PURP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-06-15	0.26	0.40	0.25	0.31	16,646,897
2023-06-14	0.30	0.30	0.25	0.32	2,627,583
2023-06-13	0.41	0.41	0.29	0.32	17,731,363
2023-06-12	0.45	0.45	0.40	0.40	476,341
2023-06-09	0.42	0.42	0.35	0.45	4,151,189
2023-06-08	0.41	0.42	0.41	0.41	4,213,177
2023-06-07	0.40	0.41	0.35	0.40	3,117,337
2023-06-06	0.40	0.41	0.40	0.37	3,105,294
2023-06-05	0.41	0.45	0.40	0.42	6,612,583
2023-06-02	0.41	0.53	0.41	0.42	27,009,035
2023-06-01	0.47	0.51	0.47	0.51	3,497,110
2023-05-31	0.60	0.65	0.45	0.46	12,477,941
2023-05-30	0.70	0.72	0.60	0.63	6,777,766
2023-05-29	0.66	0.66	0.66	0.66	0
2023-05-26	0.55	0.98	0.55	0.66	37,319,078
2023-05-25	0.40	0.50	0.40	0.47	3,893,217
2023-05-24	0.55	0.55	0.48	0.50	14,217,444
2023-05-23	0.72	0.74	0.60	0.60	6,813,538
2023-05-22	0.77	0.80	0.74	0.74	7,881,269
2023-05-19	0.74	0.80	0.74	0.77	13,117,299
2023-05-18	0.76	0.82	0.72	0.72	23,462,999
2023-05-17	1.34	1.34	0.68	0.74	83,228,464
2023-05-16	1.40	1.40	1.20	1.32	15,472,911
2023-05-15	1.50	1.50	1.37	1.43	9,801,568
2023-05-12	1.45	1.70	1.40	1.49	33,613,536
2023-05-11	1.20	1.50	1.15	1.37	37,169,069
2023-05-10	1.95	2.11	1.82	1.93	29,646,119
2023-05-09	3.00	3.00	1.88	1.88	109,461,599
2023-05-08	5.48	5.48	5.48	5.48	0
2023-05-05	6.00	6.00	5.48	5.48	771,909
2023-05-04	6.40	6.40	6.29	6.29	230,479
2023-05-03	6.36	6.40	6.36	6.40	349,574
2023-05-02	6.50	6.50	6.36	6.47	396,928
2023-05-01	6.55	6.55	6.55	6.55	0
2023-04-28	6.60	6.60	6.60	6.55	183,209
2023-04-27	6.60	7.00	6.60	6.79	230,599
2023-04-26	6.94	6.94	6.94	6.82	62,454
2023-04-25	6.80	6.80	6.80	6.95	115,946
2023-04-24	6.60	6.80	6.60	6.93	473,204
2023-04-21	6.80	6.84	6.80	6.84	511,599
2023-04-20	6.75	6.80	6.75	6.80	252,043
2023-04-19	6.90	6.90	6.75	6.75	235,498
2023-04-18	6.85	6.90	6.85	6.90	106,526
2023-04-17	6.94	6.94	6.94	6.85	496,411
2023-04-14	7.15	7.15	7.10	7.10	468,819
2023-04-13	7.04	7.15	7.04	7.15	395,062
2023-04-12	7.20	7.50	6.74	7.04	958,847
2023-04-11	7.00	7.60	7.00	7.27	2,414,485
2023-04-10	6.95	6.95	6.95	6.95	0
2023-04-07	6.95	6.95	6.95	6.95	0
2023-04-06	6.90	6.95	6.90	6.95	127,466
2023-04-05	7.00	7.00	7.00	6.90	684,839
2023-04-04	6.50	6.80	6.50	6.95	145,781
2023-04-03	6.50	6.98	6.50	6.96	682,963
2023-03-31	6.55	6.76	6.50	6.74	1,445,899
2023-03-30	6.80	6.80	6.80	6.80	602,197
2023-03-29	6.75	6.83	6.75	6.83	42,153
2023-03-28	6.80	7.00	6.80	6.75	519,548
2023-03-27	7.30	7.30	6.90	6.78	242,299
2023-03-24	7.00	7.00	7.00	7.30	225,017
2023-03-23	6.95	7.00	6.50	7.15	331,498
2023-03-22	6.91	6.91	6.91	6.91	551,146
2023-03-21	7.10	7.10	7.00	7.00	191,111
2023-03-20	6.81	7.11	6.70	7.11	884,409
2023-03-17	7.00	7.20	7.00	7.13	816,050
2023-03-16	8.10	8.10	7.60	7.75	1,023,219
2023-03-15	6.99	8.09	6.70	7.97	4,241,064
2023-03-14	7.50	7.50	6.50	6.90	4,854,955
2023-03-13	8.11	8.11	7.80	8.10	692,722
2023-03-10	8.20	8.20	8.10	8.70	408,495
2023-03-09	8.40	8.70	8.30	8.70	464,246
2023-03-08	8.67	9.00	8.25	9.00	902,409
2023-03-07	9.00	9.01	8.31	8.31	3,486,364
2023-03-06	9.00	9.50	8.50	9.50	3,301,993
2023-03-03	9.00	9.40	8.50	9.40	11,912,511
2023-03-02	10.00	12.00	9.00	9.30	31,279,298
2023-03-01	9.05	9.05	7.21	8.38	15,623,131
2023-02-28	7.99	7.99	7.40	7.55	930,713
2023-02-27	7.60	7.60	7.50	7.60	1,260,243
2023-02-24	7.20	7.40	7.20	7.33	1,944,145
2023-02-23	7.31	7.31	7.20	7.25	1,658,443
2023-02-22	7.59	7.59	7.49	7.35	1,108,261
2023-02-21	7.84	7.84	7.30	7.31	1,537,430
2023-02-20	7.69	8.10	7.41	7.50	4,674,186
2023-02-17	9.00	9.00	7.74	7.86	10,968,818
2023-02-16	10.14	10.14	10.14	9.90	139,910
2023-02-15	9.90	9.90	9.06	9.40	540,429
2023-02-14	9.71	10.30	9.70	9.70	628,890
2023-02-13	10.38	10.38	10.38	10.06	140,866
2023-02-10	10.05	10.05	10.00	10.00	1,319,955
2023-02-09	10.50	10.50	10.12	10.05	252,134
2023-02-08	10.24	10.70	10.22	10.30	1,728,333
2023-02-07	9.98	10.00	9.76	10.51	979,753
2023-02-06	9.33	9.33	9.32	9.51	177,565
2023-02-03	9.69	9.69	9.69	9.51	359,661
2023-02-02	9.79	9.79	9.25	9.49	847,210
2023-02-01	9.49	9.50	9.49	9.50	357,008
2023-01-31	9.00	9.49	9.00	9.12	342,544
2023-01-30	9.99	9.99	9.00	9.25	868,203
2023-01-27	9.20	9.34	9.20	9.34	199,671
2023-01-26	9.40	9.40	9.40	9.20	58,960
2023-01-25	9.03	9.03	9.03	9.33	107,129
2023-01-24	8.99	8.99	8.99	9.25	50,701
2023-01-23	9.11	9.11	9.10	9.26	248,439
2023-01-20	9.30	9.30	9.24	9.24	177,580
2023-01-19	9.58	9.58	9.01	9.30	193,814
2023-01-18	9.30	9.30	9.01	9.25	174,551
2023-01-17	9.12	9.30	9.12	9.30	89,350
2023-01-16	9.09	9.12	9.09	9.12	182,429
2023-01-13	8.88	9.49	8.88	9.09	216,649
2023-01-12	9.49	9.49	9.49	9.10	95,465
2023-01-11	9.25	9.25	9.09	9.09	184,801
2023-01-10	9.24	9.25	9.24	9.25	283,098
2023-01-09	9.77	9.77	9.77	9.24	85,835
2023-01-06	9.80	9.80	8.90	9.26	81,260
2023-01-05	9.00	9.00	8.80	9.30	1,011,075
2023-01-04	9.15	9.30	9.15	9.30	26,715
2023-01-03	9.40	9.79	9.20	9.15	560,778
2023-01-02	9.60	9.60	9.60	9.60	0
2022-12-30	10.00	10.00	9.21	9.60	118,315
2022-12-29	9.49	9.70	9.49	9.38	234,189
2022-12-28	9.34	9.34	9.34	9.18	1,396,635
2022-12-27	9.23	9.23	9.23	9.23	0
2022-12-26	9.23	9.23	9.23	9.23	0
2022-12-23	9.23	9.23	9.23	9.23	35,381
2022-12-22	9.40	9.40	9.23	9.23	52,562
2022-12-21	9.40	9.40	9.40	9.40	204,041
2022-12-20	9.27	9.28	9.27	9.28	1,251,155
2022-12-19	9.31	9.90	9.30	9.27	359,813
2022-12-16	9.20	9.55	9.20	9.55	119,055
2022-12-15	8.78	9.23	8.78	9.20	590,047
2022-12-14	9.05	9.37	8.78	9.00	1,966,120
2022-12-13	9.51	9.51	9.01	9.05	1,584,264
2022-12-12	9.66	9.75	9.50	9.50	3,484,586
2022-12-09	9.10	9.50	9.00	9.42	2,078,646
2022-12-08	10.00	10.00	9.10	9.26	1,255,655
2022-12-07	9.98	9.98	9.98	9.98	2,425,618
2022-12-06	9.66	9.66	9.55	9.74	914,790
2022-12-05	10.00	10.00	9.51	9.77	237,327
2022-12-02	9.90	9.90	9.80	9.80	85,236
2022-12-01	9.71	9.96	9.71	9.90	82,691
2022-11-30	9.51	9.85	9.51	9.85	377,498
2022-11-29	10.00	10.00	9.75	9.75	1,152,113
2022-11-28	10.00	10.00	10.00	9.76	68,441
2022-11-25	9.80	9.80	9.80	9.80	68,719
2022-11-24	9.99	10.00	9.55	9.80	654,713
2022-11-23	10.00	10.20	10.00	10.00	1,778,320
2022-11-22	10.20	10.20	9.80	10.00	329,814
2022-11-21	10.66	10.70	10.50	10.40	399,462
2022-11-18	10.66	10.66	10.66	10.66	57,168
2022-11-17	10.70	10.70	10.66	10.66	195,281
2022-11-16	11.00	11.00	10.50	10.70	425,280
2022-11-15	11.02	11.02	11.00	11.29	440,898
2022-11-14	11.70	11.70	11.70	11.65	216,620
2022-11-11	11.25	11.75	11.25	11.75	163,881
2022-11-10	11.98	12.00	11.24	11.25	916,029
2022-11-09	11.42	11.42	11.40	11.40	180,401
2022-11-08	11.48	11.80	11.00	11.55	403,141
2022-11-07	11.46	11.46	11.00	11.30	498,279
2022-11-04	11.26	11.26	11.26	11.77	215,674
2022-11-03	11.90	11.90	10.90	11.00	568,847
2022-11-02	11.66	12.00	11.50	11.90	433,114
2022-11-01	12.60	12.60	11.62	11.74	2,346,203
2022-10-31	13.00	13.00	12.50	12.50	206,024
2022-10-28	13.50	13.50	13.00	13.00	185,605
2022-10-27	13.52	13.86	13.50	13.60	399,004
2022-10-26	14.04	14.04	13.50	13.50	451,708
2022-10-25	14.32	14.32	14.11	14.11	7,517
2022-10-24	14.14	14.14	14.14	14.32	104,097
2022-10-21	14.14	14.14	14.14	14.14	29,326
2022-10-20	14.38	14.38	14.38	14.50	50,020
2022-10-19	14.50	14.50	14.02	14.75	32,910
2022-10-18	14.75	14.75	14.75	14.75	17,248
2022-10-17	14.70	14.70	14.70	14.75	47,672
2022-10-14	14.49	14.75	14.49	14.75	112,748
2022-10-13	14.50	14.50	14.49	14.49	14,406
2022-10-12	14.00	14.50	14.00	14.50	48,508
2022-10-11	14.02	14.02	14.00	14.00	55,228
2022-10-10	14.80	14.80	14.80	14.75	7,274
2022-10-07	14.85	14.85	14.85	14.50	26,786
2022-10-06	14.98	14.98	14.85	14.85	79,994
2022-10-05	15.00	15.00	15.00	14.98	44,197
2022-10-04	14.20	14.20	14.20	14.64	33,111
2022-10-03	14.40	14.40	14.20	14.20	387,040
2022-09-30	15.40	15.40	14.02	14.10	262,028
2022-09-29	15.50	15.50	14.50	14.48	540,161
2022-09-28	16.22	16.22	15.84	15.84	823,473
2022-09-27	16.04	16.80	16.02	16.73	257,641
2022-09-26	16.50	16.50	16.50	16.73	85,525
2022-09-23	17.02	17.02	16.80	16.81	346,076
2022-09-22	17.40	17.49	17.40	17.49	49,608
2022-09-21	17.00	17.40	17.00	17.40	97,696
2022-09-20	17.02	17.02	17.00	17.00	124,677
2022-09-19	17.44	17.44	17.44	17.44	0
2022-09-16	17.80	17.80	17.80	17.44	145,009
2022-09-15	17.00	17.00	17.00	17.38	28,180
2022-09-14	17.80	17.80	17.80	17.80	104,637
2022-09-13	17.50	17.50	17.50	17.50	35,009
2022-09-12	17.00	17.50	17.00	17.50	63,392
2022-09-09	17.50	17.50	17.00	17.00	408,686
2022-09-08	17.02	17.02	17.02	17.65	130,113
2022-09-07	17.00	17.00	17.00	17.35	414,728
2022-09-06	17.18	17.40	17.18	17.40	418,534
2022-09-05	16.80	16.80	16.80	17.18	98,245
2022-09-02	17.80	17.80	17.80	17.44	268,592
2022-09-01	17.06	17.70	17.06	17.24	686,720
2022-08-31	17.30	18.48	17.04	17.50	197,828
2022-08-30	17.04	17.98	16.58	17.75	480,366
2022-08-29	17.50	17.50	17.50	17.50	0
2022-08-26	18.00	18.00	18.00	17.50	62,119
2022-08-25	18.00	18.00	18.00	17.85	199,615
2022-08-24	16.50	18.02	16.50	18.15	1,261,798
2022-08-23	18.60	18.60	17.00	17.00	1,317,755
2022-08-22	18.14	18.14	17.20	17.20	956,744
2022-08-19	19.28	19.30	19.00	18.90	959,976
2022-08-18	18.00	19.90	18.00	19.42	1,197,675
2022-08-17	17.50	19.30	17.50	17.82	3,268,944
2022-08-16	17.38	17.50	17.02	17.20	471,450
2022-08-15	17.00	17.48	16.92	17.08	778,118
2022-08-12	16.98	17.50	16.98	17.25	2,391,391
2022-08-11	16.20	16.38	16.04	16.20	391,374
2022-08-10	16.48	16.48	16.32	16.32	125,948
2022-08-09	15.70	16.78	15.70	16.48	506,461
2022-08-08	15.10	16.80	15.10	16.13	627,956
2022-08-05	15.90	15.90	15.50	15.50	751,161
2022-08-04	15.00	15.70	15.00	15.30	911,432
2022-08-03	15.64	15.80	15.50	15.32	810,124
2022-08-02	14.00	15.98	13.46	15.25	3,182,708
2022-08-01	14.22	14.22	14.10	15.00	138,855
2022-07-29	14.52	15.74	14.52	15.12	212,996
2022-07-28	14.02	14.02	14.00	14.00	64,693
2022-07-27	14.02	14.02	14.02	14.90	108,145
2022-07-26	14.50	14.90	14.50	14.90	35,340
2022-07-25	14.98	14.98	14.96	14.50	46,203
2022-07-22	14.20	14.20	14.20	14.50	9,221
2022-07-21	14.98	14.98	14.98	14.50	253,039
2022-07-20	14.98	14.98	14.98	14.49	93,522
2022-07-19	14.86	15.00	14.04	14.50	22,217
2022-07-18	14.98	14.98	14.98	14.49	125,620
2022-07-15	15.01	15.01	14.49	14.49	90,351
2022-07-14	15.00	15.00	14.50	15.01	70,892
2022-07-13	15.78	15.78	14.60	15.19	165,117
2022-07-12	15.26	15.60	15.26	15.13	101,789
2022-07-11	15.78	15.78	15.70	15.14	169,471
2022-07-08	14.15	14.80	14.15	14.80	3,520,081
2022-07-07	14.22	14.30	14.20	14.15	269,229
2022-07-06	14.34	15.20	14.32	14.85	225,490
2022-07-05	14.72	14.72	13.80	14.38	755,645
2022-07-04	15.90	15.90	15.90	15.33	191,759
2022-07-01	14.22	15.98	14.22	15.35	416,849
2022-06-30	14.30	14.96	14.30	14.59	79,160
2022-06-29	14.98	14.98	14.30	14.65	59,999
2022-06-28	14.60	15.00	14.30	14.60	591,623
2022-06-27	14.80	14.80	14.50	14.60	527,131
2022-06-24	15.10	15.28	14.50	14.80	378,600
2022-06-23	15.02	15.50	15.02	15.10	109,216
2022-06-22	15.60	15.60	15.00	15.20	247,554
2022-06-21	15.70	16.00	15.60	15.60	131,842
2022-06-20	16.20	16.20	15.70	15.70	87,511
2022-06-17	16.24	16.98	16.00	16.59	269,497
2022-06-16	16.50	16.50	15.80	16.25	509,254
2022-06-15	16.98	16.98	16.98	16.74	30,945
2022-06-14	17.50	17.50	16.22	16.76	768,583
2022-06-13	17.10	17.40	17.00	17.24	212,131
2022-06-10	17.50	17.50	17.44	17.45	140,194
2022-06-09	17.58	17.74	17.58	17.60	431,964
2022-06-08	17.40	17.80	17.40	17.64	309,721
2022-06-07	17.60	17.62	17.50	17.50	293,743
2022-06-06	18.10	18.28	17.70	17.94	260,504
2022-06-03	17.55	17.55	17.55	17.55	0
2022-06-02	17.55	17.55	17.55	17.55	0
2022-06-01	17.40	17.70	17.40	17.55	506,328
2022-05-31	17.18	17.60	17.02	17.40	16,646,408
2022-05-30	17.00	17.00	17.00	17.20	1,264,208
2022-05-27	17.48	17.48	17.48	17.00	357,632
2022-05-26	17.00	17.48	16.32	17.10	1,028,466
2022-05-25	18.60	18.60	17.56	17.98	555,998
2022-05-24	18.78	18.78	18.78	18.39	106,605
2022-05-23	18.05	18.05	18.02	18.02	188,096
2022-05-20	18.98	18.98	17.20	18.05	294,045
2022-05-19	18.56	18.98	18.50	18.29	172,311
2022-05-18	18.72	19.58	18.50	19.00	76,296
2022-05-17	19.38	19.38	19.38	18.95	44,527
2022-05-16	18.92	19.98	18.92	19.98	78,022
2022-05-13	19.78	19.80	19.76	19.80	122,830
2022-05-12	18.62	19.40	18.62	19.40	500,450
2022-05-11	18.52	19.98	18.52	19.07	113,418
2022-05-10	19.98	19.98	18.88	19.00	717,145
2022-05-09	18.64	19.58	18.60	19.20	212,186
2022-05-06	19.46	19.88	18.62	19.00	542,660
2022-05-05	19.90	20.00	19.78	19.97	212,785
2022-05-04	19.70	20.00	19.52	20.00	135,476
2022-05-03	19.64	19.64	19.64	20.23	216,555
2022-05-02	19.80	19.80	19.80	19.80	0
2022-04-29	20.35	20.35	19.80	19.80	267,584
2022-04-28	20.50	21.25	20.50	20.83	313,583
2022-04-27	21.15	21.15	20.60	21.40	396,211
2022-04-26	21.05	21.05	21.05	21.70	116,083
2022-04-25	21.50	22.40	21.50	21.73	211,232
2022-04-22	22.25	22.25	21.55	21.55	322,606
2022-04-21	21.25	22.70	21.25	22.03	206,657
2022-04-20	22.00	22.15	21.35	21.65	480,769
2022-04-19	22.90	22.90	21.00	21.75	374,807
2022-04-18	22.78	22.78	22.78	22.78	0
2022-04-15	22.78	22.78	22.78	22.78	0
2022-04-14	22.50	23.05	22.00	22.78	577,121
2022-04-13	23.50	23.50	22.50	23.20	365,300
2022-04-12	25.00	25.00	22.30	23.15	1,318,914
2022-04-11	24.20	25.00	23.50	24.85	617,502
2022-04-08	25.20	25.35	24.50	25.33	789,465
2022-04-07	25.40	26.00	24.45	25.60	987,843
2022-04-06	24.50	25.20	23.80	25.15	574,913
2022-04-05	23.45	24.50	23.45	24.30	950,562
2022-04-04	22.95	23.20	22.25	23.25	509,019
2022-04-01	23.10	23.30	21.55	23.35	374,862
2022-03-31	22.60	23.40	22.45	23.10	654,599
2022-03-30	22.55	22.70	21.55	22.00	567,498
2022-03-29	23.40	23.95	22.50	23.00	982,413
2022-03-28	24.75	24.90	23.00	24.00	678,078
2022-03-25	24.05	24.40	22.15	23.60	1,751,243
2022-03-24	26.20	26.25	25.05	25.45	482,919
2022-03-23	27.35	27.35	26.40	26.40	802,352
2022-03-22	28.00	30.00	27.00	27.10	3,309,011
2022-03-21	24.75	28.20	24.75	27.30	3,425,955
2022-03-18	21.50	28.70	21.50	24.20	5,260,328
2022-03-17	19.26	22.50	18.22	22.15	1,891,339
2022-03-16	18.60	19.46	17.82	18.24	485,019
2022-03-15	18.02	18.22	18.00	18.13	1,700,757
2022-03-14	19.18	19.18	17.50	18.21	1,503,578
2022-03-11	15.10	19.20	15.10	18.70	2,710,509
2022-03-10	14.92	15.12	14.46	15.59	596,181
2022-03-09	16.00	16.02	14.50	14.50	1,953,450
2022-03-08	14.00	15.00	12.80	15.50	18,614,282
2022-03-07	14.80	14.80	14.00	14.14	822,824
2022-03-04	15.50	15.76	14.60	14.90	1,857,212
2022-03-03	16.00	16.40	16.00	16.09	233,584
2022-03-02	17.00	17.44	15.70	16.17	1,092,456
2022-03-01	17.30	17.30	17.00	17.03	421,031
2022-02-28	17.60	17.60	17.30	17.38	594,801
2022-02-25	18.26	18.26	17.62	17.85	511,110
2022-02-24	18.72	18.72	17.00	17.75	1,228,264
2022-02-23	18.50	18.50	18.00	18.26	160,779
2022-02-22	18.60	18.60	17.50	18.34	467,613
2022-02-21	19.30	19.80	18.60	18.80	970,089
2022-02-18	19.50	19.98	19.30	19.49	346,400
2022-02-17	19.56	19.58	19.56	19.93	486,229
2022-02-16	19.54	19.92	19.52	20.08	258,557
2022-02-15	20.20	20.50	19.62	20.06	1,025,728
2022-02-14	19.86	19.86	19.32	20.00	199,283
2022-02-11	19.50	19.98	19.50	19.75	231,289
2022-02-10	19.82	20.30	19.50	19.85	267,522
2022-02-09	20.00	20.40	19.50	19.50	194,851
2022-02-08	19.82	19.82	19.30	20.00	368,788
2022-02-07	21.00	21.00	19.90	20.00	515,989
2022-02-04	21.00	21.00	19.50	21.00	683,981
2022-02-03	19.98	20.95	19.80	19.80	338,780
2022-02-02	20.45	20.50	19.90	20.50	2,195,485
2022-02-01	20.35	20.95	20.00	20.50	475,808
2022-01-31	20.50	20.80	20.05	20.60	511,237
2022-01-28	20.00	20.15	19.60	20.00	431,672
2022-01-27	20.05	20.45	19.82	20.60	1,059,950
2022-01-26	20.95	21.00	20.50	21.00	218,160
2022-01-25	20.80	21.25	19.94	20.33	1,060,350
2022-01-24	22.00	22.45	20.90	21.43	1,144,836
2022-01-21	23.30	23.40	22.00	22.25	509,183
2022-01-20	23.00	23.00	22.55	23.03	549,551
2022-01-19	23.00	23.50	22.65	23.23	550,539
2022-01-18	23.20	23.50	22.95	23.13	396,888
2022-01-17	23.15	23.50	23.15	23.48	423,969
2022-01-14	23.90	23.90	23.05	23.50	513,805
2022-01-13	23.25	23.95	23.25	23.63	1,616,316
2022-01-12	23.05	23.85	23.05	23.50	228,805
2022-01-11	24.00	24.00	23.05	23.80	301,032
2022-01-10	23.40	24.00	23.30	23.78	693,388
2022-01-07	24.00	24.55	23.75	24.00	583,034
2022-01-06	23.30	24.15	23.30	23.75	305,043
2022-01-05	24.00	24.90	23.85	23.88	2,066,419
2022-01-04	23.95	25.00	23.40	23.78	989,691
2022-01-03	23.95	23.95	23.95	23.95	0
2021-12-31	24.00	24.00	23.45	23.95	159,662
2021-12-30	24.00	24.00	23.00	24.00	513,633
2021-12-29	24.25	24.30	23.10	23.10	1,066,471
2021-12-28	24.00	24.00	24.00	24.00	0
2021-12-27	24.00	24.00	24.00	24.00	0
2021-12-24	23.25	24.50	23.25	24.00	864,374
2021-12-23	24.25	24.25	23.25	23.45	532,092
2021-12-22	23.40	24.95	23.35	23.65	1,057,629
2021-12-21	24.00	24.70	23.20	23.20	416,661
2021-12-20	23.05	24.35	23.05	24.15	2,589,766
2021-12-17	24.00	24.75	23.50	24.05	945,226
2021-12-16	24.90	24.95	23.55	24.80	530,978
2021-12-15	24.60	24.85	23.55	24.15	667,310
2021-12-14	26.00	26.00	23.95	24.60	1,443,755
2021-12-13	25.00	27.70	24.00	25.00	6,387,569
2021-12-10	31.20	31.70	31.00	31.60	265,549
2021-12-09	31.20	32.00	31.20	32.00	331,033
2021-12-08	32.00	32.00	31.60	32.00	293,789
2021-12-07	32.00	32.00	31.15	32.00	489,967
2021-12-06	31.50	31.95	31.40	31.58	345,560
2021-12-03	30.00	31.50	30.00	31.40	1,192,599
2021-12-02	28.25	32.00	28.25	30.70	1,639,455
2021-12-01	29.10	29.10	28.35	29.10	279,050
2021-11-30	28.00	29.00	28.00	28.53	404,499
2021-11-29	27.40	29.50	27.25	28.60	3,408,850
2021-11-26	30.00	30.00	26.20	26.60	2,831,184
2021-11-25	29.50	30.00	29.20	29.43	168,543
2021-11-24	29.25	29.70	29.20	29.40	335,590
2021-11-23	30.55	30.70	27.70	29.40	1,334,559
2021-11-22	30.85	31.50	29.65	30.60	789,612
2021-11-19	31.40	31.90	30.80	30.80	737,242
2021-11-18	31.95	31.95	31.25	31.50	1,206,268
2021-11-17	31.00	32.00	31.00	31.95	678,209
2021-11-16	32.00	32.20	31.35	31.90	647,194
2021-11-15	33.15	33.15	31.55	32.40	630,379
2021-11-12	33.30	33.95	32.40	32.90	663,113
2021-11-11	33.35	34.70	32.00	33.13	2,494,005
2021-11-10	32.05	33.00	31.10	33.00	1,566,767
2021-11-09	32.35	32.85	31.00	31.90	1,750,920
2021-11-08	33.85	34.95	32.30	32.80	1,491,403
2021-11-05	34.00	36.75	31.80	33.00	7,842,924
2021-11-04	40.00	41.00	32.20	33.00	15,810,439
2021-11-03	54.50	54.50	52.10	52.60	174,206
2021-11-02	52.00	54.00	51.70	54.00	96,125
2021-11-01	53.00	53.00	51.70	52.80	271,147
2021-10-29	54.00	54.50	52.80	52.80	124,189
2021-10-28	53.20	54.20	53.20	54.05	85,924
2021-10-27	55.90	55.90	54.10	54.60	123,143
2021-10-26	53.40	54.60	52.00	54.30	326,733
2021-10-25	56.80	57.10	52.00	53.45	1,123,278
2021-10-22	57.40	57.40	57.00	57.00	54,648
2021-10-21	57.10	57.60	57.00	57.00	148,418
2021-10-20	59.40	59.40	57.00	58.00	210,079
2021-10-19	58.30	58.30	57.50	58.00	185,454
2021-10-18	58.10	59.20	55.70	55.70	276,646
2021-10-15	60.50	61.70	58.00	58.00	135,023
2021-10-14	59.00	59.60	57.10	58.80	121,855
2021-10-13	59.90	60.00	57.10	58.20	408,557
2021-10-12	60.70	60.70	58.60	58.60	384,707
2021-10-11	59.00	60.10	58.70	59.20	55,658
2021-10-08	59.10	59.60	58.70	59.00	114,193
2021-10-07	59.20	60.30	57.10	60.00	221,682
2021-10-06	60.00	60.10	59.00	59.00	1,362,626
2021-10-05	60.20	60.70	58.10	60.00	10,628,166
2021-10-04	59.60	61.00	59.60	60.00	138,171
2021-10-01	59.70	62.80	59.70	61.00	181,860
2021-09-30	60.60	61.70	60.00	60.00	97,045
2021-09-29	63.60	63.60	59.10	61.60	129,897
2021-09-28	61.00	63.00	60.30	63.00	292,248
2021-09-27	61.40	62.30	60.50	61.50	341,656
2021-09-24	59.90	61.60	58.80	61.00	354,301
2021-09-23	59.00	59.00	58.50	59.00	223,312
2021-09-22	59.40	59.60	57.50	58.00	177,631
2021-09-21	58.50	59.10	57.50	58.10	137,326
2021-09-20	59.60	59.60	56.50	56.60	255,143
2021-09-17	59.00	60.10	59.00	59.20	449,881
2021-09-16	60.00	60.00	58.70	58.70	99,426
2021-09-15	60.60	60.60	59.10	59.10	200,306
2021-09-14	62.10	62.40	60.50	60.50	457,213
2021-09-13	65.00	65.00	61.50	62.00	186,456
2021-09-10	62.40	65.10	61.20	65.00	594,645
2021-09-09	59.80	62.80	59.50	62.80	172,259
2021-09-08	62.60	62.60	59.30	60.40	255,996
2021-09-07	64.10	64.60	62.20	62.50	3,552,886
2021-09-06	63.20	64.90	62.30	64.00	818,360
2021-09-03	60.60	63.10	59.60	62.50	4,696,139
2021-09-02	59.00	61.10	56.50	60.00	915,404
2021-09-01	58.00	58.30	56.20	57.00	363,876
2021-08-31	58.00	58.10	56.80	57.00	343,612
2021-08-30	58.15	58.15	58.15	58.15	0
2021-08-27	59.50	59.70	58.30	58.15	96,670
2021-08-26	59.90	60.10	57.90	58.80	660,042
2021-08-25	61.50	61.90	59.60	60.30	198,964
2021-08-24	59.00	61.30	59.00	60.80	435,489
2021-08-23	58.50	60.80	58.50	59.00	357,109
2021-08-20	59.60	61.20	58.70	58.80	374,005
2021-08-19	61.10	62.70	60.00	60.70	162,587
2021-08-18	61.40	62.00	61.10	61.80	406,454
2021-08-17	62.00	63.30	61.40	61.50	1,202,259
2021-08-16	64.00	64.00	61.10	62.00	665,246
2021-08-13	64.60	64.60	62.20	62.20	349,422
2021-08-12	67.00	67.00	63.00	63.00	289,041
2021-08-11	67.40	67.40	65.10	65.40	499,804
2021-08-10	70.00	71.90	65.20	67.00	1,456,738
2021-08-09	72.40	72.40	71.00	71.10	105,398
2021-08-06	70.60	72.80	69.40	71.80	425,759
2021-08-05	68.40	71.70	66.50	70.20	614,751
2021-08-04	69.10	71.70	66.50	67.70	235,835
2021-08-03	71.10	72.00	69.10	71.20	437,315
2021-08-02	73.00	73.00	71.10	72.00	220,073
2021-07-30	74.80	74.80	71.70	72.60	178,992
2021-07-29	74.90	74.90	71.90	73.00	302,074
2021-07-28	70.70	74.90	70.30	73.00	396,585
2021-07-27	71.00	71.10	65.30	70.00	728,499
2021-07-26	71.00	71.30	68.70	70.00	293,428
2021-07-23	71.50	71.70	67.90	71.70	9,290,129
2021-07-22	70.10	72.10	67.30	69.70	164,405
2021-07-21	68.60	73.70	68.60	70.00	393,607
2021-07-20	68.00	68.20	65.20	67.50	193,652
2021-07-19	71.10	71.50	65.60	67.00	424,465
2021-07-16	72.00	73.20	70.40	72.00	171,876
2021-07-15	73.00	73.90	70.90	72.00	139,854
2021-07-14	72.00	75.70	72.00	74.10	149,150
2021-07-13	74.20	76.00	74.20	75.00	699,435
2021-07-12	76.60	76.60	72.50	74.70	5,424,227
2021-07-09	76.50	80.00	76.40	76.50	364,885
2021-07-08	80.00	80.90	77.30	77.30	255,542
2021-07-07	82.00	82.10	80.30	80.40	294,268
2021-07-06	85.00	86.30	81.50	81.60	4,409,159
2021-07-05	84.00	86.00	81.90	85.20	356,764
2021-07-02	82.20	85.00	82.00	85.00	140,394
2021-07-01	79.00	83.80	79.00	83.70	187,112
2021-06-30	81.00	82.20	77.30	81.40	876,138
2021-06-29	82.70	83.40	80.00	81.80	342,981
2021-06-28	83.00	85.30	80.80	82.70	232,180
2021-06-25	81.30	84.70	81.00	83.50	280,292
2021-06-24	83.00	83.00	81.30	81.30	137,196
2021-06-23	82.10	83.80	81.80	82.30	151,104
2021-06-22	82.30	84.40	82.00	83.00	67,455
2021-06-21	82.10	83.50	80.70	82.60	253,430
2021-06-18	84.10	84.10	80.90	82.50	465,936
2021-06-17	85.20	86.70	83.60	84.00	217,004
2021-06-16	86.30	87.60	83.50	85.00	436,666
2021-06-15	88.00	88.60	84.50	84.50	624,285
2021-06-14	89.90	90.00	88.00	88.00	375,855
2021-06-11	87.10	88.90	87.00	88.50	1,312,418
2021-06-10	87.70	89.40	84.90	87.00	1,074,148
2021-06-09	86.70	88.40	85.30	86.50	1,439,526
2021-06-08	89.00	89.50	86.00	86.30	738,359
2021-06-07	86.00	89.60	86.00	88.20	406,978
2021-06-04	91.00	91.30	87.80	89.00	245,982
2021-06-03	87.30	91.00	87.30	90.20	383,409
2021-06-02	91.00	91.70	88.00	90.00	305,595
2021-06-01	89.00	91.60	86.90	91.60	927,976
2021-05-28	88.00	88.90	85.30	87.50	578,812
2021-05-27	83.10	87.00	83.10	86.50	391,298
2021-05-26	84.00	86.90	84.00	85.00	734,812
2021-05-25	82.00	83.80	80.20	82.40	2,617,163
2021-05-24	89.00	89.00	81.20	83.00	1,462,979
2021-05-21	91.10	91.10	84.60	85.00	2,274,869
2021-05-20	98.10	100.00	90.60	91.00	1,076,140
2021-05-19	99.00	99.00	95.50	96.50	309,759
2021-05-18	98.60	100.40	98.50	98.60	120,934
2021-05-17	99.20	101.40	98.10	98.30	146,339
2021-05-14	98.50	101.00	98.50	99.00	264,626
2021-05-13	98.00	99.00	97.70	99.00	190,064
2021-05-12	101.20	101.20	97.40	97.90	538,297
2021-05-11	102.20	102.40	97.30	98.90	338,240
2021-05-10	104.00	104.80	102.40	103.40	170,272
2021-05-07	100.80	104.40	100.40	103.00	545,491
2021-05-06	100.80	101.40	97.50	100.80	204,537
2021-05-05	103.20	103.20	99.00	101.00	148,883
2021-05-04	102.60	103.80	100.00	100.20	258,259
2021-04-30	104.00	105.00	102.20	102.80	197,201
2021-04-29	107.20	107.20	103.00	104.20	224,867
2021-04-28	103.00	107.80	103.00	105.00	296,500
2021-04-27	102.00	104.00	101.80	103.00	193,738
2021-04-26	103.60	103.60	99.10	101.00	301,748
2021-04-23	102.20	102.40	101.00	102.40	222,985
2021-04-22	98.00	102.60	98.00	100.20	676,395
2021-04-21	104.00	105.00	98.00	100.00	340,489
2021-04-20	105.80	105.80	101.00	103.00	754,756
2021-04-19	106.60	109.80	103.80	106.80	638,511
2021-04-16	103.40	111.00	103.40	110.00	799,142
2021-04-15	104.20	109.00	103.20	109.00	364,399
2021-04-14	106.00	107.80	101.60	105.80	461,212
2021-04-13	100.80	107.00	100.80	104.60	732,851
2021-04-12	101.60	101.80	98.10	99.40	283,659
2021-04-09	99.90	100.80	98.10	99.50	253,416
2021-04-08	102.80	103.80	99.00	99.00	507,687
2021-04-07	96.10	102.80	96.10	102.00	892,978
2021-04-06	95.10	97.80	93.00	95.50	594,609
2021-04-01	94.80	94.80	93.00	94.60	133,605
2021-03-31	93.00	95.50	93.00	93.00	113,023
2021-03-30	96.40	96.90	94.00	95.60	132,910
2021-03-29	97.50	99.40	94.70	96.50	99,183
2021-03-26	97.20	97.60	93.10	95.30	388,410
2021-03-25	97.10	98.90	97.00	97.00	149,962
2021-03-24	101.80	101.80	96.10	98.30	272,665
2021-03-23	96.10	100.60	96.10	98.30	456,639
2021-03-22	98.00	99.00	97.00	98.00	244,712
2021-03-19	100.00	100.00	96.10	99.00	231,211
2021-03-18	98.90	100.80	96.90	98.20	251,744
2021-03-17	100.00	101.60	98.00	98.30	350,515
2021-03-16	95.20	100.80	95.00	100.00	777,794
2021-03-15	96.20	96.70	94.60	94.60	275,128
2021-03-12	95.00	95.60	94.00	94.50	107,695
2021-03-11	92.90	97.50	92.80	96.80	312,863
2021-03-10	91.80	95.90	91.80	93.20	130,657
2021-03-09	94.10	94.10	92.00	92.90	158,448
2021-03-08	93.00	95.50	93.00	93.00	157,034
2021-03-05	92.60	95.10	92.50	93.00	428,174
2021-03-04	95.80	97.00	94.90	95.00	336,330
2021-03-03	94.00	97.30	94.00	95.00	335,271
2021-03-02	95.70	95.70	93.50	93.80	301,912
2021-03-01	93.00	97.10	93.00	94.00	613,294
2021-02-26	94.50	95.10	92.10	92.80	265,592
2021-02-25	94.00	98.60	94.00	96.30	697,059
2021-02-24	93.70	97.00	92.10	96.90	475,813
2021-02-23	92.00	94.50	91.00	92.20	248,959
2021-02-22	93.50	94.20	90.10	92.80	619,062
2021-02-19	92.60	94.80	92.60	93.80	704,114
2021-02-18	92.60	93.50	91.20	92.00	886,218
2021-02-17	93.00	94.10	90.20	91.60	324,800
2021-02-16	94.60	95.50	92.30	93.20	170,483
2021-02-15	92.10	95.10	90.60	94.00	650,576
2021-02-12	93.50	94.20	93.00	93.30	142,939
2021-02-11	93.50	94.80	93.20	93.20	420,248
2021-02-10	95.00	96.60	92.70	93.90	867,586
2021-02-09	93.00	95.00	93.00	95.00	178,421
2021-02-08	92.10	95.80	92.10	93.50	256,940
2021-02-05	96.10	97.80	94.60	95.80	333,544
2021-02-04	94.40	96.90	88.90	96.80	3,434,399
2021-02-03	92.40	94.60	89.50	90.40	178,223
2021-02-02	90.00	92.40	90.00	91.10	318,692
2021-02-01	93.00	93.10	90.40	91.80	369,192
2021-01-29	95.00	95.00	86.50	93.00	408,775
2021-01-28	92.40	93.90	91.00	92.00	460,842
2021-01-27	96.70	96.70	92.20	95.00	248,775
2021-01-26	95.20	96.50	93.20	94.60	407,208
2021-01-25	95.00	95.40	93.10	95.00	373,020
2021-01-22	96.80	96.80	93.50	94.90	422,568
2021-01-21	95.00	98.50	94.60	96.40	384,981
2021-01-20	95.00	96.50	92.90	95.30	250,949
2021-01-19	95.40	96.90	94.00	95.50	963,243
2021-01-18	98.00	98.00	92.90	95.00	2,516,391
2021-01-15	100.00	102.20	97.80	98.50	235,465
2021-01-14	103.20	103.40	98.90	101.20	803,255
2021-01-13	104.00	106.40	101.40	102.60	594,859
2021-01-12	105.20	107.40	105.00	105.00	217,392
2021-01-11	104.00	107.80	101.20	104.60	526,434
2021-01-08	104.00	108.60	101.40	107.00	573,013
2021-01-07	100.00	107.00	99.60	106.80	679,738
2021-01-06	98.40	103.60	97.80	102.40	669,797
2021-01-05	104.80	104.80	97.90	99.20	1,145,912
2021-01-04	108.00	112.00	103.20	103.20	2,630,397
2020-12-31	99.00	107.00	99.00	106.00	1,203,966
2020-12-30	99.90	102.00	98.00	101.80	599,390
2020-12-29	97.10	99.00	94.90	98.30	1,325,183
2020-12-24	94.00	97.90	91.90	94.00	787,783
2020-12-23	92.80	95.90	87.50	95.90	729,379
2020-12-22	89.50	92.00	89.50	91.10	246,038
2020-12-21	87.10	90.60	83.20	90.40	1,809,540
2020-12-18	89.90	93.90	89.90	93.50	1,160,426
2020-12-17	93.00	93.90	87.00	91.80	1,117,126
2020-12-16	86.30	92.80	86.10	92.70	1,953,080
2020-12-15	78.00	93.00	78.00	89.00	4,533,617
2020-12-14	68.00	76.30	68.00	75.60	1,249,806
2020-12-11	69.00	70.30	67.10	69.00	289,348
2020-12-10	70.90	70.90	68.30	69.00	254,702
2020-12-09	68.00	71.80	66.30	70.50	774,000
2020-12-08	69.00	69.90	67.40	69.00	221,852
2020-12-07	71.10	71.10	68.00	68.50	1,264,076
2020-12-04	73.30	74.00	71.40	71.40	438,015
2020-12-03	72.00	72.60	70.70	72.60	456,996
2020-12-02	73.90	74.60	71.60	71.60	404,789
2020-12-01	70.80	74.00	70.10	73.00	544,593
2020-11-30	67.10	71.40	67.10	69.00	494,393
2020-11-27	69.80	71.30	68.10	69.00	504,503
2020-11-26	71.00	71.00	68.00	69.00	654,496
2020-11-25	71.90	73.10	69.50	71.00	391,117
2020-11-24	73.00	74.20	70.60	70.60	1,184,381
2020-11-23	73.30	74.90	71.30	73.20	574,987
2020-11-20	71.90	76.80	71.90	73.50	1,245,282
2020-11-19	71.00	71.50	68.10	70.90	597,571
2020-11-18	69.60	71.80	68.70	71.50	493,986
2020-11-17	69.90	70.80	66.40	69.60	642,640
2020-11-16	63.10	69.70	63.10	69.00	1,420,785
2020-11-13	62.00	64.70	62.00	63.90	194,867
2020-11-12	65.90	66.80	62.00	62.80	743,979
2020-11-11	64.50	65.90	62.20	65.00	634,391
2020-11-10	66.90	67.00	62.60	63.80	1,073,301
2020-11-09	61.00	69.80	61.00	64.20	1,936,529
2020-11-06	61.80	62.00	60.00	60.00	626,882
2020-11-05	61.50	62.00	60.10	62.00	312,099
2020-11-04	64.00	64.00	60.50	61.80	680,726
2020-11-03	60.50	63.00	59.00	61.20	464,959
2020-11-02	60.00	63.80	58.10	61.40	1,981,162
2020-10-30	55.00	57.60	54.00	57.40	478,046
2020-10-29	53.70	54.40	51.90	54.00	886,491
2020-10-28	55.20	55.20	52.10	52.70	517,885
2020-10-27	56.00	57.60	53.10	55.20	424,308
2020-10-26	60.60	60.60	56.10	56.60	826,903
2020-10-23	62.00	62.00	58.60	59.00	769,738
2020-10-22	60.60	60.80	58.50	59.70	606,917
2020-10-21	64.00	64.00	60.00	61.00	529,593
2020-10-20	58.00	63.00	57.70	62.00	326,957
2020-10-16	63.80	64.50	61.70	62.50	301,827
2020-10-15	64.50	64.80	61.00	62.80	796,715
2020-10-14	66.00	66.50	64.20	65.00	423,632
2020-10-13	66.20	67.80	64.60	65.80	622,048
2020-10-12	67.90	68.70	64.70	66.70	549,538
2020-10-09	66.10	68.90	66.10	66.50	572,197
2020-10-08	72.80	72.80	66.40	66.40	689,255
2020-10-07	71.40	71.90	69.50	69.90	343,756
2020-10-06	70.50	72.40	69.50	72.00	215,250
2020-10-05	70.00	70.50	67.90	70.50	879,022
2020-10-02	72.90	72.90	64.70	68.40	3,897,135
2020-10-01	73.50	74.80	72.00	72.00	282,880
2020-09-30	74.20	74.50	70.80	73.50	689,636
2020-09-29	78.10	78.10	72.60	73.50	395,830
2020-09-28	72.50	76.10	71.10	75.50	865,227
2020-09-25	64.10	70.60	64.10	70.60	995,545
2020-09-24	66.50	66.90	63.10	64.60	902,466
2020-09-23	69.80	70.30	66.00	66.00	825,506
2020-09-22	64.10	67.80	61.80	67.10	1,090,598
2020-09-21	71.40	71.40	63.40	66.40	2,449,150
2020-09-18	75.30	76.80	70.20	72.70	968,499
2020-09-17	76.50	80.00	75.30	76.20	145,099
2020-09-16	77.90	78.50	76.10	76.50	410,607
2020-09-15	78.70	78.70	74.50	75.60	1,278,432
2020-09-14	83.50	84.50	77.00	77.00	738,109
2020-09-11	82.90	84.00	80.70	81.10	559,674
2020-09-10	80.80	84.00	79.70	78.50	278,885
2020-09-09	81.30	81.30	76.00	78.50	886,888
2020-09-08	85.60	85.80	78.90	80.75	906,087
2020-09-07	80.50	85.50	79.10	85.10	1,016,787
2020-09-04	86.90	86.90	81.00	82.55	1,442,194
2020-09-03	86.90	90.70	83.20	85.60	1,359,233
2020-09-02	93.00	93.00	86.20	89.50	890,331
2020-09-01	93.90	94.80	85.60	90.05	1,211,524
2020-08-28	92.00	97.70	90.00	90.35	1,957,080
2020-08-27	85.00	95.30	85.00	93.05	2,824,647
2020-08-26	80.40	87.30	80.00	85.20	1,162,018
2020-08-25	80.00	82.20	77.20	79.25	1,446,476
2020-08-24	79.00	82.00	75.60	79.00	1,255,242
2020-08-21	82.30	83.90	74.10	78.70	2,750,013
2020-08-20	85.50	87.00	80.00	80.85	972,566
2020-08-19	84.00	86.90	81.10	86.00	1,389,311
2020-08-18	82.40	87.90	80.00	84.05	2,926,783
2020-08-17	75.00	87.00	74.00	81.40	5,804,868
2020-08-14	73.00	74.00	69.10	73.35	3,219,008
2020-08-13	68.00	71.90	66.10	70.75	3,522,548
2020-08-12	64.30	69.50	64.30	65.75	1,966,364
2020-08-11	66.50	69.00	63.20	67.75	1,896,668
2020-08-10	61.90	67.00	61.30	66.10	3,159,245
2020-08-07	56.10	63.00	56.00	60.75	3,420,715
2020-08-06	55.90	58.20	55.00	55.40	1,790,753
2020-08-05	56.00	56.90	53.70	54.65	1,184,766
2020-08-04	52.70	56.70	52.60	54.20	2,387,259
2020-08-03	48.70	53.10	47.20	51.35	2,734,279
2020-07-31	46.25	46.60	45.20	45.78	1,291,315
2020-07-30	46.95	47.15	46.00	47.35	360,874
2020-07-29	48.00	48.60	45.05	47.35	1,758,868
2020-07-28	50.90	51.60	48.55	49.10	833,500
2020-07-27	50.00	50.00	48.10	49.03	389,580
2020-07-24	48.05	50.80	47.75	50.35	935,463
2020-07-23	50.40	51.00	49.05	49.93	503,860
2020-07-22	54.10	54.50	45.70	50.60	3,229,302
2020-07-21	56.30	56.30	52.50	54.15	1,248,810
2020-07-20	58.00	59.50	55.80	57.90	609,812
2020-07-17	58.90	60.00	57.30	57.90	896,117
2020-07-16	56.90	60.00	56.30	56.75	1,759,344
2020-07-15	52.80	55.90	52.80	54.25	769,284
2020-07-14	55.00	55.60	51.30	53.45	1,697,760
2020-07-13	50.80	56.60	50.80	55.70	1,824,454
2020-07-10	51.00	51.50	48.00	50.73	1,386,038
2020-07-09	58.90	58.90	47.85	50.30	1,990,941
2020-07-08	56.00	61.20	56.00	56.60	6,212,023
2020-07-07	51.00	59.90	51.00	54.20	4,378,742
2020-07-06	45.00	50.80	45.00	49.73	2,721,604
2020-07-03	43.00	45.00	43.00	44.53	524,761
2020-07-02	44.95	44.95	43.70	43.85	442,134
2020-07-01	43.55	43.95	43.10	43.70	904,144
2020-06-30	44.00	44.00	43.00	43.28	398,898
2020-06-29	44.00	44.00	42.05	43.40	800,143
2020-06-26	43.55	44.75	43.50	43.65	648,859
2020-06-25	44.30	44.90	43.35	45.53	680,830
2020-06-24	46.55	47.80	43.70	47.63	1,344,893
2020-06-23	48.30	49.05	47.00	47.63	771,747
2020-06-22	50.00	50.60	47.55	48.48	1,115,270
2020-06-19	50.60	50.90	48.25	50.50	841,546
2020-06-18	51.00	52.00	49.00	50.40	1,106,613
2020-06-17	50.00	51.80	49.30	50.20	1,789,903
2020-06-16	49.05	51.90	49.05	50.20	2,131,458
2020-06-15	49.50	50.00	46.45	49.13	1,401,157
2020-06-12	52.20	54.30	49.45	50.43	1,789,328
2020-06-11	52.00	53.50	47.55	52.45	35,619,855
2020-06-10	58.50	58.50	51.80	53.35	2,834,792
2020-06-09	58.40	60.90	52.50	58.05	2,720,519
2020-06-08	60.00	64.30	56.30	59.10	5,972,596
2020-06-05	50.40	57.50	50.40	57.00	4,321,354
2020-06-04	53.80	57.50	49.05	52.85	7,823,600
2020-06-03	42.55	55.00	41.05	52.85	6,274,744
2020-06-02	42.40	42.75	40.05	41.98	1,753,436
2020-06-01	37.50	42.40	37.15	41.85	2,747,093
2020-05-29	42.00	42.00	36.00	40.58	2,793,913
2020-05-28	41.10	42.80	40.00	40.58	2,714,129
2020-05-27	36.00	42.90	36.00	37.50	4,632,246
2020-05-26	32.00	38.00	31.95	37.50	3,065,827
2020-05-22	34.00	34.40	32.50	35.08	1,124,456
2020-05-21	33.00	35.60	33.00	35.08	901,356
2020-05-20	36.00	38.30	34.20	34.35	933,997
2020-05-19	35.00	38.20	34.00	36.73	1,227,465
2020-05-18	36.70	37.00	34.00	35.73	1,826,799
2020-05-15	40.95	41.00	35.00	37.58	2,277,598
2020-05-14	39.75	41.50	36.50	37.78	4,409,797
2020-05-13	33.90	43.80	33.90	37.83	7,576,392
2020-05-12	34.55	34.55	32.05	33.53	397,196
2020-05-11	36.00	36.00	32.15	32.80	743,347
2020-05-07	33.00	35.65	33.00	34.50	568,036
2020-05-06	34.00	35.75	33.20	34.03	577,789
2020-05-05	36.85	36.85	34.00	34.50	629,286
2020-05-04	36.90	36.90	34.25	34.90	282,178
2020-05-01	38.50	38.50	35.40	36.00	319,869
2020-04-30	36.70	39.90	36.70	36.03	1,024,155
2020-04-29	35.50	36.50	34.00	36.03	868,949
2020-04-28	35.50	36.00	34.90	36.00	1,023,698
2020-04-27	36.60	36.60	35.55	36.00	227,921
2020-04-24	38.20	38.30	35.80	35.90	267,692
2020-04-23	34.85	37.25	34.30	36.90	905,311
2020-04-22	35.00	35.00	32.50	35.20	441,650
2020-04-21	36.55	38.00	35.05	35.20	299,686
2020-04-20	36.65	37.55	36.00	36.63	353,838
2020-04-17	37.75	38.00	35.45	35.95	1,044,919
2020-04-16	37.35	37.35	33.10	34.20	13,777,300
2020-04-15	36.05	36.80	34.05	35.00	374,780
2020-04-14	39.85	40.00	37.10	38.25	606,998
2020-04-09	37.15	39.95	37.00	38.25	1,324,258
2020-04-08	37.50	39.90	36.00	36.58	593,740
2020-04-07	40.00	40.75	37.05	37.98	1,380,832
2020-04-06	37.45	38.90	36.50	36.98	487,583
2020-04-03	38.10	38.10	38.10	38.10	34,641
2020-04-03	37.40	38.00	35.20	36.98	268,871
2020-04-02	40.45	42.30	37.65	38.10	12,137,134
2020-04-02	40.45	41.70	39.45	38.55	82,869
2020-04-01	43.00	43.00	39.00	40.15	1,594,624
2020-04-01	40.05	41.38	40.05	41.38	0
2020-03-31	40.05	43.00	39.55	42.25	353,143
2020-03-30	38.95	41.15	36.00	39.13	283,005
2020-03-27	39.25	40.90	36.00	42.13	712,182
2020-03-26	41.00	42.50	38.00	40.00	2,201,644
2020-03-25	35.45	47.00	35.45	35.80	1,045,339
2020-03-24	34.95	36.80	34.05	32.13	567,062
2020-03-23	45.00	45.00	30.00	45.43	4,593,932
2020-03-20	31.80	44.35	31.80	33.65	523,211
2020-03-19	22.25	31.35	22.25	22.78	941,756
2020-03-18	30.85	31.45	26.45	29.60	1,152,917
2020-03-17	36.75	39.00	35.50	37.63	170,099
2020-03-16	50.50	50.50	37.10	52.90	449,326
2020-03-13	54.00	56.80	53.50	53.20	648,270
2020-03-12	63.00	63.00	57.00	64.00	127,810
2020-03-11	69.00	74.80	68.70	67.80	206,247
2020-03-10	60.00	73.50	60.00	61.65	482,610
2020-03-09	71.00	71.00	63.70	73.90	244,603
2020-03-06	78.80	84.00	73.00	73.90	319,498
2020-03-05	81.20	84.30	79.00	81.70	174,227
2020-03-04	87.60	87.60	79.70	87.35	258,559
2020-03-03	84.00	84.90	81.00	85.60	1,018,862
2020-03-02	89.20	90.70	85.30	89.60	4,754,255
2020-02-28	97.00	97.00	83.50	94.80	2,850,173
2020-02-27	100.00	100.00	92.90	100.90	225,456
2020-02-26	102.60	102.80	95.90	101.70	252,383
2020-02-25	103.20	103.20	100.00	102.40	78,700
2020-02-24	103.00	104.40	102.00	103.10	126,933
2020-02-21	106.60	106.60	102.00	103.10	142,574
2020-02-20	105.60	108.00	103.40	105.10	169,978
2020-02-19	105.20	107.00	105.00	106.20	56,161
2020-02-18	108.60	109.00	105.00	105.60	67,577
2020-02-17	108.00	109.60	106.20	107.20	273,554
2020-02-14	114.40	114.40	108.00	109.00	4,196,901
2020-02-13	110.80	113.40	109.20	111.90	244,635
2020-02-12	110.80	113.60	110.80	111.70	73,299
2020-02-11	111.80	115.00	111.80	113.20	37,796
2020-02-10	115.00	115.40	113.00	115.40	123,433
2020-02-07	116.00	116.00	108.00	111.40	158,284
2020-02-06	119.20	119.20	110.20	111.40	28,469
2020-02-05	113.60	115.20	111.60	113.60	143,901
2020-02-04	109.20	114.40	107.20	114.10	209,202
2020-02-03	108.00	110.80	104.60	108.50	591,924
2020-01-31	111.60	112.40	106.20	112.40	228,790
2020-01-30	114.00	114.40	111.60	112.40	135,284
2020-01-29	115.40	116.00	112.00	113.10	118,011
2020-01-28	117.00	118.00	114.80	116.10	73,453
2020-01-27	115.80	115.80	112.00	112.50	102,343
2020-01-24	116.60	118.00	115.40	116.40	59,962
2020-01-23	116.20	118.00	113.20	113.90	2,634,020
2020-01-22	112.00	116.80	112.00	112.90	106,756
2020-01-21	123.00	124.40	112.00	113.40	263,389
2020-01-20	124.60	125.00	122.60	123.10	90,458
2020-01-17	126.80	127.00	122.20	122.80	1,951,479
2020-01-16	128.00	128.00	120.00	121.10	725,752
2020-01-15	128.00	128.00	123.20	126.30	1,092,887
2020-01-14	121.80	127.20	121.80	123.60	730,299
2020-01-13	124.20	124.20	120.00	122.40	529,139
2020-01-10	122.80	128.00	122.80	124.80	757,943
2020-01-09	129.00	129.00	121.60	122.80	168,779
2020-01-08	129.00	129.00	122.00	124.40	112,502
2020-01-07	129.80	129.80	122.40	123.70	47,872
2020-01-06	130.00	130.00	126.00	127.20	68,354
2020-01-03	134.80	134.80	125.60	128.70	279,233
2020-01-02	128.20	130.20	128.20	129.30	132,101
2019-12-31	125.00	130.00	125.00	129.20	38,755
2019-12-30	127.00	130.00	124.20	125.20	263,401
2019-12-27	125.00	127.00	125.00	126.50	151,884
2019-12-24	126.80	127.00	118.20	124.70	136,603
2019-12-23	122.40	127.20	122.40	124.20	254,895
2019-12-20	115.00	120.00	115.00	119.60	488,100
2019-12-19	115.80	117.00	115.40	116.40	123,053
2019-12-18	115.00	119.20	115.00	117.00	86,984
2019-12-17	111.00	119.40	109.60	118.50	156,658
2019-12-16	115.00	115.00	113.80	114.70	542,985
2019-12-13	112.80	115.00	111.00	114.50	7,990,210
2019-12-12	105.60	108.80	100.00	108.30	626,908
2019-12-11	104.20	105.00	103.60	104.60	115,524
2019-12-10	104.00	105.00	101.20	104.40	154,921
2019-12-09	104.20	105.00	103.60	104.60	73,127
2019-12-06	105.00	105.00	100.00	103.70	160,174
2019-12-05	105.00	105.00	101.00	104.50	76,331
2019-12-04	102.00	105.00	100.20	104.50	169,431
2019-12-03	103.60	105.00	98.60	100.50	94,966
2019-12-02	103.60	104.80	101.40	104.00	158,535
2019-11-29	104.20	105.00	103.20	104.20	41,398
2019-11-28	104.00	105.00	102.20	104.70	193,667
2019-11-27	105.00	105.00	103.60	103.90	81,112
2019-11-26	100.20	105.00	100.20	104.70	162,439
2019-11-25	105.00	107.20	101.80	103.10	130,429
2019-11-22	107.00	108.20	105.20	106.00	87,238
2019-11-21	105.00	109.00	105.00	108.20	18,826
2019-11-20	109.80	109.80	106.00	108.60	12,309
2019-11-19	108.00	108.40	105.60	105.70	43,817
2019-11-18	108.60	109.60	107.40	108.20	66,543
2019-11-15	109.00	109.40	106.00	107.50	107,640
2019-11-14	110.20	110.20	108.00	108.60	79,730
2019-11-13	110.20	111.80	106.40	107.90	73,250
2019-11-12	110.00	111.00	105.60	108.90	120,466
2019-11-11	110.00	113.20	106.80	109.60	262,888
2019-11-08	115.00	115.00	110.60	112.50	68,705
2019-11-07	113.00	114.60	111.00	112.10	86,091
2019-11-06	113.80	115.00	108.20	109.60	139,235
2019-11-05	113.80	114.80	113.00	114.40	58,150
2019-11-04	113.20	115.00	112.00	114.60	97,644
2019-11-01	115.00	115.00	113.00	114.20	56,161
2019-10-31	112.40	115.00	111.80	114.40	36,148
2019-10-30	113.40	113.40	110.00	112.40	55,339
2019-10-29	112.20	113.00	110.80	112.70	23,979
2019-10-28	113.80	114.60	110.00	112.70	32,667
2019-10-25	114.00	115.00	111.40	113.50	46,812
2019-10-24	113.60	115.00	113.60	114.60	329,757
2019-10-23	111.40	115.00	109.00	111.90	179,162
2019-10-22	110.20	114.40	110.00	113.50	138,532
2019-10-21	111.60	114.00	110.00	112.50	55,319
2019-10-18	109.20	114.20	109.20	112.80	467,944
2019-10-17	108.40	113.80	108.40	109.20	118,227
2019-10-16	112.00	114.00	109.00	109.30	76,100
2019-10-15	105.00	115.00	105.00	107.50	196,395
2019-10-14	111.00	112.40	106.80	107.50	135,984
2019-10-11	113.80	114.40	107.80	109.70	144,142
2019-10-10	110.00	112.80	110.00	110.00	26,636
2019-10-09	110.20	113.40	109.80	110.00	20,861
2019-10-08	110.00	112.80	109.40	110.80	116,394
2019-10-07	109.20	111.60	106.60	109.60	120,027
2019-10-04	113.20	113.20	108.40	109.60	83,551
2019-10-03	111.80	111.80	104.80	106.90	539,645
2019-10-02	110.20	110.80	106.40	109.80	71,547
2019-10-01	112.00	113.00	109.00	109.80	165,925
2019-09-30	112.60	114.20	111.20	112.40	94,709
2019-09-27	112.00	113.40	111.20	112.80	6,591,846
2019-09-26	117.80	118.00	110.00	111.40	141,298
2019-09-25	114.20	117.20	113.00	115.30	152,222
2019-09-24	116.20	118.20	113.40	115.40	137,849
2019-09-23	125.20	125.20	116.00	116.60	74,928
2019-09-20	120.40	123.80	120.00	120.90	116,082
2019-09-19	122.00	122.00	120.20	121.00	43,096
2019-09-18	120.00	122.40	120.00	120.80	46,759
2019-09-17	119.20	120.80	117.20	118.70	4,976,088
2019-09-16	123.20	123.20	115.20	120.00	200,419
2019-09-13	123.60	126.40	120.00	122.30	205,080
2019-09-12	128.00	131.60	121.60	123.90	115,961
2019-09-11	134.00	134.00	126.20	129.30	209,717
2019-09-10	124.60	148.00	123.60	131.30	2,037,990
2019-09-09	120.40	124.80	118.60	124.10	119,441
2019-09-06	121.80	124.20	118.20	121.00	95,881
2019-09-05	122.00	127.00	122.00	125.00	119,163
2019-09-04	124.20	126.40	122.00	126.80	132,486
2019-09-03	127.00	127.80	125.20	126.30	96,601
2019-09-02	125.60	129.00	123.00	128.10	211,801
2019-08-30	130.00	132.40	125.00	128.50	157,629
2019-08-29	126.40	126.60	122.20	125.40	78,696
2019-08-28	126.00	126.60	124.60	125.40	117,552
2019-08-27	129.80	131.00	125.60	127.90	351,651
2019-08-23	125.00	130.40	122.00	125.00	61,033
2019-08-22	130.00	130.00	122.80	125.00	86,152
2019-08-21	124.00	130.00	124.00	128.20	409,700
2019-08-20	121.00	128.40	121.00	127.90	608,358
2019-08-19	121.60	124.00	120.00	122.10	257,879
2019-08-16	118.00	124.80	118.00	122.80	21,986
2019-08-15	115.20	121.00	115.20	119.90	270,985
2019-08-14	119.00	120.20	116.40	120.00	764,242
2019-08-13	111.20	118.80	111.20	118.60	173,804
2019-08-12	112.00	117.00	112.00	116.20	160,847
2019-08-09	117.80	120.00	112.40	113.30	113,230
2019-08-08	116.60	118.60	116.60	117.30	90,149
2019-08-07	117.00	120.00	116.20	117.40	449,412
2019-08-06	116.00	118.00	115.00	116.50	336,776
2019-08-05	118.80	118.80	112.40	116.40	160,663
2019-08-02	111.20	118.40	111.20	115.00	189,734
2019-08-01	116.20	119.00	111.00	115.80	299,166
2019-07-31	116.60	120.00	115.60	117.80	326,397
2019-07-30	115.00	117.60	111.80	117.60	208,156
2019-07-29	119.00	119.00	113.20	115.30	66,433
2019-07-26	116.40	117.00	111.00	116.80	59,350
2019-07-25	116.80	118.20	111.20	116.30	323,400
2019-07-24	115.00	117.00	110.80	116.20	370,035
2019-07-23	111.00	113.20	110.00	110.70	148,045
2019-07-22	110.60	115.00	109.80	112.50	1,509,193
2019-07-19	111.80	112.80	109.20	110.50	123,375
2019-07-18	108.20	112.00	108.20	111.10	215,265
2019-07-17	110.00	113.20	105.40	110.40	819,265
2019-07-16	104.00	112.20	104.00	107.10	262,835
2019-07-15	114.00	114.00	108.40	109.30	216,347
2019-07-12	106.60	112.00	106.00	111.00	586,438
2019-07-11	110.00	110.00	102.20	108.10	278,229
2019-07-10	96.40	108.00	96.40	108.90	1,028,692
2019-07-09	96.50	98.10	94.20	96.50	952,653
2019-07-08	96.10	99.80	91.10	97.75	400,612
2019-07-05	98.10	102.80	93.00	97.50	397,612
2019-07-04	94.20	109.20	94.20	102.50	1,001,064
2019-07-03	95.50	97.80	93.00	95.15	768,932
2019-07-02	96.50	99.30	91.70	92.65	1,017,221
2019-07-01	97.00	98.00	96.80	97.45	166,632
2019-06-28	98.80	100.80	96.50	96.90	450,053
2019-06-27	97.20	99.10	93.90	97.55	145,159
2019-06-26	99.20	99.60	97.00	97.40	209,487
2019-06-25	100.00	102.20	99.00	99.70	182,704
2019-06-24	99.10	103.20	98.60	99.35	135,060
2019-06-21	96.80	102.20	96.80	101.80	193,360
2019-06-20	99.90	103.00	97.60	101.80	82,297
2019-06-19	105.00	105.00	99.80	101.40	147,309
2019-06-18	104.00	107.60	100.60	102.10	428,426
2019-06-17	107.80	107.80	101.80	102.50	162,801
2019-06-14	109.00	109.00	103.60	105.90	360,297
2019-06-13	111.60	111.60	106.40	109.10	134,756
2019-06-12	106.00	111.60	105.40	108.90	215,146
2019-06-11	110.00	111.00	106.40	106.80	307,106
2019-06-10	108.60	109.00	105.00	108.60	254,082
2019-06-07	110.00	110.00	101.80	108.30	591,509
2019-06-06	103.20	111.20	103.20	106.10	7,199,442
2019-06-05	107.00	109.80	103.60	108.30	7,657,546
2019-06-04	108.00	108.00	101.60	104.00	14,328,496
2019-06-03	97.60	111.00	96.40	107.60	521,674
2019-05-31	100.40	102.80	97.50	99.90	214,584
2019-05-30	101.00	101.80	97.50	99.90	398,697
2019-05-29	106.80	106.80	101.00	102.40	316,109
2019-05-28	103.00	106.60	99.50	104.50	1,682,743
2019-05-24	98.60	101.20	96.40	100.45	312,416
2019-05-23	97.10	98.00	93.80	94.20	397,736
2019-05-22	92.00	97.50	90.80	94.45	665,576
2019-05-21	105.60	105.60	88.50	91.60	1,114,475
2019-05-20	108.00	108.00	100.40	102.00	455,690
2019-05-17	109.80	109.80	103.00	104.00	486,957
2019-05-16	109.40	110.80	106.80	107.40	208,705
2019-05-15	113.00	113.80	108.80	109.50	241,568
2019-05-14	108.00	114.80	106.00	113.30	571,041
2019-05-13	108.00	108.60	105.20	106.20	477,892
2019-05-10	107.20	109.40	106.40	107.30	3,921,368
2019-05-09	105.00	109.80	105.00	108.60	711,987
2019-05-08	123.00	123.00	101.80	108.50	2,544,119
2019-05-07	120.80	130.60	119.00	119.30	1,335,920
2019-05-03	139.00	141.20	133.20	135.50	1,421,020
2019-05-02	135.00	137.20	130.80	136.80	402,145
2019-04-30	127.40	140.00	124.60	135.50	322,125
2019-04-29	135.00	135.00	124.40	129.60	350,586
2019-04-26	118.00	131.40	118.00	130.20	1,105,845
2019-04-25	115.00	126.80	115.00	124.20	458,546
2019-04-24	115.00	121.20	115.00	118.60	400,410

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.1375	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	304,134,229
Baron Oil (BOIL)	0.0625	238,574,668