50	29.00	145,599
2020-05-13	27.00	27.50	27.00	27.50	160,558
2020-05-12	28.00	28.00	27.00	27.00	69,746
2020-05-11	29.00	29.00	28.00	28.00	141,977
2020-05-07	28.50	29.00	29.00	28.50	63,144
2020-05-06	29.50	29.50	28.50	28.50	28,522
2020-05-05	29.50	29.50	29.50	29.50	17,059
2020-05-04	29.50	29.00	29.00	29.50	69,010
2020-05-01	29.50	30.00	30.00	29.50	62,427
2020-04-30	30.00	30.00	29.50	30.00	14,668
2020-04-29	29.50	30.00	28.00	30.00	69,283
2020-04-28	28.50	31.00	28.50	28.50	236,683
2020-04-27	28.50	29.00	29.00	28.50	77,486
2020-04-24	28.50	28.50	28.50	28.50	11,299
2020-04-23	29.00	29.00	28.50	28.50	109,291
2020-04-22	29.00	29.00	29.00	29.00	13,961
2020-04-21	30.00	30.00	29.00	29.00	36,595
2020-04-20	30.00	30.00	30.00	30.00	79,570
2020-04-17	30.00	30.00	30.00	30.00	27,108
2020-04-16	29.00	29.00	29.00	30.00	102,782
2020-04-15	28.00	29.00	29.00	28.50	125,578
2020-04-14	27.50	28.50	27.50	27.50	59,360
2020-04-09	28.00	28.00	27.00	27.50	82,959
2020-04-08	28.00	28.00	28.00	28.00	20,773
2020-04-07	28.00	28.50	26.50	28.00	294,170
2020-04-06	27.50	28.00	27.50	27.00	13,574
2020-04-03	27.00	27.00	27.00	27.00	36
2020-04-03	27.00	27.00	27.00	27.00	6,793
2020-04-02	26.00	27.00	27.00	27.00	31,993
2020-04-02	26.00	26.00	26.00	26.00	18,833
2020-04-01	28.00	26.00	26.00	26.00	56,544
2020-04-01	28.00	28.00	27.50	28.00	38,006
2020-03-31	28.00	28.00	28.00	28.00	4,275
2020-03-30	28.00	27.20	27.20	28.00	38,662
2020-03-27	30.00	30.00	28.00	30.00	98,149
2020-03-26	30.00	30.00	30.00	30.00	30,019
2020-03-25	29.00	31.50	29.00	29.00	161,478
2020-03-24	26.00	29.00	26.00	26.00	48,775
2020-03-23	26.50	26.50	26.00	26.50	34,414
2020-03-20	24.00	26.50	24.00	23.00	88,190
2020-03-19	24.50	24.50	24.00	24.50	26,156
2020-03-18	24.00	24.50	24.00	24.00	42,021
2020-03-17	26.50	26.50	24.00	26.00	39,421
2020-03-16	30.50	28.00	27.00	30.50	136,073
2020-03-13	30.50	30.50	30.00	30.00	122,744
2020-03-12	34.00	34.00	30.50	36.00	341,875
2020-03-11	36.00	38.00	36.00	36.50	298,655
2020-03-10	31.00	36.50	31.00	30.50	318,330
2020-03-09	33.00	33.00	32.50	33.50	34,591
2020-03-06	33.50	34.00	32.50	33.50	171,750
2020-03-05	38.00	38.00	35.00	38.00	61,592
2020-03-04	37.50	38.00	37.50	37.50	92,286
2020-03-03	34.00	38.50	34.00	34.00	141,472
2020-03-02	28.50	33.00	28.50	27.00	421,413
2020-02-28	26.50	27.00	25.50	27.00	192,801
2020-02-27	34.00	34.00	26.50	31.50	486,139
2020-02-26	36.50	36.50	27.50	37.00	582,102
2020-02-25	38.50	38.50	37.00	38.50	154,793
2020-02-24	43.00	43.00	37.00	43.50	335,948
2020-02-21	42.20	44.50	42.00	43.50	329,403
2020-02-20	41.00	41.00	41.00	41.50	901,927
2020-02-19	37.50	40.00	38.50	41.00	549,118
2020-02-18	36.00	37.50	36.00	37.50	189,929
2020-02-17	37.00	37.00	37.00	36.00	239,663
2020-02-14	38.00	38.00	36.50	37.00	206,335
2020-02-13	39.00	39.00	38.00	38.00	127,387
2020-02-12	39.00	39.50	38.00	39.00	325,519
2020-02-11	38.00	39.00	39.00	38.00	237,223
2020-02-10	38.00	38.00	38.00	38.00	129,055
2020-02-07	38.50	38.50	38.00	38.00	107,275
2020-02-06	38.50	39.00	38.50	38.50	141,231
2020-02-05	39.00	39.00	38.50	38.50	126,686
2020-02-04	37.50	39.50	38.00	39.00	269,346
2020-02-03	36.50	37.50	36.50	37.50	166,782
2020-01-31	36.50	36.50	36.50	36.50	26,665
2020-01-30	37.50	37.50	36.50	36.50	51,655
2020-01-29	36.00	37.80	37.50	37.50	389,800
2020-01-28	38.50	38.50	36.00	36.00	132,115
2020-01-27	40.00	41.00	38.00	38.50	287,470
2020-01-24	37.00	41.00	36.00	40.00	427,223
2020-01-23	44.00	44.00	35.20	36.50	991,749
2020-01-22	38.00	47.50	44.00	44.00	2,025,216
2020-01-21	35.00	38.00	33.50	38.00	704,578
2020-01-20	29.00	34.50	29.00	34.50	1,059,366
2020-01-17	27.00	28.00	28.00	28.00	385,046
2020-01-16	25.00	27.50	25.00	27.00	221,080
2020-01-15	26.00	26.50	25.00	26.50	947,075
2020-01-14	25.50	26.00	26.00	25.00	424,714
2020-01-13	25.00	26.00	24.50	25.50	593,243
2020-01-10	23.50	24.00	23.50	24.00	107,926
2020-01-09	25.00	25.00	24.00	23.50	297,955
2020-01-08	25.00	25.00	25.00	25.00	74,771
2020-01-07	23.50	25.00	23.50	25.00	298,879
2020-01-06	23.50	23.50	23.00	23.50	88,113
2020-01-03	24.00	24.50	23.00	23.50	327,419
2020-01-02	23.00	23.50	23.00	23.50	162,736
2019-12-31	23.00	23.00	23.00	23.00	0
2019-12-30	23.00	23.00	23.00	23.00	202,848
2019-12-27	22.50	23.00	22.50	23.00	31,147
2019-12-24	22.50	22.00	22.00	22.50	5,000
2019-12-23	22.50	22.50	22.00	22.50	160,105
2019-12-20	21.50	22.50	21.50	22.50	81,522
2019-12-19	21.50	22.00	21.50	21.50	50,909
2019-12-18	21.50	21.50	20.00	21.50	172,845
2019-12-17	21.00	22.00	21.00	21.50	155,652
2019-12-16	21.50	21.50	21.50	21.50	2,559
2019-12-13	21.50	21.50	21.50	21.50	89,225
2019-12-12	21.50	21.50	21.50	21.50	0
2019-12-11	21.50	21.50	21.50	21.50	9,140
2019-12-10	21.50	21.50	21.50	21.50	35,145
2019-12-09	22.00	22.00	22.00	22.00	13,861
2019-12-06	22.00	22.00	22.00	22.00	383
2019-12-05	22.00	22.00	22.00	22.00	44,164
2019-12-04	22.00	22.00	22.00	22.00	2,105
2019-12-03	22.50	23.00	22.00	22.00	125,453
2019-12-02	21.00	22.50	21.00	22.50	100,253
2019-11-29	21.00	21.00	21.00	21.00	28,101
2019-11-28	21.50	21.50	20.00	21.00	190,275
2019-11-27	21.00	22.00	21.00	21.50	69,891
2019-11-26	22.50	22.50	21.00	21.00	166,637
2019-11-25	22.50	22.50	22.50	22.50	44,755
2019-11-22	24.00	24.00	22.50	22.50	51,354
2019-11-21	24.00	24.00	24.00	24.00	8,733
2019-11-20	24.00	24.00	24.00	24.00	36,882
2019-11-19	24.00	24.00	24.00	24.00	132,465
2019-11-18	24.00	25.00	25.00	24.00	72,338
2019-11-15	23.50	24.00	23.50	24.00	72,936
2019-11-14	23.50	23.50	23.50	23.50	9,918
2019-11-13	23.50	23.50	23.00	23.50	25,445
2019-11-12	24.00	24.00	24.00	24.00	64,790
2019-11-11	23.50	24.00	24.00	24.00	155,693
2019-11-08	21.00	23.50	20.00	23.50	158,307
2019-11-07	22.00	22.50	21.00	21.00	292,295
2019-11-06	22.50	22.50	22.00	22.00	20,312
2019-11-05	24.00	24.00	21.00	22.50	115,765
2019-11-04	24.00	24.00	24.00	24.00	74,975
2019-11-01	24.00	24.00	24.00	24.00	32,323
2019-10-31	24.00	24.00	24.00	24.00	2,129
2019-10-30	22.00	24.50	22.00	24.00	155,751
2019-10-29	22.00	22.00	22.00	22.00	2,000
2019-10-28	22.00	22.00	22.00	22.00	47,645
2019-10-25	22.00	22.00	22.00	22.00	6,728
2019-10-24	22.00	22.00	22.00	22.00	26,631
2019-10-23	22.00	22.00	22.00	22.00	4,434
2019-10-22	21.50	22.00	21.50	22.00	2,174
2019-10-21	21.50	21.50	21.50	21.50	10,534
2019-10-18	21.50	21.50	21.50	21.50	33,275
2019-10-17	21.50	22.00	22.00	21.50	136,439
2019-10-16	21.00	22.00	21.00	21.50	93,522
2019-10-15	22.00	22.00	22.00	22.00	19,176
2019-10-14	21.50	21.20	21.20	22.00	199,814
2019-10-11	21.50	21.50	21.00	21.50	3,000
2019-10-10	21.50	21.80	21.80	21.50	3,727
2019-10-09	22.00	22.00	21.50	21.50	12,000
2019-10-08	22.00	22.00	21.50	22.00	106,966
2019-10-07	22.00	22.00	22.00	22.00	7,230
2019-10-04	22.00	22.00	22.00	22.00	30,551
2019-10-03	22.50	22.50	22.00	22.00	35,201
2019-10-02	22.00	22.50	22.00	22.50	156,736
2019-10-01	21.00	22.50	21.00	22.50	370,000
2019-09-30	20.00	21.00	20.00	21.00	50,438
2019-09-27	21.50	21.50	21.50	21.50	15,096
2019-09-26	21.50	21.50	21.00	21.50	156,300
2019-09-25	23.50	22.00	22.00	21.50	127,615
2019-09-24	24.00	24.00	24.00	23.50	133,208
2019-09-23	24.50	24.50	23.00	24.00	7,683
2019-09-20	24.00	24.00	24.00	24.00	14,868
2019-09-19	24.50	24.50	23.00	24.00	154,790
2019-09-18	24.50	24.50	24.50	24.50	5,325
2019-09-17	24.50	24.50	24.00	24.50	105,174
2019-09-16	24.00	24.00	24.00	24.50	37,975
2019-09-13	24.50	24.50	24.50	24.50	12,584
2019-09-12	24.50	24.50	24.50	24.50	9,304
2019-09-11	24.00	24.50	24.00	24.50	11,062
2019-09-10	25.00	25.00	23.50	24.00	73,440
2019-09-09	25.00	25.00	23.00	25.00	30,048
2019-09-06	25.00	25.00	25.00	25.00	11,604
2019-09-05	25.00	24.00	24.00	25.00	115,031
2019-09-04	26.00	24.00	24.00	25.00	92,715
2019-09-03	25.50	26.00	25.50	26.00	44,207
2019-09-02	25.50	25.50	25.50	25.50	52,256
2019-08-30	24.50	25.50	25.00	25.50	111,644
2019-08-29	25.50	25.50	25.50	25.50	5,758
2019-08-28	25.50	25.50	25.50	25.50	5,580
2019-08-27	26.50	26.50	25.00	25.50	311,056
2019-08-23	26.50	27.00	26.00	26.50	81,655
2019-08-22	24.50	27.00	25.50	26.50	175,611
2019-08-21	23.00	24.20	24.20	25.00	145,840
2019-08-20	22.50	23.00	22.50	23.00	65,102
2019-08-19	18.50	22.50	18.50	22.50	240,398
2019-08-16	18.50	18.50	18.50	18.50	22,356
2019-08-15	21.50	20.00	18.50	18.50	335,946
2019-08-14	23.00	23.00	21.50	21.50	101,575
2019-08-13	23.00	23.00	23.00	23.00	34,883
2019-08-12	23.00	23.00	23.00	23.00	5,360
2019-08-09	23.00	23.00	23.00	23.00	158,143
2019-08-08	23.00	23.00	23.00	23.00	77,839
2019-08-07	25.00	25.00	23.00	23.00	162,229
2019-08-06	25.00	25.00	25.00	25.00	9,327
2019-08-05	26.00	26.00	25.00	25.00	99,346
2019-08-02	27.00	27.00	26.00	26.00	69,230
2019-08-01	27.00	27.00	27.00	27.00	19,813
2019-07-31	26.50	27.00	26.50	27.00	148,121
2019-07-30	28.50	27.00	27.00	26.50	107,137
2019-07-29	27.00	29.50	27.00	29.00	179,718
2019-07-26	29.00	29.00	28.50	28.50	3,931
2019-07-25	27.50	29.00	27.00	29.00	134,426
2019-07-24	27.50	27.50	27.50	27.50	7,896
2019-07-23	27.50	27.50	27.50	27.50	18,578
2019-07-22	27.50	27.50	27.50	27.50	5,000
2019-07-19	27.50	27.50	27.00	27.50	35,332
2019-07-18	28.00	28.00	28.00	28.00	6,429
2019-07-17	27.50	28.00	27.50	28.00	73,894
2019-07-16	28.00	28.00	27.50	27.50	41,449
2019-07-15	26.50	28.00	26.50	28.00	76,403
2019-07-12	29.00	29.00	26.00	26.50	553,665
2019-07-11	34.00	33.00	30.00	29.00	563,432
2019-07-10	34.50	34.50	34.50	34.50	10,385
2019-07-09	34.50	35.00	35.00	34.50	95,639
2019-07-08	34.50	35.00	35.00	34.50	124,519
2019-07-05	34.50	34.50	34.50	34.50	3,607
2019-07-04	35.00	35.00	35.00	35.00	5,000
2019-07-03	36.00	36.00	35.00	35.00	49,125
2019-07-02	36.00	36.00	36.00	36.00	15,381
2019-07-01	36.00	36.00	36.00	36.00	67,866
2019-06-28	36.00	36.00	36.00	36.00	96,863
2019-06-27	36.00	36.00	36.00	36.00	92,342
2019-06-26	35.50	36.00	35.40	36.00	202,223
2019-06-25	35.50	35.50	35.50	35.50	4,716
2019-06-24	35.00	36.00	35.00	35.50	155,393
2019-06-21	35.00	34.60	34.60	35.00	32,518
2019-06-20	35.00	35.00	35.00	35.00	26,610
2019-06-19	35.00	36.40	36.40	35.00	139,239
2019-06-18	35.50	35.50	35.00	35.00	3,217
2019-06-17	35.00	35.50	35.00	35.50	22,343
2019-06-14	35.00	35.00	35.00	35.00	65,311
2019-06-13	35.00	35.00	35.00	35.00	51,527
2019-06-12	34.50	35.00	34.50	35.00	77,185
2019-06-11	33.50	34.50	33.50	34.50	79,751
2019-06-10	34.00	33.00	32.00	33.50	220,985
2019-06-07	34.00	34.00	34.00	34.00	43,722
2019-06-06	34.50	34.00	34.00	34.00	70,498
2019-06-05	34.00	34.50	34.00	34.50	85,096
2019-06-04	36.00	34.50	34.00	34.50	293,300
2019-06-03	37.50	37.50	34.50	36.00	94,317
2019-05-31	38.00	38.00	37.50	38.00	139,591
2019-05-30	40.00	39.40	38.00	38.00	227,533
2019-05-29	37.00	41.00	40.00	40.00	940,052
2019-05-28	32.00	38.60	30.50	37.00	1,182,166
2019-05-24	29.50	29.50	29.50	29.50	58,779
2019-05-23	29.50	29.50	28.50	29.50	231,804
2019-05-22	30.00	30.00	30.00	29.50	611,752
2019-05-21	25.50	30.50	30.00	30.00	680,647
2019-05-20	25.00	25.50	25.00	25.50	99,914
2019-05-17	25.50	26.00	23.00	25.00	567,178
2019-05-16	27.00	27.00	25.50	25.50	260,722
2019-05-15	28.50	28.50	26.50	27.00	118,697
2019-05-14	29.50	31.50	28.50	28.50	220,580
2019-05-13	29.00	29.00	27.00	28.50	209,813
2019-05-10	29.50	30.00	29.00	29.00	313,019
2019-05-09	30.50	31.00	29.50	29.50	166,167
2019-05-08	29.00	33.00	29.00	30.50	450,879
2019-05-07	29.00	29.00	28.00	29.00	265,467
2019-05-03	31.50	31.50	29.00	29.00	339,929
2019-05-02	29.50	34.00	31.50	31.50	613,664
2019-05-01	35.00	36.00	27.00	29.50	877,752
2019-04-30	26.40	35.00	26.40	35.00	3,163,366
2019-04-29	18.50	25.50	18.50	24.50	921,725
2019-04-26	19.50	19.50	18.50	18.50	485,653

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	599.20	15.9%
Kibo Energy (KIBO)	0.0425	13.33%
Energy Pathways (EPP)	2.15	10.26%
Krm22 Plc (KRM)	27.50	10%

Share	Price	Change
Trinity (TRIN)	35.00	-10.26%
Redx Pharma (REDX)	9.00	-10%
ConvaTec (CTEC)	257.80	-6.46%
Pensana Plc (PRE)	25.60	-5.19%
Tanfield (TAN)	3.70	-5.13%

Share	Price	Volume
88 Energy (88E)	0.1675	40,064,709
Tower Resources (TRP)	0.0195	36,290,104
Lloyds (LLOY)	51.88	6,589,224
Cap-xx (CPX)	0.0925	5,730,530
Helium One (HE1)	1.375	5,353,893