SFE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-02-09	0.32	0.32	0.32	0.32	0
2024-02-08	0.32	0.32	0.32	0.32	0
2024-02-07	0.32	0.32	0.32	0.32	0
2024-02-06	0.32	0.32	0.32	0.32	0
2024-02-05	0.32	0.32	0.32	0.32	0
2024-02-02	0.32	0.32	0.32	0.32	0
2024-02-01	0.32	0.32	0.32	0.32	0
2024-01-31	0.32	0.32	0.32	0.32	0
2024-01-30	0.32	0.32	0.32	0.32	0
2024-01-29	0.32	0.32	0.32	0.32	0
2024-01-26	0.32	0.32	0.32	0.32	0
2024-01-25	0.32	0.32	0.32	0.32	0
2024-01-24	0.32	0.32	0.32	0.32	0
2024-01-23	0.32	0.32	0.32	0.32	0
2024-01-22	0.32	0.32	0.32	0.32	0
2024-01-19	0.32	0.32	0.32	0.32	0
2024-01-18	0.32	0.32	0.32	0.32	0
2024-01-17	0.32	0.32	0.32	0.32	0
2024-01-16	0.32	0.32	0.32	0.32	0
2024-01-15	0.32	0.32	0.32	0.32	0
2024-01-12	0.32	0.32	0.32	0.32	0
2024-01-11	0.32	0.32	0.32	0.32	0
2024-01-10	0.32	0.32	0.32	0.32	0
2024-01-09	0.32	0.32	0.32	0.32	0
2024-01-08	0.32	0.32	0.32	0.32	0
2024-01-05	0.32	0.32	0.32	0.32	0
2024-01-04	0.32	0.32	0.32	0.32	0
2024-01-03	0.32	0.32	0.32	0.32	0
2024-01-02	0.32	0.32	0.32	0.32	0
2024-01-01	0.32	0.32	0.32	0.32	0
2023-12-29	0.32	0.32	0.32	0.32	0
2023-12-28	0.32	0.32	0.32	0.32	0
2023-12-27	0.32	0.32	0.32	0.32	0
2023-12-26	0.32	0.32	0.32	0.32	0
2023-12-25	0.32	0.32	0.32	0.32	0
2023-12-22	0.32	0.32	0.32	0.32	0
2023-12-21	0.32	0.32	0.32	0.32	0
2023-12-20	0.32	0.32	0.32	0.32	0
2023-12-19	0.32	0.32	0.32	0.32	0
2023-12-18	0.32	0.32	0.32	0.32	0
2023-12-15	0.32	0.32	0.32	0.32	0
2023-12-14	0.32	0.32	0.32	0.32	0
2023-12-13	0.32	0.32	0.32	0.32	0
2023-12-12	0.32	0.32	0.32	0.32	0
2023-12-11	0.32	0.32	0.32	0.32	0
2023-12-08	0.32	0.32	0.32	0.32	0
2023-12-07	0.32	0.32	0.32	0.32	0
2023-12-06	0.32	0.32	0.32	0.32	0
2023-12-05	0.32	0.32	0.32	0.32	0
2023-12-04	0.32	0.32	0.32	0.32	0
2023-12-01	0.32	0.32	0.32	0.32	0
2023-11-30	0.32	0.32	0.32	0.32	0
2023-11-29	0.32	0.32	0.32	0.32	0
2023-11-28	0.32	0.32	0.32	0.32	0
2023-11-27	0.32	0.32	0.32	0.32	0
2023-11-24	0.32	0.32	0.32	0.32	0
2023-11-23	0.32	0.32	0.32	0.32	0
2023-11-22	0.32	0.32	0.32	0.32	0
2023-11-21	0.32	0.32	0.32	0.32	0
2023-11-20	0.32	0.32	0.32	0.32	0
2023-11-17	0.32	0.32	0.32	0.32	0
2023-11-16	0.32	0.32	0.32	0.32	0
2023-11-15	0.32	0.32	0.32	0.32	0
2023-11-14	0.32	0.32	0.32	0.32	0
2023-11-13	0.32	0.32	0.32	0.32	0
2023-11-10	0.32	0.32	0.32	0.32	0
2023-11-09	0.32	0.32	0.32	0.32	0
2023-11-08	0.32	0.32	0.32	0.32	0
2023-11-07	0.32	0.32	0.32	0.32	0
2023-11-06	0.32	0.32	0.32	0.32	0
2023-11-03	0.32	0.32	0.32	0.32	0
2023-11-02	0.32	0.32	0.32	0.32	0
2023-11-01	0.32	0.32	0.32	0.32	0
2023-10-31	0.32	0.32	0.32	0.32	0
2023-10-30	0.32	0.32	0.32	0.32	0
2023-10-27	0.32	0.32	0.32	0.32	0
2023-10-26	0.50	0.75	0.30	0.32	87,743,771
2023-10-25	1.65	1.65	1.60	1.60	1,420,112
2023-10-24	1.75	1.75	1.60	1.65	1,087,426
2023-10-23	1.65	1.65	1.65	1.72	310,156
2023-10-20	1.61	1.61	1.61	1.69	580,438
2023-10-19	1.70	1.70	1.70	1.70	665,775
2023-10-18	2.20	2.20	1.80	1.80	770,936
2023-10-17	2.00	2.04	2.00	2.20	1,748,239
2023-10-16	2.00	2.16	1.90	1.90	3,190,986
2023-10-13	1.71	2.02	1.71	1.83	4,388,041
2023-10-12	2.32	2.32	1.60	1.76	4,389,896
2023-10-11	2.66	4.00	2.30	2.35	15,542,815
2023-10-10	2.74	2.76	2.20	2.43	531,213
2023-10-09	2.75	2.75	2.59	2.59	657,863
2023-10-06	3.24	3.24	3.24	2.75	444,446
2023-10-05	2.92	3.10	2.90	2.84	1,158,928
2023-10-04	3.00	3.16	3.00	3.00	1,673,928
2023-10-03	3.00	3.00	2.00	2.59	14,239,864
2023-10-02	4.58	4.60	4.38	4.40	227,431
2023-09-29	4.49	4.49	4.41	4.41	207,117
2023-09-28	4.50	4.62	4.40	4.49	750,233
2023-09-27	4.58	4.88	4.58	4.69	571,795
2023-09-26	4.60	4.72	4.44	4.39	479,757
2023-09-25	4.81	4.81	4.55	4.55	112,968
2023-09-22	4.60	4.72	4.52	4.81	711,642
2023-09-21	5.00	5.00	4.80	4.98	1,288,236
2023-09-20	4.70	4.80	4.40	4.55	898,893
2023-09-19	6.50	6.50	4.30	4.40	14,257,286
2023-09-18	8.00	8.30	8.00	8.30	173,497
2023-09-15	8.00	8.20	7.50	8.00	610,285
2023-09-14	9.00	9.00	8.50	8.65	1,206,085
2023-09-13	9.48	9.48	9.48	9.48	3
2023-09-12	9.38	9.48	9.38	9.48	41,540
2023-09-11	9.50	9.50	9.50	9.38	41,793
2023-09-08	9.50	9.50	9.50	9.95	15,888
2023-09-07	9.55	9.55	9.55	9.95	29,194
2023-09-06	9.95	9.95	9.95	9.95	9,118
2023-09-05	9.65	9.95	9.65	9.95	19,352
2023-09-04	9.95	9.95	9.65	9.65	110,467
2023-09-01	9.95	9.95	9.95	9.95	200,004
2023-08-31	9.50	9.50	9.50	9.95	6,414
2023-08-30	10.00	10.00	10.00	9.95	53,388
2023-08-29	9.95	9.95	9.95	9.95	81,210
2023-08-28	9.95	9.95	9.95	9.95	0
2023-08-25	9.88	9.95	9.88	9.95	14,090
2023-08-24	9.75	9.88	9.75	9.88	62,492
2023-08-23	10.50	10.50	9.95	9.75	413,380
2023-08-22	11.00	11.00	10.75	10.75	53,045
2023-08-21	11.05	11.05	11.00	11.00	20,872
2023-08-18	10.90	10.90	10.60	11.05	246,817
2023-08-17	11.40	11.40	11.35	11.35	110,472
2023-08-16	11.80	11.80	11.80	11.40	66,205
2023-08-15	11.80	11.80	11.55	11.55	196,577
2023-08-14	11.95	11.95	11.80	11.80	57,674
2023-08-11	12.15	12.15	11.95	11.95	2,491
2023-08-10	12.00	12.00	11.60	12.15	352,499
2023-08-09	13.00	13.00	12.10	12.50	91,344
2023-08-08	12.80	13.00	12.10	12.75	355,115
2023-08-07	12.90	13.00	12.40	12.55	418,182
2023-08-04	11.95	12.25	11.95	12.25	194,117
2023-08-03	12.40	12.40	12.40	11.95	103,856
2023-08-02	11.70	12.90	11.70	12.00	675,708
2023-08-01	11.00	11.80	10.90	11.70	677,577
2023-07-31	10.90	11.90	10.90	10.70	1,170,409
2023-07-28	10.20	11.00	10.10	10.15	1,757,303
2023-07-27	14.00	14.00	9.50	10.38	7,407,665
2023-07-26	18.05	18.05	18.05	18.05	5
2023-07-25	17.80	18.05	17.80	18.05	128
2023-07-24	18.50	18.50	18.50	17.80	12,854
2023-07-21	18.50	18.50	18.10	18.10	337
2023-07-20	18.30	19.00	18.00	18.50	67,766
2023-07-19	17.65	17.65	17.65	17.65	4,000
2023-07-18	17.65	17.65	17.65	17.65	424
2023-07-17	17.65	17.65	17.65	17.65	4,000
2023-07-14	16.70	17.00	16.70	17.65	89,561
2023-07-13	17.60	17.60	17.60	17.45	130,094
2023-07-12	17.05	17.20	17.05	17.20	2,284
2023-07-11	17.35	17.35	17.05	17.05	95,000
2023-07-10	16.90	16.90	16.90	17.35	32,552
2023-07-07	18.00	18.00	16.90	17.45	8,641
2023-07-06	17.80	17.80	17.80	17.80	13,398
2023-07-05	17.40	17.40	17.40	17.40	9,144
2023-07-04	17.90	17.90	17.90	17.40	11,183
2023-07-03	17.00	17.00	17.00	17.00	19,030
2023-06-30	17.10	17.10	17.10	17.00	75,741
2023-06-29	18.30	18.30	18.30	17.70	14,184
2023-06-28	19.00	19.00	18.00	17.30	205,823
2023-06-27	19.25	19.80	19.25	19.80	5,039
2023-06-26	19.30	19.30	19.25	19.25	13,500
2023-06-23	19.90	19.90	19.90	19.30	3,139
2023-06-22	19.30	19.30	19.30	19.30	50
2023-06-21	19.45	19.45	19.30	19.30	12,835
2023-06-20	19.30	19.45	19.30	19.45	20,111
2023-06-19	19.50	19.50	19.50	19.30	31,826
2023-06-16	19.30	19.45	19.30	19.45	18,461
2023-06-15	19.45	19.45	19.30	19.30	19
2023-06-14	19.45	19.45	19.45	19.45	16,106
2023-06-13	19.30	19.45	19.30	19.45	2,750
2023-06-12	19.45	19.45	19.30	19.30	13,375
2023-06-09	19.00	19.00	18.70	19.45	89,519
2023-06-08	19.50	19.90	19.50	19.45	35,709
2023-06-07	18.60	19.00	18.60	19.45	119,366
2023-06-06	19.90	19.90	18.70	19.25	65,268
2023-06-05	19.00	19.00	19.00	18.80	20,034
2023-06-02	19.00	19.00	19.00	19.45	5,283
2023-06-01	19.00	19.00	19.00	19.45	26,556
2023-05-31	19.80	19.80	19.10	19.45	73,307
2023-05-30	20.00	20.00	20.00	20.30	32,944
2023-05-29	20.30	20.30	20.30	20.30	0
2023-05-26	20.20	20.30	20.20	20.30	13,000
2023-05-25	20.40	20.40	20.40	20.20	20,221
2023-05-24	20.40	20.40	20.40	20.70	36,790
2023-05-23	20.00	21.00	20.00	20.60	112,702
2023-05-22	20.00	20.00	20.00	20.50	324,971
2023-05-19	20.20	20.40	19.40	19.40	397,732
2023-05-18	21.00	22.20	21.00	20.60	301,628
2023-05-17	22.00	22.00	22.00	22.00	191,401
2023-05-16	21.90	21.90	21.90	21.90	20,498
2023-05-15	22.40	22.40	21.00	21.90	31,077
2023-05-12	22.40	22.40	22.40	22.60	18,219
2023-05-11	22.40	22.40	22.40	22.60	11,559
2023-05-10	22.80	22.80	22.70	22.70	4,915
2023-05-09	23.20	23.20	23.20	22.80	1,016
2023-05-08	23.00	23.00	23.00	23.00	0
2023-05-05	23.60	23.60	23.60	23.00	2,063
2023-05-04	22.60	23.00	22.40	23.00	24,477
2023-05-03	23.60	23.80	23.60	23.80	12,096
2023-05-02	24.00	24.00	24.00	24.00	18,425
2023-05-01	23.20	23.20	23.20	23.20	0
2023-04-28	23.40	23.40	22.60	23.20	67,607
2023-04-27	23.20	23.20	23.20	22.80	5,000
2023-04-26	23.10	23.10	23.10	23.10	20,010
2023-04-25	23.10	23.10	23.10	23.10	12,135
2023-04-24	23.10	23.10	23.10	23.10	1,575
2023-04-21	23.10	23.10	23.10	23.10	372
2023-04-20	23.10	23.10	23.10	23.10	110
2023-04-19	23.00	23.10	23.00	23.10	2,559
2023-04-18	23.00	23.00	23.00	23.00	28,643
2023-04-17	22.70	23.30	22.70	23.30	78,229
2023-04-14	23.00	23.00	23.00	22.70	41,901
2023-04-13	23.90	23.90	23.90	23.90	92
2023-04-12	23.90	23.90	23.90	23.90	0
2023-04-11	23.90	23.90	23.90	23.90	26,835
2023-04-10	23.90	23.90	23.90	23.90	0
2023-04-07	23.90	23.90	23.90	23.90	0
2023-04-06	24.10	24.10	23.90	23.90	23,002
2023-04-05	23.00	23.00	23.00	24.10	21,604
2023-04-04	23.00	23.00	23.00	23.90	14,203
2023-04-03	23.95	23.95	23.90	23.90	12,819
2023-03-31	23.50	23.95	23.50	23.95	21,787
2023-03-30	23.00	23.00	23.00	23.50	53,058
2023-03-29	23.00	23.00	23.00	23.00	55,796
2023-03-28	25.00	25.00	24.10	23.45	115,481
2023-03-27	24.10	24.10	24.10	25.10	11,866
2023-03-24	25.90	25.90	24.90	24.50	135,438
2023-03-23	25.00	25.00	24.20	24.55	211,900
2023-03-22	29.00	29.00	29.00	29.00	10,750
2023-03-21	29.50	29.50	29.10	30.00	16,590
2023-03-20	30.00	30.00	29.25	29.25	63,177
2023-03-17	31.00	31.00	30.00	30.00	20,711
2023-03-16	29.90	31.00	29.90	31.00	71,440
2023-03-15	29.50	29.60	28.50	29.60	38,964
2023-03-14	28.10	29.90	28.10	29.00	37,284
2023-03-13	29.50	29.50	29.50	29.00	32,716
2023-03-10	30.00	30.00	30.00	29.25	39,690
2023-03-09	29.30	29.30	29.30	29.30	654
2023-03-08	29.30	29.30	29.30	29.30	13,702
2023-03-07	29.30	29.30	29.30	29.30	9,468
2023-03-06	29.25	29.30	29.25	29.30	165,021
2023-03-03	30.00	30.00	30.00	29.25	28,708
2023-03-02	28.40	29.50	28.40	28.95	8,337
2023-03-01	29.50	29.50	29.00	29.00	5,397
2023-02-28	27.95	28.55	27.95	28.55	9,323
2023-02-27	27.85	27.95	27.85	27.95	15,387
2023-02-24	28.00	28.00	27.85	27.85	7
2023-02-23	28.05	28.05	28.00	28.00	3,701
2023-02-22	28.00	28.05	28.00	28.05	114,095
2023-02-21	28.15	28.15	28.00	28.00	12,282
2023-02-20	27.30	27.30	27.30	28.15	1,871
2023-02-17	28.00	28.00	28.00	28.00	16,938
2023-02-16	27.90	28.00	27.90	28.00	182,127
2023-02-15	27.00	27.00	27.00	27.00	34,885
2023-02-14	28.00	28.00	28.00	28.00	6
2023-02-13	28.00	28.00	28.00	28.00	3,224
2023-02-10	27.40	27.40	27.40	26.95	16,400
2023-02-09	27.00	27.40	26.70	27.05	70,818
2023-02-08	26.00	26.75	26.00	26.75	1,695
2023-02-07	26.00	26.00	26.00	26.00	4,543
2023-02-06	25.55	26.00	25.55	26.00	3,512
2023-02-03	25.90	25.90	25.55	25.55	10,561
2023-02-02	23.60	25.90	23.50	25.90	219,226
2023-02-01	24.10	24.10	23.00	23.00	47,887
2023-01-31	25.90	25.90	24.50	24.50	1,368
2023-01-30	25.00	25.90	24.60	25.90	200,615
2023-01-27	26.50	26.50	25.70	25.70	263
2023-01-26	26.50	26.50	26.50	26.50	2,029
2023-01-25	26.50	26.50	26.50	26.50	59,479
2023-01-24	26.25	26.25	26.00	26.00	19,188
2023-01-23	26.25	26.25	26.25	26.25	5,201
2023-01-20	27.00	27.00	26.25	26.25	33,153
2023-01-19	27.00	27.90	26.10	27.00	62,238
2023-01-18	25.10	25.10	25.10	25.90	61,383
2023-01-17	26.00	26.00	26.00	26.00	12,814
2023-01-16	25.70	26.00	25.70	26.00	10,152
2023-01-13	25.65	25.75	25.65	25.75	0
2023-01-12	26.00	26.00	26.00	25.65	52,919
2023-01-11	26.15	26.15	25.75	25.75	63,163
2023-01-10	26.60	26.60	26.15	26.15	26,400
2023-01-09	26.50	27.50	26.50	26.60	51,840
2023-01-06	26.05	26.05	25.90	25.90	3,411
2023-01-05	25.40	25.40	25.40	26.05	9,380
2023-01-04	27.00	27.00	27.00	25.95	9,625
2023-01-03	26.40	26.50	26.40	25.85	24,224
2023-01-02	27.00	27.00	27.00	27.00	0
2022-12-30	26.40	27.00	26.40	27.00	21,581
2022-12-29	26.00	26.00	26.00	26.10	11,265
2022-12-28	26.00	26.00	26.00	26.50	30,670
2022-12-27	26.80	26.80	26.80	26.80	0
2022-12-26	26.80	26.80	26.80	26.80	0
2022-12-23	27.50	27.50	27.50	26.80	8,976
2022-12-22	26.75	26.75	26.75	26.75	1,362
2022-12-21	27.25	27.25	26.75	26.75	0
2022-12-20	26.80	27.25	26.80	27.25	48,170
2022-12-19	26.40	26.40	26.00	26.80	116,751
2022-12-16	26.80	26.80	26.80	26.80	3,677
2022-12-15	26.90	26.90	26.80	26.80	0
2022-12-14	27.10	27.10	27.00	26.90	268,364
2022-12-13	27.20	28.00	27.20	27.50	88,329
2022-12-12	26.75	26.75	26.75	26.75	22,704
2022-12-09	27.00	27.00	27.00	26.75	15,046
2022-12-08	27.00	27.00	27.00	26.85	27,564
2022-12-07	28.00	28.00	28.00	28.00	2,260
2022-12-06	26.10	27.50	26.10	27.50	44,919
2022-12-05	26.00	27.00	26.00	26.00	77,425
2022-12-02	26.00	26.10	26.00	26.10	48,179
2022-12-01	26.00	26.00	26.00	26.00	55,290
2022-11-30	26.50	26.50	26.50	26.50	40,416
2022-11-29	23.50	28.00	23.50	28.00	1,386,961
2022-11-28	31.45	31.45	30.95	30.95	1,160
2022-11-25	31.80	31.80	31.80	31.45	40,678
2022-11-24	30.00	30.00	30.00	30.95	1,267
2022-11-23	30.00	30.00	30.00	30.95	17,693
2022-11-22	30.65	30.95	30.65	30.95	56,595
2022-11-21	29.20	29.60	29.20	30.65	209,644
2022-11-18	31.90	31.90	29.40	29.50	61,739
2022-11-17	30.50	30.85	30.50	30.85	1,882
2022-11-16	29.70	31.00	29.70	30.50	8,678
2022-11-15	30.00	30.55	30.00	30.55	203,250
2022-11-14	31.80	31.80	31.80	30.00	11,740
2022-11-11	30.25	30.25	30.25	30.25	16,854
2022-11-10	29.30	29.30	29.30	30.25	692
2022-11-09	30.10	30.55	30.10	30.55	8
2022-11-08	30.10	30.10	30.00	30.10	50,964
2022-11-07	30.75	30.95	30.75	30.95	10
2022-11-04	31.00	31.00	30.75	30.75	27,128
2022-11-03	30.10	31.00	30.10	31.00	10,326
2022-11-02	31.00	31.00	31.00	31.00	24,543
2022-11-01	31.00	31.00	31.00	30.50	34,680
2022-10-31	30.00	31.00	30.00	31.00	24,891
2022-10-28	30.90	31.00	30.50	30.75	294,361
2022-10-27	31.00	31.05	31.00	31.05	1,768
2022-10-26	32.00	32.00	30.50	31.00	55,753
2022-10-25	32.00	32.00	32.00	31.05	14,639
2022-10-24	31.00	31.00	31.00	30.60	17,445
2022-10-21	30.50	30.50	30.50	30.50	0
2022-10-20	30.00	30.00	30.00	30.50	24,698
2022-10-19	30.10	30.50	30.10	30.50	300
2022-10-18	30.10	30.10	30.10	30.10	16
2022-10-17	29.60	30.10	29.60	30.10	22,471
2022-10-14	29.50	30.50	29.50	29.60	114,106
2022-10-13	29.50	30.00	29.50	30.25	66,308
2022-10-12	30.75	30.75	30.50	30.50	60,031
2022-10-11	32.00	32.00	32.00	30.75	15,775
2022-10-10	29.80	31.00	29.50	30.00	184,685
2022-10-07	29.00	29.50	29.00	29.00	12,835
2022-10-06	29.00	29.00	29.00	28.00	10,700
2022-10-05	26.90	28.00	26.90	28.00	86,605
2022-10-04	26.10	26.10	26.00	26.00	10,672
2022-10-03	26.90	27.00	26.90	26.10	39,194
2022-09-30	26.75	26.75	26.75	26.75	69,442
2022-09-29	26.25	26.75	26.25	26.75	0
2022-09-28	26.90	26.90	26.90	26.25	34,826
2022-09-27	25.00	28.00	25.00	27.00	326,467
2022-09-26	24.00	25.80	23.50	25.00	158,244
2022-09-23	23.00	23.10	23.00	24.50	209,494
2022-09-22	23.00	23.00	20.30	22.35	3,743,647
2022-09-21	26.00	26.20	26.00	25.65	74,790
2022-09-20	27.00	27.00	26.50	27.25	32,137
2022-09-19	27.50	27.50	27.50	27.50	0
2022-09-16	27.50	27.50	27.50	27.50	56,603
2022-09-15	27.00	27.00	27.00	27.50	206,056
2022-09-14	27.50	27.50	27.50	27.25	4,209
2022-09-13	27.10	27.50	27.10	27.25	18,133
2022-09-12	27.50	28.40	27.50	27.25	67,724
2022-09-09	27.50	27.50	27.50	27.25	20,260
2022-09-08	27.45	27.55	27.45	27.55	2,218
2022-09-07	29.00	29.00	27.50	27.45	45,982
2022-09-06	29.30	29.30	29.00	28.00	46,816
2022-09-05	30.80	30.80	30.80	29.90	7,030
2022-09-02	31.00	31.00	30.00	30.00	82,503
2022-09-01	30.00	31.50	30.00	31.50	150,080
2022-08-31	32.90	32.90	27.50	30.50	368,325
2022-08-30	35.60	35.60	32.60	32.50	104,717
2022-08-29	36.25	36.25	36.25	36.25	0
2022-08-26	37.00	37.00	33.10	36.25	116,400
2022-08-25	38.00	38.00	38.00	38.00	6,147
2022-08-24	37.45	38.00	37.45	38.00	2,024
2022-08-23	37.10	37.10	37.10	37.45	7,557
2022-08-22	38.25	38.25	37.50	37.50	16,218
2022-08-19	37.60	38.25	37.60	38.25	0
2022-08-18	37.10	37.10	37.10	37.60	27,267
2022-08-17	37.90	39.20	37.10	38.25	82,826
2022-08-16	38.20	38.20	37.25	37.25	17,944
2022-08-15	38.25	38.25	38.20	38.20	268
2022-08-12	37.95	38.25	37.95	38.25	4,847
2022-08-11	38.00	38.00	38.00	37.95	14,249
2022-08-10	38.20	38.90	37.00	37.50	326,052
2022-08-09	37.00	39.50	36.00	39.25	117,878
2022-08-08	36.10	36.10	36.00	36.50	16,541
2022-08-05	37.45	37.50	37.45	37.50	8,467
2022-08-04	37.45	37.45	37.45	37.45	0
2022-08-03	37.50	37.50	37.45	37.45	7,768
2022-08-02	40.00	40.00	36.10	37.50	33,539
2022-08-01	38.10	38.10	38.10	39.00	17,923
2022-07-29	39.50	39.90	39.50	38.45	34,533
2022-07-28	38.90	40.00	38.90	38.75	76,499
2022-07-27	39.00	39.00	38.75	38.75	701
2022-07-26	38.10	38.10	38.10	39.00	68,980
2022-07-25	39.90	40.00	39.90	39.25	61,551
2022-07-22	38.50	38.50	38.50	39.00	7,525
2022-07-21	39.00	39.00	38.60	39.50	25,687
2022-07-20	39.75	39.75	39.50	39.50	447
2022-07-19	39.75	39.75	39.75	39.75	0
2022-07-18	39.10	39.10	39.10	39.75	141,739
2022-07-15	40.00	40.50	40.00	40.50	25,000
2022-07-14	40.00	40.00	40.00	40.00	2,722
2022-07-13	40.00	40.00	40.00	40.00	23
2022-07-12	41.00	41.00	41.00	40.00	21,814
2022-07-11	40.10	41.60	40.10	41.25	39,671
2022-07-08	41.00	41.00	41.00	40.35	11,069
2022-07-07	39.10	39.10	39.10	40.45	420
2022-07-06	40.50	40.50	40.00	40.00	69,866
2022-07-05	42.00	42.00	39.60	40.50	85,341
2022-07-04	40.90	42.00	40.90	40.80	47,158
2022-07-01	40.00	40.00	40.00	40.00	6,575
2022-06-30	40.50	40.50	39.75	39.75	7,254
2022-06-29	40.10	41.00	39.00	40.50	143,161
2022-06-28	41.10	41.70	40.80	42.10	97,151
2022-06-27	42.20	42.20	41.10	41.25	149,022
2022-06-24	41.80	42.00	41.60	41.30	193,837
2022-06-23	42.00	42.00	42.00	41.75	35,061
2022-06-22	41.40	41.40	41.40	42.50	4,209
2022-06-21	41.20	41.20	41.20	42.45	14,067
2022-06-20	42.00	42.00	41.90	42.25	60,649
2022-06-17	43.00	43.00	43.00	42.50	11,150
2022-06-16	45.40	45.40	43.00	43.00	12,905
2022-06-15	44.25	44.25	44.25	44.25	10,825
2022-06-14	44.25	44.25	44.25	44.25	46,271
2022-06-13	43.10	43.10	43.00	44.25	58,480
2022-06-10	44.50	44.50	44.00	44.00	26,810
2022-06-09	44.90	44.90	44.50	44.50	8,638
2022-06-08	42.90	44.90	42.90	44.90	276,404
2022-06-07	42.15	43.20	42.15	43.20	124
2022-06-06	42.30	42.30	42.15	42.15	4,202
2022-06-03	42.30	42.30	42.30	42.30	0
2022-06-02	42.30	42.30	42.30	42.30	0
2022-06-01	43.40	43.50	43.40	42.30	70,180
2022-05-31	41.90	42.00	41.90	42.30	46,488
2022-05-30	40.00	42.00	40.00	41.00	146,471
2022-05-27	40.00	40.00	39.50	39.50	439,918
2022-05-26	39.90	39.90	38.80	39.50	98,723
2022-05-25	39.50	39.50	39.00	39.00	20,000
2022-05-24	38.50	39.50	38.50	39.50	13,954
2022-05-23	39.00	39.00	38.80	38.50	62,334
2022-05-20	39.60	39.60	39.40	39.30	35,852
2022-05-19	39.50	40.50	39.50	40.50	2,000
2022-05-18	40.00	40.00	40.00	39.50	8,211
2022-05-17	41.00	41.00	41.00	41.00	0
2022-05-16	41.00	41.00	41.00	41.00	8,169
2022-05-13	40.00	41.00	40.00	41.00	282
2022-05-12	40.10	40.10	40.00	40.00	26,056
2022-05-11	40.10	40.10	40.00	41.00	22,892
2022-05-10	40.00	42.00	40.00	41.10	132,885
2022-05-09	39.00	39.00	39.00	40.45	68,613
2022-05-06	40.50	40.50	40.50	40.50	21,494
2022-05-05	39.10	40.50	39.10	40.50	32,066
2022-05-04	39.80	39.80	39.00	39.00	330,768
2022-05-03	40.10	40.10	40.00	40.00	56,704
2022-05-02	39.95	39.95	39.95	39.95	0
2022-04-29	40.50	40.90	40.50	39.95	36,289
2022-04-28	40.25	40.25	39.35	39.35	0
2022-04-27	41.90	41.90	41.80	40.25	257,507
2022-04-26	39.50	41.10	39.00	39.00	153,531
2022-04-25	39.50	39.90	38.00	38.00	359,728
2022-04-22	39.50	39.50	39.50	40.25	15,497
2022-04-21	41.90	41.90	40.00	41.00	301,615
2022-04-20	41.25	41.25	41.00	41.00	28,128
2022-04-19	41.10	41.10	41.00	41.25	106,575
2022-04-18	41.20	41.20	41.20	41.20	0
2022-04-15	41.20	41.20	41.20	41.20	0
2022-04-14	39.50	42.00	39.50	41.20	40,225
2022-04-13	41.00	41.00	41.00	40.50	57,657
2022-04-12	41.25	41.25	40.25	40.25	31,111
2022-04-11	41.00	41.00	41.00	41.25	348,695
2022-04-08	40.00	41.00	40.00	40.00	22,500
2022-04-07	40.00	40.00	40.00	39.50	94,194
2022-04-06	39.50	40.00	38.00	39.00	164,723
2022-04-05	40.15	40.15	39.75	39.75	4,341
2022-04-04	39.60	39.60	39.60	40.15	128,191
2022-04-01	41.00	41.00	41.00	40.30	294,435
2022-03-31	40.90	40.90	40.90	39.55	43,444
2022-03-30	40.00	40.00	40.00	40.00	26,986
2022-03-29	41.50	41.50	41.50	41.50	14,251
2022-03-28	42.00	42.00	41.50	41.50	5,896
2022-03-25	42.00	42.00	42.00	42.00	30
2022-03-24	42.00	42.00	41.00	42.00	16,674
2022-03-23	42.70	42.70	42.50	42.50	2,940
2022-03-22	42.50	42.60	42.00	42.70	33,346
2022-03-21	42.60	42.60	42.25	42.25	1,481
2022-03-18	43.90	44.00	42.10	42.60	85,287
2022-03-17	41.60	41.60	41.50	41.60	36,575
2022-03-16	43.00	43.00	42.00	41.75	79,669
2022-03-15	41.00	41.00	41.00	41.00	650,475
2022-03-14	41.00	41.00	41.00	41.00	5,331
2022-03-11	41.40	41.40	41.00	41.00	23,160
2022-03-10	42.00	42.00	42.00	41.40	8,012
2022-03-09	40.00	41.90	40.00	41.00	86,965
2022-03-08	41.00	41.00	38.00	40.40	61,256
2022-03-07	41.10	41.10	41.00	41.00	6,500
2022-03-04	43.90	43.90	41.10	42.50	20,805
2022-03-03	44.60	44.60	43.00	43.00	105,356
2022-03-02	45.25	45.75	45.25	45.75	0
2022-03-01	45.00	46.00	44.70	45.25	195,679
2022-02-28	42.80	44.50	42.80	44.50	188,369
2022-02-25	48.40	48.50	48.00	47.50	75,823
2022-02-24	49.00	49.00	47.00	48.00	105,500
2022-02-23	49.10	49.10	49.10	49.30	79,983
2022-02-22	50.50	50.50	50.00	50.00	42,348
2022-02-21	51.80	51.80	51.80	50.50	2,025
2022-02-18	50.55	50.55	50.50	50.50	983
2022-02-17	50.00	50.55	50.00	50.55	0
2022-02-16	50.20	50.80	49.00	50.00	20,646
2022-02-15	49.10	53.00	49.10	51.40	95,467
2022-02-14	53.00	53.00	53.00	53.00	1,151
2022-02-11	51.80	53.00	51.40	53.00	75,316
2022-02-10	50.00	50.80	50.00	49.70	8,347
2022-02-09	50.00	50.00	50.00	50.50	7,019
2022-02-08	52.00	52.00	52.00	52.00	11,600
2022-02-07	52.40	52.40	52.00	52.00	25,141
2022-02-04	54.00	54.00	52.00	52.00	66,820
2022-02-03	52.00	54.00	51.80	54.00	186,486
2022-02-02	52.00	52.20	51.80	53.00	377,152
2022-02-01	53.00	53.00	51.20	52.50	55,232
2022-01-31	52.00	52.00	51.60	52.00	2,769,681
2022-01-28	52.60	52.60	52.60	52.50	45,335
2022-01-27	52.00	53.00	51.00	53.00	755,659
2022-01-26	53.00	53.20	53.00	53.00	195,658
2022-01-25	51.40	53.00	50.00	50.00	250,332
2022-01-24	52.20	52.20	51.00	51.50	114,764
2022-01-21	50.80	55.00	50.80	52.00	78,450
2022-01-20	49.50	49.50	49.50	49.50	7,842
2022-01-19	50.00	50.00	48.00	48.00	19,023
2022-01-18	50.00	51.80	50.00	50.50	70,063
2022-01-17	50.00	50.00	50.00	50.50	39,077
2022-01-14	50.80	50.80	49.00	49.50	14,999
2022-01-13	51.80	51.80	51.80	50.75	10,061
2022-01-12	49.50	49.50	49.50	49.50	7,797
2022-01-11	50.00	50.00	49.80	49.80	32,008
2022-01-10	50.00	50.00	50.00	50.10	24,356
2022-01-07	50.00	50.00	50.00	50.00	26
2022-01-06	49.50	49.50	49.50	49.35	13,270
2022-01-05	50.80	50.80	50.80	50.10	17,394
2022-01-04	50.80	50.80	50.80	50.00	58,876
2022-01-03	49.70	49.70	49.70	49.70	0
2021-12-31	49.00	50.00	49.00	49.70	8,398
2021-12-30	50.00	51.00	50.00	50.50	26,622
2021-12-29	50.00	50.00	50.00	51.00	25,918
2021-12-28	49.95	49.95	49.95	49.95	0
2021-12-27	49.95	49.95	49.95	49.95	0
2021-12-24	48.50	49.95	48.50	49.95	40,190
2021-12-23	50.00	50.00	48.90	48.50	69,295
2021-12-22	49.00	50.00	49.00	48.60	13,196
2021-12-21	49.90	49.90	49.00	48.60	38,650
2021-12-20	49.00	50.00	49.00	50.00	30,551
2021-12-17	49.00	49.00	49.00	49.00	18,246
2021-12-16	49.00	49.00	49.00	48.90	169,373
2021-12-15	49.00	49.00	49.00	49.00	44,177
2021-12-14	49.00	49.00	49.00	48.90	172,947
2021-12-13	49.00	49.00	49.00	49.00	42,896
2021-12-10	49.00	49.00	49.00	49.00	1,163
2021-12-09	49.00	49.00	49.00	48.90	47,116
2021-12-08	49.00	49.00	49.00	49.20	11,360
2021-12-07	49.70	49.70	49.00	49.00	28,939
2021-12-06	50.60	50.60	49.10	50.30	343,179
2021-12-03	52.60	52.60	50.60	50.60	114,852
2021-12-02	51.20	51.20	51.20	52.00	52,929
2021-12-01	53.00	53.40	51.00	53.00	29,795
2021-11-30	53.40	53.40	51.60	52.80	41,409
2021-11-29	53.80	53.80	51.00	52.40	8,617
2021-11-26	51.20	54.00	51.00	51.80	30,410
2021-11-25	51.00	51.00	51.00	52.50	40,428
2021-11-24	51.20	51.20	51.00	51.00	17,111
2021-11-23	52.50	52.50	52.00	52.00	9,720
2021-11-22	54.00	54.00	54.00	52.50	300,540
2021-11-19	52.60	53.00	50.00	52.00	101,489
2021-11-18	53.80	54.00	53.00	53.00	63,016
2021-11-17	52.20	53.00	51.80	53.00	712,719
2021-11-16	52.20	52.20	52.20	52.20	90,231
2021-11-15	55.80	56.00	55.80	53.30	57,816
2021-11-12	54.90	54.90	54.40	54.40	28,019
2021-11-11	53.80	54.90	53.80	54.90	1,602
2021-11-10	53.80	53.80	53.80	53.80	9,745
2021-11-09	56.00	56.00	53.80	53.80	23,791
2021-11-08	54.00	54.00	53.00	53.00	58,689
2021-11-05	54.40	56.00	54.00	56.00	11,056
2021-11-04	55.20	55.20	54.00	55.00	76,967
2021-11-03	56.00	56.00	55.20	55.50	121,096
2021-11-02	52.20	56.00	52.00	55.50	119,504
2021-11-01	51.20	53.00	51.20	53.00	11,678
2021-10-29	51.60	52.00	51.60	52.00	38,145
2021-10-28	51.60	51.60	51.60	51.60	49,845
2021-10-27	50.00	51.00	50.00	51.00	107,110
2021-10-26	51.60	52.00	49.10	50.50	55,744
2021-10-25	52.00	52.40	49.10	51.30	122,130
2021-10-22	53.00	53.80	53.00	53.80	105,569
2021-10-21	52.80	53.60	52.80	53.60	44,832
2021-10-20	53.20	54.80	53.00	53.00	48,189
2021-10-19	52.20	53.00	52.00	53.10	124,550
2021-10-18	52.80	52.80	52.80	52.80	25,343
2021-10-15	53.60	53.60	53.00	53.30	14,696
2021-10-14	53.00	53.00	52.20	53.10	819,551
2021-10-13	53.00	53.80	53.00	53.50	66,567
2021-10-12	53.00	53.40	53.00	53.20	1,017,352
2021-10-11	56.00	56.00	53.50	53.50	5,773
2021-10-08	53.80	56.00	53.80	56.00	73,664
2021-10-07	52.00	53.80	52.00	53.90	293,257
2021-10-06	52.00	52.40	51.00	51.60	167,501
2021-10-05	52.60	52.60	52.00	52.00	24,523
2021-10-04	50.20	52.00	50.20	51.50	99,192
2021-10-01	53.00	53.00	50.20	51.00	97,652
2021-09-30	55.00	55.00	54.80	53.70	104,844
2021-09-29	54.90	55.60	54.90	55.60	72,600
2021-09-28	56.40	56.40	54.90	54.90	31,716
2021-09-27	54.60	56.40	54.60	56.40	102,469
2021-09-24	56.00	56.00	55.40	54.70	21,880
2021-09-23	52.80	56.00	52.80	55.50	180,747
2021-09-22	53.00	53.00	50.00	51.90	216,894
2021-09-21	53.80	53.80	51.20	52.20	47,515
2021-09-20	52.20	54.00	52.00	54.00	74,714
2021-09-17	53.20	53.20	53.20	54.40	2,274
2021-09-16	54.00	54.00	52.00	54.00	95,213
2021-09-15	57.00	57.00	57.00	55.50	5,637
2021-09-14	58.00	58.00	55.20	55.50	27,582
2021-09-13	58.00	58.00	58.00	56.30	28,762
2021-09-10	55.40	57.20	54.00	54.00	70,228
2021-09-09	56.00	57.40	54.00	55.80	72,670
2021-09-08	59.00	59.00	56.80	56.70	296,355
2021-09-07	57.60	58.80	57.60	58.40	40,209
2021-09-06	57.60	58.20	57.60	58.20	146
2021-09-03	57.80	59.00	57.40	57.90	133,635
2021-09-02	57.20	57.60	57.00	55.10	180,324
2021-09-01	56.80	57.00	55.40	55.40	93,335
2021-08-31	54.20	54.20	54.20	55.50	105,676
2021-08-30	55.50	55.50	55.50	55.50	0
2021-08-27	57.00	57.00	55.50	55.50	6,341
2021-08-26	57.00	57.00	57.00	57.00	49,770
2021-08-25	56.00	57.00	56.00	57.00	35,192
2021-08-24	55.00	55.00	53.00	53.00	5,627
2021-08-23	55.00	55.00	55.00	55.00	64,447
2021-08-20	53.50	53.90	53.50	53.90	47,726
2021-08-19	53.50	53.50	53.50	53.50	2,371
2021-08-18	55.00	55.00	53.50	53.50	4,431
2021-08-17	53.80	55.00	53.80	55.00	58,747
2021-08-16	52.20	54.00	51.80	52.00	57,425
2021-08-13	53.00	53.80	52.00	53.00	37,004
2021-08-12	53.40	53.40	53.40	53.20	18,886
2021-08-11	54.80	54.80	53.80	53.80	26,466
2021-08-10	55.40	55.40	53.90	53.90	6,742
2021-08-09	55.00	55.40	55.00	55.40	27,709
2021-08-06	54.80	54.80	54.80	55.00	133,121
2021-08-05	53.90	54.50	53.90	54.50	40,096
2021-08-04	53.20	53.90	53.20	53.90	4,456
2021-08-03	53.00	53.20	53.00	53.20	58,375
2021-08-02	54.60	54.60	54.60	54.60	14,597
2021-07-30	52.00	52.20	52.00	54.10	5,682
2021-07-29	54.60	54.60	53.40	53.40	1,274
2021-07-28	54.40	54.40	54.00	54.00	42,678
2021-07-27	53.20	54.40	53.20	54.40	253,408
2021-07-26	56.80	56.80	52.00	52.60	75,729
2021-07-23	55.20	55.40	55.00	55.00	118,731
2021-07-22	58.80	58.80	55.20	56.00	411,865
2021-07-21	55.00	57.60	55.00	57.00	64,850
2021-07-20	53.00	53.00	53.00	53.00	11,950
2021-07-19	56.20	56.20	54.00	54.00	199,349
2021-07-16	56.00	57.20	56.00	56.00	15,235
2021-07-15	54.80	58.20	54.80	56.60	142,056
2021-07-14	53.20	53.60	53.00	53.80	97,479
2021-07-13	53.20	54.20	53.20	53.60	66,342
2021-07-12	53.00	53.80	51.60	53.00	278,668
2021-07-09	53.00	53.20	53.00	53.00	48,247
2021-07-08	55.20	55.20	53.00	54.00	23,871
2021-07-07	54.20	55.60	53.00	53.80	110,421
2021-07-06	55.80	56.80	54.00	54.50	67,605
2021-07-05	52.80	57.00	52.80	54.60	597,790
2021-07-02	52.60	53.00	51.80	52.00	145,588
2021-07-01	53.40	53.40	53.20	53.70	226,131
2021-06-30	55.00	56.80	54.20	54.20	177,390
2021-06-29	55.80	56.00	53.00	54.00	144,998
2021-06-28	57.80	58.00	55.00	55.00	257,684
2021-06-25	56.40	56.60	56.00	55.80	47,528
2021-06-24	58.20	58.20	56.00	56.40	210,578
2021-06-23	59.00	59.00	58.20	58.80	105,837
2021-06-22	59.80	60.00	57.00	59.20	119,065
2021-06-21	60.00	60.00	56.20	59.00	237,941
2021-06-18	61.00	62.00	60.00	62.00	1,512,675
2021-06-17	61.20	61.60	61.00	61.00	90,103
2021-06-16	61.20	63.80	61.00	61.00	55,589
2021-06-15	62.00	62.00	61.00	61.00	77,703
2021-06-14	62.80	62.80	62.80	62.80	8,591
2021-06-11	62.00	62.00	61.00	61.00	63,361
2021-06-10	62.00	62.90	62.00	62.90	9,234
2021-06-09	62.20	62.20	62.00	62.00	16,692
2021-06-08	62.60	62.60	61.00	61.00	42,062
2021-06-07	63.20	63.20	62.00	62.00	42,609
2021-06-04	63.40	63.40	61.00	61.00	27,583
2021-06-03	61.40	61.40	61.40	61.80	14,046
2021-06-02	63.00	63.00	62.80	62.00	29,026
2021-06-01	63.80	63.80	61.20	62.20	56,743
2021-05-28	64.00	64.00	62.00	62.50	139,943
2021-05-27	62.20	62.80	62.20	63.20	160,768
2021-05-26	62.60	63.60	62.40	63.20	132,950
2021-05-25	61.40	62.60	61.40	62.40	776,143
2021-05-24	60.80	61.60	60.60	61.30	102,875
2021-05-21	60.00	60.20	59.00	59.00	146,978
2021-05-20	64.00	64.00	57.80	59.00	626,264
2021-05-19	65.80	65.80	62.00	62.80	272,854
2021-05-18	64.80	65.00	64.20	65.00	21,026
2021-05-17	63.20	65.00	63.20	64.80	134,977
2021-05-14	65.20	66.80	65.00	64.50	715,550
2021-05-13	62.20	67.00	62.20	66.00	208,211
2021-05-12	63.80	63.80	62.20	63.40	289,928
2021-05-11	65.00	65.00	62.00	62.90	252,038
2021-05-10	66.00	67.00	65.00	64.90	204,231
2021-05-07	68.00	68.00	64.20	66.80	64,158
2021-05-06	67.80	67.80	65.00	66.20	119,389
2021-05-05	66.80	66.80	65.00	66.20	2,129,281
2021-05-04	65.80	66.00	64.60	64.60	658,287
2021-04-30	64.20	64.20	63.20	64.00	84,344
2021-04-29	64.00	65.60	64.00	65.60	2,151,132
2021-04-28	62.20	65.80	62.20	65.80	28,625
2021-04-27	62.40	64.80	62.40	63.00	52,980
2021-04-26	62.20	64.20	62.20	63.60	134,957
2021-04-23	62.00	65.00	62.00	64.00	144,792
2021-04-22	64.00	64.00	62.20	63.50	177,201
2021-04-21	61.00	63.00	61.00	62.20	659,577
2021-04-20	61.20	62.80	60.20	61.00	130,338
2021-04-19	62.00	63.00	62.00	63.00	254,268
2021-04-16	58.20	63.00	58.20	63.00	510,223
2021-04-15	61.00	61.00	59.00	61.00	419,583
2021-04-14	59.00	60.00	58.20	60.00	250,044
2021-04-13	55.20	58.20	54.80	58.20	642,409
2021-04-12	56.00	56.20	55.00	55.80	221,187
2021-04-09	56.80	56.80	53.00	55.20	232,734
2021-04-08	55.20	56.80	55.00	55.80	21,070,646
2021-04-07	54.80	57.00	52.20	56.00	582,102
2021-04-06	53.00	53.80	52.00	53.00	284,850
2021-04-01	51.00	54.00	50.40	52.50	253,525
2021-03-31	53.00	54.20	51.00	51.40	403,149
2021-03-30	50.20	53.00	50.00	53.00	10,421,904
2021-03-29	50.80	51.20	50.00	50.20	2,509,274
2021-03-26	50.00	51.80	49.80	50.00	612,927
2021-03-25	54.60	57.80	49.50	50.00	2,515,055
2021-03-24	48.10	49.00	47.30	49.05	150,348
2021-03-23	48.50	48.60	48.00	48.35	60,448
2021-03-22	47.50	49.00	47.00	48.70	58,743
2021-03-19	47.10	48.20	47.10	48.70	102,852
2021-03-18	48.50	48.50	48.50	48.50	69,958
2021-03-17	50.00	50.00	47.10	48.50	43,988
2021-03-16	50.00	50.00	47.10	50.00	99,462
2021-03-15	47.10	49.50	47.10	47.95	137,365
2021-03-12	47.10	47.10	47.10	48.25	9,247
2021-03-11	47.10	48.50	47.10	48.30	55,315
2021-03-10	48.00	49.90	47.10	47.30	160,857
2021-03-09	47.10	49.90	47.10	48.75	7,983,147
2021-03-08	49.80	49.80	47.10	48.15	187,103
2021-03-05	48.60	49.90	47.10	48.40	230,922
2021-03-04	47.50	49.40	47.50	48.50	393,276
2021-03-03	46.00	48.00	46.00	47.25	761,076
2021-03-02	43.70	45.40	43.70	44.95	167,733
2021-03-01	43.80	43.90	43.10	43.40	170,036
2021-02-26	44.40	44.40	43.10	43.30	91,168
2021-02-25	44.00	44.30	43.90	43.75	53,485
2021-02-24	44.50	45.10	44.50	44.30	82,215
2021-02-23	46.60	46.60	44.40	44.50	191,364
2021-02-22	45.00	45.00	44.00	44.40	150,229
2021-02-19	44.90	46.90	44.70	44.85	339,270
2021-02-18	43.00	44.60	42.70	43.50	487,337
2021-02-17	42.70	42.80	42.00	42.60	69,546
2021-02-16	41.40	43.90	41.40	42.65	160,973
2021-02-15	43.00	43.00	42.00	42.70	127,709
2021-02-12	41.40	42.90	41.40	41.95	441,127
2021-02-11	41.20	41.20	39.70	40.25	450,867
2021-02-10	43.00	43.00	39.10	39.25	420,585
2021-02-09	42.20	42.90	41.00	41.45	143,560
2021-02-08	42.10	42.90	42.00	42.25	128,388
2021-02-05	42.90	43.00	42.20	42.45	83,955
2021-02-04	42.00	42.90	39.50	42.50	149,953
2021-02-03	42.00	42.00	39.80	40.65	5,365,958
2021-02-02	40.50	41.90	40.00	40.50	2,354,798
2021-02-01	40.50	40.50	39.60	40.10	15,776
2021-01-29	40.90	40.90	39.50	39.75	201,419
2021-01-28	39.20	40.30	39.20	40.00	78,529
2021-01-27	40.00	40.00	39.30	40.00	19,630
2021-01-26	40.70	40.70	38.70	39.65	143,227
2021-01-25	41.00	41.00	39.80	39.35	41,296
2021-01-22	38.80	40.30	38.80	40.00	23,236
2021-01-21	39.00	40.20	38.40	39.10	110,499
2021-01-20	40.90	40.90	39.20	39.90	118,421
2021-01-19	40.90	40.90	40.40	39.45	100,929
2021-01-18	40.80	40.80	39.60	39.80	90,645
2021-01-15	40.10	41.80	40.10	40.80	32,178
2021-01-14	38.00	41.10	36.80	40.70	499,324
2021-01-13	37.85	37.85	37.30	37.30	19,730
2021-01-12	37.00	38.10	36.50	37.85	238,642
2021-01-11	37.20	38.10	37.00	37.25	164,114
2021-01-08	37.10	38.00	37.00	37.30	167,135
2021-01-07	38.50	39.20	37.00	37.45	487,830
2021-01-06	37.00	38.50	36.50	38.50	438,511
2021-01-05	36.30	36.80	34.10	36.70	700,791
2021-01-04	41.40	41.40	36.00	36.50	785,880
2020-12-31	40.30	40.40	39.10	39.70	91,800
2020-12-30	41.50	41.50	39.50	39.40	325,224
2020-12-29	40.00	41.20	39.50	39.50	296,442
2020-12-24	39.80	43.00	39.50	40.05	288,740
2020-12-23	39.00	39.80	38.30	39.10	188,987
2020-12-22	38.70	39.00	38.00	39.00	430,380
2020-12-21	43.00	43.00	36.00	38.00	1,566,753
2020-12-18	41.60	44.00	41.60	42.40	446,461
2020-12-17	39.20	43.10	39.20	41.20	1,398,031
2020-12-16	37.50	37.50	36.80	36.80	357,797
2020-12-15	36.00	37.90	36.00	36.90	79,531
2020-12-14	36.20	37.00	36.20	36.20	153,764
2020-12-11	38.40	38.40	36.00	36.00	157,197
2020-12-10	39.00	40.20	37.50	37.50	230,764
2020-12-09	38.00	40.50	37.80	38.75	578,096
2020-12-08	44.90	44.90	38.60	40.30	338,887
2020-12-07	45.60	45.60	43.50	43.50	195,058
2020-12-04	46.90	46.90	46.00	46.35	181,277
2020-12-03	46.50	46.50	46.50	46.25	49,150
2020-12-02	46.00	46.80	45.60	45.60	204,419
2020-12-01	43.90	45.50	43.90	45.50	236,034
2020-11-30	43.10	43.10	43.00	43.00	112,310
2020-11-27	40.80	43.50	40.80	43.50	120,942
2020-11-26	40.50	42.60	40.50	42.90	352,798
2020-11-25	43.90	43.90	39.10	40.40	876,731
2020-11-24	39.10	44.00	39.10	42.10	265,363
2020-11-23	39.90	40.90	39.20	39.40	110,706
2020-11-20	38.00	39.60	38.00	38.80	321,695
2020-11-19	37.80	38.00	37.80	38.35	193,726
2020-11-18	37.40	38.00	37.30	38.35	163,041
2020-11-17	38.20	38.20	37.40	37.40	496,382
2020-11-16	37.10	37.70	37.00	37.15	364,983
2020-11-13	38.00	38.20	37.50	37.65	159,847
2020-11-12	37.10	39.90	37.10	38.00	449,711
2020-11-11	38.20	38.20	36.00	36.60	394,451
2020-11-10	33.40	38.40	33.40	38.05	918,886
2020-11-09	29.50	33.40	29.00	33.40	433,861
2020-11-06	29.20	29.20	29.10	29.20	82,005
2020-11-05	29.40	29.40	28.60	28.90	14,248
2020-11-04	27.60	29.30	27.60	29.30	150,600
2020-11-03	28.00	28.00	28.00	28.00	17,395
2020-11-02	27.50	27.50	27.50	28.20	275,743
2020-10-30	28.50	28.90	27.00	28.80	422,927
2020-10-29	28.40	29.50	28.40	29.50	30,290
2020-10-28	29.00	29.00	28.00	28.65	208,391
2020-10-27	29.90	30.00	28.60	30.00	129,078
2020-10-26	28.90	29.90	28.60	28.95	1,442,329
2020-10-23	27.90	28.90	27.60	27.95	258,598
2020-10-22	29.00	29.50	29.00	29.40	185,351
2020-10-21	28.10	28.80	28.10	28.80	45,024
2020-10-20	29.00	29.00	29.00	29.15	5,891
2020-10-16	28.90	28.90	27.30	27.60	325,602
2020-10-15	29.60	29.60	29.20	29.45	71,806
2020-10-14	29.80	29.80	29.80	29.80	5,673
2020-10-13	30.00	30.30	30.00	30.00	701,010
2020-10-12	29.30	30.00	29.20	29.50	408,073
2020-10-09	29.10	29.10	29.00	29.45	122,370
2020-10-08	30.00	30.00	29.50	29.10	897,996
2020-10-07	29.90	30.00	29.60	29.75	242,548
2020-10-06	29.90	29.90	28.90	29.50	2,037,556
2020-10-05	31.70	31.80	28.70	28.70	226,869
2020-10-02	32.60	32.60	31.10	31.50	185,076
2020-10-01	34.50	34.50	32.00	33.00	202,827
2020-09-30	35.50	38.00	34.50	34.70	859,202
2020-09-29	31.90	34.00	31.90	34.85	637,354
2020-09-28	30.00	31.90	30.00	31.50	340,755
2020-09-25	28.00	30.00	27.60	30.30	463,448
2020-09-24	30.10	31.80	25.00	27.00	1,546,201
2020-09-23	32.50	32.50	28.50	30.00	1,676,032
2020-09-22	33.50	33.50	32.30	32.65	691,011
2020-09-21	33.50	35.00	33.50	33.70	789,849
2020-09-18	40.90	40.90	34.00	33.25	1,061,873
2020-09-17	52.40	52.40	39.80	43.50	2,755,539
2020-09-16	55.40	56.60	52.00	54.00	1,112,171
2020-09-15	54.40	58.20	54.40	55.90	818,704
2020-09-14	50.00	55.00	50.00	55.00	768,600
2020-09-11	45.30	50.00	44.40	50.00	315,384
2020-09-10	46.10	46.10	46.10	46.00	82,127
2020-09-09	44.10	46.00	44.00	46.00	117,284
2020-09-08	46.00	46.20	44.50	45.40	464,945
2020-09-07	44.00	46.00	43.50	45.75	333,836
2020-09-04	42.60	42.60	42.00	42.35	77,668
2020-09-03	44.20	45.00	42.00	42.45	277,032
2020-09-02	45.00	47.50	45.00	44.95	447,955
2020-09-01	41.60	45.00	41.60	44.25	3,065,357
2020-08-28	36.40	42.50	35.50	40.75	697,053
2020-08-27	38.10	39.00	36.60	37.55	374,549
2020-08-26	40.10	40.10	39.10	39.65	104,999
2020-08-25	41.90	42.00	40.00	40.80	70,932
2020-08-24	41.40	46.50	39.50	41.40	1,263,120
2020-08-21	38.20	41.00	38.20	40.85	453,806
2020-08-20	35.10	40.80	34.50	37.50	1,387,330
2020-08-19	31.50	37.50	30.70	36.50	3,972,868
2020-08-18	31.00	32.00	30.70	30.85	1,241,213
2020-08-17	30.00	31.00	30.00	30.55	657,552
2020-08-14	30.90	31.50	30.60	31.15	188,252
2020-08-13	29.30	33.90	29.30	30.30	1,029,164
2020-08-12	28.70	28.70	28.20	28.05	146,625
2020-08-11	28.80	28.80	28.80	28.75	43,586
2020-08-10	28.80	28.90	27.90	28.15	51,398
2020-08-07	29.00	29.00	27.60	28.60	146,676
2020-08-06	29.00	29.00	28.60	28.75	115,550
2020-08-05	28.80	28.80	28.10	28.70	376,220
2020-08-04	28.90	28.90	28.90	28.65	109,137
2020-08-03	27.60	28.30	27.50	27.75	23,936
2020-07-31	28.15	28.20	28.15	28.20	12,362
2020-07-30	29.00	29.00	29.00	28.75	503,400
2020-07-29	28.00	29.00	28.00	28.75	436,063
2020-07-28	28.50	28.60	27.00	27.50	417,603
2020-07-27	28.00	28.00	28.00	28.35	542,861
2020-07-24	28.10	29.30	28.00	28.10	1,582,998
2020-07-23	27.60	27.60	27.30	27.30	0
2020-07-22	27.30	27.30	27.30	27.60	7,300
2020-07-21	27.00	27.00	26.60	27.25	57,913
2020-07-20	28.10	28.10	28.00	28.20	58,676
2020-07-17	28.10	28.10	28.00	28.20	26,777
2020-07-16	29.10	29.10	28.10	28.25	206,360
2020-07-15	29.10	29.10	29.10	29.65	7,562
2020-07-14	29.70	29.70	29.00	29.35	116,355
2020-07-13	29.70	30.50	29.70	30.15	214,452
2020-07-10	29.20	30.00	29.00	29.65	134,406
2020-07-09	29.50	30.10	29.40	30.05	262,755
2020-07-08	30.00	31.00	30.00	29.80	359,024
2020-07-07	28.00	33.10	28.00	29.20	724,990
2020-07-06	27.00	28.50	26.60	27.90	197,243
2020-07-03	26.10	26.30	26.10	27.05	236,402
2020-07-02	27.90	27.90	27.40	27.20	93,713
2020-07-01	27.20	27.50	26.00	27.25	8,121
2020-06-30	27.55	27.55	27.55	27.55	12,868
2020-06-29	28.00	28.00	26.70	26.70	6,332
2020-06-26	27.10	27.10	27.10	26.65	20,386
2020-06-25	27.30	27.40	27.30	26.55	12,522
2020-06-24	28.60	28.60	26.20	29.15	117,157
2020-06-23	28.60	28.60	28.60	29.15	5,184
2020-06-22	29.20	29.20	28.70	29.15	67,260
2020-06-19	29.80	29.80	29.80	29.80	0
2020-06-18	27.60	30.90	27.60	29.80	658,367
2020-06-17	27.00	28.80	27.00	26.80	374,024
2020-06-16	26.90	26.90	26.90	25.45	70,803
2020-06-15	25.20	25.20	25.00	25.45	34,402
2020-06-12	24.90	26.00	24.60	25.65	93,816
2020-06-11	27.10	27.10	24.50	25.05	347,829
2020-06-10	29.10	29.10	28.00	27.70	141,926
2020-06-09	29.60	29.60	29.30	29.75	388,619
2020-06-08	29.90	30.50	29.10	30.00	217,299
2020-06-05	30.40	30.40	29.00	29.90	549,132
2020-06-04	29.20	29.20	29.00	29.75	45,350
2020-06-03	30.40	30.40	29.10	30.35	20,119
2020-06-02	30.40	30.60	29.60	29.90	58,246
2020-06-01	29.90	29.90	29.45	29.45	63,188
2020-05-29	29.20	30.40	29.10	29.75	33,231
2020-05-28	29.70	29.75	29.70	29.75	340,241
2020-05-27	30.50	31.50	29.20	31.45	251,209
2020-05-26	31.10	33.30	31.10	31.45	237,952
2020-05-22	30.90	30.90	30.80	31.30	36,857
2020-05-21	31.20	31.50	30.90	31.30	81,967
2020-05-20	31.60	32.00	31.30	31.75	126,158
2020-05-19	29.00	36.10	29.00	31.75	603,540
2020-05-18	27.10	28.50	27.00	28.40	448,752
2020-05-15	25.10	26.40	25.10	25.90	88,614
2020-05-14	26.10	26.10	25.30	26.20	202,635
2020-05-13	25.00	27.40	25.00	27.00	254,008
2020-05-12	24.40	24.50	24.10	24.45	29,793
2020-05-11	21.90	24.50	21.90	24.10	282,679
2020-05-07	21.50	22.00	21.00	21.40	3,250,861
2020-05-06	20.50	21.00	20.00	20.95	2,939,332
2020-05-05	20.75	20.75	20.75	20.75	1,000
2020-05-04	21.10	21.10	20.50	20.75	121,447
2020-04-30	22.30	22.70	21.50	21.65	479,071
2020-04-29	22.10	22.20	21.60	21.65	1,405,961
2020-04-28	22.25	22.25	22.25	22.25	352,822
2020-04-27	22.70	22.90	21.20	22.25	111,944
2020-04-24	22.00	22.00	21.30	22.15	149,952
2020-04-23	22.00	22.00	21.90	22.45	23,312
2020-04-22	22.50	22.50	22.50	22.50	14,566
2020-04-21	21.50	22.00	21.30	22.50	261,236
2020-04-20	23.40	23.40	22.00	22.40	177,125
2020-04-17	22.50	23.30	22.30	22.90	389,830
2020-04-16	22.50	22.50	21.00	21.45	202,192
2020-04-15	25.00	25.00	22.60	23.25	176,833
2020-04-14	26.80	26.80	25.70	25.55	565,880
2020-04-09	24.00	26.90	23.00	25.55	1,855,399
2020-04-08	17.50	27.90	17.50	22.60	2,628,180
2020-04-07	15.95	20.50	15.95	14.65	607,328
2020-04-06	15.15	15.75	15.15	14.50	162,127
2020-04-03	15.53	15.53	15.53	15.53	6,995
2020-04-03	15.50	15.50	14.00	14.50	55,860
2020-04-02	17.00	17.00	15.65	15.53	295,937
2020-04-02	16.55	16.55	16.55	16.55	229,149
2020-04-01	20.80	20.80	16.90	16.55	580,374
2020-04-01	20.80	20.80	16.90	18.25	394,188
2020-03-31	18.75	18.75	18.75	18.75	0
2020-03-30	21.00	21.00	18.55	18.88	177,723
2020-03-27	20.30	20.40	19.10	19.85	535,815
2020-03-26	20.50	20.50	19.50	20.13	28,363
2020-03-25	18.95	19.95	18.95	18.00	167,311
2020-03-24	19.05	19.05	17.60	18.25	115,418
2020-03-23	21.00	21.00	19.50	20.75	30,927
2020-03-20	19.45	19.50	19.45	18.95	57,415
2020-03-19	21.40	21.50	21.40	21.30	19,455
2020-03-18	22.70	22.70	22.70	24.05	44,720
2020-03-17	26.40	27.00	26.40	25.55	14,099
2020-03-16	32.00	32.00	25.10	34.10	214,126
2020-03-13	32.40	33.90	32.40	30.85	85,802
2020-03-12	37.50	37.50	33.50	37.55	25,185
2020-03-11	38.00	39.80	37.00	36.85	96,868
2020-03-10	41.90	41.90	39.30	40.50	151,741
2020-03-09	40.10	40.10	39.00	42.00	84,650
2020-03-06	44.10	44.10	41.10	42.00	107,569
2020-03-05	47.80	47.80	46.50	46.85	41,150
2020-03-04	44.70	47.50	44.70	44.10	142,448
2020-03-03	44.80	45.00	44.00	43.95	40,124
2020-03-02	43.80	45.90	43.30	41.75	128,927
2020-02-28	50.00	50.00	47.40	50.80	42,645
2020-02-27	55.20	56.80	51.00	56.50	326,887
2020-02-26	56.90	56.90	56.90	56.90	58,210
2020-02-25	55.60	57.00	55.60	56.30	107,374
2020-02-24	56.00	57.00	56.00	56.70	22,053
2020-02-21	59.00	59.00	56.40	56.70	4,917
2020-02-20	58.20	58.80	56.40	56.80	1,588
2020-02-19	57.00	58.60	56.20	57.20	23,774
2020-02-18	56.20	57.80	56.00	56.50	30,646
2020-02-17	57.00	57.00	56.20	56.60	29,124
2020-02-14	57.00	58.20	56.00	57.00	45,470
2020-02-13	55.80	57.00	55.60	56.10	35,067
2020-02-12	55.00	56.00	55.00	55.60	46,133
2020-02-11	49.90	56.00	49.10	54.60	112,790
2020-02-10	50.80	51.00	48.50	49.45	66,234
2020-02-07	48.50	51.00	48.50	50.00	93,984
2020-02-06	48.00	50.80	48.00	49.40	149,545
2020-02-05	50.20	50.40	48.00	48.80	296,998
2020-02-04	53.60	53.60	50.00	50.30	50,610
2020-02-03	54.40	54.40	50.20	51.10	30,621
2020-01-31	50.20	54.80	50.20	52.90	28,862
2020-01-30	52.20	54.00	50.60	52.90	69,062
2020-01-29	57.80	57.80	52.00	53.50	194,419
2020-01-28	59.20	59.20	56.00	56.40	67,858
2020-01-27	67.00	67.00	57.20	58.90	305,567
2020-01-24	70.00	70.00	69.40	69.20	35,747
2020-01-23	73.80	73.80	69.20	70.40	29,514
2020-01-22	72.00	73.00	69.20	71.40	97,995
2020-01-21	72.60	72.60	72.00	73.20	45,876
2020-01-20	72.60	75.00	72.60	74.50	37,780
2020-01-17	73.00	74.80	72.80	74.00	25,970
2020-01-16	73.00	74.60	73.00	74.40	99,009
2020-01-15	77.00	77.00	73.40	74.80	49,366
2020-01-14	73.40	77.00	73.40	75.50	44,313
2020-01-13	73.00	77.00	72.20	75.50	256,658
2020-01-10	72.20	72.80	71.20	71.80	25,732
2020-01-09	67.00	72.20	67.00	71.50	99,051
2020-01-08	67.00	72.40	67.00	70.60	90,749
2020-01-07	67.20	73.00	67.20	69.90	22,840
2020-01-06	67.00	72.00	67.00	68.50	143,623
2020-01-03	66.20	67.80	66.20	67.40	153,781
2020-01-02	63.60	66.60	63.40	65.50	64,868
2019-12-31	60.80	70.00	60.80	65.00	168,792
2019-12-30	57.00	61.00	56.60	60.50	12,534
2019-12-27	54.00	59.00	54.00	59.20	197,845
2019-12-24	54.00	54.00	54.00	54.40	2,533
2019-12-23	56.40	56.60	54.00	56.10	52,458
2019-12-20	59.40	59.40	56.60	58.50	256,263
2019-12-19	59.40	59.40	58.10	58.10	150,769
2019-12-18	59.00	61.00	59.00	60.70	47,544
2019-12-17	51.20	69.00	51.20	60.20	383,402
2019-12-16	48.10	48.10	48.10	49.70	150
2019-12-13	48.30	51.20	48.10	48.65	25,308
2019-12-12	48.30	49.20	47.10	48.65	35,077
2019-12-11	48.10	48.10	48.10	48.55	10,255
2019-12-10	49.20	49.20	48.10	48.60	12,460
2019-12-09	47.60	48.10	47.60	48.65	52,040
2019-12-06	48.00	48.00	47.60	48.30	21,485
2019-12-05	45.00	48.50	45.00	46.65	36,277
2019-12-04	47.00	47.00	47.00	46.65	6,614
2019-12-03	46.50	46.50	46.50	46.80	6,634
2019-12-02	47.00	47.00	46.65	46.65	5,041
2019-11-29	44.00	47.00	44.00	46.90	84,943
2019-11-28	45.60	46.20	44.10	46.20	141,548
2019-11-27	46.70	46.70	44.00	46.00	150,135
2019-11-26	45.70	45.70	45.70	46.50	11,647
2019-11-25	46.50	46.50	45.50	46.60	57,333
2019-11-22	45.70	48.00	45.70	46.75	46,761
2019-11-21	45.80	45.80	45.70	46.70	25,217
2019-11-20	45.60	45.60	45.60	46.70	109,067
2019-11-19	46.70	46.70	45.50	46.30	8,815
2019-11-18	45.50	48.30	45.50	46.75	173,376
2019-11-15	47.90	47.90	47.70	46.70	7,106
2019-11-14	49.00	50.00	45.60	46.25	554,226
2019-11-13	50.00	50.00	49.40	49.50	2,629,746
2019-11-12	49.40	49.90	49.40	49.85	2,590,700
2019-11-11	50.50	50.50	50.50	50.50	0
2019-11-08	50.00	51.20	50.00	50.50	32,940
2019-11-07	49.50	50.00	49.50	49.65	5,155
2019-11-06	49.40	49.40	49.40	50.20	7,403
2019-11-05	51.40	51.80	49.50	50.35	36,341
2019-11-04	52.80	52.80	51.40	51.70	31,592
2019-11-01	51.60	52.20	51.60	52.20	0
2019-10-31	51.60	53.00	51.40	52.20	48,234
2019-10-30	51.60	51.80	50.00	50.90	18,732
2019-10-29	51.80	51.80	50.00	49.80	16,126
2019-10-28	50.80	50.80	49.50	49.80	71,235
2019-10-25	50.40	50.40	50.20	50.60	40,239
2019-10-24	50.80	50.80	50.80	50.90	15,227
2019-10-23	51.00	51.00	50.20	51.00	9,341
2019-10-22	50.40	50.40	50.40	51.00	10,820
2019-10-21	51.40	51.70	51.40	51.70	325
2019-10-18	51.40	51.40	51.40	51.40	0
2019-10-17	51.40	51.40	51.40	51.40	13,876
2019-10-16	50.40	50.40	50.40	51.40	3,211
2019-10-15	51.70	51.70	51.70	51.70	0
2019-10-14	50.20	50.40	50.20	51.70	414
2019-10-11	51.00	52.40	50.40	51.40	43,083
2019-10-10	48.10	48.60	48.00	49.65	10,538
2019-10-09	49.50	49.65	49.50	49.65	7,927
2019-10-08	48.10	48.10	48.10	49.50	32,921
2019-10-07	49.20	49.20	48.00	48.50	4,401
2019-10-04	51.00	51.00	50.60	48.60	18,077
2019-10-03	50.30	50.30	49.50	49.50	1,636
2019-10-02	48.00	50.30	48.00	50.30	48,101
2019-10-01	49.00	49.00	48.00	49.20	802,697
2019-09-30	49.00	49.00	49.00	50.80	1,131
2019-09-27	49.00	49.00	49.00	50.90	9,168
2019-09-26	49.10	49.10	49.10	50.90	8,974
2019-09-25	50.40	50.40	49.00	49.60	12,592
2019-09-24	50.20	50.40	50.00	51.20	2,444
2019-09-23	54.00	54.00	50.00	51.30	109,744
2019-09-20	54.20	54.20	54.20	54.70	12,245
2019-09-19	56.80	57.60	54.20	55.10	51,348
2019-09-18	50.40	57.00	50.40	56.10	225,531
2019-09-17	51.20	51.20	51.20	49.00	18,499
2019-09-16	49.10	50.80	49.10	49.50	36,785
2019-09-13	50.80	50.80	50.80	50.40	10
2019-09-12	49.10	50.80	49.00	49.50	43,829
2019-09-11	49.10	49.20	49.00	50.00	4,864
2019-09-10	50.00	51.00	49.20	49.35	81,185
2019-09-09	50.40	50.40	50.00	50.50	2,000
2019-09-06	50.60	50.60	50.40	51.40	2,000
2019-09-05	50.00	50.20	50.00	50.50	2,000
2019-09-04	50.40	52.60	50.00	51.30	7,691
2019-09-03	50.00	50.00	50.00	50.40	3,530
2019-09-02	50.60	51.00	50.60	51.10	47,500
2019-08-30	51.00	53.00	51.00	50.70	56,808
2019-08-29	51.60	51.60	51.00	52.40	36,000
2019-08-28	51.40	51.40	51.40	52.40	1,001
2019-08-27	50.60	53.00	50.60	52.50	41,542
2019-08-23	51.00	52.00	50.20	50.00	64,785
2019-08-22	49.00	51.00	49.00	50.00	55,224
2019-08-21	49.10	49.10	49.10	50.50	200
2019-08-20	50.80	51.80	49.10	49.70	68,457
2019-08-19	48.10	48.10	48.10	49.55	1,185
2019-08-16	49.20	50.00	47.50	48.65	257,836
2019-08-15	50.60	50.60	46.70	49.00	184,176
2019-08-14	51.80	52.00	51.80	51.40	6,747
2019-08-13	51.20	52.00	51.20	53.20	4,646
2019-08-12	51.60	54.80	51.60	52.90	164,511
2019-08-09	56.00	56.00	52.00	52.10	104,324
2019-08-08	61.00	61.00	54.00	56.30	91,367
2019-08-07	62.60	62.80	61.00	61.80	20,079
2019-08-06	63.00	63.00	61.80	61.40	5,327
2019-08-05	63.60	63.70	63.60	63.70	9,634
2019-08-02	66.40	66.40	66.40	63.60	5,552
2019-08-01	62.40	62.40	62.40	63.00	15,541
2019-07-31	63.00	63.00	63.00	64.20	23
2019-07-30	65.00	65.20	63.40	63.90	28,506
2019-07-29	67.40	67.40	65.20	65.20	10,968
2019-07-26	66.80	68.00	65.00	66.20	67,427
2019-07-25	64.00	64.00	64.00	65.80	3,483
2019-07-24	64.00	64.00	64.00	65.50	91,192
2019-07-23	64.00	65.20	64.00	64.50	40,704
2019-07-22	64.00	64.00	64.00	64.40	20,409
2019-07-19	64.00	64.00	64.00	64.50	34
2019-07-18	64.00	64.00	64.00	64.70	3,048
2019-07-17	64.20	64.20	64.00	64.60	150,445
2019-07-16	64.60	64.60	64.00	64.60	49,174
2019-07-15	64.00	64.40	64.00	65.20	66,237
2019-07-12	64.00	64.40	64.00	65.40	59,815
2019-07-11	64.00	64.20	64.00	65.40	171,076
2019-07-10	64.00	64.60	64.00	64.40	24,386
2019-07-09	64.20	64.20	64.00	65.50	17,676
2019-07-08	64.00	64.00	64.00	65.40	4,765
2019-07-05	64.00	64.40	64.00	65.20	3,210,071
2019-07-04	64.00	64.60	64.00	64.90	138,836
2019-07-03	64.00	65.60	64.00	64.30	262,548
2019-07-02	64.00	64.00	64.00	65.50	6,548
2019-06-28	66.40	66.80	66.20	65.50	4,509
2019-06-27	64.80	65.20	64.80	65.20	2,301
2019-06-26	64.00	64.20	64.00	64.80	41,830
2019-06-25	64.00	64.20	64.00	64.70	44,040
2019-06-24	64.40	64.80	64.00	64.50	47,691
2019-06-21	66.00	66.00	66.00	67.30	79
2019-06-20	66.20	66.20	66.20	67.30	49,739
2019-06-19	66.00	67.00	64.60	66.80	60,840
2019-06-18	69.00	69.00	64.60	66.70	92,042
2019-06-17	65.00	65.00	65.00	66.80	120,187
2019-06-14	67.00	69.00	67.00	68.10	15,487
2019-06-13	66.00	67.00	65.40	67.60	204,054
2019-06-12	64.00	67.20	63.60	67.00	219,331
2019-06-11	64.20	65.20	63.00	64.10	94,843
2019-06-10	65.00	66.00	63.00	64.40	42,843
2019-06-07	66.20	66.80	64.80	65.30	55,331
2019-06-06	70.00	70.00	64.80	66.70	171,743
2019-06-05	72.00	73.00	70.00	71.80	27,484
2019-06-04	72.80	72.80	72.80	73.50	7,360
2019-06-03	73.40	73.40	73.00	73.10	11,800
2019-05-31	73.20	75.20	73.20	74.40	29,008
2019-05-30	73.20	73.20	73.20	74.40	19,821
2019-05-29	73.20	73.20	73.00	74.30	679,879
2019-05-28	74.00	76.00	73.20	74.10	13,575
2019-05-24	74.00	77.20	74.00	74.50	22,878
2019-05-23	78.00	78.60	76.00	77.30	23,369
2019-05-22	78.00	78.80	74.00	75.00	669,885
2019-05-21	79.80	81.20	79.80	81.60	74,908
2019-05-20	78.00	80.00	78.00	81.00	33,937
2019-05-17	78.80	82.00	78.80	80.10	39,370
2019-05-16	80.00	80.20	76.20	79.80	2,594,875
2019-05-15	91.20	92.80	91.00	92.10	11,640
2019-05-14	92.20	92.20	91.00	91.70	78,371
2019-05-13	93.40	93.80	93.40	92.20	18,117
2019-05-10	92.00	93.60	91.80	92.70	27,187
2019-05-09	91.60	93.20	91.20	92.30	56,998
2019-05-08	92.20	93.60	92.20	92.90	35,376
2019-05-07	91.00	93.00	91.00	92.60	306,767
2019-05-03	89.00	90.00	89.00	90.50	30,114
2019-05-02	90.00	92.00	90.00	91.30	157,790
2019-05-01	90.00	90.00	90.00	90.00	21,843
2019-04-30	90.00	90.00	90.00	90.00	18,754
2019-04-29	90.20	90.20	89.00	89.40	52,868
2019-04-26	88.60	90.40	88.60	89.70	37,663
2019-04-25	89.40	90.40	89.00	89.70	48,481

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717