SIG Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-18	27.30	27.50	27.10	27.10	467,182
2024-04-17	27.10	27.50	27.05	27.10	1,226,279
2024-04-16	28.05	28.05	27.40	27.70	1,670,144
2024-04-15	28.20	28.30	27.90	28.00	491,859
2024-04-12	28.90	28.90	27.85	27.85	727,353
2024-04-11	28.70	29.00	28.55	28.70	490,101
2024-04-10	28.50	29.00	28.15	28.20	1,231,748
2024-04-09	28.00	29.30	28.00	28.65	915,762
2024-04-08	28.60	28.70	27.80	28.15	1,915,293
2024-04-05	27.80	29.10	27.80	29.10	921,471
2024-04-04	28.35	28.85	28.25	28.60	604,425
2024-04-03	28.30	28.75	27.60	28.40	1,046,798
2024-04-02	29.25	29.25	27.60	27.70	6,243,953
2024-04-01	29.20	29.20	29.20	29.20	0
2024-03-29	29.20	29.20	29.20	29.20	0
2024-03-28	29.50	29.70	29.20	29.20	599,135
2024-03-27	29.00	29.95	29.00	29.85	365,831
2024-03-26	29.40	29.90	29.25	29.40	1,803,417
2024-03-25	29.30	29.75	29.30	29.45	522,422
2024-03-22	29.80	30.05	29.60	29.70	483,847
2024-03-21	29.95	30.00	29.45	29.50	1,329,637
2024-03-20	29.00	29.90	28.75	29.65	514,982
2024-03-19	29.00	29.30	28.60	29.05	811,591
2024-03-18	29.40	29.40	28.90	28.90	1,300,739
2024-03-15	29.25	29.25	28.75	28.95	814,498
2024-03-14	29.95	29.95	28.20	28.85	4,380,064
2024-03-13	29.60	29.60	28.40	28.40	517,084
2024-03-12	30.00	30.00	29.80	29.80	627,451
2024-03-11	29.85	30.00	29.80	30.00	923,833
2024-03-08	29.65	30.15	29.65	30.15	663,059
2024-03-07	29.80	30.50	29.70	29.80	1,051,386
2024-03-06	29.30	30.85	29.30	30.40	1,861,742
2024-03-05	29.00	30.00	27.80	30.00	4,634,075
2024-03-04	30.25	31.15	30.05	30.05	3,093,386
2024-03-01	31.40	31.50	30.80	31.05	1,590,276
2024-02-29	30.95	31.80	30.95	31.00	1,684,648
2024-02-28	30.40	31.10	30.00	30.70	402,182
2024-02-27	31.75	32.00	31.60	31.90	488,226
2024-02-26	31.80	31.80	31.20	31.75	589,839
2024-02-23	32.20	32.30	31.50	31.50	552,379
2024-02-22	31.10	33.00	30.85	32.00	995,439
2024-02-21	31.95	32.60	31.30	31.30	512,583
2024-02-20	32.70	33.00	32.05	32.55	767,495
2024-02-19	32.55	32.85	32.40	32.85	576,704
2024-02-16	31.65	32.75	31.60	32.60	343,880
2024-02-15	30.30	31.85	30.30	31.65	472,946
2024-02-14	29.90	30.30	29.90	30.05	258,779
2024-02-13	30.65	30.65	29.95	30.05	311,041
2024-02-12	31.20	31.40	30.70	30.80	311,649
2024-02-09	31.00	31.45	30.65	31.20	909,302
2024-02-08	31.85	32.00	31.50	31.50	447,683
2024-02-07	31.50	32.60	31.30	31.55	695,779
2024-02-06	32.05	32.70	32.00	32.15	319,182
2024-02-05	32.50	32.75	31.70	32.25	431,763
2024-02-02	32.00	32.95	31.90	32.65	453,980
2024-02-01	33.00	33.15	31.60	31.60	521,691
2024-01-31	33.85	34.05	32.75	32.85	764,372
2024-01-30	33.50	34.00	33.35	33.45	293,706
2024-01-29	32.40	33.75	32.35	33.25	820,433
2024-01-26	32.45	33.00	32.10	32.60	366,785
2024-01-25	32.00	32.50	31.10	32.20	287,461
2024-01-24	32.15	32.15	31.95	32.00	118,626
2024-01-23	32.00	33.00	31.55	32.25	434,279
2024-01-22	31.45	32.00	31.35	31.85	257,358
2024-01-19	31.50	31.50	30.40	31.40	345,459
2024-01-18	30.80	31.65	30.80	31.40	323,894
2024-01-17	31.45	31.45	30.30	30.70	582,770
2024-01-16	32.00	32.30	31.65	31.75	219,059
2024-01-15	33.40	33.40	31.75	32.05	413,776
2024-01-12	32.10	32.40	31.40	31.95	423,105
2024-01-11	32.15	32.65	31.25	31.40	383,207
2024-01-10	32.00	32.50	31.65	32.45	720,423
2024-01-09	32.90	32.90	32.20	32.45	352,903
2024-01-08	32.50	32.55	31.15	32.15	711,579
2024-01-05	32.00	32.00	31.15	32.00	326,630
2024-01-04	33.50	33.50	31.00	31.75	917,185
2024-01-03	32.35	32.45	31.80	31.95	467,378
2024-01-02	32.85	33.55	32.40	33.00	420,265
2024-01-01	33.40	33.40	33.40	33.40	0
2023-12-29	33.75	33.75	33.40	33.40	95,026
2023-12-28	34.40	34.40	32.45	33.50	395,907
2023-12-27	33.10	34.25	33.10	34.25	148,423
2023-12-26	34.05	34.05	34.05	34.05	0
2023-12-25	34.05	34.05	34.05	34.05	0
2023-12-22	33.55	34.05	33.55	34.05	117,722
2023-12-21	34.00	34.00	33.00	33.70	180,946
2023-12-20	34.00	34.35	33.50	34.35	688,646
2023-12-19	34.00	34.00	33.00	33.00	159,347
2023-12-18	33.00	33.85	32.45	33.60	777,334
2023-12-15	30.95	33.00	30.90	32.80	1,755,789
2023-12-14	29.75	31.00	28.85	30.85	794,406
2023-12-13	30.60	30.60	29.90	30.35	985,723
2023-12-12	30.40	30.40	29.15	30.40	977,044
2023-12-11	28.30	29.40	28.30	29.40	730,458
2023-12-08	30.70	30.70	29.05	29.70	296,862
2023-12-07	30.25	30.25	29.00	29.45	491,384
2023-12-06	29.50	30.30	29.35	30.25	538,161
2023-12-05	29.30	29.30	28.50	29.30	182,870
2023-12-04	29.20	29.60	28.95	29.20	352,245
2023-12-01	28.20	29.00	28.20	29.00	13,293,781
2023-11-30	29.80	30.00	28.35	28.40	1,568,502
2023-11-29	29.20	30.65	29.20	30.50	1,189,279
2023-11-28	28.80	29.25	28.80	29.25	637,575
2023-11-27	29.35	29.65	28.75	29.40	388,109
2023-11-24	29.25	29.30	28.70	29.30	733,827
2023-11-23	28.25	30.05	28.25	29.05	654,900
2023-11-22	28.30	28.60	28.20	28.60	415,261
2023-11-21	28.30	28.95	28.00	28.60	431,136
2023-11-20	28.00	28.80	28.00	28.45	446,592
2023-11-17	28.00	29.55	28.00	29.05	663,794
2023-11-16	30.00	30.05	29.20	29.20	869,030
2023-11-15	30.05	30.60	29.60	29.80	2,053,001
2023-11-14	27.40	30.70	27.40	30.10	864,268
2023-11-13	27.50	28.45	27.50	28.30	764,395
2023-11-10	28.60	28.60	28.05	28.45	579,045
2023-11-09	28.45	28.90	28.30	28.65	1,003,334
2023-11-08	29.00	29.05	28.40	28.65	462,343
2023-11-07	28.00	29.00	27.50	28.55	12,493,501
2023-11-06	28.25	28.25	27.70	28.00	955,182
2023-11-03	28.20	28.95	28.20	28.50	1,699,006
2023-11-02	27.65	28.90	27.65	28.25	632,119
2023-11-01	27.00	28.40	26.65	27.90	734,310
2023-10-31	26.80	27.50	26.30	27.20	1,136,356
2023-10-30	26.95	28.25	26.95	27.60	606,120
2023-10-27	27.10	27.60	26.90	27.60	1,467,523
2023-10-26	28.30	28.50	27.30	27.55	1,189,630
2023-10-25	28.55	28.55	28.30	28.40	509,905
2023-10-24	28.60	29.00	28.50	28.70	641,963
2023-10-23	28.90	29.30	28.05	28.95	627,731
2023-10-20	30.00	30.00	29.00	29.00	3,059,326
2023-10-19	30.50	30.75	30.15	30.35	285,826
2023-10-18	31.05	31.55	30.30	30.75	741,382
2023-10-17	31.20	32.00	31.20	31.35	359,565
2023-10-16	31.35	31.85	31.30	31.60	608,617
2023-10-13	30.75	32.45	30.75	32.45	2,778,315
2023-10-12	29.50	31.25	26.00	31.00	3,275,704
2023-10-11	34.95	35.40	33.95	34.00	8,133,178
2023-10-10	34.80	35.60	34.80	35.60	329,797
2023-10-09	34.10	34.95	34.10	34.65	1,046,546
2023-10-06	34.45	35.70	34.45	34.65	387,464
2023-10-05	35.15	35.60	34.90	35.10	218,089
2023-10-04	34.65	35.25	34.65	35.20	776,436
2023-10-03	34.95	35.50	34.80	35.00	826,420
2023-10-02	35.55	36.00	35.50	35.50	327,517
2023-09-29	35.50	36.45	35.50	36.05	691,371
2023-09-28	35.50	36.30	35.50	35.75	747,780
2023-09-27	37.70	37.70	36.45	36.45	576,325
2023-09-26	38.20	39.25	37.55	37.55	467,277
2023-09-25	37.70	38.20	37.15	38.00	1,013,964
2023-09-22	36.20	38.50	36.20	37.70	985,183
2023-09-21	36.00	37.70	36.00	37.45	1,724,436
2023-09-20	36.00	36.45	35.95	36.35	316,683
2023-09-19	36.20	36.50	36.20	36.35	431,062
2023-09-18	36.50	37.30	36.30	36.80	589,415
2023-09-15	35.85	36.95	35.65	36.95	1,137,888
2023-09-14	33.50	36.35	33.50	36.35	664,813
2023-09-13	34.65	35.20	34.65	35.05	782,440
2023-09-12	34.45	35.00	34.45	35.00	399,512
2023-09-11	33.50	35.35	33.50	34.60	239,751
2023-09-08	34.05	35.00	34.05	35.00	309,775
2023-09-07	33.50	34.15	33.50	34.15	198,314
2023-09-06	33.95	34.70	33.95	34.45	709,791
2023-09-05	33.55	34.50	33.55	34.15	392,302
2023-09-04	34.10	35.40	34.10	34.75	1,239,175
2023-09-01	34.00	35.15	34.00	34.95	669,570
2023-08-31	33.95	34.20	33.70	33.70	723,390
2023-08-30	34.05	34.20	33.95	34.20	446,545
2023-08-29	32.90	35.00	32.75	34.60	716,391
2023-08-28	32.80	32.80	32.80	32.80	0
2023-08-25	32.50	33.50	32.50	32.80	421,440
2023-08-24	32.20	33.50	32.20	32.85	609,831
2023-08-23	31.50	32.40	31.50	32.25	325,647
2023-08-22	32.00	32.10	31.60	32.00	382,036
2023-08-21	32.80	32.80	31.65	31.65	663,390
2023-08-18	32.55	32.80	32.45	32.45	437,868
2023-08-17	32.70	33.25	32.70	33.05	598,823
2023-08-16	34.00	34.00	32.55	33.20	510,027
2023-08-15	33.60	34.60	33.60	34.50	1,788,884
2023-08-14	34.00	34.15	33.25	33.65	1,462,601
2023-08-11	33.00	33.85	32.70	32.90	2,278,215
2023-08-10	31.00	33.25	31.00	32.90	1,376,999
2023-08-09	30.00	31.20	30.00	30.95	2,543,404
2023-08-08	28.55	30.00	28.55	29.80	1,486,665
2023-08-07	28.40	28.55	28.20	28.55	480,469
2023-08-04	28.25	28.60	28.10	28.60	394,934
2023-08-03	28.75	28.75	28.15	28.30	407,322
2023-08-02	28.50	28.75	28.45	28.65	327,357
2023-08-01	29.00	29.10	28.75	28.95	703,664
2023-07-31	28.95	29.90	28.95	28.95	1,130,960
2023-07-28	29.45	29.70	27.85	29.10	707,755
2023-07-27	29.65	29.90	29.65	29.70	677,257
2023-07-26	29.60	29.80	29.40	29.70	1,361,631
2023-07-25	30.00	30.00	29.55	29.80	472,019
2023-07-24	30.00	30.50	29.50	29.80	789,453
2023-07-21	31.00	31.10	30.30	30.55	687,064
2023-07-20	30.75	32.70	30.75	31.40	769,663
2023-07-19	30.00	32.50	30.00	31.40	4,219,468
2023-07-18	30.35	30.50	29.65	29.70	1,315,617
2023-07-17	30.50	30.75	30.30	30.35	415,352
2023-07-14	31.70	31.70	30.25	30.50	1,775,338
2023-07-13	30.95	31.95	30.65	31.65	1,365,859
2023-07-12	29.65	30.50	29.65	30.35	1,471,717
2023-07-11	28.35	29.80	28.35	29.60	1,062,626
2023-07-10	28.75	29.00	28.55	28.95	789,713
2023-07-07	28.60	28.85	28.00	28.80	3,001,514
2023-07-06	29.80	29.80	28.70	28.80	3,193,685
2023-07-05	32.00	32.00	29.60	29.60	11,932,491
2023-07-04	34.70	34.70	34.20	34.50	1,248,729
2023-07-03	33.05	35.50	33.05	34.50	528,307
2023-06-30	34.50	35.25	34.50	34.65	1,915,001
2023-06-29	34.50	34.85	34.50	34.75	382,767
2023-06-28	35.55	35.55	34.15	34.65	510,229
2023-06-27	34.60	34.60	33.50	33.90	1,724,132
2023-06-26	34.05	34.25	33.65	34.25	423,942
2023-06-23	35.05	35.05	34.10	34.10	367,139
2023-06-22	35.55	35.70	35.15	35.50	677,512
2023-06-21	34.85	36.20	34.80	35.80	3,872,097
2023-06-20	37.00	37.00	34.60	34.70	4,064,886
2023-06-19	36.45	36.45	35.50	35.50	770,073
2023-06-16	37.50	37.50	36.50	36.60	1,113,246
2023-06-15	37.10	37.30	37.00	37.30	10,304,154
2023-06-14	37.20	37.60	36.95	37.30	318,603
2023-06-13	37.65	37.90	37.20	37.20	10,059,268
2023-06-12	37.95	38.15	37.05	38.10	252,938
2023-06-09	37.15	38.05	37.15	37.55	247,240
2023-06-08	37.75	39.25	37.65	38.80	868,391
2023-06-07	39.00	39.00	37.60	37.85	890,307
2023-06-06	37.80	38.00	37.20	37.60	715,418
2023-06-05	39.00	39.00	37.15	37.45	608,799
2023-06-02	38.70	39.00	38.50	39.00	697,692
2023-06-01	39.25	39.75	38.40	38.75	802,953
2023-05-31	40.75	41.15	39.90	39.90	1,041,079
2023-05-30	42.00	42.00	40.90	41.15	792,061
2023-05-29	41.45	41.45	41.45	41.45	0
2023-05-26	42.00	42.00	41.45	41.45	233,746
2023-05-25	42.00	42.25	41.40	41.40	823,551
2023-05-24	42.00	42.10	41.00	42.00	1,545,440
2023-05-23	41.50	42.00	41.10	42.00	922,080
2023-05-22	41.25	43.60	41.10	41.50	651,743
2023-05-19	41.35	41.40	41.00	41.25	666,064
2023-05-18	41.25	42.00	41.00	41.35	433,064
2023-05-17	42.65	42.65	40.95	41.10	434,711
2023-05-16	43.00	43.15	42.40	42.40	2,625,662
2023-05-15	42.10	43.35	42.10	43.35	876,897
2023-05-12	43.70	43.70	42.50	43.00	813,460
2023-05-11	42.80	42.90	42.50	42.80	989,278
2023-05-10	43.10	43.10	42.70	42.80	1,337,585
2023-05-09	43.95	43.95	42.85	43.00	590,132
2023-05-08	43.25	43.25	43.25	43.25	0
2023-05-05	43.95	43.95	42.80	43.25	700,677
2023-05-04	44.00	44.00	42.20	42.80	993,094
2023-05-03	43.75	44.00	43.75	44.00	316,721
2023-05-02	44.00	45.00	43.75	43.75	1,112,181
2023-05-01	44.45	44.45	44.45	44.45	0
2023-04-28	43.15	44.65	43.05	44.45	1,543,247
2023-04-27	41.80	43.05	41.80	43.05	815,619
2023-04-26	41.95	42.40	41.95	42.40	1,086,441
2023-04-25	41.05	42.25	41.05	42.20	1,912,611
2023-04-24	41.00	42.65	41.00	42.00	370,988
2023-04-21	42.10	42.35	41.30	42.35	1,474,561
2023-04-20	42.50	43.00	41.40	41.40	1,807,623
2023-04-19	42.05	42.25	41.45	42.15	3,454,236
2023-04-18	42.20	42.85	42.00	42.00	1,833,676
2023-04-17	39.90	42.75	39.90	41.90	2,045,434
2023-04-14	41.25	42.50	41.25	41.90	467,955
2023-04-13	40.00	42.15	40.00	42.15	835,296
2023-04-12	41.00	42.00	40.95	40.95	915,008
2023-04-11	42.10	42.60	41.00	41.75	1,186,471
2023-04-10	42.50	42.50	42.50	42.50	0
2023-04-07	42.50	42.50	42.50	42.50	0
2023-04-06	42.65	42.75	42.10	42.50	835,383
2023-04-05	44.00	44.00	42.55	42.55	1,599,856
2023-04-04	43.95	45.25	43.90	44.10	2,197,180
2023-04-03	43.05	44.00	43.05	44.00	1,798,069
2023-03-31	42.50	43.50	42.40	43.40	2,240,002
2023-03-30	40.55	42.50	40.55	42.50	1,146,900
2023-03-29	40.50	41.75	40.50	41.75	1,315,724
2023-03-28	40.55	40.90	39.95	40.60	568,083
2023-03-27	41.60	41.60	40.70	41.20	715,159
2023-03-24	41.30	41.45	40.70	41.05	1,244,364
2023-03-23	40.50	41.70	40.50	41.60	666,659
2023-03-22	41.30	42.00	41.30	41.45	1,058,819
2023-03-21	40.00	41.45	39.95	41.45	1,076,112
2023-03-20	39.05	41.15	39.00	40.90	954,432
2023-03-17	39.95	40.60	39.75	39.75	8,176,572
2023-03-16	39.35	39.85	39.00	39.50	752,210
2023-03-15	39.20	39.85	38.60	39.35	1,662,758
2023-03-14	38.80	41.00	38.65	40.65	768,741
2023-03-13	37.40	39.60	37.40	39.10	1,168,664
2023-03-10	38.40	39.40	38.40	39.05	1,054,862
2023-03-09	40.40	40.40	39.75	40.00	2,185,873
2023-03-08	40.00	40.10	38.05	39.95	4,445,588
2023-03-07	42.15	42.15	41.00	42.00	2,224,805
2023-03-06	40.00	42.10	40.00	42.00	588,975
2023-03-03	41.90	41.90	41.45	41.55	402,239
2023-03-02	42.15	42.30	42.00	42.00	410,361
2023-03-01	42.10	42.35	42.05	42.15	3,292,693
2023-02-28	41.95	42.50	41.60	42.50	1,849,484
2023-02-27	41.00	42.50	41.00	42.10	778,970
2023-02-24	40.70	42.00	40.55	41.80	815,817
2023-02-23	40.40	40.75	39.90	40.65	1,709,396
2023-02-22	41.70	41.70	40.20	40.20	897,211
2023-02-21	40.80	42.15	40.80	41.55	1,281,562
2023-02-20	42.00	42.25	41.40	41.55	2,427,282
2023-02-17	40.80	42.50	40.80	42.00	6,173,581
2023-02-16	43.20	43.20	42.15	42.55	755,689
2023-02-15	42.45	43.35	42.45	43.35	2,635,763
2023-02-14	42.15	42.55	41.50	42.20	2,469,181
2023-02-13	41.70	42.00	41.20	42.00	1,982,255
2023-02-10	40.00	42.00	40.00	41.50	7,088,463
2023-02-09	38.90	40.15	38.70	40.15	3,060,712
2023-02-08	37.95	39.00	37.80	38.50	2,674,052
2023-02-07	38.00	38.50	37.30	37.40	836,715
2023-02-06	37.70	38.00	37.35	37.90	1,017,856
2023-02-03	37.40	37.80	36.70	37.80	1,348,468
2023-02-02	37.50	37.65	36.90	37.60	1,714,207
2023-02-01	34.65	37.00	34.65	36.90	3,483,394
2023-01-31	35.45	35.50	34.70	34.95	1,098,169
2023-01-30	34.50	35.45	34.25	35.30	383,253
2023-01-27	33.80	34.95	33.80	34.85	342,944
2023-01-26	34.05	34.80	34.05	34.25	272,649
2023-01-25	34.15	34.15	33.60	33.60	924,656
2023-01-24	34.10	34.50	33.75	33.90	1,769,839
2023-01-23	33.40	34.45	33.40	33.90	264,479
2023-01-20	34.15	34.20	33.75	34.20	574,455
2023-01-19	34.00	34.15	33.60	34.15	435,539
2023-01-18	34.05	34.55	33.50	33.70	898,069
2023-01-17	33.40	34.40	33.40	34.10	785,436
2023-01-16	34.65	35.50	34.40	34.40	1,976,004
2023-01-13	34.80	35.00	34.55	35.00	940,445
2023-01-12	33.90	34.70	33.90	34.70	1,034,332
2023-01-11	33.00	33.70	32.75	33.30	5,431,325
2023-01-10	31.00	32.40	30.95	32.35	1,851,717
2023-01-09	30.85	31.25	30.75	31.25	562,169
2023-01-06	31.80	31.80	30.25	30.85	378,537
2023-01-05	30.20	30.70	29.80	30.40	526,137
2023-01-04	30.35	30.35	29.20	29.80	409,268
2023-01-03	30.50	30.50	28.85	29.20	1,748,546
2023-01-02	29.60	29.60	29.60	29.60	0
2022-12-30	31.35	31.35	29.60	29.60	152,909
2022-12-29	29.10	30.30	29.10	30.00	227,709
2022-12-28	29.75	29.90	29.40	29.50	225,380
2022-12-27	30.30	30.30	30.30	30.30	0
2022-12-26	30.30	30.30	30.30	30.30	0
2022-12-23	29.90	30.30	29.85	30.30	171,019
2022-12-22	29.95	29.95	29.40	29.50	452,766
2022-12-21	29.70	30.05	29.70	29.75	315,957
2022-12-20	29.25	29.25	29.00	29.25	209,362
2022-12-19	28.90	29.10	28.75	29.00	738,216
2022-12-16	30.30	30.30	28.50	28.85	665,648
2022-12-15	29.20	30.00	29.00	29.75	612,672
2022-12-14	29.40	29.55	29.10	29.20	1,066,087
2022-12-13	29.00	29.85	29.00	29.65	2,623,044
2022-12-12	28.95	30.05	28.95	29.30	1,234,952
2022-12-09	29.70	31.90	29.70	30.05	662,718
2022-12-08	31.35	31.35	30.50	30.50	1,320,209
2022-12-07	30.95	30.95	30.25	30.45	218,488
2022-12-06	32.25	32.25	30.20	30.60	698,108
2022-12-05	31.25	31.50	30.75	30.90	829,887
2022-12-02	31.55	32.70	31.50	31.60	1,357,692
2022-12-01	30.10	31.60	30.00	31.00	1,016,130
2022-11-30	30.75	30.95	29.55	29.55	1,613,470
2022-11-29	31.75	31.75	30.70	30.75	860,309
2022-11-28	33.50	33.50	31.50	31.70	537,769
2022-11-25	31.00	32.95	30.75	32.85	2,566,844
2022-11-24	31.55	31.55	30.70	30.85	635,566
2022-11-23	29.15	30.80	29.15	30.50	684,069
2022-11-22	30.50	31.40	30.25	30.50	4,647,910
2022-11-21	31.00	31.15	30.80	30.90	597,890
2022-11-18	31.05	32.30	30.35	30.75	625,373
2022-11-17	30.80	31.05	30.65	30.75	572,282
2022-11-16	32.05	32.05	30.30	30.75	926,294
2022-11-15	31.95	32.10	31.45	31.55	591,541
2022-11-14	32.05	32.65	31.25	32.10	771,872
2022-11-11	30.50	32.90	30.50	31.95	1,812,376
2022-11-10	30.05	30.95	29.25	30.95	2,646,961
2022-11-09	30.75	31.00	30.35	30.55	424,009
2022-11-08	31.30	32.30	31.10	31.15	1,052,752
2022-11-07	32.45	32.70	31.00	31.70	1,747,845
2022-11-04	31.00	32.75	30.45	31.85	1,221,351
2022-11-03	31.00	31.05	30.00	30.00	414,156
2022-11-02	32.00	32.00	30.55	30.85	371,280
2022-11-01	32.00	32.15	30.75	31.00	945,024
2022-10-31	31.35	32.20	30.50	31.05	438,271
2022-10-28	30.80	31.95	30.75	31.70	511,384
2022-10-27	30.75	32.15	30.75	31.70	1,311,076
2022-10-26	29.60	31.65	29.60	31.10	792,144
2022-10-25	29.60	30.30	29.05	29.90	794,571
2022-10-24	29.45	30.25	29.05	30.10	2,305,687
2022-10-21	29.60	29.60	28.10	28.75	226,348
2022-10-20	28.20	28.90	27.60	28.75	10,074,423
2022-10-19	29.20	29.40	27.85	27.85	798,246
2022-10-18	29.75	30.40	28.70	29.30	420,504
2022-10-17	28.20	30.10	27.75	29.10	774,598
2022-10-14	28.35	29.70	28.35	28.85	861,718
2022-10-13	27.00	29.15	27.00	28.65	1,401,361
2022-10-12	27.75	29.10	27.10	27.80	1,362,401
2022-10-11	29.00	29.55	28.20	28.50	1,034,652
2022-10-10	29.10	29.90	28.50	29.50	3,155,118
2022-10-07	31.00	31.00	29.00	29.00	1,558,301
2022-10-06	31.00	31.00	30.00	30.50	195,444
2022-10-05	30.90	31.15	30.30	30.40	350,507
2022-10-04	31.15	32.20	30.95	31.10	686,498
2022-10-03	29.85	30.00	29.00	30.00	652,958
2022-09-30	29.45	30.80	28.60	30.00	1,462,939
2022-09-29	30.55	31.40	29.00	29.30	1,272,328
2022-09-28	31.00	31.10	29.95	31.10	1,141,070
2022-09-27	33.00	33.45	30.90	30.90	712,065
2022-09-26	31.90	32.80	31.05	31.70	466,886
2022-09-23	31.00	34.05	31.00	32.05	770,723
2022-09-22	33.00	33.00	31.80	32.00	594,750
2022-09-21	33.25	34.85	32.50	33.00	592,501
2022-09-20	35.50	35.50	33.25	33.50	345,938
2022-09-19	34.20	34.20	34.20	34.20	0
2022-09-16	35.25	35.25	33.60	34.20	2,747,000
2022-09-15	37.05	37.05	35.00	35.50	884,676
2022-09-14	35.45	37.60	34.80	36.05	1,568,190
2022-09-13	35.00	35.65	34.55	35.25	855,649
2022-09-12	36.90	38.00	35.60	35.60	2,688,553
2022-09-09	34.45	37.60	34.45	37.00	3,287,241
2022-09-08	32.70	34.55	32.40	34.00	5,327,297
2022-09-07	31.05	32.10	30.65	31.35	256,034
2022-09-06	32.15	32.15	31.00	31.30	558,514
2022-09-05	32.00	32.00	30.00	30.80	616,996
2022-09-02	31.55	31.90	30.85	31.10	1,487,366
2022-09-01	33.20	33.20	31.55	31.95	2,046,635
2022-08-31	33.00	34.25	33.00	33.60	1,035,885
2022-08-30	33.20	34.45	33.20	34.10	346,346
2022-08-29	33.00	33.00	33.00	33.00	0
2022-08-26	34.00	34.00	33.00	33.00	715,840
2022-08-25	32.95	33.15	32.50	33.00	965,968
2022-08-24	33.00	33.90	32.05	33.90	1,064,690
2022-08-23	33.00	33.00	31.50	31.70	1,099,791
2022-08-22	34.25	34.25	31.65	31.65	668,858
2022-08-19	34.90	34.90	34.05	34.20	221,443
2022-08-18	35.10	35.10	34.00	34.25	698,756
2022-08-17	33.90	34.65	33.90	34.20	556,881
2022-08-16	33.70	34.80	33.65	34.45	429,268
2022-08-15	34.55	35.25	34.00	34.60	937,034
2022-08-12	33.25	34.15	33.25	33.90	466,433
2022-08-11	33.40	34.40	32.85	33.70	362,488
2022-08-10	33.00	34.40	32.15	33.70	1,294,436
2022-08-09	35.05	35.70	32.50	32.50	1,168,438
2022-08-08	34.90	35.30	33.90	34.50	887,896
2022-08-05	34.00	35.25	34.00	34.85	424,519
2022-08-04	35.00	35.95	34.30	35.00	770,306
2022-08-03	33.00	36.05	33.00	35.80	838,460
2022-08-02	36.20	36.20	34.40	34.50	449,523
2022-08-01	35.45	36.75	35.45	35.95	530,778
2022-07-29	35.00	36.90	35.00	36.40	805,076
2022-07-28	34.00	36.10	34.00	35.75	735,220
2022-07-27	33.00	34.95	33.00	34.55	822,091
2022-07-26	33.50	34.00	33.10	33.75	979,767
2022-07-25	33.00	34.45	33.00	33.95	800,959
2022-07-22	32.20	34.25	32.20	33.80	241,888
2022-07-21	33.00	34.05	33.00	33.75	822,578
2022-07-20	33.00	33.50	32.80	33.50	487,515
2022-07-19	32.75	34.25	32.75	33.30	431,204
2022-07-18	33.25	34.50	33.00	34.30	574,629
2022-07-15	31.00	32.70	31.00	32.45	987,752
2022-07-14	30.25	32.60	30.25	32.00	888,413
2022-07-13	32.00	32.00	30.85	31.30	449,990
2022-07-12	30.65	31.45	30.35	31.30	438,416
2022-07-11	31.65	32.20	31.00	31.15	476,729
2022-07-08	31.70	32.85	31.00	32.55	942,676
2022-07-07	30.30	31.25	30.20	31.00	401,311
2022-07-06	29.85	30.50	29.80	30.10	469,772
2022-07-05	30.15	30.15	29.15	29.55	639,775
2022-07-04	29.90	30.55	29.70	30.25	535,559
2022-07-01	30.20	30.90	29.25	29.70	847,236
2022-06-30	29.50	29.70	28.60	29.65	1,357,797
2022-06-29	30.80	30.85	29.45	30.10	680,595
2022-06-28	31.00	31.70	30.75	31.15	658,788
2022-06-27	30.10	31.75	30.10	30.70	637,094
2022-06-24	29.00	31.10	29.00	30.55	679,970
2022-06-23	29.45	31.00	29.45	30.00	1,121,606
2022-06-22	30.00	31.00	29.65	30.75	1,117,316
2022-06-21	31.00	31.50	30.65	30.65	532,006
2022-06-20	32.00	32.40	30.80	31.00	651,590
2022-06-17	32.85	32.85	31.20	31.50	1,101,421
2022-06-16	32.10	32.40	31.15	31.45	1,612,450
2022-06-15	34.25	34.85	32.60	32.60	1,116,561
2022-06-14	35.05	35.75	33.85	34.15	991,790
2022-06-13	34.65	35.50	34.65	35.00	1,648,341
2022-06-10	36.50	36.95	35.50	35.75	791,103
2022-06-09	36.60	38.05	36.50	36.50	5,603,779
2022-06-08	38.10	39.25	38.05	38.30	543,409
2022-06-07	37.00	38.55	37.00	38.40	999,696
2022-06-06	36.85	37.75	36.85	37.50	904,021
2022-06-03	36.55	36.55	36.55	36.55	0
2022-06-02	36.55	36.55	36.55	36.55	0
2022-06-01	37.60	37.60	35.95	36.55	1,304,825
2022-05-31	37.60	37.60	35.65	35.65	1,162,313
2022-05-30	37.50	37.85	36.50	36.50	898,996
2022-05-27	35.20	37.40	35.20	36.90	920,423
2022-05-26	36.05	36.90	35.50	36.65	823,803
2022-05-25	36.25	36.25	34.95	35.85	1,017,741
2022-05-24	39.00	39.00	35.60	35.90	1,684,448
2022-05-23	37.85	38.00	36.80	37.30	3,824,028
2022-05-20	37.20	38.20	36.85	37.00	904,955
2022-05-19	36.90	37.90	35.50	37.15	1,187,620
2022-05-18	36.90	38.70	36.90	37.45	1,251,954
2022-05-17	38.05	38.15	37.25	37.80	669,189
2022-05-16	37.85	38.35	37.05	38.35	686,407
2022-05-13	37.00	38.95	37.00	38.40	820,114
2022-05-12	36.00	37.45	36.00	37.00	1,239,523
2022-05-11	36.90	37.95	36.60	37.95	851,364
2022-05-10	37.65	38.15	36.60	36.85	657,249
2022-05-09	41.00	41.00	37.45	37.50	1,077,694
2022-05-06	40.05	40.20	39.05	39.45	2,234,562
2022-05-05	42.45	42.45	39.80	40.00	3,667,741
2022-05-04	42.05	42.05	40.70	41.00	949,204
2022-05-03	41.60	42.75	40.45	41.35	1,611,252
2022-05-02	41.60	41.60	41.60	41.60	0
2022-04-29	42.00	42.25	40.55	41.60	6,854,141
2022-04-28	35.80	37.60	35.80	36.75	941,941
2022-04-27	36.00	36.80	35.50	35.90	1,260,972
2022-04-26	37.90	38.30	36.45	36.45	1,516,825
2022-04-25	37.85	38.10	36.90	37.30	1,185,192
2022-04-22	37.95	40.20	37.95	38.85	571,026
2022-04-21	39.65	40.45	39.00	40.05	1,562,549
2022-04-20	37.45	40.20	37.45	39.60	1,247,526
2022-04-19	40.00	40.00	38.55	39.00	716,447
2022-04-18	38.90	38.90	38.90	38.90	0
2022-04-15	38.90	38.90	38.90	38.90	0
2022-04-14	39.65	39.65	38.45	38.90	2,773,326
2022-04-13	38.15	39.50	38.05	39.50	1,933,281
2022-04-12	38.00	39.50	38.00	39.05	733,869
2022-04-11	39.30	40.45	39.25	39.75	671,994
2022-04-08	42.75	42.75	40.00	40.00	835,525
2022-04-07	40.80	41.80	40.75	41.45	680,950
2022-04-06	41.75	42.55	40.35	41.10	1,267,041
2022-04-05	44.40	44.40	42.35	42.40	501,790
2022-04-04	43.75	44.20	43.20	43.55	3,817,906
2022-04-01	41.00	44.20	41.00	43.90	1,171,489
2022-03-31	43.36	43.98	42.76	43.14	2,800,868
2022-03-30	43.54	44.80	43.00	43.50	1,353,961
2022-03-29	43.28	44.88	43.04	44.70	2,430,128
2022-03-28	40.18	43.52	40.18	43.02	1,439,858
2022-03-25	41.40	42.48	40.20	42.48	1,157,052
2022-03-24	41.32	41.74	40.92	41.72	1,274,895
2022-03-23	41.70	42.24	41.42	42.10	896,807
2022-03-22	41.98	42.58	41.00	42.58	2,535,666
2022-03-21	38.44	42.20	37.46	42.06	2,323,912
2022-03-18	37.44	40.22	37.44	39.60	3,233,709
2022-03-17	40.74	40.74	38.54	39.20	685,678
2022-03-16	40.00	40.02	38.50	38.50	1,318,905
2022-03-15	38.68	39.58	37.48	38.86	1,150,213
2022-03-14	40.70	40.70	38.44	39.00	1,181,945
2022-03-11	38.92	41.90	38.52	39.32	4,787,547
2022-03-10	38.00	38.00	36.10	37.22	1,544,464
2022-03-09	34.50	37.22	34.40	37.22	1,896,029
2022-03-08	34.02	34.58	33.68	34.12	960,643
2022-03-07	32.82	34.02	31.22	33.52	1,952,857
2022-03-04	35.00	35.28	33.00	33.00	2,331,162
2022-03-03	37.80	38.02	35.18	35.30	1,925,473
2022-03-02	36.68	38.18	36.68	37.70	1,202,548
2022-03-01	39.54	40.12	36.76	36.76	1,264,513
2022-02-28	37.18	39.06	36.20	39.06	1,200,118
2022-02-25	35.84	36.98	35.46	36.98	1,090,875
2022-02-24	35.00	35.44	34.02	35.40	2,636,528
2022-02-23	36.34	37.10	35.80	36.04	862,494
2022-02-22	37.00	37.76	35.76	35.76	2,068,604
2022-02-21	37.82	39.72	37.06	37.28	897,162
2022-02-18	39.20	39.46	38.20	38.60	1,050,897
2022-02-17	40.50	40.50	39.02	39.62	1,565,962
2022-02-16	39.00	40.22	39.00	39.48	661,640
2022-02-15	38.30	40.88	38.30	40.10	1,311,248
2022-02-14	39.58	40.72	39.58	39.90	1,029,520
2022-02-11	40.80	41.54	40.80	41.54	955,378
2022-02-10	41.30	41.84	40.00	41.66	1,445,498
2022-02-09	39.60	41.00	39.02	40.52	1,927,139
2022-02-08	38.10	40.20	38.10	39.62	923,000
2022-02-07	38.00	40.10	38.00	39.62	1,336,129
2022-02-04	42.36	42.36	39.26	39.46	967,343
2022-02-03	42.50	42.50	40.00	40.74	1,030,103
2022-02-02	43.30	43.30	40.94	40.94	363,059
2022-02-01	40.92	42.38	40.84	41.70	1,064,035
2022-01-31	41.36	41.36	40.04	41.22	914,766
2022-01-28	41.00	41.00	39.62	40.34	1,016,834
2022-01-27	38.54	40.82	38.54	40.42	1,571,810
2022-01-26	40.32	40.68	39.44	39.82	1,448,972
2022-01-25	38.30	41.00	38.30	39.32	1,373,277
2022-01-24	40.54	40.96	38.56	39.78	4,285,222
2022-01-21	42.66	42.98	40.54	41.06	2,564,946
2022-01-20	43.86	43.86	41.78	42.68	755,094
2022-01-19	41.70	42.54	41.30	42.04	7,897,477
2022-01-18	45.54	45.54	42.12	42.52	1,156,838
2022-01-17	44.36	45.04	43.72	44.24	1,117,353
2022-01-14	45.00	45.36	43.60	43.68	1,636,989
2022-01-13	45.42	45.82	44.62	45.48	1,075,644
2022-01-12	45.52	47.08	45.42	45.84	955,568
2022-01-11	45.00	46.80	44.82	45.18	1,416,627
2022-01-10	49.08	49.08	46.02	46.56	1,452,151
2022-01-07	46.02	47.04	45.62	47.04	2,074,116
2022-01-06	46.54	47.50	45.24	45.84	1,392,903
2022-01-05	47.50	47.76	46.50	46.60	1,155,017
2022-01-04	48.10	48.48	46.82	47.22	759,441
2022-01-03	47.56	47.56	47.56	47.56	0
2021-12-31	46.24	48.10	46.24	47.56	337,922
2021-12-30	49.26	49.26	46.68	47.44	590,266
2021-12-29	48.00	48.62	46.80	48.08	806,697
2021-12-28	47.60	47.60	47.60	47.60	0
2021-12-27	47.60	47.60	47.60	47.60	0
2021-12-24	47.30	48.42	47.30	47.60	411,728
2021-12-23	47.16	47.86	46.78	47.28	770,438
2021-12-22	46.14	46.88	46.14	46.16	615,536
2021-12-21	44.00	46.42	44.00	46.18	771,026
2021-12-20	44.42	44.92	42.44	44.56	1,823,614
2021-12-17	44.96	47.50	43.46	43.46	2,913,546
2021-12-16	44.20	45.92	44.20	44.98	609,443
2021-12-15	44.58	45.40	44.16	44.50	1,271,379
2021-12-14	46.54	46.54	44.84	45.68	1,364,013
2021-12-13	46.00	48.06	45.60	45.60	1,248,201
2021-12-10	48.50	49.62	46.92	47.40	1,494,810
2021-12-09	49.16	50.65	49.16	49.80	851,006
2021-12-08	50.00	50.55	48.80	50.55	1,285,601
2021-12-07	49.28	50.20	49.08	49.62	485,351
2021-12-06	49.10	49.84	48.08	48.84	637,578
2021-12-03	48.94	51.45	48.78	49.02	569,813
2021-12-02	50.95	51.85	50.10	51.20	705,416
2021-12-01	49.60	51.90	49.60	51.35	1,227,923
2021-11-30	48.50	50.55	48.50	49.60	1,081,369
2021-11-29	48.50	51.15	48.50	51.00	3,419,583
2021-11-26	51.40	51.40	48.90	50.00	2,581,956
2021-11-25	53.00	53.00	50.85	51.50	1,802,645
2021-11-24	48.54	51.90	48.54	51.70	4,037,886
2021-11-23	48.96	51.05	48.96	51.00	920,262
2021-11-22	49.20	51.20	49.20	50.25	1,599,681
2021-11-19	49.00	51.90	49.00	51.35	5,239,548
2021-11-18	50.60	51.50	49.28	51.50	1,183,254
2021-11-17	47.64	51.35	47.64	50.50	1,596,469
2021-11-16	48.48	50.05	48.48	49.62	3,034,142
2021-11-15	50.60	50.60	48.24	49.72	948,532
2021-11-12	48.68	48.72	47.60	48.56	725,306
2021-11-11	46.90	49.00	46.90	48.40	1,621,908
2021-11-10	49.40	49.40	48.02	48.12	716,808
2021-11-09	49.46	50.95	48.36	48.96	888,178
2021-11-08	50.25	51.00	48.58	49.68	1,162,603
2021-11-05	53.90	53.90	50.25	50.80	809,058
2021-11-04	52.00	53.00	51.75	51.75	1,100,228
2021-11-03	52.00	52.50	51.25	51.75	1,062,022
2021-11-02	51.50	53.00	50.75	52.60	1,012,979
2021-11-01	52.00	54.25	52.00	52.85	1,852,384
2021-10-29	51.00	52.15	49.78	51.95	3,531,380
2021-10-28	51.00	51.00	49.60	50.35	1,328,912
2021-10-27	50.00	50.50	49.48	49.90	1,354,861
2021-10-26	50.50	50.50	49.16	49.94	1,571,731
2021-10-25	50.90	50.90	48.72	49.92	3,915,867
2021-10-22	48.36	50.15	47.04	48.96	3,919,906
2021-10-21	45.54	46.58	45.54	46.34	1,503,010
2021-10-20	45.84	47.62	45.84	46.78	946,054
2021-10-19	46.42	47.64	46.26	47.02	1,752,583
2021-10-18	44.20	47.36	44.20	46.50	3,763,310
2021-10-15	45.84	46.06	44.66	44.66	993,291
2021-10-14	45.06	45.98	44.74	44.74	558,316
2021-10-13	44.90	46.02	44.90	45.04	604,391
2021-10-12	45.20	45.38	44.10	45.06	1,090,753
2021-10-11	44.46	45.94	44.32	44.56	1,848,452
2021-10-08	47.16	47.16	44.72	45.68	983,711
2021-10-07	44.80	46.00	44.68	45.24	1,354,595
2021-10-06	46.04	46.80	44.00	44.60	2,647,827
2021-10-05	47.36	47.80	46.26	46.48	1,428,275
2021-10-04	47.92	48.26	47.58	48.00	3,106,763
2021-10-01	47.84	48.62	47.00	48.38	2,410,701
2021-09-30	49.06	49.16	48.00	48.02	828,066
2021-09-29	48.60	48.64	47.74	48.60	1,662,179
2021-09-28	49.60	49.60	48.00	48.34	2,569,847
2021-09-27	50.00	51.00	48.64	49.20	1,861,034
2021-09-24	49.00	50.90	47.14	49.98	1,958,625
2021-09-23	48.00	48.92	47.22	48.16	1,376,519
2021-09-22	43.60	49.00	43.60	47.54	3,524,685
2021-09-21	50.85	51.00	44.00	44.24	7,787,231
2021-09-20	53.50	53.50	48.96	49.86	1,816,594
2021-09-17	52.00	53.95	51.45	51.90	3,895,002
2021-09-16	51.35	52.05	50.80	51.85	554,619
2021-09-15	50.70	52.30	50.20	51.00	981,287
2021-09-14	52.30	53.25	51.30	52.05	732,898
2021-09-13	52.60	53.00	51.60	52.55	768,036
2021-09-10	51.45	53.05	50.45	52.75	1,516,518
2021-09-09	50.05	50.15	48.62	49.52	2,081,714
2021-09-08	51.05	53.55	49.96	50.45	3,497,427
2021-09-07	54.50	54.50	52.60	53.25	1,727,700
2021-09-06	54.50	54.50	52.45	53.00	783,732
2021-09-03	53.80	53.90	51.30	53.00	2,380,735
2021-09-02	53.35	53.90	53.00	53.35	858,249
2021-09-01	53.90	53.90	52.50	53.30	1,196,357
2021-08-31	53.00	53.30	51.90	52.85	959,606
2021-08-30	52.80	52.80	52.80	52.80	0
2021-08-27	53.00	53.00	52.15	52.80	399,961
2021-08-26	54.60	54.60	52.45	53.00	783,697
2021-08-25	53.05	54.50	52.60	54.40	1,263,981
2021-08-24	52.40	53.10	51.55	52.55	1,137,110
2021-08-23	49.00	52.55	49.00	52.00	2,688,097
2021-08-20	50.00	51.25	48.60	50.90	2,109,571
2021-08-19	49.80	49.80	47.60	48.76	2,560,581
2021-08-18	48.00	49.34	46.80	49.08	1,344,913
2021-08-17	47.60	47.60	45.54	47.00	4,095,743
2021-08-16	48.00	48.22	45.00	47.00	1,478,739
2021-08-13	49.14	49.14	47.38	47.38	939,950
2021-08-12	46.50	49.00	46.50	47.94	810,777
2021-08-11	48.38	48.38	47.10	47.48	799,292
2021-08-10	48.00	48.00	46.70	47.62	560,280
2021-08-09	49.00	49.00	46.60	46.84	1,235,381
2021-08-06	48.36	49.06	47.44	48.04	642,788
2021-08-05	47.08	49.30	46.92	49.00	1,195,780
2021-08-04	47.46	48.56	47.36	48.30	620,633
2021-08-03	46.30	47.36	45.26	47.10	1,545,647
2021-08-02	45.16	46.96	45.16	45.20	1,940,476
2021-07-30	45.76	46.08	45.06	45.56	1,696,079
2021-07-29	47.68	47.68	45.76	46.34	2,330,592
2021-07-28	47.48	49.16	46.52	46.80	2,137,857
2021-07-27	48.84	48.84	47.40	48.08	889,876
2021-07-26	48.72	49.44	48.10	48.26	746,155
2021-07-23	49.00	49.78	48.30	48.84	1,331,342
2021-07-22	49.82	50.50	48.36	48.36	3,153,367
2021-07-21	46.98	49.56	46.98	48.98	2,235,852
2021-07-20	45.58	46.22	43.86	46.04	2,979,383
2021-07-19	45.52	45.54	43.18	43.64	4,913,874
2021-07-16	46.34	47.84	45.92	46.28	2,807,895
2021-07-15	49.34	49.34	46.16	47.26	6,576,390
2021-07-14	49.90	50.30	48.00	48.96	4,365,562
2021-07-13	49.56	49.56	47.52	47.92	1,561,276
2021-07-12	51.75	51.75	48.10	48.34	3,082,780
2021-07-09	50.60	51.15	49.52	51.00	5,389,629
2021-07-08	52.90	52.90	49.30	49.66	2,426,568
2021-07-07	52.75	52.75	51.10	52.00	3,342,216
2021-07-06	52.65	53.90	52.15	52.45	1,573,928
2021-07-05	51.10	53.30	51.10	52.80	1,629,772
2021-07-02	51.50	53.50	51.50	53.10	1,482,600
2021-07-01	51.00	53.30	51.00	52.45	1,857,374
2021-06-30	53.75	53.85	51.80	52.75	2,534,183
2021-06-29	54.50	55.35	53.80	53.80	1,570,945
2021-06-28	56.30	56.60	55.10	55.25	1,508,485
2021-06-25	56.85	56.85	54.70	56.05	3,105,722
2021-06-24	55.00	55.90	54.25	55.30	3,667,883
2021-06-23	53.00	55.00	52.10	54.35	4,601,813
2021-06-22	51.45	52.15	50.60	52.15	2,623,558
2021-06-21	51.00	51.20	49.00	50.90	3,247,280
2021-06-18	53.85	53.95	51.15	51.15	7,616,410
2021-06-17	53.00	54.65	53.00	54.50	1,892,158
2021-06-16	54.10	54.90	52.45	53.60	3,440,475
2021-06-15	55.50	55.65	54.40	55.05	2,459,594
2021-06-14	55.55	56.95	54.55	54.65	2,876,444
2021-06-11	55.00	56.25	54.50	55.35	2,965,447
2021-06-10	59.00	59.70	55.00	55.10	9,022,044
2021-06-09	62.55	62.55	59.45	59.60	2,610,878
2021-06-08	61.00	61.40	60.10	61.00	2,875,431
2021-06-07	60.20	62.15	60.20	60.75	2,524,322
2021-06-04	60.00	62.35	58.90	62.35	1,853,039
2021-06-03	62.20	63.10	61.45	61.75	4,532,980
2021-06-02	64.00	65.00	62.35	62.70	4,297,280
2021-06-01	61.35	63.70	61.35	63.55	3,706,386
2021-05-28	60.80	62.05	59.75	62.00	4,156,305
2021-05-27	59.60	60.30	57.65	60.30	32,159,673
2021-05-26	59.30	60.25	58.00	59.30	5,608,351
2021-05-25	59.40	60.75	58.35	59.30	4,573,550
2021-05-24	60.00	60.00	57.60	58.20	3,692,127
2021-05-21	59.25	59.25	57.00	57.75	3,677,530
2021-05-20	59.55	59.55	56.10	58.80	4,598,125
2021-05-19	59.00	60.00	56.50	57.00	4,648,118
2021-05-18	56.00	58.40	55.65	58.10	6,078,236
2021-05-17	51.30	55.70	51.30	55.15	2,714,321
2021-05-14	53.95	53.95	51.70	53.50	3,076,019
2021-05-13	55.50	55.50	51.50	52.35	2,838,831
2021-05-12	55.00	55.05	52.85	53.25	4,648,456
2021-05-11	52.70	54.55	52.70	53.65	2,576,752
2021-05-10	53.70	56.20	53.05	55.00	4,403,927
2021-05-07	52.45	54.05	52.00	53.00	3,905,900
2021-05-06	51.50	52.50	50.60	52.35	3,863,823
2021-05-05	48.46	51.10	47.84	50.35	6,726,521
2021-05-04	47.12	49.68	46.34	47.20	5,459,218
2021-04-30	49.96	50.00	48.64	49.46	3,986,454
2021-04-29	51.25	51.25	48.18	49.12	2,784,952
2021-04-28	51.30	51.30	48.72	49.02	1,535,054
2021-04-27	49.60	49.60	48.64	49.58	2,045,158
2021-04-26	50.65	50.65	46.06	48.66	3,673,329
2021-04-23	46.50	49.70	46.50	48.56	5,286,433
2021-04-22	45.14	48.30	45.14	47.50	6,097,893
2021-04-21	44.42	45.00	43.60	44.94	4,622,104
2021-04-20	43.78	44.34	42.90	43.82	3,812,818
2021-04-19	41.68	43.98	41.68	42.98	2,235,943
2021-04-16	43.42	43.44	42.56	42.84	926,257
2021-04-15	42.88	44.28	42.80	42.80	3,515,215
2021-04-14	42.24	43.56	40.96	42.62	2,771,217
2021-04-13	41.08	42.20	40.06	41.96	2,845,506
2021-04-12	40.26	40.50	39.70	40.20	1,733,701
2021-04-09	40.24	40.60	39.20	40.48	1,540,723
2021-04-08	40.36	40.36	39.20	40.02	7,172,483
2021-04-07	40.00	40.90	39.74	39.74	6,427,796
2021-04-06	39.60	40.52	38.80	39.90	2,455,058
2021-04-01	38.72	39.54	38.24	39.06	2,248,519
2021-03-31	39.92	40.14	38.24	38.24	2,063,856
2021-03-30	40.40	40.40	38.20	39.26	2,449,608
2021-03-29	40.50	40.50	38.32	38.72	3,001,665
2021-03-26	39.70	40.74	38.50	39.00	2,788,586
2021-03-25	41.28	41.28	36.36	38.68	9,820,477
2021-03-24	39.20	40.68	39.02	39.94	2,494,711
2021-03-23	41.94	41.94	39.40	39.58	3,133,285
2021-03-22	40.66	41.64	40.42	41.56	2,200,904
2021-03-19	42.14	42.60	40.02	40.02	4,824,036
2021-03-18	41.20	43.00	41.20	42.88	3,489,062
2021-03-17	42.90	42.90	40.34	41.76	3,904,782
2021-03-16	43.90	43.90	42.14	42.44	2,289,203
2021-03-15	44.06	44.06	42.06	43.00	5,129,771
2021-03-12	44.90	44.90	43.54	43.90	2,358,415
2021-03-11	42.42	44.20	42.32	44.00	5,262,914
2021-03-10	41.26	42.54	41.22	42.40	1,572,197
2021-03-09	40.68	42.30	40.58	42.24	2,350,379
2021-03-08	41.82	42.50	39.82	40.28	4,723,885
2021-03-05	40.66	41.86	39.20	41.38	4,937,273
2021-03-04	39.00	40.86	38.80	40.30	5,126,567
2021-03-03	38.50	41.88	38.22	38.70	9,950,876
2021-03-02	36.20	39.00	36.18	37.66	8,000,573
2021-03-01	34.62	36.76	33.78	36.22	7,128,124
2021-02-26	33.28	33.88	32.42	33.46	2,260,757
2021-02-25	34.50	34.68	33.46	33.60	1,689,144
2021-02-24	34.90	34.90	33.52	34.16	3,070,918
2021-02-23	33.66	34.76	33.18	33.62	4,519,096
2021-02-22	33.30	33.98	32.38	33.66	3,336,215
2021-02-19	32.24	32.88	32.22	32.88	1,260,465
2021-02-18	33.78	33.78	32.34	32.44	4,948,488
2021-02-17	34.54	34.54	32.92	33.06	5,166,808
2021-02-16	34.44	34.70	33.22	34.10	3,977,495
2021-02-15	32.90	34.40	32.78	34.12	4,777,087
2021-02-12	33.00	33.12	32.18	32.70	1,745,573
2021-02-11	34.30	34.48	32.32	32.70	7,701,669
2021-02-10	33.76	34.54	33.22	34.10	8,496,094
2021-02-09	33.12	33.56	32.74	33.24	5,235,749
2021-02-08	32.74	33.12	31.56	32.80	4,384,646
2021-02-05	32.00	32.70	31.64	31.64	1,717,181
2021-02-04	30.00	32.52	30.00	31.86	3,864,269
2021-02-03	28.30	30.60	28.30	30.00	7,905,003
2021-02-02	30.02	30.08	28.98	28.98	2,129,564
2021-02-01	30.32	30.32	28.76	28.76	3,256,325
2021-01-29	29.48	29.52	28.78	28.96	2,610,607
2021-01-28	29.52	29.70	28.20	29.52	2,529,987
2021-01-27	30.10	30.30	29.06	29.26	2,324,586
2021-01-26	31.02	31.02	29.70	29.98	5,498,008
2021-01-25	32.38	32.38	30.30	30.64	2,675,527
2021-01-22	33.18	33.18	31.20	31.24	11,882,484
2021-01-21	32.30	32.46	31.22	31.96	3,283,735
2021-01-20	32.22	32.96	31.88	32.62	3,669,839
2021-01-19	32.56	32.56	31.50	32.00	3,717,279
2021-01-18	33.36	33.36	32.04	32.30	2,315,599
2021-01-15	33.44	33.44	32.06	33.02	3,186,213
2021-01-14	34.00	34.04	32.62	33.20	5,455,404
2021-01-13	34.50	35.50	33.38	33.60	4,088,506
2021-01-12	34.50	36.32	33.96	35.60	8,045,040
2021-01-11	32.36	34.20	31.96	33.70	16,704,143
2021-01-08	30.62	31.70	30.62	30.90	7,997,482
2021-01-07	30.78	30.94	30.08	30.46	4,355,078
2021-01-06	30.60	31.40	30.00	30.00	5,134,647
2021-01-05	29.66	31.00	29.66	30.60	3,634,444
2021-01-04	33.00	33.00	30.30	30.36	4,611,744
2020-12-31	32.52	32.52	31.48	31.48	1,038,993
2020-12-30	33.36	33.36	32.24	32.24	1,862,573
2020-12-29	33.00	33.80	32.68	33.22	2,566,127
2020-12-24	33.48	33.80	32.62	32.68	2,222,003
2020-12-23	31.42	32.92	30.84	32.88	2,773,334
2020-12-22	32.24	32.80	30.54	30.98	1,517,199
2020-12-21	30.94	33.40	29.22	32.50	5,190,447
2020-12-18	33.44	33.44	31.46	32.06	2,336,583
2020-12-17	32.44	32.66	31.56	32.40	1,803,755
2020-12-16	32.10	33.12	31.46	31.62	6,921,324
2020-12-15	30.90	31.68	30.18	31.62	1,366,311
2020-12-14	30.20	31.80	30.20	30.40	1,397,630
2020-12-11	31.52	31.52	30.00	30.02	4,272,152
2020-12-10	32.52	32.52	30.68	31.50	4,339,564
2020-12-09	32.88	33.24	32.02	32.76	2,213,239
2020-12-08	33.20	33.20	32.02	32.50	1,685,489
2020-12-07	34.86	35.06	32.26	32.62	10,262,608
2020-12-04	35.42	35.70	33.72	34.02	2,329,453
2020-12-03	33.36	35.10	33.06	34.98	4,256,847
2020-12-02	34.20	34.20	31.70	33.14	3,674,598
2020-12-01	32.24	33.38	32.00	33.38	3,122,347
2020-11-30	34.00	34.00	32.36	32.48	1,463,259
2020-11-27	33.80	33.80	32.26	32.46	2,441,482
2020-11-26	35.00	35.00	32.44	33.62	2,108,188
2020-11-25	35.00	36.14	33.14	33.74	3,844,500
2020-11-24	34.60	36.88	34.58	35.12	8,347,460
2020-11-23	31.94	34.54	31.94	33.92	6,141,393
2020-11-20	29.98	32.46	29.98	31.70	2,003,761
2020-11-19	30.00	31.44	30.00	31.38	1,293,225
2020-11-18	31.88	32.26	30.78	31.00	5,764,296
2020-11-17	32.40	33.20	31.26	31.64	9,176,190
2020-11-16	32.00	32.64	30.92	31.68	3,736,855
2020-11-13	29.92	31.92	29.92	31.00	1,950,045
2020-11-12	33.50	33.50	30.50	30.50	5,411,698
2020-11-11	28.62	33.62	27.04	33.06	15,138,102
2020-11-10	27.52	29.70	27.52	28.30	5,870,809
2020-11-09	25.34	28.24	25.34	27.52	6,989,112
2020-11-06	25.52	25.92	24.82	25.18	1,340,073
2020-11-05	25.86	26.04	24.80	25.20	1,220,736
2020-11-04	24.20	26.00	24.20	25.00	2,221,418
2020-11-03	25.48	25.82	25.12	25.32	1,491,405
2020-11-02	23.52	25.20	23.00	25.00	1,464,806
2020-10-30	24.84	24.86	24.00	24.00	1,313,829
2020-10-29	23.50	25.56	23.20	24.32	2,317,282
2020-10-28	25.26	25.26	23.36	23.74	3,141,219
2020-10-27	25.98	25.98	25.04	25.04	1,618,490
2020-10-26	26.30	26.46	25.72	26.30	1,705,258
2020-10-23	26.38	26.80	26.06	26.38	2,133,939
2020-10-22	24.50	26.80	24.50	26.00	3,341,332
2020-10-21	25.90	26.00	25.18	25.48	1,880,408
2020-10-20	24.64	26.38	24.30	26.08	2,116,300
2020-10-16	25.08	26.54	25.08	26.22	1,485,487
2020-10-15	25.00	26.16	24.34	25.56	3,034,830
2020-10-14	25.14	26.32	24.80	25.92	2,127,375
2020-10-13	27.22	27.22	24.72	24.80	2,481,038
2020-10-12	26.02	26.92	25.62	26.00	2,922,594
2020-10-09	26.60	27.36	26.20	26.52	1,443,271
2020-10-08	26.52	26.94	25.76	26.58	1,976,968
2020-10-07	27.12	27.54	25.94	26.26	4,084,761
2020-10-06	27.50	29.72	27.18	27.50	4,923,655
2020-10-05	27.42	27.60	26.04	27.26	2,785,153
2020-10-02	25.42	26.48	25.20	26.18	2,419,686
2020-10-01	24.58	26.04	24.58	25.58	3,950,035
2020-09-30	25.98	26.48	25.52	25.70	2,729,348
2020-09-29	25.00	26.54	24.94	25.52	22,381,504
2020-09-28	22.78	25.30	21.60	24.88	12,751,027
2020-09-25	24.50	24.50	21.94	22.12	13,241,995
2020-09-24	25.50	26.00	22.96	24.10	20,580,496
2020-09-23	27.34	28.32	26.50	26.78	4,813,427
2020-09-22	25.10	26.62	24.60	26.30	4,647,504
2020-09-21	29.56	29.56	25.14	25.74	7,388,708
2020-09-18	30.00	30.00	28.14	28.66	7,693,612
2020-09-17	30.84	31.00	29.66	30.06	2,207,229
2020-09-16	30.00	31.70	30.00	30.88	2,179,678
2020-09-15	31.80	31.80	29.92	30.36	1,676,135
2020-09-14	30.28	31.34	29.82	30.36	2,991,961
2020-09-11	30.12	31.26	30.02	30.60	3,967,598
2020-09-10	32.22	32.60	30.40	32.14	3,646,198
2020-09-09	33.00	33.00	31.68	32.14	2,966,289
2020-09-08	33.10	34.00	32.82	33.00	3,551,367
2020-09-07	33.14	33.84	31.92	33.34	2,030,720
2020-09-04	33.98	33.98	31.56	32.00	1,759,791
2020-09-03	31.60	33.22	31.60	32.67	1,618,694
2020-09-02	30.42	34.14	30.42	31.98	6,038,621
2020-09-01	33.04	33.04	30.44	31.48	5,253,497
2020-08-28	30.42	31.98	30.42	31.64	3,253,269
2020-08-27	32.24	32.80	31.50	31.84	2,278,329
2020-08-26	31.30	32.72	31.30	32.12	1,636,081
2020-08-25	32.30	32.52	30.90	31.46	2,534,532
2020-08-24	33.00	33.84	31.50	31.62	4,278,522
2020-08-21	33.92	34.12	33.30	33.72	2,547,892
2020-08-20	32.34	34.14	32.24	33.80	2,328,968
2020-08-19	33.50	34.50	32.86	33.99	3,475,499
2020-08-18	34.24	34.26	32.50	33.49	2,638,068
2020-08-17	32.60	34.00	32.60	33.77	2,546,704
2020-08-14	32.62	32.86	31.72	32.61	2,189,056
2020-08-13	33.50	33.50	32.88	33.09	2,210,461
2020-08-12	32.78	33.84	31.32	33.03	7,285,921
2020-08-11	30.62	32.84	30.62	32.43	3,790,909
2020-08-10	29.70	30.52	29.08	30.35	2,967,602
2020-08-07	29.04	29.18	28.00	29.15	1,887,843
2020-08-06	29.00	29.30	28.32	28.98	1,355,446
2020-08-05	27.90	30.00	27.90	29.52	2,453,550
2020-08-04	27.24	29.12	27.20	28.97	2,014,369
2020-08-03	29.00	29.00	26.68	27.32	3,170,538
2020-07-31	28.02	29.04	27.62	28.10	4,250,741
2020-07-30	30.00	30.00	27.76	29.61	3,840,327
2020-07-29	30.00	30.30	29.00	29.61	3,172,444
2020-07-28	31.36	31.36	29.68	30.15	1,948,786
2020-07-27	30.40	31.16	28.50	30.05	6,806,340
2020-07-24	31.56	31.56	30.18	30.91	5,396,541
2020-07-23	32.48	32.48	31.28	31.72	1,962,872
2020-07-22	32.50	33.40	31.20	32.10	4,657,615
2020-07-21	33.98	34.12	32.70	33.01	3,185,688
2020-07-20	33.96	34.48	32.76	34.18	3,283,053
2020-07-17	35.80	35.80	33.78	34.18	3,319,003
2020-07-16	34.48	36.32	34.08	35.16	4,034,831
2020-07-15	35.40	35.42	33.08	34.78	3,999,299
2020-07-14	35.98	35.98	33.32	34.96	4,819,809
2020-07-13	32.72	36.00	32.60	35.08	5,861,365
2020-07-10	32.00	32.70	30.64	32.59	6,408,053
2020-07-09	33.00	33.32	30.90	31.62	3,520,585
2020-07-08	34.38	34.50	32.24	32.28	5,230,704
2020-07-07	31.00	34.32	31.00	34.19	9,910,533
2020-07-06	30.00	31.50	30.00	30.71	3,856,782
2020-07-03	31.02	31.76	29.24	31.01	2,771,006
2020-07-02	30.00	31.10	29.82	30.44	2,571,058
2020-07-01	31.70	31.70	29.70	30.05	2,496,293
2020-06-30	31.20	31.20	29.90	30.83	2,689,478
2020-06-29	31.00	31.78	29.58	31.13	6,110,519
2020-06-26	31.00	32.12	30.86	32.09	2,980,974
2020-06-25	30.80	32.22	30.04	31.62	3,475,275
2020-06-24	34.88	34.88	31.34	33.27	5,947,434
2020-06-23	34.44	35.10	32.84	33.27	4,903,241
2020-06-22	36.06	36.68	34.48	34.91	5,884,941
2020-06-19	34.80	38.20	33.52	33.79	15,318,618
2020-06-18	34.80	35.90	33.12	33.79	2,452,447
2020-06-17	35.80	36.36	34.60	34.09	2,837,418
2020-06-16	33.00	35.94	33.00	34.09	4,496,078
2020-06-15	34.00	34.00	31.52	32.98	3,188,375
2020-06-12	33.00	34.94	31.06	33.21	6,375,478
2020-06-11	35.00	35.00	32.70	34.06	10,144,595
2020-06-10	37.68	38.30	34.50	35.86	6,082,666
2020-06-09	37.24	38.00	33.50	37.00	13,069,405
2020-06-08	39.00	43.40	35.00	36.64	20,902,306
2020-06-05	32.00	38.66	31.62	37.16	16,720,901
2020-06-04	31.08	31.80	29.10	30.93	9,527,243
2020-06-03	29.04	31.60	28.32	30.34	10,754,574
2020-06-02	28.60	28.82	26.80	28.65	8,499,048
2020-06-01	29.00	30.06	27.50	28.00	7,925,315
2020-05-29	29.30	31.12	27.98	28.10	39,173,113
2020-05-28	26.50	28.46	25.90	28.10	11,538,347
2020-05-27	25.90	27.12	25.00	25.24	8,765,789
2020-05-26	24.90	25.50	23.52	25.24	7,610,511
2020-05-22	23.86	24.00	23.00	23.90	4,296,070
2020-05-21	23.80	24.40	21.52	23.90	14,758,715
2020-05-20	25.00	25.98	24.30	25.62	6,910,103
2020-05-19	27.04	28.40	25.68	25.79	5,457,483
2020-05-18	25.34	27.16	24.26	26.82	7,330,029
2020-05-15	25.50	26.00	22.80	24.13	11,044,985
2020-05-14	26.82	26.98	23.22	25.11	11,293,317
2020-05-13	27.00	27.82	24.44	26.78	13,291,926
2020-05-12	30.90	30.90	26.38	27.31	7,470,786
2020-05-11	30.46	33.16	28.38	29.48	15,315,017
2020-05-07	29.00	30.00	28.00	28.90	8,856,458
2020-05-06	27.00	29.88	27.00	27.80	16,336,926
2020-05-05	22.50	27.08	22.50	26.43	15,745,245
2020-05-04	22.80	23.10	20.14	22.94	8,788,306
2020-04-30	24.30	26.10	21.90	22.37	24,107,237
2020-04-29	23.00	23.10	20.18	22.37	12,383,484
2020-04-28	25.14	26.30	21.50	23.76	14,263,935
2020-04-27	21.52	24.40	20.14	23.76	19,603,253
2020-04-24	20.50	21.80	19.52	20.03	9,026,569
2020-04-23	19.00	20.60	18.37	19.66	9,853,125
2020-04-22	19.15	19.92	16.99	18.10	7,010,984
2020-04-21	20.50	21.38	17.90	18.10	9,838,359
2020-04-20	18.70	21.14	14.93	19.88	43,062,111
2020-04-17	19.01	19.54	16.80	17.83	13,314,177
2020-04-16	19.81	20.76	17.59	18.26	9,178,485
2020-04-15	20.10	21.12	17.44	18.30	18,930,507
2020-04-14	21.96	21.96	19.74	20.96	26,392,937
2020-04-09	20.14	21.40	20.00	20.96	3,035,919
2020-04-08	21.22	21.32	19.12	20.02	2,640,792
2020-04-07	21.00	21.50	18.10	19.85	3,851,693
2020-04-06	18.05	20.96	18.05	17.98	5,402,434
2020-04-03	19.82	19.82	18.44	19.23	270,445
2020-04-03	19.82	21.00	17.50	17.98	5,145,961
2020-04-02	21.04	21.04	18.94	19.23	2,707,165
2020-04-02	21.04	21.04	18.94	20.66	1,241,486
2020-04-01	23.00	23.16	20.00	20.20	6,176,016
2020-04-01	24.00	24.00	23.44	23.44	0
2020-03-31	24.00	25.96	22.00	25.25	7,809,931
2020-03-30	28.50	28.50	24.88	27.58	1,022,390
2020-03-27	32.22	32.50	27.94	31.54	14,332,161
2020-03-26	29.76	31.60	28.00	30.57	4,076,474
2020-03-25	26.52	32.50	26.52	25.77	3,913,524
2020-03-24	18.74	24.96	18.74	20.86	4,008,329
2020-03-23	22.66	23.50	21.84	23.61	1,456,500
2020-03-20	24.16	26.00	23.56	24.00	1,554,244
2020-03-19	23.00	24.22	21.88	22.48	2,218,117
2020-03-18	22.34	22.34	18.85	21.79	1,055,125
2020-03-17	25.00	26.66	20.02	25.20	12,012,160
2020-03-16	30.50	30.50	23.58	30.65	2,426,075
2020-03-13	35.50	35.58	31.50	35.75	7,504,249
2020-03-12	44.32	44.32	40.52	44.78	1,518,319
2020-03-11	47.82	49.68	45.52	47.49	3,491,241
2020-03-10	49.34	49.76	47.72	48.64	9,877,714
2020-03-09	51.00	51.40	48.60	48.64	5,172,605
2020-03-06	54.15	54.80	52.40	53.85	3,693,492
2020-03-05	59.65	59.65	54.35	58.08	5,928,292
2020-03-04	61.95	61.95	58.40	60.78	2,962,336
2020-03-03	63.60	65.15	60.55	62.70	5,349,814
2020-03-02	64.25	65.95	60.00	62.80	1,170,260
2020-02-28	60.25	61.30	58.85	61.58	23,601,123
2020-02-27	65.05	65.05	61.20	65.58	13,485,385
2020-02-26	68.50	68.50	65.40	68.55	3,239,130
2020-02-25	81.50	82.00	66.95	83.73	16,055,934
2020-02-24	85.15	85.40	82.85	86.85	866,559
2020-02-21	88.05	88.40	86.15	86.85	507,365
2020-02-20	90.85	90.85	87.50	87.75	1,556,102
2020-02-19	89.55	89.65	87.50	88.90	705,885
2020-02-18	90.85	91.15	88.35	88.78	1,764,140
2020-02-17	92.45	92.45	89.80	90.18	701,280
2020-02-14	90.90	92.95	90.90	91.40	1,125,674
2020-02-13	90.00	91.70	89.90	91.53	1,688,483
2020-02-12	92.50	93.45	89.70	90.78	1,469,096
2020-02-11	92.55	92.55	91.05	92.08	2,438,902
2020-02-10	92.50	93.30	90.80	91.18	952,547
2020-02-07	93.75	94.15	91.55	92.20	1,381,514
2020-02-06	94.75	94.75	92.00	92.15	2,057,243
2020-02-05	94.00	94.00	91.70	93.00	28,566,229
2020-02-04	93.60	95.00	92.15	93.15	757,352
2020-02-03	91.50	93.15	91.15	92.98	1,911,373
2020-01-31	95.10	95.10	92.20	93.68	777,296
2020-01-30	93.35	94.60	92.35	93.68	250,136
2020-01-29	93.95	94.90	92.05	93.95	1,166,296
2020-01-28	90.80	92.65	90.50	92.30	482,195
2020-01-27	92.75	93.10	91.30	91.85	942,472
2020-01-24	94.75	96.15	93.10	93.65	866,584
2020-01-23	94.90	95.75	93.25	93.93	1,708,658
2020-01-22	93.50	96.05	93.50	95.50	1,492,119
2020-01-21	98.00	98.00	94.30	95.10	1,813,937
2020-01-20	95.05	98.95	95.05	97.60	1,062,786
2020-01-17	93.50	98.20	93.50	97.25	2,752,629
2020-01-16	93.50	96.15	93.50	94.63	4,110,896
2020-01-15	96.20	96.85	93.95	94.80	9,291,849
2020-01-14	92.60	96.50	92.15	95.68	2,641,288
2020-01-13	94.00	95.10	92.50	93.20	2,142,999
2020-01-10	92.10	94.60	90.55	93.55	16,216,903
2020-01-09	97.00	99.25	87.65	94.23	76,845,375
2020-01-08	121.60	121.60	119.10	119.85	653,853
2020-01-07	120.90	123.60	120.90	121.80	787,900
2020-01-06	122.90	123.00	120.70	122.25	460,449
2020-01-03	123.50	125.20	122.80	122.85	731,421
2020-01-02	125.60	126.00	123.10	124.90	616,811
2019-12-31	121.70	124.80	121.70	123.50	265,120
2019-12-30	124.30	125.50	123.70	123.55	403,214
2019-12-27	126.90	126.90	123.40	123.50	996,014
2019-12-24	125.10	125.50	124.70	125.45	137,319
2019-12-23	121.70	125.00	120.60	123.85	669,576
2019-12-20	122.30	122.70	119.80	120.55	3,059,398
2019-12-19	123.50	123.60	120.30	122.60	835,526
2019-12-18	122.50	123.80	121.00	122.75	1,191,643
2019-12-17	127.40	127.70	122.50	122.65	2,137,897
2019-12-16	126.10	129.90	125.40	128.90	2,795,218
2019-12-13	126.00	138.90	125.00	122.00	12,663,367
2019-12-12	117.60	123.00	117.20	122.00	602,154
2019-12-11	120.50	120.50	118.30	120.00	762,792
2019-12-10	123.10	123.10	118.40	118.95	995,076
2019-12-09	118.40	122.60	118.40	122.05	874,509
2019-12-06	122.70	122.70	119.80	120.05	152,039
2019-12-05	120.30	120.80	119.40	119.90	3,645,627
2019-12-04	120.10	121.50	119.20	119.90	934,974
2019-12-03	122.40	122.40	117.80	119.95	560,710
2019-12-02	122.30	123.80	119.70	120.75	959,947
2019-11-29	126.90	126.90	121.80	122.15	1,324,485
2019-11-28	125.00	126.60	124.00	124.85	1,000,226
2019-11-27	125.00	125.00	122.20	123.60	675,408
2019-11-26	124.00	125.00	122.50	124.55	999,543
2019-11-25	120.00	123.60	119.00	122.30	1,082,703
2019-11-22	112.30	119.20	112.30	118.30	1,557,142
2019-11-21	114.10	115.20	113.60	114.55	409,328
2019-11-20	113.10	114.60	112.50	114.45	338,159
2019-11-19	116.20	116.90	113.10	113.45	622,411
2019-11-18	111.20	116.40	111.20	115.20	1,012,439
2019-11-15	111.70	113.90	109.40	113.40	1,061,275
2019-11-14	110.90	114.00	110.60	110.65	562,579
2019-11-13	114.40	114.40	112.10	113.15	598,381
2019-11-12	116.00	118.10	115.30	115.85	698,721
2019-11-11	116.00	117.20	115.10	115.55	624,946
2019-11-08	116.40	116.90	115.30	116.10	644,214
2019-11-07	114.20	117.00	113.50	116.25	7,200,565
2019-11-06	111.00	113.90	111.00	111.55	531,083
2019-11-05	111.60	113.90	111.60	113.75	481,009
2019-11-04	115.00	115.00	113.30	113.45	398,104
2019-11-01	115.30	115.30	111.50	112.75	739,943
2019-10-31	111.80	113.80	111.80	113.10	923,206
2019-10-30	115.80	115.80	112.20	112.60	813,485
2019-10-29	115.30	116.70	114.80	116.35	1,072,692
2019-10-28	117.70	118.20	116.00	116.35	892,674
2019-10-25	116.40	117.80	114.80	117.05	1,537,993
2019-10-24	119.90	120.70	116.20	116.60	666,326
2019-10-23	117.40	119.60	117.10	119.20	4,837,797
2019-10-22	117.70	120.00	117.20	119.40	961,573
2019-10-21	117.90	120.60	117.90	118.25	1,116,671
2019-10-18	115.30	120.00	114.40	118.30	1,731,751
2019-10-17	109.60	116.40	107.90	115.20	2,170,734
2019-10-16	108.20	113.10	107.50	112.90	1,973,321
2019-10-15	109.00	110.00	104.50	109.25	1,752,739
2019-10-14	109.90	109.90	106.70	107.60	1,501,432
2019-10-11	104.90	110.50	102.80	109.25	1,971,792
2019-10-10	99.80	101.70	98.50	100.80	2,050,333
2019-10-09	99.50	104.00	99.50	100.80	2,045,777
2019-10-08	102.60	102.60	98.75	100.03	2,958,536
2019-10-07	87.80	104.70	87.60	100.95	10,001,226
2019-10-04	118.50	121.10	118.20	119.35	849,300
2019-10-03	117.10	118.80	115.70	118.05	2,327,657
2019-10-02	126.00	126.00	118.30	125.05	1,168,434
2019-10-01	124.40	127.90	124.40	125.05	801,189
2019-09-30	123.20	127.70	123.20	125.40	629,310
2019-09-27	123.60	127.40	123.00	127.40	5,631,736
2019-09-26	123.00	124.50	120.90	122.60	4,184,679
2019-09-25	124.50	124.50	122.00	124.10	795,211
2019-09-24	126.70	126.70	125.50	126.20	1,485,260
2019-09-23	130.00	130.00	126.40	126.85	1,040,641
2019-09-20	127.40	130.10	127.30	129.30	1,360,339
2019-09-19	127.30	128.90	126.50	127.20	1,397,745
2019-09-18	125.50	127.00	124.40	126.60	2,710,825
2019-09-17	126.90	128.90	125.70	126.30	6,087,160
2019-09-16	129.60	129.60	126.00	128.75	677,155
2019-09-13	127.20	129.60	126.80	129.15	2,326,848
2019-09-12	126.20	128.40	124.00	128.35	1,587,931
2019-09-11	121.10	129.40	120.40	124.85	3,262,679
2019-09-10	117.10	122.40	115.50	121.35	5,792,710
2019-09-09	118.40	120.70	115.60	117.80	1,735,906
2019-09-06	126.00	126.00	120.00	120.95	6,771,964
2019-09-05	129.80	131.70	128.50	128.85	3,214,916
2019-09-04	127.90	130.50	127.00	130.30	1,278,858
2019-09-03	129.80	129.80	124.80	126.65	1,547,709
2019-09-02	124.70	128.60	124.40	127.05	902,593
2019-08-30	124.40	126.70	124.10	126.05	921,019
2019-08-29	123.40	128.00	120.10	122.25	1,920,172
2019-08-28	125.80	126.30	118.00	122.25	1,116,561
2019-08-27	127.10	128.60	124.90	125.95	1,228,272
2019-08-23	121.20	126.60	120.40	119.10	1,233,993
2019-08-22	119.10	119.80	118.40	119.10	898,683
2019-08-21	121.40	121.40	118.90	119.60	593,298
2019-08-20	120.60	122.40	118.50	118.70	896,593
2019-08-19	117.20	121.00	117.10	120.60	532,134
2019-08-16	115.40	117.00	115.10	116.80	540,781
2019-08-15	115.50	117.00	113.40	114.15	1,348,815
2019-08-14	118.50	118.50	114.50	114.90	606,555
2019-08-13	117.50	118.40	115.00	117.50	2,869,336
2019-08-12	117.80	118.50	115.90	117.20	475,362
2019-08-09	119.50	119.70	117.30	118.10	508,686
2019-08-08	119.10	119.50	118.40	118.80	371,193
2019-08-07	118.80	118.80	115.50	117.50	1,313,330
2019-08-06	119.50	120.50	117.60	117.70	1,088,269
2019-08-05	129.20	129.20	118.90	119.75	1,766,479
2019-08-02	131.30	131.30	129.00	129.50	1,547,853
2019-08-01	132.60	132.60	130.60	131.90	612,142
2019-07-31	128.90	132.50	128.90	131.70	749,883
2019-07-30	129.40	131.70	129.40	131.20	1,308,773
2019-07-29	130.20	132.30	129.70	130.95	389,558
2019-07-26	131.60	132.00	130.60	130.90	377,237
2019-07-25	129.50	131.30	129.00	130.45	631,047
2019-07-24	127.70	128.60	127.00	128.40	4,602,404
2019-07-23	126.50	128.40	126.50	127.65	2,627,336
2019-07-22	124.80	127.50	124.80	127.10	670,541
2019-07-19	125.30	127.10	125.30	126.10	1,099,613
2019-07-18	125.90	127.10	125.40	125.45	537,476
2019-07-17	125.30	128.80	125.30	127.50	359,718
2019-07-16	129.10	129.10	124.40	126.75	518,536
2019-07-15	128.30	128.40	126.00	126.15	878,790
2019-07-12	126.00	127.20	125.10	127.10	525,788
2019-07-11	126.00	126.00	124.50	125.45	583,013
2019-07-10	124.00	125.80	121.00	125.00	1,491,794
2019-07-09	126.00	126.00	121.20	123.00	3,264,810
2019-07-08	124.20	126.40	123.50	124.40	3,985,207
2019-07-05	119.90	128.20	113.80	126.00	5,492,148
2019-07-04	133.50	133.80	132.20	132.75	1,001,575
2019-07-03	134.00	134.00	131.30	133.50	475,989
2019-07-02	134.00	134.00	131.50	132.90	995,115
2019-07-01	129.40	133.30	129.40	132.10	1,165,292
2019-06-28	129.80	131.60	129.00	129.70	1,499,162
2019-06-27	131.00	131.10	129.80	131.25	605,898
2019-06-26	131.00	132.70	130.80	131.25	383,076
2019-06-25	134.00	134.00	131.20	131.80	4,476,471
2019-06-24	136.00	136.00	131.90	132.00	1,584,801
2019-06-21	136.50	136.50	132.30	133.75	753,274
2019-06-20	136.00	136.00	133.50	133.75	746,878
2019-06-19	136.20	136.60	134.70	135.05	1,926,230
2019-06-18	135.30	135.80	134.10	135.45	3,755,188
2019-06-17	134.40	135.20	133.30	134.40	1,834,551
2019-06-14	134.40	134.90	133.00	134.75	871,530
2019-06-13	134.70	134.70	132.90	133.40	692,814
2019-06-12	132.70	134.00	132.50	133.65	1,546,889
2019-06-11	134.50	134.50	132.50	132.90	898,422
2019-06-10	133.80	133.90	132.30	133.30	689,852
2019-06-07	131.90	133.50	130.60	132.60	750,243
2019-06-06	131.50	131.50	127.70	130.35	1,095,702
2019-06-05	130.40	134.90	129.10	132.35	1,302,073
2019-06-04	130.00	130.00	128.30	129.10	1,616,894
2019-06-03	130.20	130.20	128.10	129.50	220,459
2019-05-31	132.40	132.40	129.20	131.90	2,405,231
2019-05-30	133.40	133.40	131.70	131.90	606,982
2019-05-29	134.20	134.20	131.70	132.10	536,669
2019-05-28	131.60	134.30	131.60	133.45	2,796,284
2019-05-24	130.50	134.40	130.50	133.30	1,109,751
2019-05-23	132.40	134.80	131.70	132.95	3,168,440
2019-05-22	140.00	140.00	134.70	134.85	2,041,037
2019-05-21	137.40	138.60	135.50	137.75	1,340,083
2019-05-20	140.00	140.10	136.10	136.45	482,787
2019-05-17	142.70	142.70	139.30	139.35	376,709
2019-05-16	144.00	144.00	139.70	140.25	624,722
2019-05-15	145.50	145.50	140.20	140.55	968,939
2019-05-14	144.10	144.10	140.90	142.40	346,386
2019-05-13	142.40	142.50	140.30	140.60	294,555
2019-05-10	144.90	145.30	141.80	143.40	1,660,108
2019-05-09	144.50	144.50	141.10	141.50	482,309
2019-05-08	143.00	145.50	140.70	143.95	1,022,620
2019-05-07	151.60	151.60	142.70	143.80	691,755
2019-05-03	152.70	152.70	147.10	148.00	1,487,357
2019-05-02	153.90	153.90	149.20	149.50	3,007,981
2019-05-01	153.50	153.80	152.10	153.30	252,171
2019-04-30	151.80	152.50	150.70	151.15	295,712
2019-04-29	153.50	153.50	149.70	151.05	320,366
2019-04-26	148.20	151.70	147.10	151.10	634,308
2019-04-25	149.80	150.20	147.60	147.95	304,891
2019-04-24	149.70	150.50	147.90	149.90	680,401
2019-04-23	146.80	149.40	146.80	149.10	429,708

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478