Speedy Hire Share History

Speedy Hire Share Price history. The following table shows end-of-day data SDY historical share prices for Speedy Hire, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	27.00	27.70	27.00	27.45	1,201,014
2024-04-23	25.75	27.10	25.75	26.80	1,703,413
2024-04-22	23.70	25.85	23.60	25.85	21,226,514
2024-04-19	23.85	24.00	23.25	24.00	8,245,907
2024-04-18	24.20	24.25	23.65	23.65	549,966
2024-04-17	24.75	24.90	24.20	24.20	997,951
2024-04-16	25.00	25.15	24.45	24.70	1,140,896
2024-04-15	25.20	25.45	25.10	25.10	1,015,904
2024-04-12	24.95	25.30	24.95	25.20	500,457
2024-04-11	25.50	25.70	24.95	25.00	1,372,132
2024-04-10	24.50	26.00	23.00	25.75	10,043,007
2024-04-09	25.70	25.70	25.35	25.35	841,801
2024-04-08	25.50	25.90	25.50	25.80	641,358
2024-04-05	25.40	25.55	25.25	25.50	446,060
2024-04-04	25.75	25.75	25.20	25.50	1,182,219
2024-04-03	25.00	25.15	24.95	25.00	1,054,599
2024-04-02	25.25	25.35	24.50	24.95	900,254
2024-04-01	25.40	25.40	25.40	25.40	0
2024-03-29	25.40	25.40	25.40	25.40	0
2024-03-28	25.00	25.80	24.80	25.40	2,262,519
2024-03-27	24.00	25.00	23.95	25.00	1,239,528
2024-03-26	24.40	24.40	24.00	24.00	457,980
2024-03-25	25.00	25.10	24.20	24.40	236,399
2024-03-22	24.60	24.60	24.00	24.05	1,650,297
2024-03-21	25.00	25.00	24.50	24.50	414,463
2024-03-20	25.00	25.00	24.55	24.55	245,469
2024-03-19	25.10	25.15	24.50	25.00	1,295,161
2024-03-18	23.90	25.35	23.90	24.50	820,281
2024-03-15	25.00	25.00	23.40	23.40	7,185,560
2024-03-14	25.00	25.50	23.55	25.00	961,653
2024-03-13	25.50	25.70	25.00	25.00	722,041
2024-03-12	25.70	26.10	25.10	25.20	227,172
2024-03-11	26.15	26.15	25.10	25.50	621,673
2024-03-08	26.00	26.10	25.30	25.55	378,703
2024-03-07	25.95	26.70	25.95	26.05	607,230
2024-03-06	26.00	26.35	25.95	26.15	208,241
2024-03-05	26.30	26.50	25.70	25.90	713,269
2024-03-04	27.00	27.20	26.50	26.50	230,340
2024-03-01	26.70	27.05	26.70	27.05	299,404
2024-02-29	26.85	26.95	26.60	26.60	371,229
2024-02-28	27.45	27.45	26.65	26.85	161,573
2024-02-27	27.60	27.60	26.60	26.70	693,743
2024-02-26	28.00	28.00	27.25	27.25	259,833
2024-02-23	28.40	28.40	27.50	28.25	429,641
2024-02-22	28.20	28.50	27.45	27.55	532,287
2024-02-21	28.65	28.65	28.30	28.30	828,104
2024-02-20	28.40	28.60	28.40	28.50	457,657
2024-02-19	27.40	28.70	27.40	28.40	1,720,865
2024-02-16	27.20	27.40	26.70	26.80	770,811
2024-02-15	27.25	28.00	27.05	27.10	810,729
2024-02-14	26.25	26.55	26.20	26.55	3,566,852
2024-02-13	26.40	26.40	25.80	26.15	890,896
2024-02-12	26.60	26.60	26.20	26.20	670,841
2024-02-09	26.50	26.50	26.10	26.20	2,835,443
2024-02-08	26.10	27.00	25.85	26.30	3,782,652
2024-02-07	27.90	27.90	25.65	25.65	1,170,715
2024-02-06	28.35	28.50	25.90	27.05	1,026,613
2024-02-05	28.80	28.80	28.35	28.35	6,774,645
2024-02-02	28.80	29.00	28.50	28.80	5,551,244
2024-02-01	28.50	29.20	28.40	28.55	10,702,193
2024-01-31	29.55	29.65	28.20	28.20	1,879,839
2024-01-30	31.25	31.25	28.70	29.50	7,063,510
2024-01-29	36.00	36.00	35.40	36.00	469,895
2024-01-26	35.65	36.10	35.55	35.60	1,095,273
2024-01-25	36.00	36.00	35.00	35.55	446,697
2024-01-24	34.40	36.30	34.10	35.20	638,018
2024-01-23	34.20	34.80	34.00	34.30	313,102
2024-01-22	33.50	34.15	33.50	34.15	2,704,166
2024-01-19	33.95	34.15	33.20	33.95	588,085
2024-01-18	33.20	34.10	33.00	33.05	135,030
2024-01-17	33.00	33.50	32.80	33.45	271,477
2024-01-16	34.30	34.30	33.20	33.20	183,111
2024-01-15	34.30	34.30	33.65	33.90	2,109,862
2024-01-12	33.05	34.30	33.05	33.50	787,592
2024-01-11	34.00	34.00	33.75	33.90	1,361,174
2024-01-10	33.00	33.40	32.50	33.40	-16,130
2024-01-09	33.10	33.85	31.90	32.00	327,961
2024-01-08	33.75	34.45	32.80	32.80	457,683
2024-01-05	33.30	34.00	33.30	34.00	346,324
2024-01-04	33.80	33.80	33.00	33.00	267,490
2024-01-03	33.65	33.75	32.85	33.35	141,842
2024-01-02	32.00	33.65	32.00	33.65	107,977
2024-01-01	32.90	32.90	32.90	32.90	0
2023-12-29	32.80	33.20	32.80	32.90	191,295
2023-12-28	33.40	33.40	32.45	33.25	234,636
2023-12-27	32.40	33.60	32.40	33.05	176,736
2023-12-26	32.00	32.00	32.00	32.00	0
2023-12-25	32.00	32.00	32.00	32.00	0
2023-12-22	32.00	32.05	32.00	32.00	523,141
2023-12-21	31.60	32.60	31.60	32.25	180,439
2023-12-20	31.40	32.70	30.95	32.40	989,033
2023-12-19	31.90	31.90	31.05	31.10	103,871
2023-12-18	31.90	31.90	30.60	31.40	385,388
2023-12-15	31.00	31.90	30.85	31.00	2,285,114
2023-12-14	30.20	30.95	30.15	30.70	148,960
2023-12-13	31.90	31.90	29.85	30.00	192,565
2023-12-12	31.90	31.90	31.00	31.00	124,000
2023-12-11	30.50	31.45	30.50	30.80	138,165
2023-12-08	31.90	31.90	30.05	30.75	860,171
2023-12-07	31.00	31.30	30.40	31.10	1,475,271
2023-12-06	31.25	31.40	30.45	30.70	373,183
2023-12-05	31.90	31.90	31.00	31.25	218,664
2023-12-04	30.20	31.20	30.20	30.85	632,983
2023-12-01	32.50	32.50	30.00	30.20	745,674
2023-11-30	33.45	34.00	31.55	31.55	1,562,222
2023-11-29	33.95	34.00	33.40	33.80	5,855,016
2023-11-28	34.05	34.55	33.50	33.50	1,182,837
2023-11-27	33.75	34.05	33.75	33.75	2,107,829
2023-11-24	34.10	34.10	34.10	34.10	132,218
2023-11-23	34.00	34.55	33.50	34.10	2,110,106
2023-11-22	34.00	34.70	32.20	34.00	1,128,349
2023-11-21	37.85	37.90	35.75	35.75	395,771
2023-11-20	38.00	38.20	36.55	37.80	910,030
2023-11-17	35.50	38.95	35.50	36.90	1,014,557
2023-11-16	34.95	35.55	34.05	35.55	197,952
2023-11-15	34.05	34.95	34.05	34.70	475,550
2023-11-14	30.95	34.70	29.65	34.70	2,922,633
2023-11-13	29.25	30.80	29.25	29.80	450,568
2023-11-10	30.80	30.80	29.30	29.30	916,363
2023-11-09	30.75	30.75	29.95	30.00	173,925
2023-11-08	30.05	30.05	29.35	29.35	383,303
2023-11-07	30.80	30.80	30.00	30.00	241,338
2023-11-06	30.00	30.80	28.90	30.55	162,868
2023-11-03	30.10	30.65	29.25	30.00	929,430
2023-11-02	30.10	30.10	29.40	29.40	2,634,993
2023-11-01	30.45	30.45	28.55	29.00	230,465
2023-10-31	29.95	30.45	28.95	30.25	2,556,135
2023-10-30	28.80	30.45	28.35	28.50	305,457
2023-10-27	28.20	28.95	28.00	28.50	930,391
2023-10-26	29.05	29.05	26.35	27.75	3,237,797
2023-10-25	30.65	30.65	28.80	28.80	560,030
2023-10-24	31.25	31.30	30.60	30.60	299,548
2023-10-23	31.55	32.30	31.40	31.40	279,219
2023-10-20	32.85	32.85	32.85	32.85	1,393,968
2023-10-19	31.95	31.95	31.15	31.85	62,532
2023-10-18	31.50	31.95	31.50	31.95	83,551
2023-10-17	32.00	32.00	31.50	31.70	195,833
2023-10-16	31.45	31.80	31.45	31.80	216,041
2023-10-13	31.50	31.50	31.50	31.50	223,998
2023-10-12	31.05	31.55	31.05	31.55	2,227,913
2023-10-11	31.95	31.95	31.95	31.95	74,467
2023-10-10	32.65	32.65	31.30	31.90	514,999
2023-10-09	31.35	32.65	31.30	31.30	113,472
2023-10-06	31.50	31.50	31.15	31.15	296,266
2023-10-05	31.65	32.55	30.80	30.80	126,379
2023-10-04	31.90	32.95	31.30	31.30	227,515
2023-10-03	32.00	32.95	32.00	32.65	404,684
2023-10-02	32.30	32.35	31.60	31.95	166,218
2023-09-29	32.05	33.30	31.80	31.95	515,470
2023-09-28	35.00	35.00	32.35	32.35	694,854
2023-09-27	34.25	34.25	34.25	34.25	92,368
2023-09-26	34.50	34.50	34.50	34.50	170,543
2023-09-25	35.40	35.40	34.50	34.60	397,396
2023-09-22	34.50	35.95	34.05	34.05	702,407
2023-09-21	34.35	34.80	34.35	34.60	132,703
2023-09-20	34.85	35.90	34.70	35.00	116,489
2023-09-19	35.00	35.00	35.00	35.00	35,177
2023-09-18	34.30	35.95	34.30	35.00	192,330
2023-09-15	34.75	34.75	34.35	34.65	428,996
2023-09-14	34.80	34.85	34.75	34.75	4,162,512
2023-09-13	34.90	34.90	34.90	34.90	31,503
2023-09-12	35.00	35.00	35.00	35.00	63,959
2023-09-11	34.70	34.70	34.70	34.70	321,896
2023-09-08	35.00	36.05	34.45	34.45	717,478
2023-09-07	35.00	35.00	35.00	35.00	107,259
2023-09-06	34.95	34.95	34.70	34.70	24,749
2023-09-05	34.50	34.90	34.20	34.90	206,797
2023-09-04	35.00	35.00	34.15	34.15	68,608
2023-09-01	34.95	35.40	34.95	35.40	71,463
2023-08-31	34.50	35.00	33.70	35.00	279,182
2023-08-30	34.30	34.80	33.85	34.45	174,782
2023-08-29	33.60	34.00	33.60	34.00	2,110,807
2023-08-28	33.00	33.00	33.00	33.00	0
2023-08-25	33.50	33.50	33.00	33.00	277,632
2023-08-24	33.35	33.95	33.35	33.35	166,110
2023-08-23	33.25	33.35	33.25	33.35	4,024,428
2023-08-22	33.30	33.60	33.00	33.20	167,133
2023-08-21	33.00	33.75	33.00	33.40	91,472
2023-08-18	33.20	33.25	33.05	33.05	371,143
2023-08-17	35.10	35.10	32.15	33.00	811,252
2023-08-16	34.40	34.50	34.00	34.00	128,754
2023-08-15	34.50	34.65	34.30	34.55	158,933
2023-08-14	35.20	35.20	34.20	34.40	360,340
2023-08-11	36.00	36.00	35.00	35.00	321,476
2023-08-10	35.95	35.95	34.70	35.10	456,886
2023-08-09	37.10	37.10	36.60	36.95	904,558
2023-08-08	37.05	37.05	36.60	36.80	183,266
2023-08-07	37.00	37.00	37.00	37.00	774,444
2023-08-04	37.00	37.20	36.70	37.00	829,823
2023-08-03	36.90	37.75	36.80	36.90	492,304
2023-08-02	37.00	37.00	37.00	37.00	176,448
2023-08-01	36.90	37.50	36.90	36.90	1,375,912
2023-07-31	36.95	37.25	36.80	36.80	2,334,012
2023-07-28	37.00	37.20	36.75	36.75	1,175,162
2023-07-27	37.30	37.30	36.75	36.75	572,995
2023-07-26	37.50	37.50	37.50	37.50	688,111
2023-07-25	37.15	37.15	37.00	37.00	206,984
2023-07-24	36.80	37.85	36.80	37.50	235,756
2023-07-21	37.25	37.25	36.75	36.80	299,404
2023-07-20	37.70	37.95	37.25	37.50	682,484
2023-07-19	37.45	37.45	36.80	36.90	926,746
2023-07-18	37.45	37.45	37.45	37.45	100,617
2023-07-17	37.00	37.00	36.65	36.85	161,796
2023-07-14	36.60	36.90	36.40	36.90	186,895
2023-07-13	37.40	37.40	36.80	36.80	644,523
2023-07-12	36.95	37.15	36.05	36.60	402,371
2023-07-11	35.85	37.25	35.30	37.00	747,665
2023-07-10	34.20	35.60	34.20	34.85	210,032
2023-07-07	35.00	35.00	34.20	34.40	2,163,927
2023-07-06	36.00	36.00	34.35	34.35	687,861
2023-07-05	36.00	36.15	35.70	36.00	200,279
2023-07-04	36.00	36.60	35.55	35.70	780,330
2023-07-03	36.15	36.25	35.60	36.20	4,392,334
2023-06-30	36.10	36.30	36.00	36.10	899,640
2023-06-29	35.85	36.40	35.85	36.15	696,677
2023-06-28	33.85	35.60	33.80	35.60	715,708
2023-06-27	34.05	34.40	33.50	33.75	676,902
2023-06-26	32.50	32.50	32.40	32.40	2,059,421
2023-06-23	33.25	33.50	33.15	33.20	1,721,878
2023-06-22	30.80	33.30	30.00	33.00	7,579,791
2023-06-21	31.00	31.00	30.45	30.45	455,548
2023-06-20	30.70	31.00	30.70	31.00	113,854
2023-06-19	31.00	31.45	30.70	30.70	875,192
2023-06-16	31.00	31.00	30.85	31.00	559,112
2023-06-15	32.00	32.00	31.10	31.10	246,527
2023-06-14	31.75	31.75	31.45	31.45	97,524
2023-06-13	32.40	32.40	31.00	31.00	434,597
2023-06-12	33.00	33.00	32.70	32.70	246,844
2023-06-09	32.95	33.00	32.95	33.00	137,590
2023-06-08	33.00	33.10	32.80	33.10	72,623
2023-06-07	33.00	33.15	32.70	33.15	870,325
2023-06-06	33.00	33.00	33.00	33.00	46,846
2023-06-05	32.60	32.60	32.35	32.55	282,228
2023-06-02	32.50	33.00	32.50	32.60	298,462
2023-06-01	32.20	32.35	31.80	32.35	718,783
2023-05-31	33.05	33.05	30.15	30.90	1,830,811
2023-05-30	33.85	33.95	33.50	33.60	136,630
2023-05-29	33.95	33.95	33.95	33.95	0
2023-05-26	34.00	34.00	33.85	33.95	281,052
2023-05-25	34.00	34.00	34.00	34.00	70,710
2023-05-24	34.55	34.55	34.55	34.55	245,235
2023-05-23	33.85	34.05	33.70	34.00	715,258
2023-05-22	33.85	34.15	33.65	33.85	2,345,555
2023-05-19	32.75	33.95	32.75	33.60	477,926
2023-05-18	32.10	32.65	32.05	32.60	1,750,445
2023-05-17	32.80	32.80	32.10	32.10	1,048,310
2023-05-16	33.70	33.70	32.80	33.10	387,212
2023-05-15	34.95	35.00	33.20	33.85	226,914
2023-05-12	34.20	34.20	33.65	33.85	260,898
2023-05-11	34.35	34.35	33.70	33.85	231,761
2023-05-10	34.25	35.00	33.65	33.75	562,639
2023-05-09	33.00	34.05	32.75	34.00	2,348,038
2023-05-08	32.80	32.80	32.80	32.80	0
2023-05-05	32.70	33.00	32.55	32.80	276,764
2023-05-04	32.40	32.95	31.85	32.65	269,145
2023-05-03	32.75	32.75	31.80	32.10	405,135
2023-05-02	32.60	32.65	32.35	32.65	201,309
2023-05-01	32.15	32.15	32.15	32.15	0
2023-04-28	31.35	32.15	31.35	32.15	206,419
2023-04-27	31.80	31.80	31.35	31.35	1,057,539
2023-04-26	31.85	31.85	31.40	31.65	125,025
2023-04-25	32.00	32.15	31.75	32.00	439,501
2023-04-24	32.10	32.20	31.80	32.20	201,552
2023-04-21	32.60	32.70	32.20	32.30	255,786
2023-04-20	32.40	32.85	32.40	32.60	244,074
2023-04-19	32.50	32.60	32.45	32.50	270,752
2023-04-18	31.70	32.25	31.70	32.25	1,015,715
2023-04-17	31.50	31.75	31.35	31.65	451,822
2023-04-14	31.10	31.85	31.10	31.70	867,756
2023-04-13	31.45	31.45	31.00	31.00	801,064
2023-04-12	32.15	32.15	31.20	31.50	411,084
2023-04-11	31.50	31.50	31.00	31.50	593,661
2023-04-10	31.45	31.45	31.45	31.45	0
2023-04-07	31.45	31.45	31.45	31.45	0
2023-04-06	31.20	31.50	30.85	31.45	1,186,601
2023-04-05	32.35	32.35	30.50	30.50	1,492,783
2023-04-04	33.00	33.00	32.20	32.35	340,249
2023-04-03	33.40	33.60	32.85	32.85	342,858
2023-03-31	34.05	34.05	33.65	33.65	174,465
2023-03-30	33.00	34.10	32.90	33.70	283,778
2023-03-29	33.50	33.50	33.00	33.00	188,087
2023-03-28	33.55	33.65	33.05	33.30	190,805
2023-03-27	33.45	33.65	33.35	33.65	834,700
2023-03-24	33.45	33.50	32.90	33.25	394,138
2023-03-23	34.00	34.00	33.40	33.50	365,605
2023-03-22	33.95	33.95	33.45	33.45	278,631
2023-03-21	33.90	34.10	33.70	33.80	341,663
2023-03-20	34.00	34.20	33.20	33.80	742,150
2023-03-17	34.00	34.15	33.45	34.15	1,486,670
2023-03-16	33.75	34.20	33.55	34.10	558,899
2023-03-15	34.40	34.50	33.40	33.55	463,609
2023-03-14	34.00	34.50	33.60	34.25	692,621
2023-03-13	35.05	35.05	33.25	33.90	993,382
2023-03-10	35.80	35.80	34.95	35.05	660,369
2023-03-09	36.60	36.60	35.75	35.80	233,339
2023-03-08	36.50	37.40	36.45	36.75	1,051,778
2023-03-07	37.95	38.20	36.50	36.70	732,319
2023-03-06	37.75	37.90	37.45	37.90	856,058
2023-03-03	37.60	37.60	37.35	37.40	1,223,660
2023-03-02	37.30	37.95	36.85	37.00	880,153
2023-03-01	37.00	37.30	36.85	37.05	1,642,730
2023-02-28	37.30	37.30	36.35	37.00	2,595,093
2023-02-27	37.60	37.70	37.30	37.30	176,984
2023-02-24	37.80	38.05	37.45	37.45	970,847
2023-02-23	39.00	39.00	37.60	38.00	1,564,784
2023-02-22	39.00	39.00	37.35	37.35	5,796,686
2023-02-21	38.75	39.20	37.70	37.85	1,750,814
2023-02-20	38.50	39.20	38.50	38.95	1,131,959
2023-02-17	38.00	38.90	38.00	38.45	915,901
2023-02-16	37.50	38.70	37.50	38.65	662,466
2023-02-15	37.80	38.15	37.50	38.00	1,442,434
2023-02-14	38.15	38.20	37.60	37.75	381,231
2023-02-13	39.00	39.00	37.50	38.00	751,417
2023-02-10	37.50	38.05	37.50	37.50	2,006,377
2023-02-09	38.00	38.80	37.00	37.70	4,463,412
2023-02-08	38.60	39.00	35.90	37.00	23,884,879
2023-02-07	42.90	43.40	41.65	42.00	497,664
2023-02-06	41.65	43.20	41.10	43.20	1,083,829
2023-02-03	41.50	41.70	40.90	41.65	547,148
2023-02-02	41.10	41.50	40.85	41.20	336,195
2023-02-01	41.50	41.50	40.35	40.80	683,137
2023-01-31	41.25	41.30	40.10	40.15	922,603
2023-01-30	41.05	41.20	40.70	40.85	508,269
2023-01-27	40.65	41.35	40.30	41.35	581,004
2023-01-26	39.05	40.80	38.90	40.30	1,087,956
2023-01-25	39.95	40.30	39.05	39.05	812,405
2023-01-24	39.60	39.90	39.50	39.80	619,389
2023-01-23	39.75	40.35	39.30	39.65	851,937
2023-01-20	39.95	40.75	39.70	39.70	705,180
2023-01-19	38.40	40.00	38.40	39.90	1,066,930
2023-01-18	39.85	39.85	38.70	38.70	507,182
2023-01-17	39.00	39.75	37.70	38.55	1,203,539
2023-01-16	39.70	39.80	39.15	39.25	585,286
2023-01-13	41.00	41.85	39.60	39.70	1,133,124
2023-01-12	42.10	42.50	41.70	41.70	413,673
2023-01-11	41.70	42.20	41.40	42.00	1,001,172
2023-01-10	41.50	41.90	41.50	41.90	419,742
2023-01-09	42.60	42.60	41.75	41.75	1,271,779
2023-01-06	41.70	42.00	41.65	41.90	1,086,211
2023-01-05	41.15	42.40	41.15	42.05	1,696,839
2023-01-04	41.00	41.70	40.25	41.70	1,680,960
2023-01-03	39.50	40.45	39.50	40.25	1,003,188
2023-01-02	39.75	39.75	39.75	39.75	0
2022-12-30	41.00	41.00	39.35	39.75	602,054
2022-12-29	40.00	40.00	39.40	39.70	834,710
2022-12-28	39.05	40.00	39.05	39.90	876,271
2022-12-27	39.40	39.40	39.40	39.40	0
2022-12-26	39.40	39.40	39.40	39.40	0
2022-12-23	39.40	39.40	39.40	39.40	147,223
2022-12-22	39.00	39.55	38.70	38.70	1,211,027
2022-12-21	38.00	39.90	38.00	39.20	1,694,669
2022-12-20	39.70	39.70	38.35	38.45	1,444,383
2022-12-19	40.75	40.75	39.20	39.55	1,499,464
2022-12-16	39.00	40.80	39.00	40.00	2,042,149
2022-12-15	39.75	40.40	39.30	39.95	1,761,244
2022-12-14	38.60	40.50	38.60	39.75	1,490,539
2022-12-13	38.00	39.00	38.00	38.60	6,272,038
2022-12-12	38.00	38.45	38.00	38.20	1,079,407
2022-12-09	38.50	38.50	38.10	38.50	573,091
2022-12-08	39.20	39.20	38.20	38.50	1,571,949
2022-12-07	40.00	40.00	38.80	38.85	5,501,020
2022-12-06	40.50	40.50	39.80	40.00	1,601,163
2022-12-05	40.70	40.80	40.35	40.35	1,608,320
2022-12-02	41.45	41.60	40.00	40.65	3,525,211
2022-12-01	42.50	42.50	41.35	41.55	1,493,580
2022-11-30	41.00	42.35	40.80	41.80	2,430,054
2022-11-29	42.65	42.85	41.10	41.10	2,137,671
2022-11-28	40.60	42.60	40.30	42.35	3,136,763
2022-11-25	40.60	40.60	40.50	40.55	5,560,479
2022-11-24	40.50	41.00	40.40	40.50	3,403,360
2022-11-23	40.35	40.50	40.35	40.50	1,728,288
2022-11-22	40.05	40.30	39.85	40.30	7,862,128
2022-11-21	40.05	40.20	39.90	40.20	1,744,105
2022-11-18	40.00	40.20	39.80	40.00	3,541,898
2022-11-17	39.90	40.05	39.65	40.00	2,105,124
2022-11-16	39.40	40.40	39.10	39.10	1,003,677
2022-11-15	43.80	43.80	39.45	40.00	13,969,374
2022-11-14	41.90	43.30	41.90	43.25	1,075,859
2022-11-11	41.30	42.80	41.00	42.55	548,965
2022-11-10	40.40	41.00	40.35	40.65	151,943
2022-11-09	40.60	40.60	39.90	39.90	463,568
2022-11-08	40.50	40.85	40.40	40.70	381,118
2022-11-07	39.00	40.50	38.85	40.15	4,109,773
2022-11-04	38.50	38.60	38.15	38.55	355,853
2022-11-03	38.10	38.55	37.95	38.20	821,210
2022-11-02	38.20	38.95	37.55	38.95	1,903,031
2022-11-01	38.50	38.80	37.80	37.80	966,354
2022-10-31	38.55	38.75	38.40	38.70	365,392
2022-10-28	39.10	39.10	38.40	38.80	313,155
2022-10-27	39.00	39.25	38.60	38.75	202,946
2022-10-26	38.05	39.10	38.05	38.50	302,668
2022-10-25	38.15	38.30	37.20	38.10	1,099,467
2022-10-24	37.45	37.60	37.40	37.45	1,158,066
2022-10-21	37.60	37.65	37.15	37.45	349,754
2022-10-20	38.60	38.60	37.45	37.55	730,120
2022-10-19	38.50	38.70	38.25	38.60	585,655
2022-10-18	38.50	39.50	38.50	38.70	875,742
2022-10-17	37.50	38.85	37.50	38.85	1,305,065
2022-10-14	37.50	38.60	37.50	37.80	821,202
2022-10-13	37.10	38.90	37.10	38.45	695,952
2022-10-12	39.00	39.15	37.45	37.45	1,733,580
2022-10-11	39.00	39.00	38.25	38.65	534,003
2022-10-10	38.80	39.50	38.45	38.45	792,520
2022-10-07	39.70	39.70	38.30	38.65	341,306
2022-10-06	40.00	40.00	39.00	39.40	591,124
2022-10-05	39.75	39.75	38.50	39.00	673,515
2022-10-04	38.60	39.35	38.60	38.75	613,654
2022-10-03	38.25	38.85	37.15	38.25	1,322,218
2022-09-30	36.75	37.50	36.00	37.00	819,686
2022-09-29	35.50	36.75	35.50	36.00	1,685,950
2022-09-28	37.80	37.80	35.55	36.25	2,126,157
2022-09-27	38.70	38.70	37.05	37.05	727,365
2022-09-26	39.25	39.25	37.50	37.50	896,755
2022-09-23	39.55	40.00	38.20	38.60	1,002,275
2022-09-22	38.15	39.15	38.10	38.90	4,727,588
2022-09-21	38.55	38.75	38.15	38.25	522,033
2022-09-20	41.00	41.00	37.50	37.50	846,015
2022-09-19	41.00	41.00	41.00	41.00	0
2022-09-16	39.35	41.00	38.70	41.00	1,683,035
2022-09-15	39.35	39.35	38.60	38.60	358,529
2022-09-14	39.35	39.65	37.80	38.20	622,711
2022-09-13	41.05	41.80	39.15	39.25	1,401,315
2022-09-12	38.75	41.20	38.45	41.15	2,604,923
2022-09-09	38.60	39.20	38.60	38.70	1,786,468
2022-09-08	40.50	40.90	38.40	38.75	1,041,464
2022-09-07	39.70	39.80	39.45	39.50	531,511
2022-09-06	39.05	40.05	38.40	38.75	673,831
2022-09-05	39.00	39.00	38.55	38.60	502,419
2022-09-02	38.25	39.20	38.25	38.55	694,536
2022-09-01	40.75	40.75	38.25	38.25	546,098
2022-08-31	41.20	41.45	40.50	41.00	219,814
2022-08-30	42.20	42.20	40.50	41.00	538,377
2022-08-29	42.05	42.05	42.05	42.05	0
2022-08-26	42.30	43.10	42.05	42.05	228,239
2022-08-25	42.50	43.15	42.50	42.50	405,690
2022-08-24	42.90	43.00	42.00	42.80	284,876
2022-08-23	42.65	43.75	41.80	42.45	875,188
2022-08-22	43.90	44.00	42.65	42.85	589,491
2022-08-19	44.25	44.55	44.00	44.00	725,089
2022-08-18	45.50	45.55	43.30	44.45	743,884
2022-08-17	46.40	46.90	45.50	45.50	437,193
2022-08-16	46.95	47.60	46.85	46.90	421,163
2022-08-15	47.45	47.45	47.00	47.20	236,099
2022-08-12	47.50	47.80	47.00	47.75	362,382
2022-08-11	46.25	48.15	46.25	47.90	455,205
2022-08-10	45.50	48.60	45.50	48.35	414,640
2022-08-09	46.70	47.10	46.25	46.40	302,360
2022-08-08	47.10	47.10	46.40	46.50	317,823
2022-08-05	46.95	47.20	46.40	46.70	510,764
2022-08-04	47.00	47.00	46.30	46.55	585,307
2022-08-03	46.05	46.45	45.85	46.00	290,156
2022-08-02	47.10	47.10	45.85	46.00	472,050
2022-08-01	48.20	48.20	46.45	47.15	559,527
2022-07-29	46.00	47.30	46.00	46.95	770,606
2022-07-28	45.50	46.15	45.50	46.00	458,318
2022-07-27	44.30	45.85	44.30	45.50	320,800
2022-07-26	46.15	46.15	44.20	44.20	488,057
2022-07-25	45.85	46.30	45.75	45.75	289,532
2022-07-22	46.00	46.65	45.95	46.00	491,285
2022-07-21	45.15	45.95	45.15	45.65	433,385
2022-07-20	43.20	45.45	43.20	44.95	522,996
2022-07-19	44.05	44.30	43.35	44.00	1,334,301
2022-07-18	43.70	45.55	43.65	44.35	1,081,765
2022-07-15	42.25	43.65	41.95	43.10	1,072,898
2022-07-14	43.95	43.95	41.75	41.75	1,427,765
2022-07-13	45.50	45.80	43.95	43.95	965,113
2022-07-12	44.60	45.45	44.50	45.25	871,528
2022-07-11	44.30	45.15	44.00	44.40	755,033
2022-07-08	43.80	44.60	43.35	44.45	766,750
2022-07-07	42.50	43.10	41.70	43.05	4,475,081
2022-07-06	42.30	42.65	42.05	42.20	1,498,973
2022-07-05	42.85	43.00	41.75	41.75	1,003,670
2022-07-04	43.55	43.60	42.65	42.85	747,629
2022-07-01	43.70	43.95	42.90	43.30	522,389
2022-06-30	43.20	43.50	41.90	43.35	1,369,033
2022-06-29	44.00	44.00	42.70	43.25	1,048,607
2022-06-28	43.75	44.50	42.70	44.00	1,697,733
2022-06-27	43.20	44.20	42.90	43.75	1,986,207
2022-06-24	43.60	43.60	42.80	43.00	1,822,413
2022-06-23	44.95	44.95	43.85	43.85	1,004,378
2022-06-22	45.00	45.35	43.65	44.95	1,416,142
2022-06-21	47.10	47.10	45.05	45.05	1,213,202
2022-06-20	46.80	47.00	46.15	46.15	970,821
2022-06-17	45.40	46.90	44.95	46.90	1,553,020
2022-06-16	46.00	46.00	44.25	44.80	1,215,294
2022-06-15	44.50	45.70	44.15	45.15	1,175,618
2022-06-14	46.00	46.70	44.60	44.60	1,338,251
2022-06-13	48.00	48.00	46.00	46.00	835,487
2022-06-10	49.70	49.70	48.35	48.50	1,170,331
2022-06-09	50.00	50.00	49.10	49.20	1,444,024
2022-06-08	49.20	50.40	48.60	49.85	2,422,743
2022-06-07	47.80	48.80	47.80	48.30	6,596,163
2022-06-06	47.50	48.45	47.45	48.00	2,353,828
2022-06-03	47.00	47.00	47.00	47.00	0
2022-06-02	47.00	47.00	47.00	47.00	0
2022-06-01	46.95	47.60	46.70	47.00	1,561,198
2022-05-31	47.95	47.95	46.90	47.00	3,784,944
2022-05-30	46.50	48.25	46.45	47.70	5,843,983
2022-05-27	46.00	46.50	45.40	45.80	2,336,331
2022-05-26	44.00	45.95	44.00	45.95	952,675
2022-05-25	44.50	45.20	44.05	44.95	954,794
2022-05-24	44.70	45.85	44.70	44.80	686,866
2022-05-23	45.80	46.90	45.60	46.50	1,202,471
2022-05-20	45.60	46.40	45.60	45.90	1,490,861
2022-05-19	46.70	46.75	45.10	45.10	2,486,499
2022-05-18	50.50	50.50	47.00	47.00	954,212
2022-05-17	47.00	49.50	47.00	49.00	1,875,718
2022-05-16	47.05	47.95	46.75	46.75	515,860
2022-05-13	45.95	47.95	45.95	47.25	742,028
2022-05-12	46.30	47.10	45.50	45.95	1,818,562
2022-05-11	47.00	48.25	47.00	47.55	754,386
2022-05-10	48.20	48.70	47.60	47.60	467,736
2022-05-09	49.10	49.10	48.00	48.15	779,745
2022-05-06	49.50	49.50	48.45	49.30	1,482,361
2022-05-05	50.60	50.80	49.65	49.65	1,705,754
2022-05-04	51.00	52.00	50.20	50.20	933,002
2022-05-03	51.90	52.30	50.80	51.50	2,067,566
2022-05-02	51.90	51.90	51.90	51.90	0
2022-04-29	50.00	51.90	50.00	51.90	2,388,671
2022-04-28	50.40	51.70	50.40	50.90	2,339,690
2022-04-27	51.00	51.10	49.65	50.30	1,064,572
2022-04-26	50.80	51.80	50.80	51.60	1,144,715
2022-04-25	51.00	51.40	50.20	50.80	493,851
2022-04-22	52.10	52.30	51.00	51.80	932,451
2022-04-21	50.80	52.60	50.80	51.50	1,081,763
2022-04-20	50.40	51.60	50.20	50.70	733,286
2022-04-19	50.50	51.20	50.20	50.20	1,063,450
2022-04-18	51.20	51.20	51.20	51.20	0
2022-04-15	51.20	51.20	51.20	51.20	0
2022-04-14	51.70	51.80	51.20	51.20	1,110,289
2022-04-13	51.20	51.80	51.10	51.60	1,712,087
2022-04-12	51.30	51.60	50.90	51.10	3,882,036
2022-04-11	52.00	52.00	50.60	51.40	1,084,010
2022-04-08	51.00	51.90	50.00	51.00	4,420,664
2022-04-07	51.00	51.00	50.00	50.00	1,803,046
2022-04-06	53.00	53.00	50.50	50.70	1,900,148
2022-04-05	53.10	53.50	52.20	52.70	6,312,358
2022-04-04	52.90	53.10	52.00	52.70	438,237
2022-04-01	54.10	54.10	52.70	52.70	1,097,609
2022-03-31	53.70	54.60	53.70	54.10	1,345,276
2022-03-30	53.60	54.00	53.10	53.50	1,001,563
2022-03-29	52.00	53.80	52.00	53.70	2,026,490
2022-03-28	52.20	52.90	52.10	52.30	725,632
2022-03-25	52.00	52.80	51.70	52.70	479,882
2022-03-24	51.40	52.60	51.40	52.10	554,094
2022-03-23	51.70	52.40	51.50	52.00	2,682,443
2022-03-22	52.20	52.50	51.60	52.00	1,653,034
2022-03-21	53.00	53.00	51.40	52.40	817,355
2022-03-18	52.40	52.50	51.50	51.90	1,267,380
2022-03-17	52.30	53.00	51.80	52.40	1,099,288
2022-03-16	51.00	52.30	51.00	51.70	841,251
2022-03-15	51.50	51.50	51.00	51.20	589,085
2022-03-14	50.70	52.50	50.70	51.80	5,525,666
2022-03-11	51.20	51.80	50.50	50.50	1,081,278
2022-03-10	50.60	51.20	50.30	50.60	898,137
2022-03-09	48.00	50.80	47.90	50.50	3,399,569
2022-03-08	47.00	48.05	46.65	47.90	10,549,775
2022-03-07	48.35	48.60	46.20	47.30	3,561,472
2022-03-04	50.20	50.20	48.30	48.55	1,595,377
2022-03-03	52.00	52.20	50.40	50.40	780,385
2022-03-02	51.60	52.40	51.40	51.80	2,951,667
2022-03-01	52.80	52.80	51.80	51.80	936,469
2022-02-28	52.50	53.50	52.50	52.60	1,282,037
2022-02-25	53.50	53.90	52.00	53.20	2,517,321
2022-02-24	53.00	53.00	51.50	51.70	2,296,847
2022-02-23	54.30	55.20	53.20	53.20	2,474,779
2022-02-22	54.50	55.40	54.10	54.10	765,019
2022-02-21	55.30	55.80	54.80	55.30	962,649
2022-02-18	56.00	56.10	54.90	55.30	1,327,534
2022-02-17	56.40	57.00	55.80	55.90	702,159
2022-02-16	56.40	57.00	56.30	56.70	1,665,868
2022-02-15	56.20	57.10	56.20	56.40	1,240,357
2022-02-14	56.50	56.80	55.70	56.80	658,665
2022-02-11	57.50	57.80	57.20	57.20	1,255,536
2022-02-10	57.90	57.90	57.30	57.50	3,185,191
2022-02-09	57.20	58.00	57.20	57.40	4,828,803
2022-02-08	56.20	57.40	56.20	56.40	991,474
2022-02-07	57.30	57.40	56.40	56.40	606,811
2022-02-04	58.00	58.00	56.20	56.90	1,396,870
2022-02-03	58.80	59.20	57.80	57.80	485,025
2022-02-02	57.90	59.60	57.60	58.50	2,346,917
2022-02-01	57.60	58.10	56.80	57.10	1,434,286
2022-01-31	57.80	58.20	56.90	57.20	2,949,630
2022-01-28	59.20	59.30	57.70	57.80	974,123
2022-01-27	56.40	59.50	56.40	58.60	1,776,446
2022-01-26	56.10	56.70	55.70	56.60	1,629,628
2022-01-25	57.50	57.50	55.50	55.60	1,535,182
2022-01-24	57.80	57.80	55.70	56.00	1,507,170
2022-01-21	58.00	58.00	57.00	57.80	1,336,468
2022-01-20	59.40	59.40	58.40	58.40	1,128,081
2022-01-19	58.60	59.00	57.80	58.70	2,498,498
2022-01-18	60.00	60.00	57.80	58.60	1,683,620
2022-01-17	60.00	60.60	59.70	60.20	2,873,801
2022-01-14	60.80	61.00	60.00	60.10	2,222,091
2022-01-13	61.30	61.30	60.30	60.60	964,038
2022-01-12	61.40	61.80	61.30	61.60	454,437
2022-01-11	60.70	61.90	60.60	61.60	702,104
2022-01-10	61.50	61.50	60.40	60.80	886,267
2022-01-07	61.90	62.10	61.00	61.80	2,711,785
2022-01-06	62.50	62.80	61.40	61.80	837,428
2022-01-05	63.00	63.20	62.40	62.40	1,149,987
2022-01-04	65.00	65.00	62.80	63.00	2,158,907
2022-01-03	63.40	63.40	63.40	63.40	0
2021-12-31	62.60	63.40	62.40	63.40	193,332
2021-12-30	62.60	63.00	61.40	62.60	359,463
2021-12-29	62.50	63.80	62.40	62.60	487,635
2021-12-28	62.40	62.40	62.40	62.40	0
2021-12-27	62.40	62.40	62.40	62.40	0
2021-12-24	63.20	63.20	62.40	62.40	128,275
2021-12-23	62.70	62.80	62.00	62.70	472,423
2021-12-22	60.60	62.10	60.00	62.00	2,076,122
2021-12-21	59.50	60.20	58.70	59.90	1,327,028
2021-12-20	59.60	60.10	59.00	59.00	857,764
2021-12-17	60.10	61.00	59.30	59.50	1,021,721
2021-12-16	60.70	60.80	59.90	60.10	640,126
2021-12-15	62.00	62.00	59.60	59.90	2,167,705
2021-12-14	61.70	63.00	60.80	61.00	852,602
2021-12-13	62.30	62.80	61.40	61.70	624,262
2021-12-10	65.10	65.10	62.40	62.50	1,967,656
2021-12-09	65.60	65.80	63.30	63.50	698,470
2021-12-08	65.40	66.80	65.00	66.00	2,714,858
2021-12-07	64.80	65.40	64.50	65.20	4,634,304
2021-12-06	64.10	64.90	63.60	64.40	540,677
2021-12-03	62.70	64.90	62.70	64.30	2,537,599
2021-12-02	62.60	63.60	62.00	63.60	1,261,656
2021-12-01	62.60	64.00	62.00	62.50	1,033,182
2021-11-30	63.50	63.50	62.50	62.60	986,019
2021-11-29	63.80	65.20	63.20	64.00	1,118,408
2021-11-26	65.10	65.40	63.70	63.80	888,620
2021-11-25	66.50	66.70	66.10	66.20	822,895
2021-11-24	69.00	69.00	66.00	66.40	2,157,364
2021-11-23	70.80	70.80	65.90	66.80	3,434,187
2021-11-22	71.50	71.50	68.50	69.50	2,584,262
2021-11-19	69.00	71.90	66.80	71.90	3,798,148
2021-11-18	68.00	69.40	67.50	67.80	990,333
2021-11-17	65.00	68.50	64.70	68.30	4,628,601
2021-11-16	64.90	65.00	63.50	63.80	1,619,604
2021-11-15	64.80	64.90	64.30	64.80	1,295,260
2021-11-12	64.80	64.90	64.80	64.90	2,795,929
2021-11-11	64.90	65.00	64.20	64.90	1,407,608
2021-11-10	64.60	65.00	63.80	64.90	2,966,631
2021-11-09	66.10	66.40	64.60	65.10	546,635
2021-11-08	65.80	67.00	65.40	66.00	954,291
2021-11-05	67.00	67.00	64.80	65.50	2,426,589
2021-11-04	67.00	67.00	65.00	65.00	847,145
2021-11-03	68.80	68.80	66.30	66.40	740,543
2021-11-02	68.60	68.60	65.90	67.10	665,504
2021-11-01	66.00	68.80	65.20	67.00	2,065,207
2021-10-29	63.70	65.30	62.00	63.80	999,171
2021-10-28	63.80	64.30	63.00	63.40	116,697
2021-10-27	62.20	64.30	62.10	63.00	611,109
2021-10-26	63.50	63.50	61.50	62.80	1,022,789
2021-10-25	62.00	63.00	61.30	63.00	763,637
2021-10-22	63.10	63.10	62.60	62.60	461,935
2021-10-21	63.30	63.60	63.00	63.30	632,349
2021-10-20	63.70	63.70	63.00	63.70	340,866
2021-10-19	64.30	65.00	63.60	63.60	382,320
2021-10-18	64.00	64.70	64.00	64.60	171,941
2021-10-15	63.80	64.90	63.70	64.00	366,964
2021-10-14	62.10	64.20	60.10	63.80	382,862
2021-10-13	61.50	62.00	60.10	61.60	970,357
2021-10-12	61.70	62.00	60.50	61.40	437,499
2021-10-11	62.60	63.00	60.20	62.00	1,205,309
2021-10-08	62.80	63.20	62.30	62.30	169,207
2021-10-07	63.50	64.00	62.50	62.50	259,814
2021-10-06	63.50	63.90	63.00	63.00	1,244,589
2021-10-05	64.60	64.60	62.20	63.20	320,876
2021-10-04	63.60	63.60	62.20	62.20	255,638
2021-10-01	64.10	64.10	62.90	63.10	264,263
2021-09-30	65.00	65.90	63.60	63.60	516,331
2021-09-29	66.00	66.90	64.60	64.60	1,612,610
2021-09-28	67.00	67.70	66.00	66.00	319,483
2021-09-27	67.50	68.60	67.00	67.00	258,356
2021-09-24	68.70	68.70	66.00	67.00	189,511
2021-09-23	67.50	69.20	67.40	67.60	162,401
2021-09-22	68.90	69.00	67.70	68.00	526,273
2021-09-21	69.50	70.00	68.10	68.10	231,265
2021-09-20	72.00	72.00	67.00	68.60	761,661
2021-09-17	69.90	71.00	69.00	69.00	1,008,987
2021-09-16	68.20	71.00	68.00	69.20	696,276
2021-09-15	70.40	70.40	68.00	68.00	1,888,222
2021-09-14	71.70	71.70	69.60	69.70	959,929
2021-09-13	71.10	72.00	71.00	71.40	434,627
2021-09-10	69.90	72.90	69.90	71.00	944,669
2021-09-09	69.50	72.00	69.20	71.00	1,190,053
2021-09-08	69.00	70.20	68.40	69.50	424,489
2021-09-07	69.50	70.60	68.20	69.20	835,203
2021-09-06	68.50	70.00	68.50	69.70	315,198
2021-09-03	69.10	69.60	69.00	69.00	138,962
2021-09-02	69.70	69.70	68.20	69.00	679,356
2021-09-01	69.50	70.40	68.60	69.70	426,085
2021-08-31	68.00	69.70	68.00	69.20	152,436
2021-08-30	69.00	69.00	69.00	69.00	0
2021-08-27	69.90	70.20	68.60	69.00	227,290
2021-08-26	68.20	69.40	67.30	69.00	533,395
2021-08-25	69.40	70.60	67.10	68.50	289,610
2021-08-24	68.10	70.00	67.70	68.60	505,964
2021-08-23	68.50	69.90	67.90	68.00	302,896
2021-08-20	68.50	68.50	67.10	67.80	239,898
2021-08-19	70.20	70.20	67.00	67.00	284,138
2021-08-18	71.10	71.10	70.00	70.00	199,464
2021-08-17	70.30	70.70	69.40	70.00	723,230
2021-08-16	70.20	70.50	69.40	69.40	690,970
2021-08-13	71.10	71.50	69.50	70.50	222,056
2021-08-12	70.00	71.60	70.00	70.80	161,256
2021-08-11	73.00	73.10	70.30	70.30	207,904
2021-08-10	73.10	74.50	72.90	72.90	216,197
2021-08-09	72.50	74.00	71.80	72.60	418,467
2021-08-06	72.50	72.50	71.50	72.10	516,208
2021-08-05	71.50	72.50	71.50	72.50	201,776
2021-08-04	71.40	71.90	71.40	71.50	375,784
2021-08-03	70.00	71.90	70.00	71.40	240,277
2021-08-02	68.20	71.30	68.20	70.00	451,420
2021-07-30	68.00	70.00	68.00	70.00	466,439
2021-07-29	68.70	69.10	67.00	68.00	509,682
2021-07-28	68.80	69.50	67.00	67.00	244,610
2021-07-27	69.00	69.30	68.60	68.70	339,860
2021-07-26	69.10	69.40	68.60	68.90	188,589
2021-07-23	69.50	70.00	69.00	69.00	472,070
2021-07-22	68.30	70.30	68.30	69.00	209,940
2021-07-21	68.00	69.00	67.00	68.20	841,597
2021-07-20	69.00	69.30	66.70	66.70	395,084
2021-07-19	70.00	70.00	68.50	68.50	247,502
2021-07-16	70.00	70.50	69.00	69.00	246,804
2021-07-15	69.90	70.00	69.50	69.50	188,003
2021-07-14	70.60	70.60	69.80	69.90	189,277
2021-07-13	71.50	71.90	70.00	70.00	83,214
2021-07-12	72.10	73.10	70.50	70.50	242,980
2021-07-09	72.80	73.10	71.90	72.10	248,007
2021-07-08	72.50	72.50	70.90	71.60	330,588
2021-07-07	73.80	74.10	72.00	72.00	285,076
2021-07-06	73.90	75.60	73.00	73.30	655,999
2021-07-05	75.00	75.00	73.40	74.00	467,173
2021-07-02	73.80	75.00	71.80	71.80	960,659
2021-07-01	73.30	73.80	71.90	72.90	469,950
2021-06-30	70.00	72.80	69.00	72.00	4,768,802
2021-06-29	68.80	70.60	68.20	70.00	655,215
2021-06-28	69.30	70.40	68.20	68.20	539,226
2021-06-25	69.10	70.00	69.00	69.00	531,051
2021-06-24	71.80	71.80	69.00	69.20	868,366
2021-06-23	71.70	72.10	70.20	70.20	1,124,265
2021-06-22	71.80	72.80	70.50	71.70	390,041
2021-06-21	70.00	71.00	68.30	70.80	386,833
2021-06-18	71.10	71.50	69.00	69.00	864,847
2021-06-17	71.00	71.20	70.50	71.00	697,316
2021-06-16	71.00	71.70	70.70	71.00	300,441
2021-06-15	72.50	73.00	70.70	70.80	325,438
2021-06-14	71.40	71.50	71.00	71.20	270,467
2021-06-11	72.00	72.00	71.10	71.20	610,211
2021-06-10	72.10	72.40	71.60	71.70	984,010
2021-06-09	73.00	73.40	71.60	71.70	934,870
2021-06-08	72.20	72.70	70.90	72.00	1,546,281
2021-06-07	72.40	72.40	71.70	72.00	1,557,023
2021-06-04	73.50	73.50	71.60	72.00	428,026
2021-06-03	74.10	74.60	72.20	73.00	687,822
2021-06-02	73.90	74.20	73.40	74.00	151,203
2021-06-01	75.00	75.00	73.00	73.90	641,847
2021-05-28	75.20	76.00	74.40	74.90	1,105,652
2021-05-27	75.50	75.50	73.10	74.80	2,010,455
2021-05-26	78.90	79.00	75.20	75.60	1,722,359
2021-05-25	81.10	81.10	76.10	77.00	1,978,389
2021-05-24	76.90	81.00	76.20	81.00	826,195
2021-05-21	75.20	76.40	74.80	76.00	595,746
2021-05-20	75.20	75.70	74.10	75.30	482,689
2021-05-19	75.10	75.90	73.60	75.00	1,352,280
2021-05-18	75.30	75.30	74.20	75.00	493,003
2021-05-17	75.10	75.10	74.10	74.50	1,022,664
2021-05-14	74.30	75.20	73.80	74.70	279,893
2021-05-13	74.00	75.60	73.80	74.10	358,833
2021-05-12	75.00	75.30	74.00	74.00	432,105
2021-05-11	74.30	75.90	74.30	74.90	2,689,550
2021-05-10	75.90	76.00	73.10	74.60	1,248,460
2021-05-07	76.30	76.90	75.10	75.10	145,326
2021-05-06	76.20	77.50	76.20	76.30	202,351
2021-05-05	76.30	77.90	75.40	76.00	676,743
2021-05-04	76.50	77.60	74.80	74.80	5,776,675
2021-04-30	76.30	77.00	74.30	76.30	300,479
2021-04-29	76.10	76.30	75.60	75.80	77,050
2021-04-28	76.10	76.20	75.60	75.60	191,781
2021-04-27	77.20	77.40	76.00	76.00	127,138
2021-04-26	77.60	78.00	77.20	77.60	841,921
2021-04-23	77.70	77.70	76.00	77.30	204,952
2021-04-22	76.00	77.70	74.60	76.50	2,386,410
2021-04-21	77.00	77.00	74.60	75.30	1,049,108
2021-04-20	76.00	78.00	75.00	76.70	3,275,117
2021-04-19	73.30	75.60	73.00	75.60	829,131
2021-04-16	72.90	74.80	72.90	73.90	957,396
2021-04-15	71.00	73.70	71.00	73.50	440,921
2021-04-14	71.00	71.80	70.60	71.00	948,038
2021-04-13	70.80	71.50	70.50	71.40	151,150
2021-04-12	71.00	71.20	70.50	71.00	148,388
2021-04-09	71.60	71.90	70.10	71.00	1,596,311
2021-04-08	69.70	72.00	69.40	71.70	458,423
2021-04-07	67.80	69.60	67.50	68.40	602,703
2021-04-06	66.40	70.00	66.40	67.60	1,074,286
2021-04-01	66.70	67.30	66.00	66.00	142,704
2021-03-31	66.20	67.80	65.60	66.60	528,990
2021-03-30	65.40	67.60	65.40	66.00	370,530
2021-03-29	65.40	66.60	65.00	66.00	132,731
2021-03-26	65.00	65.80	64.40	65.40	289,449
2021-03-25	65.80	66.00	63.80	64.60	514,313
2021-03-24	65.80	65.80	64.20	64.40	259,321
2021-03-23	65.80	65.80	63.60	64.40	873,239
2021-03-22	64.00	64.80	63.40	64.00	528,404
2021-03-19	65.00	66.80	63.00	63.00	2,710,561
2021-03-18	66.00	66.20	64.00	65.00	874,242
2021-03-17	68.00	69.20	66.00	66.00	428,958
2021-03-16	69.80	70.80	67.60	67.80	379,758
2021-03-15	67.00	69.40	66.20	68.60	1,912,967
2021-03-12	68.00	68.80	66.60	66.80	761,887
2021-03-11	68.40	68.80	67.40	67.40	309,462
2021-03-10	69.80	70.00	68.00	68.00	1,307,140
2021-03-09	65.60	69.80	65.00	69.20	45,948,856
2021-03-08	65.60	66.80	65.00	65.60	2,253,564
2021-03-05	66.00	66.20	65.60	65.60	1,818,242
2021-03-04	67.00	67.00	66.00	66.20	1,038,399
2021-03-03	67.00	67.40	66.00	66.60	1,495,768
2021-03-02	68.00	69.20	66.00	66.60	2,618,235
2021-03-01	69.60	70.00	66.40	67.20	12,849,599
2021-02-26	65.80	66.00	64.00	64.00	40,832
2021-02-25	68.40	68.40	65.20	65.40	506,634
2021-02-24	65.00	68.00	65.00	65.40	1,105,253
2021-02-23	64.60	65.80	62.40	65.00	1,298,053
2021-02-22	64.20	65.00	63.60	64.00	1,397,861
2021-02-19	70.20	70.20	63.80	66.00	372,564
2021-02-18	65.80	69.80	64.40	69.80	6,082,483
2021-02-17	66.00	66.80	63.60	65.00	1,105,585
2021-02-16	63.60	65.40	63.00	64.20	561,261
2021-02-15	67.40	67.40	64.60	64.80	275,600
2021-02-12	64.40	66.00	63.60	65.40	816,852
2021-02-11	62.40	64.20	62.40	63.60	497,669
2021-02-10	63.80	63.80	62.40	62.40	754,509
2021-02-09	67.80	67.80	64.20	64.40	90,496
2021-02-08	66.80	67.00	65.60	65.80	204,269
2021-02-05	65.00	67.00	65.00	66.60	397,501
2021-02-04	68.40	68.60	62.60	63.20	287,217
2021-02-03	63.80	66.00	63.60	65.00	565,397
2021-02-02	67.20	67.20	63.20	63.20	132,275
2021-02-01	68.00	69.00	63.80	66.40	278,759
2021-01-29	66.40	67.40	65.40	67.40	1,107,379
2021-01-28	68.00	68.60	66.60	67.40	700,543
2021-01-27	69.40	69.40	67.40	68.00	109,105
2021-01-26	68.60	70.00	67.80	68.20	1,758,693
2021-01-25	70.00	70.00	68.40	68.40	78,819
2021-01-22	68.20	70.00	68.20	70.00	1,286,743
2021-01-21	69.00	70.00	69.00	69.40	92,920
2021-01-20	69.00	70.00	68.00	69.00	875,080
2021-01-19	68.60	68.60	66.60	67.40	619,092
2021-01-18	68.20	69.40	67.20	68.20	114,088
2021-01-15	69.20	69.20	67.60	67.60	163,762
2021-01-14	68.00	69.80	68.00	68.80	221,781
2021-01-13	67.80	68.60	67.80	68.00	560,694
2021-01-12	69.00	69.20	67.20	68.00	488,500
2021-01-11	70.00	70.00	66.00	69.00	346,393
2021-01-08	69.20	69.80	68.00	69.60	130,064
2021-01-07	69.00	69.60	66.80	68.80	1,087,871
2021-01-06	70.20	70.60	69.20	69.60	1,641,049
2021-01-05	70.00	71.20	67.80	68.60	685,893
2021-01-04	70.00	71.80	68.20	71.40	724,216
2020-12-31	74.00	74.00	68.80	71.20	69,891
2020-12-30	73.00	74.40	69.20	72.00	185,501
2020-12-29	69.20	74.60	69.20	73.00	728,611
2020-12-24	71.80	72.60	69.20	70.80	61,505
2020-12-23	69.00	69.00	65.60	69.00	1,355,473
2020-12-22	67.20	68.00	64.60	68.00	189,856
2020-12-21	66.00	69.60	62.80	67.00	167,342
2020-12-18	66.00	67.80	63.80	67.80	226,110
2020-12-17	67.00	67.00	65.00	66.20	426,816
2020-12-16	68.20	69.00	66.40	66.40	306,873
2020-12-15	68.40	69.00	66.00	69.00	591,257
2020-12-14	66.00	67.80	64.00	67.40	378,206
2020-12-11	65.00	65.20	63.80	65.00	368,754
2020-12-10	68.00	69.00	63.80	64.80	471,829
2020-12-09	69.00	69.20	68.00	68.80	137,088
2020-12-08	70.60	71.20	70.00	70.40	1,524,416
2020-12-07	70.20	71.00	70.00	70.00	2,599,302
2020-12-04	68.20	71.00	68.20	72.40	120,666
2020-12-03	69.20	69.60	68.20	69.00	211,882
2020-12-02	70.60	71.00	68.20	68.20	194,516
2020-12-01	68.20	69.40	67.00	69.20	75,282
2020-11-30	67.60	70.00	67.40	68.80	138,058
2020-11-27	68.60	68.60	65.00	68.20	1,030,177
2020-11-26	67.00	69.00	67.00	67.60	85,747
2020-11-25	64.60	69.40	64.60	68.40	296,391
2020-11-24	69.00	69.40	64.80	67.60	809,396
2020-11-23	69.60	71.80	68.00	69.80	931,246
2020-11-20	72.00	72.00	68.20	69.40	461,427
2020-11-19	69.80	75.60	69.60	71.00	5,549,516
2020-11-18	66.00	70.00	65.00	68.40	1,774,994
2020-11-17	63.80	65.80	62.00	65.80	300,314
2020-11-16	63.00	64.80	61.60	61.60	214,460
2020-11-13	61.40	63.00	61.00	63.00	233,774
2020-11-12	62.00	63.40	60.00	62.00	438,732
2020-11-11	62.80	64.80	62.00	62.20	289,954
2020-11-10	58.00	62.00	58.00	61.40	508,989
2020-11-09	55.20	58.00	55.00	58.00	472,442
2020-11-06	53.00	55.40	53.00	54.80	50,246
2020-11-05	54.80	56.00	53.40	54.00	2,513,459
2020-11-04	54.60	54.80	53.40	54.00	20,599
2020-11-03	52.60	54.80	51.20	54.00	1,309,062
2020-11-02	53.00	54.20	52.80	53.00	3,110,008
2020-10-30	51.00	53.00	51.00	53.00	213,977
2020-10-29	51.40	52.80	51.40	52.40	2,288,469
2020-10-28	51.20	51.80	51.00	51.80	187,936
2020-10-27	49.40	52.20	49.40	51.00	92,776
2020-10-26	50.60	51.00	49.90	50.60	796,564
2020-10-23	49.00	50.00	49.00	49.50	2,007,408
2020-10-22	48.00	50.00	48.00	49.30	2,888,267
2020-10-21	49.60	49.90	48.60	48.60	76,095
2020-10-20	50.00	50.20	49.10	50.00	136,511
2020-10-16	51.80	51.80	51.00	51.00	93,210
2020-10-15	53.20	53.20	50.00	50.00	2,232,275
2020-10-14	53.00	53.00	52.40	52.40	62,065
2020-10-13	54.00	54.60	53.80	53.80	442,620
2020-10-12	53.60	55.00	53.40	55.00	499,615
2020-10-09	53.80	54.00	53.20	54.00	571,616
2020-10-08	52.40	53.80	52.40	53.80	581,776
2020-10-07	53.40	53.40	52.00	52.00	99,441
2020-10-06	52.20	53.40	52.20	52.80	30,248
2020-10-05	50.60	51.60	50.20	51.60	66,251
2020-10-02	49.00	50.60	49.00	49.50	436,858
2020-10-01	50.40	50.80	49.20	49.50	919,119
2020-09-30	50.80	52.80	50.80	51.80	55,093
2020-09-29	50.00	51.60	49.60	51.00	290,834
2020-09-28	50.40	51.20	50.40	50.60	404,643
2020-09-25	50.40	51.20	49.50	50.00	181,249
2020-09-24	52.00	52.00	50.80	50.80	61,214
2020-09-23	54.00	54.00	52.00	52.00	31,837
2020-09-22	53.60	54.00	53.00	53.00	551,207
2020-09-21	53.60	55.00	53.40	54.40	106,967
2020-09-18	55.00	55.60	53.00	55.60	856,068
2020-09-17	54.00	55.00	53.00	54.00	641,722
2020-09-16	53.80	54.60	53.20	54.60	662,703
2020-09-15	52.20	55.00	52.00	55.00	52,129
2020-09-14	53.00	54.00	53.00	53.40	13,827
2020-09-11	52.20	54.00	52.00	53.20	115,162
2020-09-10	54.00	54.00	53.00	52.30	199,711
2020-09-09	52.40	52.40	52.00	52.30	100,367
2020-09-08	51.80	51.80	51.00	51.30	186,068
2020-09-07	52.00	52.80	51.40	52.40	56,987
2020-09-04	52.80	53.40	52.00	52.40	94,063
2020-09-03	52.60	53.60	52.00	52.60	253,900
2020-09-02	52.00	52.20	51.80	52.10	88,967
2020-09-01	52.60	53.20	51.60	52.40	105,885
2020-08-28	51.80	53.20	51.60	53.10	2,049,727
2020-08-27	52.00	52.00	50.20	51.80	176,815
2020-08-26	52.00	52.40	51.00	51.40	142,096
2020-08-25	51.80	52.40	51.40	52.20	104,454
2020-08-24	51.40	52.60	51.00	52.00	84,363
2020-08-21	53.00	53.60	50.00	50.50	129,093
2020-08-20	52.80	52.80	50.00	50.20	156,458
2020-08-19	50.20	52.20	50.00	50.20	96,343
2020-08-18	52.40	53.20	50.20	50.60	186,363
2020-08-17	53.00	53.00	50.00	51.10	102,520
2020-08-14	52.60	52.60	50.80	52.20	131,866
2020-08-13	52.40	54.00	51.80	52.00	264,831
2020-08-12	51.00	52.80	50.60	51.40	158,187
2020-08-11	53.80	53.80	50.20	50.80	107,872
2020-08-10	52.60	53.60	51.40	53.00	241,560
2020-08-07	51.00	53.40	50.00	52.90	243,614
2020-08-06	49.60	50.40	49.60	50.60	203,660
2020-08-05	50.00	51.00	49.50	50.30	168,924
2020-08-04	51.00	51.00	49.80	50.40	68,832
2020-07-31	49.40	50.60	49.40	49.75	105,855
2020-07-30	51.80	51.80	49.40	49.75	136,986
2020-07-29	52.00	52.00	49.10	49.75	148,639
2020-07-28	51.00	51.80	49.70	50.45	111,651
2020-07-27	51.00	51.80	49.00	49.25	158,023
2020-07-24	50.00	52.40	49.70	50.40	154,906
2020-07-23	50.20	52.60	50.00	50.70	206,473
2020-07-22	53.80	54.00	50.00	51.50	201,842
2020-07-21	54.60	55.80	53.40	54.80	156,658
2020-07-20	51.20	55.00	51.20	51.60	134,765
2020-07-17	53.00	53.00	51.00	51.60	330,119
2020-07-16	52.80	54.00	51.20	53.10	254,772
2020-07-15	54.00	54.40	51.40	53.30	184,277
2020-07-14	54.00	54.80	52.00	53.60	115,145
2020-07-13	53.00	54.80	52.60	54.00	1,167,644
2020-07-10	54.80	54.80	51.60	52.20	382,618
2020-07-09	56.80	56.80	52.80	53.40	181,443
2020-07-08	55.60	55.60	53.60	53.80	64,848
2020-07-07	54.20	58.00	54.00	54.50	174,555
2020-07-06	57.80	57.80	55.00	55.40	149,707
2020-07-03	57.00	58.00	55.80	56.40	110,352
2020-07-02	54.00	56.80	54.00	55.60	691,239
2020-06-30	56.80	57.80	56.20	56.30	809,778
2020-06-29	58.20	58.60	55.60	59.50	204,815
2020-06-26	58.00	60.80	58.00	59.60	117,795
2020-06-25	60.80	60.80	59.00	60.70	96,931
2020-06-24	56.80	62.00	56.80	59.40	518,132
2020-06-23	58.00	59.80	56.00	59.40	765,736
2020-06-22	60.80	60.80	55.20	56.30	749,401
2020-06-19	57.00	59.80	53.20	58.50	646,231
2020-06-18	56.00	56.00	55.20	56.70	556,515
2020-06-17	53.00	58.60	53.00	53.40	114,327
2020-06-16	56.20	57.00	53.00	53.40	202,256
2020-06-15	54.00	57.40	53.00	53.70	126,792
2020-06-12	55.80	55.80	52.80	53.20	291,669
2020-06-11	59.00	59.00	52.00	52.50	993,262
2020-06-10	59.00	59.00	56.00	56.40	1,553,753
2020-06-09	54.20	58.00	54.20	56.60	398,925
2020-06-08	59.00	60.00	55.40	57.00	1,682,489
2020-06-05	59.60	61.80	57.40	60.90	380,958
2020-06-04	60.00	61.00	56.20	59.10	881,706
2020-06-03	54.80	60.00	51.00	59.60	986,154
2020-06-02	51.60	55.00	51.60	53.00	508,245
2020-05-29	53.00	55.00	52.80	54.20	225,432
2020-05-28	52.20	55.00	52.20	54.20	1,929,749
2020-05-27	54.80	55.00	54.00	54.00	181,936
2020-05-26	52.80	54.80	51.60	54.00	785,635
2020-05-22	52.60	52.60	50.40	51.40	54,594
2020-05-21	53.40	53.40	49.70	51.40	1,535,240
2020-05-20	54.00	54.00	52.20	52.60	1,321,192
2020-05-19	56.00	56.00	52.00	52.50	826,403
2020-05-18	55.20	56.00	53.00	54.20	198,963
2020-05-15	57.00	57.20	55.60	54.70	191,157
2020-05-14	56.20	58.00	54.00	54.80	416,284
2020-05-13	59.80	59.80	55.80	57.40	453,689
2020-05-12	59.80	59.80	57.00	58.30	40,673
2020-05-11	61.80	61.80	58.60	59.20	83,166
2020-05-07	60.80	60.80	58.40	59.60	123,137
2020-05-06	57.20	59.40	57.00	59.20	155,647
2020-05-05	57.20	58.60	57.20	59.10	188,833
2020-05-04	57.80	60.00	57.00	58.10	156,304
2020-04-30	60.00	60.00	56.60	62.20	188,399
2020-04-29	61.20	63.00	61.20	62.20	362,546
2020-04-28	63.00	63.00	60.20	61.10	481,659
2020-04-27	62.60	64.00	60.00	61.10	218,495
2020-04-24	61.60	61.60	57.20	58.50	1,166,444
2020-04-23	56.80	65.00	55.60	64.10	741,944
2020-04-22	55.80	57.80	52.20	55.00	2,309,722
2020-04-21	57.80	57.80	52.60	55.00	217,410
2020-04-20	60.80	60.80	52.40	55.40	56,432
2020-04-17	59.60	60.80	56.00	59.10	261,723
2020-04-16	59.80	60.20	55.20	57.60	193,539
2020-04-15	62.00	63.00	57.20	57.40	112,677
2020-04-14	56.00	66.20	56.00	60.30	369,919
2020-04-09	58.40	59.20	52.00	60.30	343,598
2020-04-08	57.00	57.00	53.00	55.00	87,124
2020-04-07	50.20	57.60	50.20	48.70	761,939
2020-04-06	49.00	49.00	45.60	46.60	45,763
2020-04-03	45.10	45.10	45.10	48.80	11,201
2020-04-03	45.10	46.70	45.10	46.60	133,923
2020-04-02	44.20	49.00	44.10	48.80	286,832
2020-04-02	44.20	48.50	44.10	46.50	48,604
2020-04-01	49.20	49.20	46.00	47.50	540,501
2020-04-01	49.20	49.20	46.00	49.55	475,810
2020-03-31	47.90	51.80	47.60	45.60	108,233
2020-03-30	46.00	47.20	44.00	48.00	77,365
2020-03-27	48.90	48.90	46.60	46.45	2,601,288
2020-03-26	45.90	47.50	45.90	47.30	159,989
2020-03-25	41.90	47.00	41.90	41.45	741,568
2020-03-24	43.60	43.60	39.50	43.30	484,052
2020-03-23	46.00	46.00	34.60	44.70	398,278
2020-03-20	45.00	48.00	44.00	42.15	108,080
2020-03-19	40.00	42.30	40.00	40.05	90,831
2020-03-18	45.00	45.00	42.40	43.70	96,500
2020-03-17	48.90	48.90	40.00	47.05	896,106
2020-03-16	59.20	59.20	45.50	61.70	1,865,421
2020-03-13	63.00	65.00	63.00	61.70	1,091,477
2020-03-12	63.00	63.80	58.00	67.40	400,070
2020-03-11	69.80	70.80	67.00	67.50	337,894
2020-03-10	68.00	70.60	66.40	69.30	779,011
2020-03-09	69.60	70.80	65.20	72.00	303,840
2020-03-06	71.00	73.00	68.80	72.00	480,508
2020-03-05	76.60	76.60	72.00	75.00	591,422
2020-03-04	76.20	76.20	73.60	76.40	329,498
2020-03-03	76.80	77.80	76.20	76.50	307,815
2020-03-02	75.60	78.40	74.80	75.30	2,992,136
2020-02-28	74.80	75.00	69.60	76.30	1,105,274
2020-02-27	79.80	79.80	75.00	80.00	2,056,797
2020-02-26	81.80	81.80	79.00	82.00	403,352
2020-02-25	84.00	84.40	81.20	84.80	207,806
2020-02-24	87.20	87.20	84.00	86.60	373,410
2020-02-21	85.80	88.00	85.20	86.60	7,398,208
2020-02-20	84.60	87.60	84.00	85.10	445,310
2020-02-19	84.20	86.00	84.20	85.20	170,347
2020-02-18	86.00	87.00	84.80	85.40	581,379
2020-02-17	86.00	87.00	84.60	86.30	921,474
2020-02-14	83.00	86.80	82.00	85.30	3,511,393
2020-02-13	79.20	84.40	79.20	84.10	526,023
2020-02-12	79.60	80.80	78.20	79.90	1,307,547
2020-02-11	79.00	81.00	78.20	79.10	1,688,844
2020-02-10	80.80	80.80	78.40	78.60	663,769
2020-02-07	79.00	80.20	76.20	79.20	153,167
2020-02-06	81.00	81.00	78.20	79.60	225,090
2020-02-05	79.80	80.80	78.20	79.80	269,271
2020-02-04	80.00	80.00	79.00	79.30	153,203
2020-02-03	78.80	79.80	76.80	79.40	16,297,665
2020-01-31	81.80	81.80	79.60	81.00	229,330
2020-01-30	81.00	82.00	79.20	81.00	290,900
2020-01-29	79.00	82.00	79.00	81.50	1,153,325
2020-01-28	79.80	81.20	78.60	79.70	25,065,519
2020-01-27	77.00	80.00	77.00	79.60	4,104,913
2020-01-24	77.00	79.00	77.00	78.20	5,439,665
2020-01-23	75.00	78.00	75.00	76.60	4,163,633
2020-01-22	73.00	75.00	72.60	74.30	2,344,711
2020-01-21	73.00	73.00	71.00	72.80	570,330
2020-01-20	73.00	73.00	71.40	71.60	439,749
2020-01-17	73.20	73.80	72.00	72.90	655,772
2020-01-16	73.00	74.20	71.80	72.70	585,889
2020-01-15	76.00	76.00	73.00	73.30	250,520
2020-01-14	76.60	77.00	75.40	76.10	329,981
2020-01-13	75.00	77.40	75.00	77.00	236,201
2020-01-10	80.00	80.00	75.60	76.50	538,469
2020-01-09	80.00	80.00	77.80	78.50	524,667
2020-01-08	76.80	79.80	76.80	78.10	394,741
2020-01-07	76.40	78.40	75.80	76.60	1,322,513
2020-01-06	77.60	78.40	75.00	76.00	416,063
2020-01-03	77.00	77.00	74.60	76.10	785,149
2020-01-02	77.20	78.60	74.20	75.40	438,888
2019-12-31	77.00	77.80	75.20	75.90	51,917
2019-12-30	74.00	78.80	74.00	77.10	242,220
2019-12-27	74.20	78.80	74.00	74.50	119,254
2019-12-24	76.00	77.00	74.80	75.20	58,236
2019-12-23	75.00	77.00	73.60	75.70	184,306
2019-12-20	76.00	77.00	73.00	74.10	246,552
2019-12-19	74.80	75.60	73.80	74.50	470,397
2019-12-18	74.60	75.00	72.80	73.80	723,629
2019-12-17	73.20	74.20	73.20	73.90	361,985
2019-12-16	72.80	75.20	72.80	74.40	4,651,081
2019-12-13	67.60	72.80	67.60	72.40	8,388,137
2019-12-12	64.60	65.00	64.00	64.40	210,235
2019-12-11	64.60	65.80	63.80	64.40	2,217,477
2019-12-10	64.60	64.60	63.00	64.40	1,527,780
2019-12-09	64.80	64.80	62.60	63.40	3,440,164
2019-12-06	64.00	64.60	63.00	64.70	1,080,993
2019-12-05	63.40	64.80	63.20	63.10	42,156
2019-12-04	63.60	64.80	63.00	63.10	3,184,413
2019-12-03	63.60	64.60	63.00	63.70	296,023
2019-11-29	64.00	64.00	61.60	62.10	161,168
2019-11-28	64.00	64.00	62.00	62.50	221,354
2019-11-27	62.00	63.00	61.20	62.50	163,809
2019-11-26	61.00	63.00	61.00	62.60	184,270
2019-11-25	61.40	62.00	61.00	61.30	214,982
2019-11-22	62.00	62.00	60.60	60.80	967,185
2019-11-21	61.00	62.00	60.00	60.40	236,441
2019-11-20	60.00	61.60	59.60	61.00	319,257
2019-11-19	59.00	60.40	58.80	59.50	254,990
2019-11-18	60.00	60.80	59.00	59.30	498,672
2019-11-15	57.00	60.00	57.00	59.40	388,088
2019-11-14	56.00	56.60	55.20	56.10	1,656,081
2019-11-13	53.00	55.80	53.00	54.90	477,755
2019-11-12	54.80	54.80	53.80	54.30	496,861
2019-11-11	53.80	54.80	53.00	53.50	420,274
2019-11-08	53.00	54.00	53.00	54.40	106,884
2019-11-07	54.40	54.80	54.40	54.10	155,889
2019-11-06	53.80	54.00	53.80	54.40	1,413,216
2019-11-05	54.00	54.00	52.80	53.40	66,365
2019-11-04	53.80	54.00	53.00	53.60	133,290
2019-11-01	55.00	55.00	53.60	53.60	0
2019-10-31	55.00	55.00	53.40	53.60	162,012
2019-10-30	56.20	56.20	54.20	54.70	160,508
2019-10-29	56.80	58.00	55.00	55.50	374,668
2019-10-28	55.20	57.00	55.20	55.50	216,947
2019-10-25	57.20	57.20	55.20	55.60	226,448
2019-10-24	56.40	57.80	56.20	56.90	253,982
2019-10-23	56.20	57.80	56.20	57.00	280,285
2019-10-22	56.20	57.80	56.20	57.00	282,589
2019-10-21	57.40	57.80	56.00	57.00	4,735,125
2019-10-18	56.00	57.60	55.60	57.00	118,570
2019-10-17	55.80	56.00	54.60	55.90	259,820
2019-10-16	55.80	55.80	55.80	55.20	153,990
2019-10-15	54.20	55.80	54.20	54.90	74,110
2019-10-14	55.40	56.00	55.40	55.80	206,522
2019-10-11	51.80	56.00	51.80	55.60	6,517,751
2019-10-10	51.20	52.80	51.20	51.30	204,257
2019-10-09	51.20	51.80	51.00	51.30	259,139
2019-10-08	51.80	52.00	50.80	51.30	369,357
2019-10-07	54.80	54.80	50.80	51.80	678,145
2019-10-04	53.40	53.80	52.40	52.80	1,052,879
2019-10-03	52.00	53.80	52.00	53.30	1,017,134
2019-10-02	54.00	54.00	51.80	51.90	124,630
2019-10-01	51.40	54.00	51.20	53.20	449,070
2019-09-30	52.80	52.80	51.40	52.00	82,967
2019-09-27	50.20	53.00	50.20	52.70	545,985
2019-09-26	51.00	51.80	50.00	50.60	70,170
2019-09-25	52.00	52.20	50.20	51.10	149,238
2019-09-24	53.00	53.00	51.20	51.80	1,059,830
2019-09-23	53.00	54.60	51.80	52.60	195,783
2019-09-20	53.80	54.40	53.00	53.30	183,825
2019-09-19	55.00	56.20	53.00	53.80	329,215
2019-09-18	55.40	55.80	54.20	55.10	1,287,026
2019-09-17	55.80	55.80	54.00	54.70	214,636
2019-09-16	54.60	55.40	54.60	55.30	151,922
2019-09-13	52.60	54.00	52.20	54.00	28,107,164
2019-09-12	52.40	53.40	50.40	53.00	270,283
2019-09-11	51.00	52.40	51.00	52.10	11,793,426
2019-09-10	50.80	51.20	50.40	50.90	350,747
2019-09-09	51.40	51.40	50.20	50.60	197,851
2019-09-06	51.00	51.60	50.80	51.20	53,115
2019-09-05	50.00	51.00	50.00	50.80	812,156
2019-09-04	50.20	50.80	49.50	50.40	238,380
2019-09-03	48.70	50.20	47.50	50.00	6,174,714
2019-09-02	46.10	48.00	46.10	47.40	1,160,579
2019-08-30	46.50	46.90	46.40	46.35	26,706
2019-08-29	46.60	46.80	45.00	48.30	117,167
2019-08-28	48.60	48.60	47.00	48.30	114,117
2019-08-27	48.10	48.10	47.30	48.40	47,812
2019-08-23	49.70	49.70	48.10	48.75	246,523
2019-08-22	48.00	49.70	48.00	48.75	54,383
2019-08-21	48.50	49.00	48.30	48.50	839,230
2019-08-20	48.20	50.00	48.20	48.60	61,073
2019-08-19	49.90	50.00	48.20	49.00	81,855
2019-08-16	49.60	50.00	48.00	49.30	88,389
2019-08-15	48.00	50.80	48.00	48.15	158,335
2019-08-14	50.00	50.00	48.30	49.45	121,628
2019-08-13	51.00	51.00	50.00	50.40	180,376
2019-08-12	50.00	50.80	50.00	50.40	129,841
2019-08-09	50.80	52.80	50.40	52.10	481,809
2019-08-08	48.60	50.40	48.60	49.70	42,854
2019-08-07	51.80	51.80	49.00	48.45	191,316
2019-08-06	51.00	51.00	49.50	50.15	251,955
2019-08-05	51.20	51.20	49.40	50.30	195,285
2019-08-02	51.40	52.40	51.00	51.80	32,504
2019-08-01	52.80	52.80	51.60	51.80	124,281
2019-07-31	52.60	53.00	51.80	52.20	240,787
2019-07-30	53.60	53.80	51.00	52.20	194,154
2019-07-29	53.20	54.40	52.80	53.40	319,925
2019-07-26	55.80	55.80	53.20	53.80	357,945
2019-07-25	56.40	56.40	55.00	55.40	238,674
2019-07-24	57.00	57.60	55.80	56.60	39,963
2019-07-23	57.40	57.60	56.80	56.90	21,823
2019-07-22	55.60	57.60	55.60	57.00	79,121
2019-07-19	57.40	57.60	56.40	56.40	540,880
2019-07-18	58.40	58.40	56.00	57.00	162,355
2019-07-17	60.00	60.00	57.00	57.60	169,118
2019-07-16	60.00	60.00	58.20	59.10	108,493
2019-07-15	60.00	60.00	58.80	59.40	100,232
2019-07-12	60.00	60.80	58.00	58.70	108,098
2019-07-11	59.80	60.00	58.20	58.90	415,618
2019-07-10	59.00	59.80	57.80	58.40	184,436
2019-07-09	60.20	60.80	59.00	59.30	120,973
2019-07-08	61.00	62.00	60.00	60.50	236,896
2019-07-05	62.80	62.80	61.20	61.30	19,047
2019-07-04	61.20	62.80	61.00	62.00	88,538
2019-07-03	62.40	63.00	62.20	62.60	133,071
2019-07-02	63.00	63.20	62.60	62.40	103,164
2019-07-01	63.00	63.40	63.00	63.20	131,658
2019-06-28	64.40	64.40	63.00	63.60	206,384
2019-06-27	65.00	65.00	63.20	63.60	284,764
2019-06-26	64.20	65.00	64.00	63.90	162,447
2019-06-25	64.80	65.00	64.00	64.10	103,915
2019-06-24	64.80	65.00	63.80	64.50	406,989
2019-06-21	62.60	64.80	62.60	62.30	2,609,088
2019-06-20	62.00	62.60	62.00	62.30	66,344
2019-06-19	62.00	62.60	62.00	62.30	120,527
2019-06-18	62.00	62.60	62.00	62.30	86,533
2019-06-17	62.60	62.60	62.00	62.30	77,065
2019-06-14	61.60	62.60	61.60	62.20	119,410
2019-06-13	62.40	62.60	61.00	61.80	159,826
2019-06-12	62.20	62.80	62.20	62.50	112,023
2019-06-11	62.00	63.00	62.00	62.40	310,149
2019-06-10	62.00	62.60	61.20	61.60	358,353
2019-06-07	62.40	62.80	62.40	62.40	23,242
2019-06-06	61.20	62.00	61.20	62.00	217,990
2019-06-05	62.40	62.40	61.00	61.50	129,627
2019-06-04	60.80	62.20	60.80	61.70	698,592
2019-05-31	62.00	64.00	62.00	63.80	62,289
2019-05-30	63.00	64.00	63.00	63.80	263,366
2019-05-29	63.00	63.00	62.40	62.70	194,521
2019-05-28	61.00	62.60	61.00	62.30	422,376
2019-05-24	61.60	62.80	61.60	62.20	736,081
2019-05-23	63.00	63.00	61.60	62.00	215,862
2019-05-22	62.80	62.80	62.00	62.20	2,822,632
2019-05-21	63.00	63.00	61.80	62.40	290,268
2019-05-20	64.00	64.00	63.00	63.50	151,220
2019-05-17	63.00	64.00	63.00	63.50	2,254,366
2019-05-16	63.00	64.00	63.00	63.30	159,541
2019-05-15	63.00	65.00	62.00	63.60	1,532,298
2019-05-14	58.80	62.40	58.80	62.00	141,618
2019-05-13	59.80	60.00	58.60	59.00	817,598
2019-05-10	59.00	59.00	59.00	59.20	742,559
2019-05-09	59.80	60.00	58.20	59.40	521,817
2019-05-08	58.00	60.00	58.00	59.30	235,474
2019-05-07	58.40	59.00	58.00	58.40	86,569
2019-05-03	58.80	59.00	58.20	58.30	95,366
2019-05-02	58.40	58.80	58.00	58.40	89,690
2019-05-01	58.80	58.80	58.60	58.70	47,933
2019-04-30	58.60	59.00	58.60	58.40	121,265
2019-04-29	58.00	58.80	56.80	58.10	132,569
2019-04-26	56.00	57.80	56.00	57.50	155,829
2019-04-25	55.60	56.80	55.60	56.30	622,164

Share	Price	Change
Merit Group (MRIT)	64.00	19.63%
Cordel Group (CRDL)	4.40	15.79%
Anglo American (AAL)	2,492.50	13.04%
Kromek (KMK)	7.75	10.71%
Xlmedia (XLM)	13.50	10.2%

Share	Price	Change
Seed Innov (SEED)	2.05	-29.31%
Destiny Pharma. (DEST)	15.25	-29.07%
R&Q Insurance (RQIH)	2.24	-25.95%
Indus Gas (INDI)	12.00	-25%
Ukrproduct (UKR)	2.00	-19.68%

Share	Price	Volume
Cap-xx (CPX)	0.0925	593,147,230
Baron Oil (BOIL)	0.065	104,516,338
Premier African Minerals (PREM)	0.1875	83,053,052
Tower Resources (TRP)	0.0195	72,207,078
Beacon Energy. (BCE)	0.0525	49,625,731