QXT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-05-19	175.00	175.00	175.00	175.00	2,231
2023-05-18	175.00	175.00	175.00	175.00	10,425
2023-05-17	175.00	175.00	175.00	175.00	1,536
2023-05-16	175.00	175.00	175.00	175.00	6,301
2023-05-15	175.00	175.00	175.00	175.00	6,992
2023-05-12	175.00	175.00	175.00	175.00	2,177
2023-05-11	175.00	175.00	175.00	175.00	1,960
2023-05-10	174.00	175.00	174.00	175.00	49,188
2023-05-09	174.00	174.00	174.00	174.00	732
2023-05-08	174.00	174.00	174.00	174.00	0
2023-05-05	174.00	174.00	174.00	174.00	21,849
2023-05-04	173.50	174.00	173.50	174.00	48,792
2023-05-03	173.50	173.50	173.50	173.50	9,450
2023-05-02	173.50	173.50	173.50	173.50	1,880
2023-05-01	173.50	173.50	173.50	173.50	0
2023-04-28	173.50	173.50	173.50	173.50	4,735
2023-04-27	176.00	176.00	173.50	173.50	40,981
2023-04-26	173.50	172.50	172.50	172.50	27,466
2023-04-25	173.50	173.50	172.50	173.50	10,098
2023-04-24	174.50	174.50	173.50	173.50	63,519
2023-04-21	174.50	174.50	174.50	174.50	15,556
2023-04-20	174.50	174.50	174.50	174.50	8,437
2023-04-19	174.50	174.50	174.50	174.50	965
2023-04-18	170.50	170.50	170.50	174.50	2,555
2023-04-17	174.50	174.50	174.50	174.50	613
2023-04-14	177.00	177.00	174.50	174.50	37,493
2023-04-13	177.00	177.00	177.00	177.00	12,784
2023-04-12	177.00	174.00	174.00	174.00	15,817
2023-04-11	177.00	176.00	176.00	176.00	10,783
2023-04-10	177.00	177.00	177.00	177.00	0
2023-04-07	177.00	177.00	177.00	177.00	0
2023-04-06	177.00	177.00	174.00	177.00	19,898
2023-04-05	177.00	177.00	177.00	177.00	43,353
2023-04-04	177.00	177.00	177.00	177.00	4,055
2023-04-03	177.00	177.00	177.00	177.00	23,561
2023-03-31	174.50	177.00	172.50	177.00	697,358
2023-03-30	178.00	178.00	174.50	174.50	44,216
2023-03-29	182.50	182.50	178.00	178.00	10,132
2023-03-28	186.00	186.00	182.50	182.50	23,175
2023-03-27	186.00	190.00	190.00	190.00	15,887
2023-03-24	186.00	186.00	186.00	186.00	13,874
2023-03-23	204.00	204.00	190.00	190.00	6,198
2023-03-22	186.00	186.00	186.00	186.00	66,118
2023-03-21	188.00	189.50	186.00	186.00	70,572
2023-03-20	176.00	176.00	176.00	176.00	37,381
2023-03-17	176.00	176.00	176.00	176.00	27,229
2023-03-16	176.00	176.00	176.00	176.00	19,378
2023-03-15	176.00	176.00	176.00	176.00	23,178
2023-03-14	176.00	172.50	172.50	172.50	17,007
2023-03-13	177.00	180.00	176.00	176.00	45,716
2023-03-10	174.50	180.00	172.50	180.00	36,255
2023-03-09	177.00	178.50	176.00	178.50	4,559
2023-03-08	179.00	179.00	177.00	177.00	19,476
2023-03-07	178.00	179.00	178.00	179.00	57,639
2023-03-06	178.00	178.00	177.00	178.00	15,300
2023-03-03	178.00	178.00	178.00	178.00	3,865
2023-03-02	179.00	179.00	178.00	178.00	16,855
2023-03-01	175.50	182.50	176.50	179.00	51,976
2023-02-28	175.50	180.00	180.00	180.00	51,352
2023-02-27	175.50	175.50	175.50	175.50	80,766
2023-02-24	176.50	176.50	175.50	175.50	8,695
2023-02-23	176.50	176.50	176.50	176.50	15,131
2023-02-22	177.50	178.00	176.50	176.50	31,859
2023-02-21	181.50	181.50	177.50	177.50	14,438
2023-02-20	182.50	182.50	181.50	181.50	9,142
2023-02-17	183.00	181.00	181.00	181.00	9,133
2023-02-16	183.50	186.00	186.00	186.00	11,231
2023-02-15	183.00	200.00	182.00	183.50	32,620
2023-02-14	192.50	184.00	184.00	184.00	68,602
2023-02-13	190.50	192.50	190.50	192.50	58,718
2023-02-10	182.50	190.50	186.00	190.00	205,581
2023-02-09	171.00	183.00	171.00	183.00	57,125
2023-02-08	166.50	172.00	167.00	167.00	850,079
2023-02-07	166.50	166.50	166.50	166.50	6,742
2023-02-06	166.50	166.50	166.50	166.50	33,535
2023-02-03	166.50	166.50	166.50	166.50	5,773
2023-02-02	166.50	166.50	166.50	166.50	13,447
2023-02-01	166.50	166.50	166.50	166.50	8,222
2023-01-31	167.00	167.00	166.50	166.50	15,358
2023-01-30	167.00	167.00	167.00	167.00	7,609
2023-01-27	167.00	167.00	167.00	167.00	928
2023-01-26	167.00	167.00	167.00	167.00	6,246
2023-01-25	168.00	168.00	167.00	167.00	30,213
2023-01-24	168.00	168.00	168.00	168.00	13,762
2023-01-23	167.50	168.00	167.50	168.00	7,205
2023-01-20	164.25	167.50	164.25	167.50	6,874
2023-01-19	163.50	166.75	163.50	164.25	12,995
2023-01-18	163.50	163.50	163.50	163.50	70,099
2023-01-17	169.50	169.50	163.50	163.50	38,239
2023-01-16	171.00	173.50	169.50	169.50	92,478
2023-01-13	167.00	167.00	167.00	167.00	10,361
2023-01-12	170.50	170.50	167.00	167.00	27,085
2023-01-11	162.50	170.50	162.50	170.50	2,315,928
2023-01-10	162.50	162.50	162.50	162.50	32,197
2023-01-09	162.50	162.50	162.50	162.50	8,347
2023-01-06	162.50	162.50	162.50	162.50	22,642
2023-01-05	162.50	162.50	162.50	162.50	7,741
2023-01-04	162.50	162.50	162.50	162.50	15,669
2023-01-03	162.00	162.50	162.00	162.50	30,836
2023-01-02	162.00	162.00	162.00	162.00	0
2022-12-30	160.00	162.00	160.00	162.00	10,619
2022-12-29	164.50	164.50	162.00	162.00	21,004
2022-12-28	167.50	167.50	164.50	164.50	26,177
2022-12-27	167.50	167.50	167.50	167.50	0
2022-12-26	167.50	167.50	167.50	167.50	0
2022-12-23	167.50	167.50	167.50	167.50	24,289
2022-12-22	167.50	167.50	167.50	167.50	30,971
2022-12-21	167.50	167.50	167.50	167.50	13,689
2022-12-20	167.50	167.50	167.50	167.50	7,915
2022-12-19	167.50	167.50	167.50	167.50	14,162
2022-12-16	167.50	167.50	167.50	167.50	15,948
2022-12-15	167.50	167.50	167.50	167.50	24,713
2022-12-14	167.50	167.50	167.50	167.50	4,233
2022-12-13	167.50	167.50	167.50	167.50	19,124
2022-12-12	167.50	167.50	167.50	167.50	30,213
2022-12-09	167.50	167.50	167.50	167.50	39,995
2022-12-08	167.50	167.50	167.50	167.50	52,284
2022-12-07	167.50	167.50	167.50	167.50	22,177
2022-12-06	167.50	167.50	167.50	167.50	6,636
2022-12-05	167.50	167.50	167.50	167.50	11,798
2022-12-02	167.50	167.50	167.50	167.50	4,627
2022-12-01	168.50	168.50	167.50	167.50	164,887
2022-11-30	168.50	168.50	168.50	168.50	16,491
2022-11-29	172.50	172.50	168.50	168.50	58,671
2022-11-28	162.50	172.50	162.50	172.50	54,759
2022-11-25	163.50	163.50	161.00	162.50	297,311
2022-11-24	163.50	163.50	163.50	163.50	29,975
2022-11-23	163.50	163.50	163.50	163.50	12,689
2022-11-22	163.50	163.50	163.50	163.50	66,381
2022-11-21	163.50	163.50	163.50	163.50	10,032
2022-11-18	163.50	163.50	163.50	163.50	57,974
2022-11-17	163.50	163.50	163.50	163.50	24,546
2022-11-16	163.50	163.50	163.50	163.50	14,648
2022-11-15	163.50	163.50	163.50	163.50	7,016
2022-11-14	163.50	163.50	163.50	163.50	8,831
2022-11-11	163.50	163.50	163.50	163.50	79,465
2022-11-10	163.50	163.50	163.50	163.50	37,763
2022-11-09	163.50	163.50	163.50	163.50	219,896
2022-11-08	167.50	167.50	163.50	163.50	88,916
2022-11-07	167.50	167.50	167.50	167.50	34,845
2022-11-04	167.50	167.50	167.50	167.50	6,139
2022-11-03	167.50	167.50	167.50	167.50	22,856
2022-11-02	167.50	167.50	167.50	167.50	22,984
2022-11-01	172.00	172.00	167.50	167.50	16,270
2022-10-31	172.00	172.00	172.00	172.00	22,760
2022-10-28	172.00	172.00	172.00	172.00	7,522
2022-10-27	172.50	172.00	172.00	172.00	6,740
2022-10-26	172.50	172.50	172.50	172.50	18,115
2022-10-25	172.50	172.50	172.50	172.50	49,838
2022-10-24	172.50	172.50	172.50	172.50	42,464
2022-10-21	172.50	172.50	172.50	172.50	7,574
2022-10-20	172.50	172.50	172.50	172.50	172,627
2022-10-19	177.50	177.50	172.50	172.50	4,195
2022-10-18	175.00	175.00	173.00	173.00	2,630
2022-10-17	175.00	175.00	175.00	175.00	11,608
2022-10-14	175.00	178.00	175.00	175.00	5,250
2022-10-13	177.00	178.00	175.00	175.00	745,591
2022-10-12	163.50	163.50	163.50	163.50	14,354
2022-10-11	164.50	163.50	161.00	163.50	7,183
2022-10-10	164.50	164.50	164.50	164.50	13,240
2022-10-07	164.50	164.50	164.50	164.50	727
2022-10-06	162.50	164.50	162.50	164.50	25,367
2022-10-05	162.50	162.50	162.50	162.50	7,799
2022-10-04	162.50	162.50	162.50	162.50	3,668
2022-10-03	162.50	162.50	162.50	162.50	41,756
2022-09-30	162.50	162.50	162.50	162.50	5,180
2022-09-29	162.50	162.50	162.50	162.50	11,231
2022-09-28	171.00	171.00	162.50	162.50	51,786
2022-09-27	172.50	172.50	172.50	172.50	175,105
2022-09-26	172.50	172.50	172.50	172.50	16,898
2022-09-23	169.50	172.50	168.00	172.50	124,013
2022-09-22	172.00	172.00	169.50	169.50	497,299
2022-09-21	172.50	170.00	170.00	170.00	15,304
2022-09-20	169.50	173.50	171.50	172.50	30,849
2022-09-19	169.50	169.50	169.50	169.50	0
2022-09-16	165.50	169.50	165.50	169.50	981,466
2022-09-15	163.00	165.50	163.00	165.50	548,535
2022-09-14	163.00	163.00	163.00	163.00	10,223
2022-09-13	159.50	163.00	157.00	163.00	53,570
2022-09-12	159.50	159.50	159.50	159.50	18,152
2022-09-09	156.50	159.50	156.00	159.50	541,809
2022-09-08	155.50	156.50	155.50	156.50	55,901
2022-09-07	164.00	164.00	155.50	155.50	47,088
2022-09-06	163.50	165.50	163.50	165.00	89,252
2022-09-05	157.00	163.00	157.00	163.00	90,683
2022-09-02	152.00	157.00	152.00	157.00	33,127
2022-09-01	150.00	152.00	150.00	152.00	77,831
2022-08-31	146.50	146.50	145.00	146.50	62,353
2022-08-30	146.50	146.50	146.50	146.50	63,579
2022-08-29	146.50	146.50	146.50	146.50	0
2022-08-26	146.50	146.50	146.50	146.50	3,736
2022-08-25	146.50	146.50	146.50	146.50	8,409
2022-08-24	150.00	150.00	146.50	146.50	22,361
2022-08-23	150.00	150.00	150.00	150.00	27,164
2022-08-22	150.00	152.00	150.00	152.00	64,734
2022-08-19	150.00	150.00	150.00	150.00	6,251
2022-08-18	147.50	150.00	147.50	150.00	46,326
2022-08-17	147.50	147.50	147.50	147.50	4,320
2022-08-16	150.00	150.00	147.50	147.50	76,130
2022-08-15	150.00	150.00	150.00	150.00	9,545
2022-08-12	150.00	150.00	148.00	150.00	39,086
2022-08-11	150.00	150.00	150.00	150.00	21,678
2022-08-10	150.00	150.00	150.00	150.00	50,289
2022-08-09	149.50	150.50	149.50	150.00	51,882
2022-08-08	149.50	149.50	147.00	149.50	43,447
2022-08-05	149.00	149.50	148.50	149.50	49,949
2022-08-04	149.00	149.00	149.00	149.00	4,750
2022-08-03	151.50	151.50	149.00	149.00	48,907
2022-08-02	149.50	151.50	149.50	151.50	16,795
2022-08-01	149.50	149.50	146.00	149.50	6,666
2022-07-29	149.50	149.50	149.50	149.50	452,595
2022-07-28	149.50	149.50	149.50	149.50	2,775
2022-07-27	150.50	150.50	149.50	149.50	2,503
2022-07-26	150.50	150.50	150.50	150.50	17,509
2022-07-25	149.50	146.00	146.00	146.00	960,719
2022-07-22	153.50	153.50	150.00	150.00	21,863
2022-07-21	153.50	153.50	153.50	153.50	235,681
2022-07-20	157.50	157.50	153.50	153.50	20,712
2022-07-19	162.00	162.00	157.50	157.50	29,016
2022-07-18	160.50	162.00	160.50	162.00	107,384
2022-07-15	160.50	160.50	160.50	160.50	3,602
2022-07-14	160.00	162.50	160.00	160.50	91,719
2022-07-13	154.50	154.50	154.50	154.50	34,996
2022-07-12	154.50	154.50	154.50	154.50	39,967
2022-07-11	154.00	154.50	154.00	154.50	78,702
2022-07-08	154.50	154.50	154.00	154.00	892
2022-07-07	154.50	154.50	154.50	154.50	38,460
2022-07-06	154.50	154.50	154.50	154.50	59
2022-07-05	154.50	154.50	154.50	154.50	11,540
2022-07-04	154.50	154.50	154.50	154.50	3,080
2022-07-01	154.50	154.50	154.50	154.50	7,758
2022-06-30	154.50	154.50	154.50	154.50	10,318
2022-06-29	154.50	154.50	154.50	154.50	17,243
2022-06-28	153.50	154.50	153.50	154.50	37,213
2022-06-27	154.50	154.50	153.50	153.50	124,674
2022-06-24	154.50	154.50	154.50	154.50	3,590
2022-06-23	154.50	154.50	154.50	154.50	12,169
2022-06-22	154.50	154.50	154.50	154.50	40,154
2022-06-21	154.50	154.50	154.50	154.50	21,382
2022-06-20	154.50	154.50	154.50	154.50	5,329
2022-06-17	154.50	154.50	154.50	154.50	49,564
2022-06-16	154.50	154.50	152.00	154.50	1,694
2022-06-15	154.00	154.50	154.00	154.50	24,194
2022-06-14	150.00	154.00	147.00	154.00	14,338
2022-06-13	146.00	150.00	143.00	150.00	47,484
2022-06-10	146.00	146.00	146.00	146.00	1,284
2022-06-09	146.00	146.00	146.00	146.00	5,555
2022-06-08	142.50	146.00	140.00	146.00	9,827
2022-06-07	142.50	142.50	142.50	142.50	19,755
2022-06-06	142.50	142.50	140.00	142.50	26,560
2022-06-03	145.00	145.00	145.00	145.00	0
2022-06-02	145.00	145.00	145.00	145.00	0
2022-06-01	146.50	146.50	145.00	145.00	11,014
2022-05-31	149.00	149.00	147.50	147.50	11,808
2022-05-30	152.50	152.50	149.00	149.00	23,628
2022-05-27	152.50	152.50	152.50	152.50	18,858
2022-05-26	153.00	153.00	152.50	152.50	12,703
2022-05-25	156.50	156.50	153.00	153.00	30,579
2022-05-24	152.50	152.50	152.50	152.50	20,739
2022-05-23	152.50	154.00	154.00	154.00	54,102
2022-05-20	152.50	152.50	152.50	152.50	25,765
2022-05-19	152.50	152.50	152.50	152.50	15,735
2022-05-18	148.50	152.50	148.50	152.50	47,012
2022-05-17	147.50	148.50	147.50	148.50	20,814
2022-05-16	147.50	147.50	147.50	147.50	15,011
2022-05-13	147.50	147.50	147.50	147.50	3,952
2022-05-12	147.50	147.50	147.50	147.50	1,451
2022-05-11	147.50	147.50	147.50	147.50	16,947
2022-05-10	143.50	147.50	143.50	147.50	14,233
2022-05-09	150.00	150.00	142.50	143.50	25,437
2022-05-06	153.00	153.00	150.00	150.00	14,461
2022-05-05	153.00	153.00	153.00	153.00	58,060
2022-05-04	149.00	149.00	145.00	149.00	13,190
2022-05-03	152.50	152.50	149.00	149.00	11,935
2022-05-02	152.50	152.50	152.50	152.50	0
2022-04-29	152.50	152.50	152.50	152.50	7,924
2022-04-28	150.00	152.50	150.00	152.50	4,511
2022-04-27	150.00	150.00	150.00	150.00	5,036
2022-04-26	147.50	150.00	147.50	150.00	622,566
2022-04-25	146.50	147.50	146.50	147.50	33,275
2022-04-22	145.00	146.50	142.00	146.50	8,241
2022-04-21	147.50	147.50	145.00	146.00	24,498
2022-04-20	150.00	150.00	150.00	150.00	45,555
2022-04-19	150.00	150.00	150.00	150.00	10,757
2022-04-18	150.00	150.00	150.00	150.00	0
2022-04-15	150.00	150.00	150.00	150.00	0
2022-04-14	150.00	150.00	150.00	150.00	15,544
2022-04-13	150.00	150.00	150.00	150.00	10,091
2022-04-12	150.00	150.00	145.00	150.00	5,996
2022-04-11	150.00	150.00	145.00	150.00	56,430
2022-04-08	150.00	150.00	145.00	150.00	35,889
2022-04-07	145.00	150.00	140.00	150.00	37,989
2022-04-06	152.50	152.50	142.50	145.00	49,133
2022-04-05	157.50	157.50	152.50	152.50	146,596
2022-04-04	145.00	145.00	145.00	145.00	37,527
2022-04-01	145.00	145.00	145.00	145.00	163,687
2022-03-31	145.00	145.00	145.00	145.00	23,811
2022-03-30	142.50	145.00	142.50	145.00	54,539
2022-03-29	134.00	140.00	130.00	140.00	81,344
2022-03-28	136.50	136.50	134.00	134.00	14,922
2022-03-25	141.00	141.00	136.50	136.50	38,938
2022-03-24	146.50	147.50	141.00	141.00	53,831
2022-03-23	147.50	147.50	147.50	147.50	3,563
2022-03-22	147.50	147.50	145.00	147.50	12,403
2022-03-21	147.50	147.50	145.00	147.50	8,480
2022-03-18	148.50	148.50	147.50	147.50	6,629
2022-03-17	148.50	148.50	145.00	148.50	9,828
2022-03-16	147.50	148.50	145.00	148.50	62,728
2022-03-15	143.00	147.50	142.00	147.50	34,994
2022-03-14	141.50	144.00	141.50	144.00	24,304
2022-03-11	141.50	145.00	138.00	141.50	62,635
2022-03-10	132.50	139.00	132.50	139.00	31,255
2022-03-09	117.00	132.50	132.00	132.50	40,483
2022-03-08	113.50	117.00	117.00	117.00	796,255
2022-03-07	122.50	117.00	117.00	117.00	10,755
2022-03-04	127.00	127.00	123.00	123.50	94,251
2022-03-03	127.00	127.00	127.00	127.00	408,508
2022-03-02	127.00	127.00	127.00	127.00	8,771
2022-03-01	129.00	129.00	127.00	127.00	28,983
2022-02-28	132.50	132.50	129.00	129.00	55,447
2022-02-25	132.00	133.00	132.00	132.50	9,799
2022-02-24	139.00	139.00	132.00	132.00	42,012
2022-02-23	144.00	144.00	141.00	141.00	18,709
2022-02-22	150.50	150.50	144.00	144.00	45,914
2022-02-21	151.50	151.50	148.00	150.50	3,986
2022-02-18	150.50	150.50	150.50	150.50	9,969
2022-02-17	150.50	150.50	150.50	150.50	22,805
2022-02-16	150.50	150.50	150.50	150.50	43,587
2022-02-15	150.50	150.50	150.50	150.50	28,642
2022-02-14	152.00	152.00	150.50	150.50	13,618
2022-02-11	152.00	153.50	151.00	152.00	8,082
2022-02-10	152.00	152.00	152.00	152.00	8,330
2022-02-09	153.50	153.50	151.00	152.00	13,737
2022-02-08	152.00	153.00	152.00	152.00	17,038
2022-02-07	152.00	152.00	148.00	152.00	34,600
2022-02-04	152.00	152.00	151.00	151.00	23,136
2022-02-03	157.50	157.50	152.00	152.00	35,219
2022-02-02	157.50	157.50	156.50	156.50	31,673
2022-02-01	157.00	157.50	157.00	157.50	22,424
2022-01-31	150.50	157.00	150.50	157.00	23,553
2022-01-28	152.50	156.50	150.50	150.50	28,386
2022-01-27	142.50	149.00	142.50	149.00	58,130
2022-01-26	142.50	142.50	142.50	142.50	29,385
2022-01-25	148.00	149.50	141.50	142.50	56,643
2022-01-24	158.00	158.00	149.50	149.50	57,145
2022-01-21	165.00	165.00	158.00	158.00	60,216
2022-01-20	168.00	168.00	165.00	165.00	15,831
2022-01-19	168.00	168.00	168.00	168.00	21,459
2022-01-18	177.50	177.50	167.50	168.00	26,969
2022-01-17	177.50	177.50	175.00	177.50	9,433
2022-01-14	177.50	177.50	177.50	177.50	13,533
2022-01-13	175.00	177.50	175.00	177.50	44,261
2022-01-12	171.50	171.50	171.50	171.50	24,645
2022-01-11	171.50	171.50	171.50	171.50	10,840
2022-01-10	171.50	171.50	171.50	171.50	3,281
2022-01-07	167.50	172.50	167.50	171.50	15,835
2022-01-06	167.50	167.50	167.50	167.50	8,520
2022-01-05	178.00	178.00	167.50	167.50	51,530
2022-01-04	178.00	178.00	178.00	178.00	11,871
2022-01-03	178.00	178.00	178.00	178.00	0
2021-12-31	178.00	178.00	178.00	178.00	5,000
2021-12-30	179.00	179.00	178.00	178.00	31,833
2021-12-29	179.00	179.00	179.00	179.00	25,533
2021-12-28	179.00	179.00	179.00	179.00	0
2021-12-27	179.00	179.00	179.00	179.00	0
2021-12-24	172.00	179.00	172.00	179.00	62,927
2021-12-23	169.00	172.00	169.00	172.00	21,984
2021-12-22	168.50	169.00	168.50	169.00	1,115
2021-12-21	163.50	168.50	163.50	168.50	14,112
2021-12-20	159.00	163.50	158.00	163.50	26,769
2021-12-17	159.00	159.00	158.00	159.00	15,903
2021-12-16	159.00	159.00	159.00	159.00	12,276
2021-12-15	161.50	161.50	159.00	159.00	50,304
2021-12-14	162.00	162.00	160.00	161.50	58,415
2021-12-13	160.50	162.00	160.50	162.00	37,854
2021-12-10	159.00	160.50	159.00	160.50	27,194
2021-12-09	156.00	158.50	156.00	158.50	38,358
2021-12-08	155.50	156.00	155.50	156.00	15,210
2021-12-07	155.50	155.50	155.50	155.50	6,624
2021-12-06	154.00	157.00	157.00	157.00	15,865
2021-12-03	153.50	154.00	153.50	154.00	25,152
2021-12-02	152.00	153.50	152.00	153.50	50,159
2021-12-01	146.00	152.00	146.00	152.00	116,109
2021-11-30	148.00	145.00	141.00	145.00	66,623
2021-11-29	162.00	162.00	147.00	148.00	97,100
2021-11-26	171.50	171.50	160.50	162.00	39,085
2021-11-25	173.50	173.50	173.50	173.50	7,458
2021-11-24	177.50	177.50	173.00	173.50	38,516
2021-11-23	178.50	178.50	177.50	177.50	9,778
2021-11-22	180.50	180.50	177.00	178.50	7,618
2021-11-19	180.50	180.50	177.00	180.50	8,702
2021-11-18	178.50	180.50	178.50	180.50	6,195
2021-11-17	180.50	180.50	178.50	178.50	20,724
2021-11-16	180.50	180.50	177.00	180.50	39,251
2021-11-15	182.00	182.00	180.50	180.50	27,796
2021-11-12	182.00	182.00	182.00	182.00	16,024
2021-11-11	182.00	182.00	180.00	182.00	17,731
2021-11-10	180.50	182.00	180.50	182.00	8,553
2021-11-09	180.50	180.50	180.50	180.50	8,263
2021-11-08	181.50	181.50	177.50	180.50	34,916
2021-11-05	181.50	181.50	181.50	181.50	17,900
2021-11-04	181.50	181.50	179.00	181.50	17,782
2021-11-03	182.50	182.50	179.00	181.50	20,392
2021-11-02	182.50	182.50	182.50	182.50	38,244
2021-11-01	184.50	184.00	182.50	182.50	76,127
2021-10-29	184.50	184.50	184.50	184.50	8,928
2021-10-28	184.50	184.50	184.50	184.50	28,950
2021-10-27	184.50	184.50	184.50	184.50	16,314
2021-10-26	186.00	186.00	184.50	184.50	28,696
2021-10-25	186.00	186.00	184.00	186.00	31,268
2021-10-22	186.50	186.50	186.00	186.00	5,475
2021-10-21	186.50	186.50	186.50	186.50	39,573
2021-10-20	186.50	186.50	185.00	186.50	10,380
2021-10-19	186.50	186.50	185.00	186.50	22,275
2021-10-18	186.50	186.50	186.50	186.50	13,726
2021-10-15	186.50	186.50	186.50	186.50	37,599
2021-10-14	186.50	186.50	186.50	186.50	15,905
2021-10-13	187.00	185.00	185.00	185.00	31,191
2021-10-12	188.00	188.00	186.00	187.00	27,276
2021-10-11	188.50	194.00	188.00	188.00	136,789
2021-10-08	186.00	186.00	182.00	186.00	2,769
2021-10-07	186.00	186.00	186.00	186.00	35,358
2021-10-06	186.00	190.00	190.00	190.00	40,771
2021-10-05	186.00	190.00	190.00	190.00	31,798
2021-10-04	186.00	187.50	186.00	186.00	52,384
2021-10-01	186.00	187.00	184.00	186.00	25,166
2021-09-30	186.00	188.00	186.00	187.00	50,893
2021-09-29	187.50	187.00	187.00	187.00	36,674
2021-09-28	187.50	187.50	185.00	187.50	25,679
2021-09-27	183.50	187.50	183.50	187.50	25,180
2021-09-24	183.50	183.50	180.00	183.50	15,241
2021-09-23	182.00	183.50	182.00	183.50	44,753
2021-09-22	181.00	182.00	177.50	182.00	37,365
2021-09-21	187.50	185.00	185.00	185.00	23,551
2021-09-20	183.00	187.50	183.00	187.50	41,526
2021-09-17	177.00	183.00	174.00	183.00	25,034
2021-09-16	174.50	177.00	174.50	177.00	9,743
2021-09-15	174.50	174.50	174.50	174.50	7,015
2021-09-14	174.50	174.50	174.50	174.50	201,704
2021-09-13	176.00	176.00	174.50	174.50	11,943
2021-09-10	167.00	176.00	167.00	176.00	74,020
2021-09-09	175.00	175.00	163.50	167.00	37,865
2021-09-08	170.00	175.00	170.00	175.00	29,002
2021-09-07	176.00	176.00	175.00	175.00	29,197
2021-09-06	176.00	176.00	176.00	176.00	17,491
2021-09-03	176.00	176.00	176.00	176.00	10,130
2021-09-02	176.00	176.00	174.00	176.00	21,282
2021-09-01	176.00	176.00	176.00	176.00	6,001
2021-08-31	176.00	176.00	174.00	176.00	53,038
2021-08-30	176.00	176.00	176.00	176.00	0
2021-08-27	176.00	176.00	176.00	176.00	146,024
2021-08-26	176.00	178.00	178.00	178.00	252,665
2021-08-25	176.00	178.00	176.00	176.00	67,427
2021-08-24	176.00	176.00	176.00	176.00	281,496
2021-08-23	177.00	177.00	175.00	176.00	155,953
2021-08-20	175.00	177.00	175.00	177.00	177,776
2021-08-19	175.00	175.00	175.00	175.00	331,756
2021-08-18	174.00	175.00	174.00	175.00	55,984
2021-08-17	173.00	174.00	170.00	174.00	3,416
2021-08-16	173.00	173.00	173.00	173.00	5,176
2021-08-13	172.50	173.00	172.50	173.00	215,512
2021-08-12	170.00	172.50	170.00	172.50	6,132
2021-08-11	169.50	170.00	165.00	170.00	4,627
2021-08-10	167.50	169.50	167.50	169.50	36,978
2021-08-09	167.50	167.50	167.50	167.50	9,176
2021-08-06	167.50	167.50	167.00	167.50	8,396
2021-08-05	167.50	167.50	167.50	167.50	17,994
2021-08-04	167.50	167.50	167.50	167.50	319,320
2021-08-03	167.50	167.50	167.50	167.50	29,559
2021-08-02	167.50	167.50	165.00	167.50	18,823
2021-07-30	167.50	167.50	167.50	167.50	23,985
2021-07-29	167.00	167.50	167.00	167.50	59,499
2021-07-28	165.00	165.00	165.00	165.00	7,265
2021-07-27	165.00	165.00	165.00	165.00	56,046
2021-07-26	164.00	165.00	162.00	165.00	18,439
2021-07-23	164.00	164.00	162.00	164.00	7,421
2021-07-22	164.00	164.50	164.00	164.00	20,114
2021-07-21	159.00	163.50	159.00	163.50	41,570
2021-07-20	159.00	159.00	159.00	159.00	6,482
2021-07-19	159.00	159.00	159.00	159.00	11,771
2021-07-16	159.00	159.00	159.00	159.00	9,596
2021-07-15	159.00	159.00	159.00	159.00	11,929
2021-07-14	166.50	166.50	159.00	159.00	52,758
2021-07-13	166.50	166.50	166.50	166.50	14,272
2021-07-12	164.50	166.50	164.50	166.50	6,129
2021-07-09	167.00	167.00	164.00	164.50	17,152
2021-07-08	168.00	168.00	166.00	167.00	203,555
2021-07-07	168.00	168.00	166.00	168.00	17,010
2021-07-06	167.00	168.00	167.00	168.00	135,791
2021-07-05	165.00	167.50	165.00	167.00	62,970
2021-07-02	162.50	165.00	162.50	165.00	314,343
2021-07-01	159.00	162.50	156.00	162.50	195,315
2021-06-30	159.00	159.00	156.00	159.00	98,280
2021-06-29	158.50	162.00	162.00	162.00	91,927
2021-06-28	158.50	158.50	158.50	158.50	19,075
2021-06-25	158.50	158.50	158.50	158.50	25,449
2021-06-24	158.50	158.50	158.50	158.50	11,084
2021-06-23	157.50	157.50	157.50	157.50	232,542
2021-06-22	154.50	157.50	154.50	157.50	204,128
2021-06-21	154.50	154.50	152.00	154.50	25,652
2021-06-18	154.50	162.00	162.00	154.50	4,857
2021-06-17	154.50	154.50	154.50	154.50	9,670
2021-06-16	157.50	157.00	157.00	157.00	20,292
2021-06-15	157.50	157.50	155.00	157.50	4,407
2021-06-14	157.50	157.50	157.50	157.50	15,499
2021-06-11	157.50	157.50	157.50	157.50	14,507
2021-06-10	158.50	158.50	157.50	157.50	8,257
2021-06-09	160.50	160.50	158.50	158.50	60,365
2021-06-08	160.50	160.50	159.00	160.50	93,652
2021-06-07	160.50	159.00	159.00	160.50	37,223
2021-06-04	160.50	152.00	152.00	160.50	27,801
2021-06-03	160.50	160.50	160.50	160.50	56,571
2021-06-02	160.50	160.50	156.00	160.50	60,622
2021-06-01	160.50	158.00	158.00	158.00	9,267
2021-05-28	160.50	160.50	160.50	160.50	21,812
2021-05-27	162.00	162.00	162.00	160.50	4,953
2021-05-26	160.50	160.50	160.50	160.50	26,364
2021-05-25	160.50	160.50	160.50	160.50	12,669
2021-05-24	160.50	160.50	160.50	160.50	17,140
2021-05-21	160.50	160.50	160.50	160.50	9,919
2021-05-20	158.50	161.00	161.00	161.00	53,689
2021-05-19	158.50	158.50	155.00	158.50	16,215
2021-05-18	158.50	158.50	158.50	158.50	2,787
2021-05-17	158.50	161.00	161.00	158.50	33,281
2021-05-14	161.00	161.00	158.50	158.50	72,474
2021-05-13	161.00	161.00	161.00	161.00	32,940
2021-05-12	158.50	161.00	158.50	161.00	73,946
2021-05-11	159.00	159.00	159.00	159.00	55,650
2021-05-10	162.50	165.00	160.50	161.50	182,418
2021-05-07	152.50	164.00	152.00	164.00	68,737
2021-05-06	143.50	154.00	143.50	152.50	65,459
2021-05-05	140.00	143.00	140.00	143.00	45,873
2021-05-04	142.50	142.50	140.00	142.00	39,438
2021-04-30	142.00	142.00	142.00	142.00	21,443
2021-04-29	142.50	143.50	142.00	142.00	57,914
2021-04-28	144.50	144.50	143.50	143.50	57,402
2021-04-27	143.00	144.50	143.00	144.50	32,472
2021-04-26	144.50	144.50	144.50	144.50	39,040
2021-04-23	144.50	144.50	144.50	144.50	22,476
2021-04-22	148.00	148.00	142.50	144.50	69,855
2021-04-21	149.00	149.00	148.00	148.00	76,770
2021-04-20	143.50	153.00	143.50	151.50	1,134,984
2021-04-19	140.00	144.00	139.50	143.50	90,871
2021-04-16	132.50	142.50	132.50	140.00	2,628,892
2021-04-15	133.50	135.00	132.50	132.50	244,162
2021-04-14	140.00	140.00	135.00	135.00	370,634
2021-04-13	131.50	132.00	131.50	132.00	25,573
2021-04-12	131.50	131.50	131.50	131.50	21,675
2021-04-09	127.00	129.00	127.00	129.00	32,706
2021-04-08	127.00	130.00	130.00	127.00	28,636
2021-04-07	127.00	127.00	127.00	127.00	2,929
2021-04-06	127.00	127.00	127.00	127.00	10,267
2021-04-01	127.00	127.00	127.00	127.00	14,379
2021-03-31	127.00	127.00	124.00	127.00	5,006
2021-03-30	127.00	127.00	127.00	127.00	45,580
2021-03-29	127.00	127.00	127.00	127.00	5,087
2021-03-26	127.00	127.00	127.00	127.00	12,875
2021-03-25	127.00	127.00	127.00	127.00	28,802
2021-03-24	126.00	127.00	122.00	127.00	5,419
2021-03-23	127.00	130.00	126.00	126.00	24,302
2021-03-22	127.00	127.00	127.00	127.00	99,331
2021-03-19	127.00	127.00	127.00	127.00	30,496
2021-03-18	127.00	127.00	127.00	127.00	20,585
2021-03-17	127.00	127.00	127.00	127.00	30,394
2021-03-16	128.50	125.00	125.00	125.00	31,918
2021-03-15	128.00	128.50	128.00	128.50	9,595
2021-03-12	121.50	128.50	120.00	128.00	152,686
2021-03-11	120.00	120.00	120.00	120.00	5,061
2021-03-10	119.00	120.00	120.00	120.00	144,410
2021-03-09	119.00	119.00	119.00	119.00	14,910
2021-03-08	119.00	119.00	119.00	119.00	22,908
2021-03-05	119.00	119.00	118.00	119.00	11,578
2021-03-04	119.00	119.00	119.00	119.00	5,416
2021-03-03	119.00	119.00	119.00	119.00	406,435
2021-03-02	119.00	119.00	119.00	119.00	17,832
2021-03-01	119.00	119.00	119.00	119.00	4,955
2021-02-26	119.00	119.00	119.00	119.00	47,548
2021-02-25	119.00	119.00	119.00	119.00	67,563
2021-02-24	119.00	119.00	119.00	119.00	59,823
2021-02-23	119.00	119.00	119.00	119.00	37,487
2021-02-22	118.50	119.00	118.50	119.00	45,315
2021-02-19	120.00	120.00	120.00	118.50	28,180
2021-02-18	119.50	119.50	117.00	118.50	8,433
2021-02-17	119.50	119.50	117.00	119.50	5,916
2021-02-16	119.50	119.50	119.50	119.50	17,370
2021-02-15	119.50	119.50	117.00	119.50	22,994
2021-02-12	123.50	123.50	117.50	119.50	2,811,819
2021-02-11	125.50	125.50	123.50	123.50	10,087
2021-02-10	125.50	125.50	125.00	125.50	8,548
2021-02-09	125.50	125.50	125.50	125.50	36,056
2021-02-08	126.00	126.00	125.50	125.50	59,408
2021-02-05	126.00	126.00	125.00	126.00	11,791
2021-02-04	127.50	127.50	126.00	126.00	49,444
2021-02-03	127.50	127.50	127.50	127.50	6,820
2021-02-02	131.50	131.50	127.50	127.50	21,335
2021-02-01	134.00	134.00	130.00	131.50	10,542
2021-01-29	134.00	134.00	134.00	134.00	30,971
2021-01-28	134.00	134.00	134.00	134.00	2,637
2021-01-27	137.00	137.00	134.00	134.00	6,930
2021-01-26	134.50	134.50	134.50	134.50	14,821
2021-01-25	134.50	134.50	134.50	134.50	27,904
2021-01-22	134.50	134.50	134.50	134.50	419
2021-01-21	137.50	137.50	134.50	134.50	6,298
2021-01-20	137.50	137.50	137.50	137.50	5,244
2021-01-19	137.50	137.50	137.50	137.50	29,179
2021-01-18	138.50	138.50	137.50	137.50	223,927
2021-01-15	138.50	138.50	138.50	138.50	1,436
2021-01-14	138.50	138.50	138.50	138.50	8,383
2021-01-13	138.50	138.50	138.50	138.50	3,667
2021-01-12	138.50	138.50	138.50	138.50	8,163
2021-01-11	138.50	138.50	138.50	138.50	16,103
2021-01-08	141.50	142.50	138.50	138.50	219,197
2021-01-07	138.50	141.50	138.50	141.50	51,664
2021-01-06	138.50	138.50	138.50	138.50	20,611
2021-01-05	138.50	138.50	138.50	138.50	1,012
2021-01-04	141.00	141.00	141.00	141.00	7,212
2020-12-31	138.50	141.00	138.50	141.00	9,254
2020-12-30	137.50	138.50	137.50	138.50	45,660
2020-12-29	137.50	137.50	135.00	137.50	7,691
2020-12-24	136.00	137.50	133.50	137.50	35,537
2020-12-23	136.00	136.00	136.00	136.00	1,471
2020-12-22	141.00	135.00	135.00	135.00	15,573
2020-12-21	145.00	145.00	141.00	141.00	39,992
2020-12-18	145.00	145.00	145.00	145.00	2,632
2020-12-17	145.00	145.00	145.00	145.00	39,826
2020-12-16	145.00	146.00	146.00	145.00	57,783
2020-12-15	145.00	145.00	145.00	145.00	6,226
2020-12-14	145.00	145.00	145.00	145.00	365
2020-12-11	146.00	146.00	145.00	145.00	44,495
2020-12-10	142.50	150.00	146.00	146.00	1,615,802
2020-12-09	136.50	136.50	136.50	136.50	72
2020-12-08	136.50	136.50	136.50	136.50	699
2020-12-07	138.00	138.00	136.50	136.50	18,013
2020-12-04	138.00	138.00	138.00	138.00	6,746
2020-12-03	142.50	142.50	138.00	138.00	21,298
2020-12-02	142.50	142.50	140.00	142.50	384,789
2020-12-01	142.50	142.50	142.50	142.50	7,381
2020-11-30	137.50	142.50	137.50	142.50	33,685
2020-11-27	122.50	136.50	122.50	136.50	85,118
2020-11-26	115.50	122.50	114.00	122.50	53,400
2020-11-25	113.00	115.50	113.00	115.50	13,035
2020-11-24	113.00	113.00	113.00	113.00	20,409
2020-11-23	112.00	113.00	112.00	113.00	24,481
2020-11-20	112.00	112.00	112.00	112.00	8,692
2020-11-19	107.50	114.00	114.00	114.00	3,138
2020-11-18	107.50	108.00	107.50	107.50	4,589
2020-11-17	103.50	107.50	103.50	107.50	69,726
2020-11-16	104.50	104.50	103.00	104.50	790,704
2020-11-13	106.50	106.50	103.00	104.50	71,493
2020-11-12	106.50	106.50	106.50	106.50	184,092
2020-11-11	106.50	106.50	106.50	106.50	7,989
2020-11-10	106.50	106.50	103.00	106.50	1,174,499
2020-11-09	107.50	107.50	105.00	106.50	13,256
2020-11-06	106.00	107.50	106.00	107.50	32,381
2020-11-05	106.00	106.00	105.00	106.00	32,924
2020-11-04	107.50	107.50	106.00	106.00	4,052
2020-11-03	107.50	107.50	107.50	107.50	2,596
2020-11-02	109.00	109.00	105.00	107.50	6,575
2020-10-30	112.50	112.50	109.00	109.00	9,638
2020-10-29	112.50	112.50	112.50	112.50	11,305
2020-10-28	115.00	115.00	112.50	112.50	1,435
2020-10-27	115.00	115.00	115.00	115.00	7,053
2020-10-26	115.00	115.00	115.00	115.00	2,112
2020-10-23	115.00	115.00	115.00	115.00	33,842
2020-10-22	115.00	115.00	115.00	115.00	5,917
2020-10-21	115.00	115.00	115.00	115.00	298,741
2020-10-20	115.00	115.00	115.00	115.00	63,495
2020-10-16	115.00	115.00	115.00	115.00	5,487
2020-10-15	115.00	115.00	115.00	115.00	3,508
2020-10-14	115.00	115.00	115.00	115.00	139,672
2020-10-13	116.00	116.00	115.00	115.00	1,750
2020-10-12	115.00	115.00	115.00	115.00	8,202
2020-10-09	112.50	115.00	112.50	115.00	3,223
2020-10-08	112.50	112.50	112.50	112.50	11,108
2020-10-07	112.50	112.50	112.50	112.50	1,223
2020-10-06	112.50	112.50	112.50	112.50	7,405
2020-10-05	112.50	112.50	112.50	112.50	1,837
2020-10-02	112.50	112.50	112.50	112.50	5,501
2020-10-01	112.50	112.50	110.00	112.50	6,262
2020-09-30	118.50	118.50	112.50	112.50	656,876
2020-09-29	121.50	121.50	121.50	121.50	208,470
2020-09-28	121.50	121.50	120.00	121.50	95,418
2020-09-25	118.00	121.50	118.00	121.50	12,552
2020-09-24	119.50	119.50	118.00	118.00	292,537
2020-09-23	117.50	119.50	117.50	119.50	13,945
2020-09-22	119.50	119.50	117.50	117.50	4,307
2020-09-21	121.50	121.50	119.50	119.50	19,984
2020-09-18	121.50	121.50	121.50	121.50	3,670
2020-09-17	121.50	121.50	121.50	121.50	1,372
2020-09-16	121.50	121.50	121.50	121.50	6,487
2020-09-15	121.50	121.50	121.50	121.50	52,680
2020-09-14	121.50	121.50	121.50	121.50	26,604
2020-09-11	119.50	121.50	119.50	121.50	22,736
2020-09-10	121.50	121.50	121.50	121.50	0
2020-09-09	121.50	121.50	121.50	121.50	1,334
2020-09-08	122.50	122.50	122.50	122.50	1,714
2020-09-07	120.50	122.50	120.00	122.50	5,680
2020-09-04	122.50	122.50	122.50	122.50	24,602
2020-09-03	121.00	122.50	121.00	122.50	7,252
2020-09-02	121.00	121.00	121.00	121.00	6,804
2020-09-01	122.50	122.50	121.00	121.00	1,608
2020-08-28	123.50	123.50	122.50	122.50	57,087
2020-08-27	123.50	123.50	122.00	123.50	1,959
2020-08-26	123.50	123.50	123.50	123.50	0
2020-08-25	124.00	124.00	123.50	123.50	21,149
2020-08-24	125.50	125.50	124.00	124.00	13,246
2020-08-21	125.50	125.50	125.50	125.50	4,730
2020-08-20	125.50	125.50	125.50	125.50	0
2020-08-19	125.50	125.50	122.00	125.50	10,540
2020-08-18	125.00	125.50	125.00	125.50	10,618
2020-08-17	123.00	124.50	123.00	124.50	8,718
2020-08-14	123.00	123.00	123.00	123.00	9,513
2020-08-13	122.00	123.00	122.00	123.00	16,761
2020-08-12	114.00	122.00	114.00	122.00	31,558
2020-08-11	114.00	114.00	114.00	114.00	17,253
2020-08-10	114.00	114.00	114.00	114.00	50,983
2020-08-07	115.00	115.00	112.00	115.00	1,307
2020-08-06	115.00	115.00	115.00	115.00	0
2020-08-05	114.00	115.00	114.00	115.00	310
2020-08-04	114.00	114.00	114.00	114.00	0
2020-08-03	114.00	114.00	114.00	114.00	1,681
2020-07-31	114.00	114.00	114.00	114.00	2,881
2020-07-30	114.00	114.00	110.00	114.00	7,905
2020-07-29	114.00	114.00	114.00	114.00	1,619
2020-07-28	114.00	114.00	114.00	114.00	99,842
2020-07-27	114.00	114.00	114.00	114.00	18,284
2020-07-24	114.00	114.00	114.00	114.00	1,117
2020-07-23	115.00	115.00	115.00	115.00	0
2020-07-22	115.00	115.00	115.00	115.00	212,468
2020-07-21	112.50	112.50	112.50	112.50	6,765
2020-07-20	112.50	112.50	112.50	112.50	2,680
2020-07-17	112.50	112.50	112.50	112.50	81,795
2020-07-16	112.50	112.50	112.50	112.50	0
2020-07-15	114.00	114.00	112.50	112.50	606
2020-07-14	115.00	115.00	110.00	114.00	4,804
2020-07-13	117.50	117.50	115.00	115.00	190,238
2020-07-10	117.50	117.50	117.50	117.50	0
2020-07-09	112.50	117.50	112.50	117.50	31,110
2020-07-08	112.50	112.50	112.50	112.50	1,829
2020-07-07	112.50	112.50	112.50	112.50	0
2020-07-06	112.50	112.50	112.50	112.50	2,845
2020-07-03	112.50	112.50	112.50	112.50	120
2020-07-02	114.00	112.50	110.00	112.50	13,419
2020-07-01	114.00	114.00	114.00	114.00	9,510
2020-06-30	114.00	114.00	114.00	114.00	0
2020-06-29	117.50	117.50	114.00	117.50	7,362
2020-06-26	117.50	117.50	117.50	117.50	0
2020-06-25	121.50	121.50	117.50	121.50	9,790
2020-06-24	121.50	121.50	120.00	121.50	516
2020-06-23	121.50	121.50	121.50	121.50	2,698
2020-06-22	103.50	121.50	103.50	121.50	117,989
2020-06-19	94.00	103.50	94.00	103.50	80,523
2020-06-18	94.00	94.00	94.00	94.00	9,611
2020-06-17	94.00	94.00	92.00	94.00	2,128
2020-06-16	94.00	94.00	94.00	94.00	2,124
2020-06-15	96.00	96.00	94.00	94.00	52,054
2020-06-12	98.00	99.00	97.50	97.50	75,068
2020-06-11	104.00	104.00	100.00	100.00	14,410
2020-06-10	104.00	104.00	104.00	104.00	6,205
2020-06-09	104.00	104.00	104.00	104.00	1,000
2020-06-08	104.00	104.00	100.00	104.00	16,097
2020-06-05	104.00	104.00	104.00	104.00	5,979
2020-06-04	104.00	104.00	104.00	104.00	52,799
2020-06-03	104.00	104.00	104.00	104.00	0
2020-06-02	104.00	104.00	104.00	104.00	10,000
2020-06-01	105.00	105.00	104.00	104.00	43,875
2020-05-29	104.00	105.00	104.00	104.00	34,500
2020-05-28	104.00	104.00	104.00	104.00	42,021
2020-05-27	104.00	104.00	104.00	104.00	16,359
2020-05-26	104.00	101.00	101.00	104.00	17,597
2020-05-22	104.00	104.00	104.00	104.00	2,000
2020-05-21	106.50	106.50	104.00	104.00	8,344
2020-05-20	108.50	110.00	110.00	106.50	13,725
2020-05-19	94.00	114.50	94.00	108.50	102,962
2020-05-18	90.00	90.00	90.00	90.00	2,189
2020-05-15	90.00	90.00	88.00	90.00	3,999
2020-05-14	93.50	93.00	90.00	90.00	42,205
2020-05-13	93.50	93.50	93.50	93.50	24,280
2020-05-12	93.50	93.50	93.50	93.50	804
2020-05-11	93.50	93.50	93.50	93.50	2,280
2020-05-07	96.50	96.50	93.50	93.50	8,694
2020-05-06	87.50	97.00	97.00	96.50	49,585
2020-05-05	87.50	87.50	87.50	87.50	6,033
2020-05-04	88.50	88.50	87.50	87.50	37,530
2020-05-01	90.00	90.50	88.50	88.50	23,531
2020-04-30	92.50	93.50	90.50	92.50	67,628
2020-04-29	81.50	92.50	81.50	92.50	55,672
2020-04-28	77.00	82.50	77.00	76.50	76,591
2020-04-27	72.50	76.50	75.00	76.50	101,012
2020-04-24	66.00	71.50	66.00	71.50	32,927
2020-04-23	66.00	66.00	66.00	66.00	119,642
2020-04-22	66.00	66.00	66.00	66.00	154,781
2020-04-21	66.00	66.00	66.00	66.00	54,658
2020-04-20	65.50	66.00	65.50	66.00	146,639
2020-04-17	65.50	65.50	65.50	65.50	40,093
2020-04-16	66.50	66.50	66.00	66.00	63,207
2020-04-15	66.75	66.75	66.50	66.50	43,577
2020-04-14	69.00	69.00	66.00	69.00	428,650
2020-04-09	66.50	69.00	65.50	69.00	44,442
2020-04-08	66.50	68.00	66.00	66.50	18,927
2020-04-07	65.00	81.50	65.00	65.00	391,594
2020-04-06	65.00	65.00	63.00	65.00	44,888
2020-04-03	67.50	67.50	65.00	67.50	5,000
2020-04-03	67.50	65.00	60.00	65.00	54,463
2020-04-02	66.00	67.50	67.50	67.50	167,683
2020-04-02	66.00	67.50	65.00	66.00	167,683
2020-04-01	62.00	66.00	66.00	66.00	32,670
2020-04-01	62.00	66.00	60.00	62.00	24,210
2020-03-31	57.50	59.50	55.50	77.00	30,249
2020-03-30	77.00	77.00	74.00	77.00	19,354
2020-03-27	77.00	77.00	74.00	77.00	8,572
2020-03-26	82.00	78.00	78.00	82.00	2,526
2020-03-25	82.00	82.00	78.00	82.00	24,626
2020-03-24	83.00	83.00	80.00	83.00	2,499
2020-03-23	83.00	83.00	82.00	84.00	0
2020-03-20	84.00	84.00	84.00	84.00	3,500
2020-03-19	84.00	84.00	84.00	84.00	800
2020-03-18	90.00	90.00	80.00	93.00	3,000
2020-03-17	99.00	99.00	93.00	99.00	3,885
2020-03-16	110.50	110.50	100.50	112.00	17,400
2020-03-13	111.50	112.00	108.00	110.50	12,047
2020-03-12	120.50	120.50	113.00	123.00	12,031
2020-03-11	123.50	123.50	118.50	123.50	15,829
2020-03-10	123.50	123.50	123.50	123.50	346
2020-03-09	129.00	129.00	121.00	130.00	7,864
2020-03-06	134.00	134.00	130.00	130.00	41,663
2020-03-05	141.50	130.00	130.00	141.50	13,009
2020-03-04	142.50	143.00	138.00	142.50	18,200
2020-03-03	144.00	144.00	142.50	144.00	10,480
2020-03-02	149.50	149.50	144.00	149.50	18,406
2020-02-28	159.50	159.50	149.50	163.00	64,562
2020-02-27	163.50	163.50	163.00	163.50	73,228
2020-02-26	163.50	163.50	163.50	163.50	7,111
2020-02-25	163.50	163.50	163.50	163.50	1,254
2020-02-24	164.50	164.50	163.50	164.50	41,392
2020-02-21	164.50	164.50	164.50	164.50	8,825
2020-02-20	164.50	164.50	164.50	164.50	11,986
2020-02-19	164.50	164.50	164.50	164.50	2,130
2020-02-18	164.50	164.50	164.50	164.50	23,291
2020-02-17	165.50	165.50	164.50	164.50	44,767
2020-02-14	165.50	165.50	165.50	165.50	3,836
2020-02-13	166.50	166.50	165.50	165.50	279,146
2020-02-12	179.50	179.50	166.50	166.50	81,808
2020-02-11	179.50	179.50	179.50	179.50	226,167
2020-02-10	179.50	179.50	179.50	179.50	284,312
2020-02-07	177.00	179.50	173.00	179.50	26,329
2020-02-06	177.00	177.00	177.00	177.00	8,752
2020-02-05	177.00	177.00	177.00	177.00	1,099
2020-02-04	177.00	174.00	174.00	177.00	2,500
2020-02-03	173.50	177.00	173.50	177.00	4,684
2020-01-31	173.50	173.50	173.50	173.50	36,451
2020-01-30	173.50	173.50	173.50	173.50	23,143
2020-01-29	142.50	173.50	142.50	173.50	40,629
2020-01-28	206.00	206.00	202.00	205.00	3,474
2020-01-27	206.00	206.00	205.00	205.00	6,928
2020-01-24	205.00	207.00	205.00	206.00	3,819
2020-01-23	205.00	202.00	202.00	205.00	42,634
2020-01-22	206.00	206.00	205.00	205.00	5,446
2020-01-21	207.00	210.00	204.00	206.00	14,376
2020-01-20	220.00	214.00	210.00	207.00	19,567
2020-01-17	222.00	222.00	222.00	222.00	11,705
2020-01-16	222.00	222.00	222.00	222.00	4,606
2020-01-15	224.00	224.00	222.00	222.00	0
2020-01-14	226.00	226.00	224.00	224.00	12,174
2020-01-13	226.00	226.00	226.00	226.00	1,956
2020-01-10	226.00	226.00	226.00	226.00	7,806
2020-01-09	226.00	226.00	226.00	226.00	1,181
2020-01-08	226.00	226.00	226.00	226.00	0
2020-01-07	226.00	226.00	226.00	226.00	5,558
2020-01-06	226.00	226.00	226.00	226.00	0
2020-01-03	227.00	227.00	226.00	226.00	40,192
2020-01-02	227.00	227.00	227.00	227.00	3,703
2019-12-31	227.00	227.00	227.00	227.00	3,066
2019-12-30	227.00	227.00	227.00	227.00	9,557
2019-12-27	227.00	227.00	220.00	227.00	1,305
2019-12-24	227.00	227.00	227.00	227.00	98
2019-12-23	227.00	227.00	227.00	227.00	0
2019-12-20	227.00	227.00	220.00	227.00	19,074
2019-12-19	227.00	227.00	227.00	227.00	78,430
2019-12-18	227.00	228.00	227.00	227.00	19,753
2019-12-17	227.00	227.00	227.00	227.00	23,850
2019-12-16	227.00	227.00	227.00	227.00	3,507
2019-12-13	227.00	227.00	227.00	227.00	38,169
2019-12-12	227.00	227.00	227.00	227.00	2,759
2019-12-11	227.00	227.00	220.00	227.00	1,086
2019-12-10	227.00	227.00	227.00	227.00	70,824
2019-12-09	227.00	227.00	227.00	227.00	16,161
2019-12-06	227.00	227.00	227.00	227.00	3,410
2019-12-05	227.00	227.00	227.00	227.00	5
2019-12-04	227.00	227.00	227.00	227.00	43,840
2019-12-03	227.00	227.00	227.00	227.00	4,319
2019-12-02	225.00	227.00	225.00	227.00	8,518
2019-11-29	224.00	225.00	224.00	225.00	27,682
2019-11-28	224.00	224.00	218.00	224.00	6,263
2019-11-27	224.00	224.00	224.00	224.00	300
2019-11-26	224.00	224.00	224.00	224.00	5,984
2019-11-25	224.00	224.00	224.00	224.00	3,568
2019-11-22	224.00	227.00	218.00	224.00	4,795
2019-11-21	218.00	224.00	218.00	224.00	4,953
2019-11-20	217.00	218.00	217.00	218.00	10,250
2019-11-19	217.00	217.00	217.00	217.00	0
2019-11-18	216.00	217.00	215.00	217.00	10,395
2019-11-15	212.00	215.00	212.00	215.00	4,033
2019-11-14	196.00	212.00	196.00	212.00	36,694
2019-11-13	196.00	196.00	196.00	196.00	2,670
2019-11-12	197.00	200.00	200.00	196.00	350,457
2019-11-11	197.00	197.00	197.00	197.00	7,010
2019-11-08	193.50	197.00	193.50	197.00	6,293
2019-11-07	191.50	193.50	191.50	193.50	1,295
2019-11-06	191.50	191.50	191.50	191.50	393,921
2019-11-05	191.50	191.50	186.00	191.50	845
2019-11-04	191.50	191.50	186.00	191.50	2,162
2019-11-01	191.50	191.50	186.00	191.50	2,000
2019-10-31	191.50	191.50	191.50	191.50	12,708
2019-10-30	191.50	191.50	191.50	191.50	1,266
2019-10-29	191.50	191.50	186.00	191.50	4,284
2019-10-28	191.50	191.50	191.50	191.50	1,278
2019-10-25	191.50	191.50	186.00	191.50	1,261
2019-10-24	191.50	191.50	186.00	191.50	1,555
2019-10-23	191.50	194.00	194.00	191.50	173,112
2019-10-22	191.50	195.00	195.00	191.50	30,872
2019-10-21	194.00	194.00	191.50	191.50	1,783
2019-10-18	194.00	194.00	194.00	194.00	0
2019-10-17	194.00	194.00	194.00	194.00	11,000
2019-10-16	182.00	194.00	182.00	194.00	29,792
2019-10-15	182.00	182.00	182.00	182.00	23,638
2019-10-14	175.00	181.50	175.00	181.50	1,003,027
2019-10-11	175.00	175.00	172.00	175.00	7,663
2019-10-10	174.00	175.00	174.00	174.00	5,740
2019-10-09	169.50	174.00	169.50	174.00	1,047,021
2019-10-08	191.50	191.50	167.50	169.50	61,566
2019-10-07	196.00	196.00	192.00	192.50	34,888
2019-10-04	196.00	198.00	198.00	196.00	26,636
2019-10-03	195.00	196.00	195.00	196.00	11,331
2019-10-02	196.00	198.00	198.00	195.00	3,282
2019-10-01	195.00	196.00	190.00	196.00	11,248
2019-09-30	195.00	195.00	195.00	195.00	268,251
2019-09-27	173.50	200.00	173.50	195.00	55,197
2019-09-26	155.00	173.50	155.00	173.50	3,072,367
2019-09-25	152.50	156.00	152.50	153.50	42,663
2019-09-24	152.00	152.00	152.00	152.50	53,539
2019-09-23	152.50	153.50	152.50	152.50	33,827
2019-09-20	164.50	164.50	151.00	152.50	167,932
2019-09-19	163.50	165.00	165.00	164.50	270,584
2019-09-18	163.50	163.50	162.50	162.50	407,918
2019-09-17	166.00	164.00	160.50	163.50	562,051
2019-09-16	307.00	307.00	303.00	303.00	5,086
2019-09-13	307.00	307.00	307.00	307.00	3,899
2019-09-12	310.00	311.00	304.00	307.00	16,852
2019-09-11	311.00	311.00	311.00	311.00	12,076
2019-09-10	311.00	311.00	311.00	311.00	50
2019-09-09	311.00	311.00	311.00	311.00	3,814
2019-09-06	311.00	311.00	311.00	311.00	7,626
2019-09-05	311.00	311.00	306.00	311.00	429
2019-09-04	311.00	311.00	311.00	311.00	3,849
2019-09-03	314.00	314.00	314.00	311.00	23,168
2019-08-30	311.00	311.00	311.00	311.00	3,908
2019-08-29	311.00	311.00	311.00	311.00	30
2019-08-28	311.00	311.00	311.00	311.00	2,300
2019-08-27	311.00	311.00	311.00	311.00	3,720
2019-08-23	311.00	311.00	311.00	311.00	3,212
2019-08-22	310.00	311.00	306.00	311.00	19,572
2019-08-21	311.00	311.00	311.00	311.00	55,217
2019-08-20	314.00	314.00	311.00	311.00	7,783
2019-08-19	314.00	314.00	314.00	314.00	2,146
2019-08-16	314.00	314.00	314.00	314.00	0
2019-08-15	314.00	314.00	314.00	314.00	42,127
2019-08-14	306.00	317.00	306.00	314.00	33,739
2019-08-13	304.00	306.00	304.00	306.00	11,301
2019-08-12	303.00	304.00	303.00	304.00	5,536
2019-08-09	304.00	304.00	303.00	303.00	10,636
2019-08-08	298.00	304.00	298.00	304.00	4,726
2019-08-07	298.00	298.00	298.00	298.00	1,239,412
2019-08-06	298.00	298.00	298.00	298.00	14,660
2019-08-05	298.00	298.00	298.00	298.00	3,929
2019-08-02	298.00	298.00	290.00	298.00	11,830
2019-08-01	296.00	299.00	290.00	298.00	20,770
2019-07-31	287.00	297.00	287.00	297.00	5,740
2019-07-30	279.00	287.00	279.00	287.00	32,915
2019-07-29	275.00	279.00	275.00	279.00	17,507
2019-07-26	269.00	275.00	269.00	275.00	822
2019-07-25	275.00	275.00	275.00	275.00	2,000
2019-07-24	275.00	276.00	275.00	276.00	29,147
2019-07-23	261.00	280.00	261.00	275.00	33,721
2019-07-22	261.00	261.00	261.00	261.00	83,124
2019-07-19	262.00	262.00	254.00	261.00	8,671
2019-07-18	259.00	261.00	259.00	261.00	7,209
2019-07-17	253.00	259.00	253.00	259.00	33,673
2019-07-16	253.00	253.00	253.00	253.00	12,150
2019-07-15	252.00	252.00	252.00	252.00	7,710
2019-07-12	249.00	252.00	249.00	252.00	11,841
2019-07-11	249.00	249.00	249.00	249.00	9,583
2019-07-10	255.00	254.00	249.00	249.00	5,136
2019-07-09	254.00	255.00	254.00	254.00	3,120
2019-07-08	238.00	254.00	232.00	254.00	50,229
2019-07-05	232.00	235.00	232.00	235.00	26,178
2019-07-04	224.00	232.00	224.00	232.00	660,970
2019-07-03	224.00	224.00	220.00	224.00	9,241
2019-07-02	224.00	224.00	224.00	224.00	30,438
2019-06-28	224.00	224.00	224.00	224.00	41,817
2019-06-27	224.00	224.00	224.00	224.00	1,754
2019-06-26	224.00	224.00	224.00	224.00	725
2019-06-25	224.00	224.00	220.00	224.00	6,180
2019-06-24	224.00	224.00	224.00	224.00	13,520
2019-06-21	224.00	224.00	220.00	224.00	0
2019-06-20	224.00	224.00	224.00	224.00	22,157
2019-06-19	224.00	224.00	224.00	224.00	69,025
2019-06-18	225.00	225.00	224.00	224.00	2,757
2019-06-17	225.00	225.00	222.00	225.00	4,523
2019-06-14	224.00	225.00	224.00	225.00	6,231
2019-06-13	224.00	224.00	224.00	224.00	139,910
2019-06-12	223.00	224.00	223.00	224.00	37,891
2019-06-11	235.00	235.00	223.00	223.00	23,036
2019-06-10	235.00	230.00	230.00	235.00	302,182
2019-06-07	238.00	238.00	235.00	235.00	13,256
2019-06-06	246.00	246.00	238.00	238.00	6,566
2019-06-05	251.00	251.00	247.00	247.00	12,435
2019-06-04	251.00	251.00	251.00	251.00	0
2019-06-03	251.00	251.00	251.00	251.00	68,943
2019-05-31	251.00	251.00	251.00	251.00	3,000
2019-05-30	251.00	251.00	251.00	251.00	13,285
2019-05-29	251.00	251.00	251.00	251.00	9,462
2019-05-28	249.00	251.00	249.00	251.00	12,161
2019-05-24	249.00	250.00	250.00	249.00	4,890
2019-05-23	248.00	249.00	248.00	249.00	413,100
2019-05-22	248.00	252.00	252.00	248.00	14,560
2019-05-21	246.00	248.00	246.00	248.00	7,609
2019-05-20	246.00	246.00	246.00	246.00	4,795
2019-05-17	243.00	246.00	240.00	246.00	152,183
2019-05-16	241.00	243.00	241.00	243.00	12,455
2019-05-15	239.00	241.00	239.00	241.00	7,255
2019-05-14	254.00	254.00	236.00	237.00	25,454
2019-05-13	254.00	254.00	254.00	254.00	15,290
2019-05-10	254.00	254.00	254.00	254.00	12,253
2019-05-09	254.00	254.00	254.00	254.00	8,170
2019-05-08	254.00	254.00	254.00	254.00	141,528
2019-05-07	261.00	254.00	254.00	254.00	28,961
2019-05-03	261.00	261.00	261.00	261.00	418,554
2019-05-02	261.00	263.00	261.00	261.00	81,422
2019-05-01	261.00	261.00	261.00	261.00	1,212
2019-04-30	261.00	261.00	261.00	261.00	130,582
2019-04-29	261.00	261.00	256.00	261.00	16,339
2019-04-26	260.00	261.00	260.00	261.00	9,035
2019-04-25	258.00	260.00	258.00	260.00	31,760

Share	Price	Change
Merit Group (MRIT)	63.00	17.76%
Cordel Group (CRDL)	4.30	13.16%
Anglo American (AAL)	2,478.00	12.38%
Kromek (KMK)	7.75	10.71%
Block Energy P. (BLOE)	1.95	9.86%

Share	Price	Change
Seed Innov (SEED)	2.05	-29.31%
Destiny Pharma. (DEST)	15.25	-29.07%
R&Q Insurance (RQIH)	2.29	-24.3%
Ukrproduct (UKR)	2.00	-19.68%
Shield Thera (STX)	1.075	-18.87%

Share	Price	Volume
Cap-xx (CPX)	0.0925	542,712,104
Premier African Minerals (PREM)	0.19	71,515,848
Tower Resources (TRP)	0.0195	66,320,912
Beacon Energy. (BCE)	0.0525	49,625,731
Baron Oil (BOIL)	0.065	49,368,755