Tullow Oil Share History

Tullow Oil Share Price history. The following table shows end-of-day data TLW historical share prices for Tullow Oil, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	34.12	35.14	34.12	35.10	3,097,975
2024-04-23	36.46	36.46	34.22	34.60	3,976,514
2024-04-22	37.00	37.00	35.16	35.52	3,432,775
2024-04-19	36.00	36.30	35.00	35.88	2,239,389
2024-04-18	36.50	36.72	35.74	36.22	2,967,739
2024-04-17	37.08	37.08	36.26	36.52	3,198,346
2024-04-16	36.66	37.14	35.82	37.00	6,014,612
2024-04-15	38.80	38.80	35.14	36.14	9,238,756
2024-04-12	36.00	38.56	35.98	37.78	11,815,589
2024-04-11	36.00	36.08	35.40	35.98	4,919,634
2024-04-10	35.50	36.02	35.10	35.82	5,857,965
2024-04-09	34.58	35.34	34.20	35.02	4,333,296
2024-04-08	34.90	34.90	33.30	34.14	2,310,506
2024-04-05	34.30	34.58	33.70	34.02	4,937,412
2024-04-04	33.02	34.12	33.02	34.00	3,958,512
2024-04-03	32.70	33.48	32.28	33.48	5,236,747
2024-04-02	31.86	32.90	31.34	32.90	5,852,077
2024-04-01	31.16	31.16	31.16	31.16	0
2024-03-29	31.16	31.16	31.16	31.16	0
2024-03-28	31.40	31.72	30.92	31.16	4,178,068
2024-03-27	31.98	31.98	30.36	31.50	2,207,416
2024-03-26	31.48	31.92	30.66	31.92	4,149,786
2024-03-25	29.64	31.50	29.40	31.50	14,135,148
2024-03-22	28.06	28.42	27.50	28.36	3,745,007
2024-03-21	29.60	29.60	28.14	28.38	3,108,974
2024-03-20	28.80	29.22	28.54	29.02	3,206,045
2024-03-19	29.54	29.62	28.62	28.76	2,766,829
2024-03-18	28.50	29.52	28.18	29.06	7,354,913
2024-03-15	27.38	28.42	26.70	27.96	30,105,661
2024-03-14	26.82	27.98	26.82	27.20	3,828,176
2024-03-13	27.68	27.76	26.80	27.14	5,408,619
2024-03-12	27.00	27.60	26.62	26.62	4,164,235
2024-03-11	28.96	28.96	26.86	27.10	4,827,875
2024-03-08	30.02	30.02	27.96	28.24	4,720,623
2024-03-07	29.00	29.98	28.70	29.36	3,774,000
2024-03-06	28.60	29.66	27.02	29.02	7,325,574
2024-03-05	29.00	29.00	27.68	28.26	4,904,484
2024-03-04	28.74	29.36	28.20	28.34	2,170,505
2024-03-01	29.00	29.22	28.08	28.78	4,322,777
2024-02-29	29.20	29.20	28.04	28.14	5,445,216
2024-02-28	28.50	29.60	28.00	29.10	3,585,491
2024-02-27	30.14	30.14	28.82	28.92	2,909,921
2024-02-26	29.10	29.80	28.30	29.70	2,916,497
2024-02-23	28.30	28.96	27.90	28.76	4,074,333
2024-02-22	30.50	30.50	28.50	28.50	5,113,942
2024-02-21	30.50	30.50	29.38	30.08	1,746,397
2024-02-20	30.30	30.64	29.50	29.50	2,123,311
2024-02-19	30.64	31.36	30.50	30.62	1,703,659
2024-02-16	29.30	30.96	29.30	30.82	1,856,181
2024-02-15	30.00	30.58	29.18	30.08	2,827,985
2024-02-14	31.00	31.00	30.24	30.44	2,284,257
2024-02-13	32.00	32.00	30.26	30.52	1,461,238
2024-02-12	30.50	31.46	30.46	31.12	2,004,298
2024-02-09	29.02	31.28	29.02	30.68	2,774,832
2024-02-08	29.10	30.30	29.10	30.04	2,356,722
2024-02-07	30.00	30.08	29.00	29.00	2,902,192
2024-02-06	28.50	30.76	28.50	30.38	2,637,630
2024-02-05	29.94	30.50	29.32	29.80	2,323,371
2024-02-02	31.70	31.70	30.00	30.50	2,539,262
2024-02-01	30.38	31.62	30.30	30.56	2,700,007
2024-01-31	32.06	32.44	30.96	31.02	4,058,979
2024-01-30	33.54	33.54	31.88	32.52	2,123,827
2024-01-29	32.02	33.44	32.02	32.22	3,282,254
2024-01-26	33.96	33.96	32.12	32.42	6,045,843
2024-01-25	33.50	35.80	33.50	34.50	13,374,397
2024-01-24	29.28	33.74	29.28	33.44	6,367,775
2024-01-23	30.04	30.70	30.04	30.20	3,754,598
2024-01-22	30.44	30.58	29.54	30.00	3,310,401
2024-01-19	32.00	32.00	30.32	30.50	3,570,579
2024-01-18	32.00	32.00	30.94	31.18	3,722,985
2024-01-17	32.60	33.28	30.82	31.24	4,886,487
2024-01-16	32.44	33.48	32.44	32.60	2,847,762
2024-01-15	33.38	33.38	31.92	32.90	3,631,123
2024-01-12	32.10	33.76	32.10	32.70	4,911,774
2024-01-11	31.50	33.12	30.72	32.20	10,627,404
2024-01-10	34.70	34.70	31.32	31.44	10,435,157
2024-01-09	36.18	36.18	33.12	33.12	5,376,675
2024-01-08	36.00	36.44	34.34	34.58	4,427,501
2024-01-05	38.06	38.06	35.84	36.50	5,786,474
2024-01-04	36.84	38.04	36.80	37.00	4,557,134
2024-01-03	37.72	38.90	36.50	38.80	4,333,760
2024-01-02	38.22	39.50	38.22	38.28	4,986,952
2024-01-01	38.92	38.92	38.92	38.92	0
2023-12-29	37.66	39.30	37.66	38.92	2,829,906
2023-12-28	38.30	39.00	37.98	38.44	2,581,235
2023-12-27	37.38	39.10	37.38	38.54	2,667,998
2023-12-26	38.50	38.50	38.50	38.50	0
2023-12-25	38.50	38.50	38.50	38.50	0
2023-12-22	37.42	38.96	37.26	38.50	2,439,423
2023-12-21	35.02	37.96	35.02	37.64	4,086,381
2023-12-20	35.02	37.26	35.02	36.70	4,471,167
2023-12-19	34.34	36.32	34.34	35.58	1,676,504
2023-12-18	34.04	36.42	34.04	35.54	6,061,492
2023-12-15	34.68	36.80	34.58	36.16	29,520,238
2023-12-14	32.00	34.70	32.00	34.42	3,939,136
2023-12-13	33.00	33.26	32.00	32.72	3,148,812
2023-12-12	34.50	34.50	33.02	33.16	1,990,311
2023-12-11	35.80	35.80	33.42	34.04	1,959,676
2023-12-08	34.20	34.92	34.00	34.46	2,201,284
2023-12-07	33.42	34.50	33.40	34.08	1,633,241
2023-12-06	33.46	34.10	33.02	33.40	3,091,373
2023-12-05	34.50	35.68	33.70	33.98	1,463,231
2023-12-04	36.64	36.64	34.64	35.08	3,535,350
2023-12-01	36.00	36.12	35.46	35.98	1,982,966
2023-11-30	35.00	37.14	35.00	36.14	4,651,640
2023-11-29	38.80	38.80	36.36	36.36	2,717,548
2023-11-28	38.02	38.60	37.56	37.92	2,703,007
2023-11-27	38.50	38.92	38.10	38.50	2,058,232
2023-11-24	38.14	38.80	38.14	38.44	4,799,260
2023-11-23	36.46	38.94	36.46	38.50	2,315,463
2023-11-22	37.14	38.24	37.00	37.70	3,814,926
2023-11-21	38.06	38.20	37.08	37.50	2,006,814
2023-11-20	35.88	38.46	35.88	38.00	3,328,333
2023-11-17	35.06	37.64	35.06	37.64	5,107,031
2023-11-16	36.52	37.50	34.78	35.26	6,631,071
2023-11-15	34.00	37.46	33.60	36.94	11,076,424
2023-11-14	32.50	33.92	31.74	33.50	3,136,982
2023-11-13	31.00	33.32	31.00	31.90	7,392,623
2023-11-10	31.50	31.50	30.22	30.40	1,970,118
2023-11-09	30.70	31.28	30.30	31.02	3,596,271
2023-11-08	30.60	31.74	30.60	30.66	3,243,676
2023-11-07	32.94	33.16	31.32	31.40	4,637,139
2023-11-06	33.32	34.36	32.32	32.74	2,602,614
2023-11-03	34.62	34.62	33.56	34.14	3,074,263
2023-11-02	34.40	34.40	33.48	34.24	2,174,030
2023-11-01	34.66	34.66	32.74	33.94	2,639,782
2023-10-31	35.00	35.00	33.16	33.18	5,981,492
2023-10-30	33.00	35.00	33.00	33.80	1,149,938
2023-10-27	35.00	35.00	33.56	33.80	1,713,840
2023-10-26	34.32	35.76	33.62	33.82	3,471,946
2023-10-25	33.18	35.20	33.18	35.18	3,308,262
2023-10-24	33.80	33.92	33.04	33.86	2,770,861
2023-10-23	33.80	34.14	32.98	33.52	2,945,987
2023-10-20	34.00	34.22	33.20	33.64	3,546,385
2023-10-19	34.20	34.64	33.86	34.36	1,644,051
2023-10-18	34.98	35.48	33.92	35.06	5,451,041
2023-10-17	34.32	34.48	33.34	33.70	1,944,455
2023-10-16	33.62	34.40	33.10	33.96	3,855,827
2023-10-13	32.40	33.32	32.12	33.00	3,834,483
2023-10-12	31.82	33.00	31.82	32.28	1,831,896
2023-10-11	33.50	33.94	31.68	32.00	2,390,457
2023-10-10	33.40	33.62	32.68	33.44	3,053,299
2023-10-09	32.00	33.58	31.84	33.40	7,537,799
2023-10-06	31.18	31.72	30.42	30.60	2,813,716
2023-10-05	30.54	31.58	30.22	31.28	5,535,412
2023-10-04	32.48	33.10	31.50	31.90	4,921,700
2023-10-03	33.00	33.94	32.38	32.98	6,464,697
2023-10-02	34.20	35.20	33.24	33.44	4,968,820
2023-09-29	35.80	35.80	33.98	34.34	3,956,918
2023-09-28	35.10	35.18	33.98	34.38	3,848,636
2023-09-27	34.84	35.58	34.60	35.24	2,075,628
2023-09-26	35.06	35.20	34.64	34.68	1,874,393
2023-09-25	34.60	35.98	34.60	35.78	3,139,718
2023-09-22	35.18	35.38	34.68	34.88	5,052,802
2023-09-21	35.42	35.88	34.60	35.04	4,604,204
2023-09-20	35.00	35.90	34.60	35.56	5,396,776
2023-09-19	35.18	35.30	34.48	34.48	6,060,834
2023-09-18	34.50	36.44	34.38	34.94	4,522,596
2023-09-15	35.00	35.88	34.26	34.96	8,778,042
2023-09-14	34.22	35.94	34.22	35.06	7,389,830
2023-09-13	36.02	36.24	32.56	35.56	23,442,292
2023-09-12	39.00	39.00	36.52	37.68	2,898,193
2023-09-11	38.52	38.52	36.96	37.16	2,584,397
2023-09-08	37.00	37.60	36.26	36.90	4,247,284
2023-09-07	37.90	38.58	37.46	37.80	3,414,542
2023-09-06	39.50	39.94	37.70	37.96	7,293,892
2023-09-05	39.00	39.84	37.46	39.00	8,744,203
2023-09-04	36.10	38.52	36.10	38.10	7,065,400
2023-09-01	35.00	37.50	35.00	37.24	6,329,618
2023-08-31	33.46	35.30	33.46	35.00	7,702,548
2023-08-30	36.48	37.04	31.90	34.20	23,530,703
2023-08-29	37.00	37.38	36.44	36.60	3,488,009
2023-08-28	36.38	36.38	36.38	36.38	0
2023-08-25	35.40	37.34	35.40	36.38	3,216,839
2023-08-24	37.10	37.22	35.86	36.04	3,052,909
2023-08-23	37.36	38.22	36.88	36.88	1,754,354
2023-08-22	36.96	38.20	36.96	38.20	4,368,675
2023-08-21	37.22	37.82	36.78	37.54	4,998,651
2023-08-18	35.56	36.88	35.46	36.54	4,702,097
2023-08-17	35.50	37.02	35.50	36.78	2,977,109
2023-08-16	36.54	36.98	35.68	36.44	6,248,444
2023-08-15	36.98	36.98	35.16	35.46	3,055,619
2023-08-14	36.58	36.80	35.00	36.66	2,382,087
2023-08-11	36.88	36.88	35.18	36.32	2,754,437
2023-08-10	35.50	37.74	35.50	36.54	4,763,763
2023-08-09	35.00	36.50	34.86	36.40	7,970,819
2023-08-08	34.00	35.16	34.00	35.00	3,733,743
2023-08-07	35.16	35.16	33.50	34.54	3,811,463
2023-08-04	34.88	35.20	34.56	35.20	4,300,956
2023-08-03	32.82	35.28	32.82	34.72	3,361,436
2023-08-02	34.34	34.76	33.80	34.00	4,133,057
2023-08-01	33.80	35.42	33.80	34.24	4,799,514
2023-07-31	33.00	35.04	33.00	34.48	5,145,151
2023-07-28	35.06	35.06	33.00	33.26	2,631,714
2023-07-27	34.90	35.54	34.22	34.82	4,868,765
2023-07-26	33.88	35.00	33.00	35.00	9,519,153
2023-07-25	33.72	34.12	33.42	34.12	3,417,632
2023-07-24	31.98	33.54	31.98	33.54	4,483,253
2023-07-21	32.34	32.88	32.20	32.42	2,776,544
2023-07-20	32.48	32.84	32.00	32.40	4,689,529
2023-07-19	33.90	34.30	32.46	32.56	7,960,704
2023-07-18	33.82	33.82	32.48	33.80	6,338,611
2023-07-17	31.00	34.30	30.76	33.76	14,425,668
2023-07-14	29.80	31.20	29.80	30.94	8,102,829
2023-07-13	28.68	29.90	28.68	29.82	4,903,283
2023-07-12	29.90	29.90	28.20	29.30	6,936,312
2023-07-11	28.92	29.98	28.92	29.94	4,781,950
2023-07-10	27.30	28.78	27.30	28.78	2,860,242
2023-07-07	28.00	28.64	27.40	28.40	2,352,785
2023-07-06	28.80	28.80	27.52	27.52	2,734,159
2023-07-05	28.14	29.50	28.14	28.72	2,344,980
2023-07-04	28.72	29.52	28.28	29.40	2,525,774
2023-07-03	27.26	29.04	27.26	29.00	3,751,065
2023-06-30	27.26	28.36	27.26	28.24	3,766,884
2023-06-29	27.50	28.20	27.12	27.50	4,279,616
2023-06-28	27.68	28.40	27.50	27.74	4,427,718
2023-06-27	28.54	28.80	27.60	27.66	4,021,103
2023-06-26	28.36	28.36	27.00	28.04	9,803,849
2023-06-23	27.76	28.42	27.60	28.08	5,198,101
2023-06-22	28.72	29.78	27.34	28.26	14,382,617
2023-06-21	28.48	28.98	27.72	28.80	14,685,099
2023-06-20	27.88	28.68	27.12	28.68	10,041,301
2023-06-19	25.60	27.58	25.40	27.58	9,674,127
2023-06-16	25.60	25.60	24.74	25.40	34,230,146
2023-06-15	25.20	25.56	24.80	25.28	4,386,335
2023-06-14	25.94	26.20	25.00	25.14	7,141,084
2023-06-13	25.26	25.54	24.82	25.28	5,466,140
2023-06-12	26.66	26.66	24.86	25.02	5,888,586
2023-06-09	25.00	26.50	25.00	25.72	2,741,312
2023-06-08	25.50	26.78	25.50	25.74	2,487,858
2023-06-07	25.60	26.62	25.60	26.62	4,567,979
2023-06-06	25.28	25.90	24.76	25.52	5,082,771
2023-06-05	26.48	26.70	25.74	26.02	2,692,251
2023-06-02	24.74	25.94	24.36	25.78	3,929,498
2023-06-01	24.44	24.84	23.94	24.40	4,666,682
2023-05-31	25.26	25.60	24.34	24.84	10,766,390
2023-05-30	25.52	26.08	25.02	25.14	4,159,705
2023-05-29	25.68	25.68	25.68	25.68	0
2023-05-26	25.50	26.28	24.94	25.68	5,643,266
2023-05-25	25.40	25.40	24.56	24.56	5,357,260
2023-05-24	25.08	25.74	24.40	25.40	4,527,283
2023-05-23	23.94	25.56	23.94	25.00	5,392,212
2023-05-22	24.60	25.22	24.00	24.90	4,524,818
2023-05-19	24.16	25.32	24.16	24.80	7,520,030
2023-05-18	21.92	24.68	21.92	24.48	7,396,744
2023-05-17	22.64	22.90	21.84	22.80	3,589,384
2023-05-16	23.46	23.86	22.60	22.60	3,101,033
2023-05-15	23.80	23.82	22.80	23.46	5,313,308
2023-05-12	24.16	24.44	23.80	23.80	4,497,727
2023-05-11	25.88	25.88	24.02	24.26	5,605,584
2023-05-10	25.84	26.40	24.76	24.98	4,230,069
2023-05-09	26.50	26.50	25.66	26.10	3,220,956
2023-05-08	26.34	26.34	26.34	26.34	0
2023-05-05	24.50	26.34	24.50	26.34	4,136,160
2023-05-04	26.42	26.56	25.44	25.58	3,557,720
2023-05-03	26.00	26.72	25.66	26.26	7,197,377
2023-05-02	26.36	28.30	26.36	26.50	5,038,830
2023-05-01	27.96	27.96	27.96	27.96	0
2023-04-28	26.92	27.96	26.36	27.96	8,500,689
2023-04-27	26.88	27.44	26.48	26.70	8,771,544
2023-04-26	27.38	28.20	26.92	27.24	7,780,249
2023-04-25	28.74	28.74	27.40	27.40	4,881,819
2023-04-24	28.22	28.66	28.04	28.40	2,778,037
2023-04-21	28.94	29.06	28.26	28.64	5,425,074
2023-04-20	29.34	29.80	28.74	28.74	8,474,739
2023-04-19	30.32	30.32	29.50	29.66	6,325,479
2023-04-18	30.34	30.84	30.02	30.66	5,754,446
2023-04-17	29.18	31.18	29.18	30.28	4,261,014
2023-04-14	31.22	31.32	30.34	30.50	7,809,256
2023-04-13	30.54	31.32	29.68	31.28	6,722,629
2023-04-12	30.70	31.80	28.50	30.42	12,215,942
2023-04-11	32.50	33.98	32.30	32.36	6,368,216
2023-04-10	32.84	32.84	32.84	32.84	0
2023-04-07	32.84	32.84	32.84	32.84	0
2023-04-06	32.52	33.34	32.52	32.84	5,978,248
2023-04-05	33.98	33.98	32.56	32.86	5,974,418
2023-04-04	32.72	33.44	32.72	33.14	4,510,204
2023-04-03	33.06	33.82	32.78	33.44	10,121,533
2023-03-31	31.34	31.54	30.54	31.54	5,213,787
2023-03-30	27.92	31.04	27.92	31.02	6,184,858
2023-03-29	29.50	30.10	29.20	29.30	4,324,238
2023-03-28	29.26	29.46	28.34	29.36	4,559,352
2023-03-27	28.22	28.82	27.54	28.58	3,785,455
2023-03-24	29.20	29.20	27.28	28.22	7,236,036
2023-03-23	29.14	30.00	29.14	29.64	2,939,934
2023-03-22	29.42	29.84	28.96	29.60	9,226,212
2023-03-21	26.88	29.26	26.88	29.26	6,248,780
2023-03-20	28.56	29.66	26.18	27.60	9,691,021
2023-03-17	29.90	30.90	28.56	28.94	11,938,661
2023-03-16	29.70	30.10	28.32	29.00	6,725,427
2023-03-15	32.42	32.42	29.08	29.38	14,502,672
2023-03-14	32.00	32.52	30.54	32.36	8,697,779
2023-03-13	34.50	34.50	31.70	32.00	9,958,239
2023-03-10	31.16	34.48	31.00	34.38	8,345,679
2023-03-09	31.00	33.26	30.20	32.74	9,950,445
2023-03-08	34.56	35.36	31.16	31.50	12,667,524
2023-03-07	35.08	35.42	34.08	34.26	7,419,917
2023-03-06	34.60	35.06	33.78	34.94	5,441,683
2023-03-03	33.50	34.36	33.42	33.96	7,805,341
2023-03-02	34.14	34.52	33.70	33.74	3,143,649
2023-03-01	36.00	36.00	33.30	34.30	6,326,552
2023-02-28	35.48	35.70	34.60	34.98	3,374,662
2023-02-27	34.16	35.40	33.96	35.38	6,153,521
2023-02-24	33.30	33.90	33.30	33.78	3,501,365
2023-02-23	32.10	34.00	32.02	33.30	4,200,574
2023-02-22	33.36	33.56	32.86	32.94	3,560,198
2023-02-21	34.00	34.20	33.22	34.00	6,078,576
2023-02-20	34.30	34.34	33.40	34.12	5,064,895
2023-02-17	34.00	34.42	33.32	33.44	6,687,333
2023-02-16	33.84	34.86	33.84	34.72	5,005,966
2023-02-15	34.00	34.40	33.62	33.66	5,672,713
2023-02-14	35.30	35.36	33.56	34.36	8,937,739
2023-02-13	35.08	36.00	34.90	35.22	2,940,699
2023-02-10	35.46	36.30	34.92	35.90	5,311,883
2023-02-09	36.40	36.82	35.28	35.38	6,411,169
2023-02-08	35.32	36.46	34.60	35.98	12,402,964
2023-02-07	34.50	35.14	33.92	34.34	7,019,400
2023-02-06	35.30	35.38	33.60	33.96	10,137,263
2023-02-03	34.86	35.84	34.46	35.58	8,492,942
2023-02-02	35.78	35.84	33.84	34.68	8,698,820
2023-02-01	36.30	36.46	34.98	34.98	6,836,629
2023-01-31	36.50	36.78	35.68	36.14	10,340,696
2023-01-30	37.22	38.00	36.52	36.90	14,824,532
2023-01-27	37.00	39.00	37.00	38.16	8,233,906
2023-01-26	37.72	38.70	37.52	37.92	7,885,635
2023-01-25	36.70	38.50	36.50	38.50	10,515,841
2023-01-24	37.62	37.62	36.20	36.36	4,842,111
2023-01-23	37.24	38.64	37.24	37.50	3,808,454
2023-01-20	37.40	37.94	37.10	37.34	3,629,912
2023-01-19	38.54	38.60	36.52	36.82	8,478,695
2023-01-18	39.00	39.68	38.62	39.04	5,262,392
2023-01-17	37.86	39.44	37.84	39.00	4,984,347
2023-01-16	37.76	38.80	37.68	38.44	5,846,082
2023-01-13	37.00	38.22	36.88	37.82	6,001,704
2023-01-12	35.40	36.76	35.40	36.70	5,381,825
2023-01-11	35.36	36.16	35.22	35.30	8,179,068
2023-01-10	35.00	35.84	34.90	35.26	3,906,414
2023-01-09	35.10	36.88	35.10	35.34	5,543,950
2023-01-06	35.64	36.12	35.40	35.50	5,206,316
2023-01-05	37.04	37.04	35.10	35.88	5,395,195
2023-01-04	36.20	36.20	35.02	35.34	5,789,098
2023-01-03	37.02	38.46	36.16	36.34	3,743,956
2023-01-02	36.92	36.92	36.92	36.92	0
2022-12-30	38.00	38.00	36.90	36.92	2,022,926
2022-12-29	38.66	38.66	36.94	37.92	3,780,987
2022-12-28	38.76	38.76	37.72	37.84	4,296,824
2022-12-27	37.70	37.70	37.70	37.70	0
2022-12-26	37.70	37.70	37.70	37.70	0
2022-12-23	37.56	38.42	37.32	37.70	2,715,165
2022-12-22	37.50	40.10	37.50	38.06	11,050,542
2022-12-21	36.50	37.98	35.64	37.98	3,701,850
2022-12-20	35.18	35.86	34.92	35.64	4,043,271
2022-12-19	35.00	36.22	34.82	35.70	3,368,067
2022-12-16	35.00	35.68	34.30	34.96	30,717,998
2022-12-15	36.30	36.62	35.66	35.70	5,291,867
2022-12-14	36.38	36.74	35.92	36.32	3,927,315
2022-12-13	37.92	37.92	36.08	36.40	9,264,747
2022-12-12	35.60	37.00	35.60	36.40	4,526,256
2022-12-09	37.50	38.12	35.82	36.60	8,104,413
2022-12-08	40.00	40.00	37.18	37.22	6,558,163
2022-12-07	40.08	40.42	38.30	38.30	8,897,329
2022-12-06	41.50	41.80	40.44	40.50	4,579,102
2022-12-05	42.26	43.20	41.68	41.70	4,940,028
2022-12-02	43.02	43.10	41.60	42.22	8,098,788
2022-12-01	44.34	44.34	42.96	43.80	4,140,362
2022-11-30	45.06	45.06	43.62	43.80	5,059,664
2022-11-29	43.68	44.38	43.48	43.86	4,148,993
2022-11-28	44.00	44.86	43.50	43.68	3,732,975
2022-11-25	45.02	46.04	44.74	45.42	4,053,894
2022-11-24	46.34	46.34	44.44	45.58	2,695,748
2022-11-23	44.00	46.02	44.00	45.20	3,921,754
2022-11-22	44.00	45.78	44.00	44.92	5,601,394
2022-11-21	45.76	46.50	43.62	43.70	7,677,217
2022-11-18	47.00	47.16	44.80	46.20	4,008,056
2022-11-17	48.00	48.00	46.52	46.78	3,649,012
2022-11-16	46.00	47.70	46.00	47.30	8,996,549
2022-11-15	47.18	48.66	47.18	47.50	4,040,871
2022-11-14	48.04	48.90	47.40	48.48	4,364,403
2022-11-11	45.80	49.26	45.80	48.66	8,051,056
2022-11-10	45.00	46.88	44.90	46.10	4,781,955
2022-11-09	46.46	46.86	44.92	45.42	5,078,594
2022-11-08	48.00	48.82	46.00	46.92	6,784,022
2022-11-07	49.48	49.48	47.72	48.92	6,230,032
2022-11-04	45.90	48.74	45.56	48.36	13,501,496
2022-11-03	44.16	45.78	43.94	45.74	3,133,087
2022-11-02	44.62	45.86	43.02	44.16	6,063,668
2022-11-01	41.50	44.94	40.96	44.62	7,314,868
2022-10-31	39.50	40.88	39.28	40.50	4,449,823
2022-10-28	39.70	40.68	39.70	39.98	3,478,518
2022-10-27	40.50	41.14	39.92	40.36	4,491,547
2022-10-26	39.50	40.08	38.50	40.08	5,162,963
2022-10-25	37.54	39.10	37.00	38.86	5,415,898
2022-10-24	39.12	39.12	37.28	37.48	4,799,058
2022-10-21	39.22	39.22	37.60	38.42	3,624,401
2022-10-20	38.80	39.50	37.20	38.88	4,883,731
2022-10-19	36.12	37.76	35.80	37.48	5,574,058
2022-10-18	39.00	39.00	36.78	36.78	5,092,329
2022-10-17	37.94	38.60	37.20	37.70	4,362,263
2022-10-14	38.50	40.04	37.68	37.98	6,332,453
2022-10-13	38.50	39.22	37.10	38.66	6,922,921
2022-10-12	41.18	41.18	37.76	38.38	13,022,912
2022-10-11	42.80	42.80	41.00	41.10	4,856,642
2022-10-10	45.00	45.00	42.44	43.02	5,095,818
2022-10-07	44.00	45.10	43.70	44.60	6,248,480
2022-10-06	47.36	47.36	44.34	44.52	8,578,567
2022-10-05	46.46	47.60	44.26	46.16	11,460,306
2022-10-04	42.50	45.54	42.50	45.22	7,292,053
2022-10-03	42.72	43.26	41.92	42.74	8,487,800
2022-09-30	41.10	43.14	41.10	42.22	8,210,301
2022-09-29	44.02	45.24	41.24	41.52	8,610,931
2022-09-28	42.68	44.78	42.28	44.44	7,164,591
2022-09-27	42.00	44.92	42.00	44.28	6,508,288
2022-09-26	44.38	44.38	41.36	43.64	7,610,330
2022-09-23	48.76	48.76	43.00	43.20	5,238,270
2022-09-22	45.56	47.58	45.56	46.74	1,995,125
2022-09-21	46.90	47.84	46.50	47.46	2,714,779
2022-09-20	46.54	48.00	45.60	45.94	4,575,109
2022-09-19	47.48	47.48	47.48	47.48	0
2022-09-16	48.34	48.88	47.02	47.48	10,303,003
2022-09-15	51.50	51.50	48.82	48.82	7,246,328
2022-09-14	49.50	51.10	48.02	50.80	8,324,216
2022-09-13	48.50	50.85	48.50	49.70	5,182,670
2022-09-12	49.00	50.30	48.70	49.98	4,250,127
2022-09-09	49.28	49.90	48.38	48.98	2,415,469
2022-09-08	46.70	48.88	46.70	48.46	4,551,771
2022-09-07	48.52	49.68	47.38	47.92	4,966,741
2022-09-06	52.00	52.00	48.84	49.28	4,139,534
2022-09-05	51.45	52.00	49.50	50.90	7,809,663
2022-09-02	47.62	49.42	47.62	49.38	7,066,789
2022-09-01	48.22	48.66	47.48	47.92	4,946,212
2022-08-31	50.50	51.75	47.72	48.60	13,955,892
2022-08-30	51.60	53.95	51.40	51.80	5,120,602
2022-08-29	52.30	52.30	52.30	52.30	0
2022-08-26	49.40	52.65	49.40	52.30	8,067,937
2022-08-25	52.25	52.25	50.00	50.45	5,648,362
2022-08-24	50.00	51.45	50.00	50.75	3,557,867
2022-08-23	49.52	51.95	48.96	51.55	7,144,816
2022-08-22	48.58	50.10	47.58	48.64	4,701,499
2022-08-19	49.62	49.98	47.80	49.66	4,882,086
2022-08-18	49.00	50.95	49.00	49.66	3,737,372
2022-08-17	49.64	50.65	48.80	49.76	4,755,419
2022-08-16	50.20	51.40	49.64	50.65	3,745,834
2022-08-15	51.00	52.15	49.76	50.35	4,020,977
2022-08-12	50.30	52.50	50.30	52.00	2,702,362
2022-08-11	50.40	52.55	50.40	52.00	3,084,031
2022-08-10	51.20	52.40	50.20	50.90	4,476,159
2022-08-09	50.30	53.70	50.30	52.55	7,539,978
2022-08-08	51.00	52.05	50.70	51.80	4,173,655
2022-08-05	48.98	52.45	47.38	52.10	9,589,843
2022-08-04	49.00	50.85	49.00	50.40	7,341,875
2022-08-03	52.25	52.25	49.56	50.20	5,572,592
2022-08-02	50.35	51.25	49.30	50.05	5,547,013
2022-08-01	49.00	52.35	49.00	50.00	5,747,345
2022-07-29	50.40	51.55	49.48	51.40	8,920,194
2022-07-28	49.00	50.95	48.40	48.86	7,989,486
2022-07-27	47.12	48.98	47.12	48.54	7,132,768
2022-07-26	46.04	49.66	46.04	47.78	10,339,443
2022-07-25	43.54	46.78	43.30	46.72	8,598,164
2022-07-22	43.76	45.62	43.76	44.94	6,557,209
2022-07-21	44.66	44.86	43.16	44.20	9,025,107
2022-07-20	45.02	45.22	44.20	44.56	4,238,354
2022-07-19	45.80	45.82	44.50	44.72	5,628,593
2022-07-18	43.50	45.14	43.00	44.76	6,170,722
2022-07-15	41.30	42.90	40.98	42.48	3,299,922
2022-07-14	44.00	44.00	41.88	42.04	5,998,462
2022-07-13	44.00	44.54	42.54	42.62	4,988,378
2022-07-12	44.76	45.14	43.50	43.86	7,099,910
2022-07-11	44.50	45.02	42.86	43.66	7,183,389
2022-07-08	42.24	44.86	41.78	43.90	8,444,621
2022-07-07	40.86	42.20	39.38	42.00	9,350,168
2022-07-06	42.46	43.20	39.62	39.66	10,246,379
2022-07-05	44.10	45.82	42.28	42.28	7,041,972
2022-07-04	44.00	46.00	44.00	45.42	6,084,822
2022-07-01	45.56	46.42	42.80	43.52	11,977,788
2022-06-30	48.00	48.08	46.28	46.86	6,263,910
2022-06-29	51.00	51.00	48.28	48.50	3,975,323
2022-06-28	49.00	50.70	49.00	49.80	5,148,937
2022-06-27	48.46	49.54	47.78	49.06	3,732,229
2022-06-24	47.52	48.70	47.24	47.74	4,927,850
2022-06-23	49.80	50.65	47.52	47.52	4,965,750
2022-06-22	50.50	50.50	48.04	49.80	9,632,699
2022-06-21	51.75	52.15	50.40	50.50	5,383,025
2022-06-20	50.90	52.30	50.50	50.90	5,278,489
2022-06-17	52.60	53.00	49.76	49.98	12,689,939
2022-06-16	55.35	55.35	49.94	51.40	23,664,193
2022-06-15	54.80	55.85	54.45	55.40	5,401,471
2022-06-14	52.50	55.45	52.50	54.80	7,844,705
2022-06-13	55.25	55.25	52.55	53.15	7,252,820
2022-06-10	55.15	55.75	54.40	55.05	6,540,652
2022-06-09	57.00	57.00	54.70	55.15	7,212,527
2022-06-08	54.00	56.80	52.80	56.40	12,140,767
2022-06-07	54.65	54.65	52.80	53.70	10,804,854
2022-06-06	56.00	56.65	53.85	54.75	18,413,164
2022-06-03	53.50	53.50	53.50	53.50	0
2022-06-02	53.50	53.50	53.50	53.50	0
2022-06-01	55.90	56.05	53.35	53.50	14,412,466
2022-05-31	57.00	57.20	54.00	54.60	8,863,602
2022-05-30	55.30	56.90	55.05	55.60	4,360,831
2022-05-27	57.60	57.75	55.05	55.45	7,102,251
2022-05-26	55.50	57.20	54.65	57.15	7,912,797
2022-05-25	53.55	55.45	53.35	54.65	5,347,966
2022-05-24	54.40	55.55	53.00	54.25	4,984,887
2022-05-23	54.50	55.75	53.90	54.35	5,542,598
2022-05-20	55.05	55.75	53.25	53.55	4,163,683
2022-05-19	54.65	55.35	52.85	54.75	4,929,586
2022-05-18	54.50	57.25	54.50	55.15	4,766,887
2022-05-17	56.00	56.70	54.30	55.50	7,533,322
2022-05-16	52.35	53.85	52.20	53.70	3,306,758
2022-05-13	51.20	53.65	51.20	53.20	5,110,215
2022-05-12	50.95	52.45	50.35	51.10	6,906,674
2022-05-11	52.50	53.60	51.30	53.60	6,653,216
2022-05-10	52.60	52.60	49.84	50.45	12,481,074
2022-05-09	57.05	58.50	50.95	50.95	16,687,983
2022-05-06	57.15	58.75	55.45	57.65	6,744,980
2022-05-05	56.80	57.70	54.65	56.85	9,997,743
2022-05-04	57.90	57.90	54.65	54.75	6,273,598
2022-05-03	55.00	56.85	54.40	55.35	7,556,652
2022-05-02	56.30	56.30	56.30	56.30	0
2022-04-29	56.60	57.50	55.65	56.30	4,587,030
2022-04-28	55.30	56.50	54.55	55.50	6,086,600
2022-04-27	54.30	55.60	53.05	55.15	8,725,055
2022-04-26	53.60	53.70	51.05	53.70	9,926,237
2022-04-25	55.30	55.40	52.55	52.55	8,501,612
2022-04-22	57.00	57.95	55.55	56.20	8,360,331
2022-04-21	57.00	58.70	57.00	58.10	2,948,155
2022-04-20	58.70	58.70	57.25	57.55	3,263,687
2022-04-19	60.00	60.00	57.35	58.25	6,407,765
2022-04-18	58.70	58.70	58.70	58.70	0
2022-04-15	58.70	58.70	58.70	58.70	0
2022-04-14	59.30	60.65	58.70	58.70	5,709,668
2022-04-13	62.00	62.15	59.95	60.70	9,085,350
2022-04-12	57.35	61.00	56.85	61.00	13,936,011
2022-04-11	58.00	58.70	56.25	56.85	6,984,047
2022-04-08	58.55	60.20	57.55	58.50	9,742,055
2022-04-07	57.60	59.50	56.30	58.10	14,775,642
2022-04-06	58.10	58.40	55.95	57.70	9,795,671
2022-04-05	56.40	58.10	55.30	57.75	14,548,238
2022-04-04	55.00	56.30	53.75	55.60	8,210,387
2022-04-01	51.75	54.95	51.75	54.85	9,121,730
2022-03-31	51.90	53.74	51.22	53.74	7,612,487
2022-03-30	52.14	53.70	51.50	53.36	10,919,896
2022-03-29	52.92	53.90	50.70	51.20	14,257,758
2022-03-28	52.90	53.32	50.52	51.16	9,794,118
2022-03-25	53.50	54.20	52.50	53.44	6,168,955
2022-03-24	53.22	55.00	52.46	54.06	10,428,834
2022-03-23	50.50	53.84	50.50	53.20	9,559,762
2022-03-22	53.60	55.50	50.62	50.94	12,656,425
2022-03-21	48.46	52.44	48.46	52.44	17,553,895
2022-03-18	48.13	48.43	45.43	47.73	47,935,294
2022-03-17	47.99	48.92	46.30	47.00	15,746,612
2022-03-16	48.74	48.74	45.82	45.98	12,389,520
2022-03-15	48.15	48.39	45.61	47.26	16,379,956
2022-03-14	51.28	51.28	48.50	49.14	12,131,658
2022-03-11	51.78	53.78	50.66	51.20	12,799,966
2022-03-10	54.30	54.30	49.99	52.62	22,103,165
2022-03-09	63.34	63.52	50.16	51.88	39,974,410
2022-03-08	56.98	63.26	56.56	62.24	25,123,365
2022-03-07	53.14	59.32	53.14	56.80	23,669,595
2022-03-04	56.00	56.00	51.86	52.86	15,734,614
2022-03-03	56.20	59.44	53.94	54.10	23,657,412
2022-03-02	55.00	57.62	53.80	55.96	20,167,461
2022-03-01	52.90	54.54	52.50	53.24	12,895,613
2022-02-28	51.90	54.78	51.62	53.74	14,462,811
2022-02-25	54.00	54.00	51.74	52.68	8,667,629
2022-02-24	51.60	54.78	49.60	52.42	25,406,209
2022-02-23	50.00	51.36	49.67	50.58	5,277,569
2022-02-22	48.65	53.20	48.48	50.12	14,253,953
2022-02-21	50.00	50.40	47.93	48.51	7,282,040
2022-02-18	49.80	51.22	49.10	50.04	5,928,009
2022-02-17	51.50	51.86	50.10	50.92	5,124,653
2022-02-16	49.00	52.46	49.00	52.24	9,376,493
2022-02-15	52.96	52.96	47.70	49.15	13,950,934
2022-02-14	53.62	53.88	51.34	51.68	8,665,622
2022-02-11	51.00	52.96	50.74	52.90	5,230,514
2022-02-10	50.00	52.38	50.00	51.80	5,423,475
2022-02-09	50.64	52.14	49.96	51.80	7,740,212
2022-02-08	53.00	53.50	50.34	52.54	6,633,501
2022-02-07	54.00	55.00	52.10	52.54	7,469,688
2022-02-04	52.00	53.60	51.18	53.34	12,137,430
2022-02-03	50.00	50.96	48.88	49.59	7,562,871
2022-02-02	51.02	52.32	50.10	50.24	6,801,035
2022-02-01	50.94	51.80	48.77	50.98	12,463,213
2022-01-31	54.52	55.54	49.78	49.78	16,535,154
2022-01-28	59.50	59.50	53.82	54.14	18,096,518
2022-01-27	57.00	57.70	54.62	57.70	12,944,548
2022-01-26	57.60	58.00	53.28	57.00	16,271,370
2022-01-25	55.72	57.24	54.00	56.84	12,883,546
2022-01-24	57.66	59.64	53.50	53.62	18,453,143
2022-01-21	58.06	59.56	57.84	59.00	9,680,220
2022-01-20	59.72	60.32	58.76	59.62	11,175,657
2022-01-19	59.56	61.18	58.96	60.00	15,355,052
2022-01-18	55.38	61.68	55.38	60.00	30,961,825
2022-01-17	54.00	56.40	54.00	55.26	8,339,528
2022-01-14	52.00	54.00	52.00	53.96	8,040,718
2022-01-13	52.20	52.92	52.10	52.86	4,689,986
2022-01-12	52.70	53.30	51.90	53.02	7,513,823
2022-01-11	50.58	51.50	49.92	51.32	5,830,264
2022-01-10	51.70	52.24	50.22	50.58	5,604,410
2022-01-07	51.76	52.00	50.36	51.14	5,656,208
2022-01-06	49.85	51.90	48.93	51.76	11,623,797
2022-01-05	47.55	49.99	47.50	49.97	15,229,291
2022-01-04	45.80	48.40	45.69	47.64	9,882,993
2022-01-03	46.45	46.45	46.45	46.45	0
2021-12-31	45.18	46.45	45.18	46.45	1,186,857
2021-12-30	45.02	46.28	45.02	45.43	3,054,413
2021-12-29	44.60	47.08	44.60	45.61	9,415,033
2021-12-28	44.01	44.01	44.01	44.01	0
2021-12-27	44.01	44.01	44.01	44.01	0
2021-12-24	46.22	46.22	44.01	44.01	2,240,249
2021-12-23	44.80	45.19	43.68	44.18	4,387,497
2021-12-22	43.00	44.58	43.00	44.55	3,358,394
2021-12-21	42.74	44.39	42.74	44.39	3,619,570
2021-12-20	43.85	43.85	41.94	42.80	5,238,466
2021-12-17	43.54	44.71	43.38	44.62	7,016,558
2021-12-16	43.50	44.37	42.35	44.21	5,797,265
2021-12-15	42.93	43.09	41.58	41.92	5,614,981
2021-12-14	43.76	43.76	41.94	42.74	4,115,178
2021-12-13	44.83	44.84	41.44	41.85	6,517,968
2021-12-10	44.82	45.81	43.99	44.42	4,020,042
2021-12-09	46.00	46.49	43.98	44.36	3,996,136
2021-12-08	43.02	46.09	43.02	45.82	6,586,321
2021-12-07	43.86	44.92	42.46	44.92	9,223,755
2021-12-06	42.43	42.59	41.27	42.32	4,484,274
2021-12-03	41.50	43.14	41.00	41.11	6,583,612
2021-12-02	42.58	42.60	41.02	41.90	8,174,801
2021-12-01	42.00	43.32	42.00	42.75	6,070,891
2021-11-30	42.50	42.50	40.80	41.73	9,684,077
2021-11-29	44.00	44.74	42.98	43.19	6,654,563
2021-11-26	45.00	45.00	40.81	43.47	18,953,900
2021-11-25	46.50	47.91	46.47	47.14	3,898,328
2021-11-24	47.51	47.97	46.38	47.95	5,921,496
2021-11-23	46.62	47.22	45.05	47.06	5,472,358
2021-11-22	45.66	47.15	45.23	46.95	7,258,914
2021-11-19	47.50	47.79	44.02	45.70	9,033,727
2021-11-18	46.72	47.86	46.44	47.39	5,768,118
2021-11-17	48.00	48.86	46.68	48.03	8,345,655
2021-11-16	47.24	48.55	46.81	47.80	7,412,309
2021-11-15	46.85	47.35	46.04	46.87	5,016,148
2021-11-12	45.68	47.67	45.24	46.61	6,274,648
2021-11-11	45.56	46.60	44.99	46.39	6,158,925
2021-11-10	45.55	46.28	44.87	45.27	4,678,719
2021-11-09	45.14	46.15	44.86	44.93	4,707,695
2021-11-08	44.01	45.85	44.01	45.42	4,828,657
2021-11-05	43.60	45.43	43.19	44.37	7,772,300
2021-11-04	44.17	45.35	43.80	44.31	7,811,765
2021-11-03	45.42	45.43	43.25	44.40	9,208,101
2021-11-02	46.00	46.43	45.38	45.90	5,434,078
2021-11-01	45.51	46.36	44.86	46.29	8,385,059
2021-10-29	45.77	47.24	45.59	45.97	8,202,548
2021-10-28	47.80	47.80	45.46	45.77	10,439,985
2021-10-27	48.05	48.53	46.73	48.01	7,704,627
2021-10-26	50.00	50.46	48.17	48.20	6,886,927
2021-10-25	50.10	51.00	49.15	49.53	6,453,501
2021-10-22	50.38	50.70	48.25	48.84	13,113,426
2021-10-21	49.91	52.12	49.72	50.38	10,150,140
2021-10-20	52.00	52.72	50.28	52.40	11,364,235
2021-10-19	51.80	53.04	51.18	52.08	7,813,129
2021-10-18	52.32	53.40	51.24	51.62	7,889,832
2021-10-15	54.00	55.18	51.64	52.04	13,493,340
2021-10-14	54.30	54.60	50.68	51.82	16,516,349
2021-10-13	54.48	54.86	51.98	53.16	7,519,136
2021-10-12	54.02	54.98	52.40	53.58	9,486,079
2021-10-11	52.74	55.34	52.74	54.94	12,054,524
2021-10-08	52.00	54.04	51.46	52.70	12,748,985
2021-10-07	51.28	52.44	48.98	50.22	9,607,816
2021-10-06	53.88	54.08	50.00	50.68	10,618,585
2021-10-05	52.50	54.24	51.48	53.50	17,297,572
2021-10-04	51.76	52.60	50.32	52.04	7,146,638
2021-10-01	51.30	51.70	49.83	51.06	7,331,629
2021-09-30	51.50	52.52	49.69	51.26	18,669,530
2021-09-29	51.64	51.64	48.48	51.22	8,512,130
2021-09-28	52.00	54.36	51.52	51.86	19,737,607
2021-09-27	48.50	51.38	47.15	51.22	15,270,710
2021-09-24	45.83	47.87	45.83	47.68	7,226,431
2021-09-23	46.62	47.00	45.69	46.55	5,079,162
2021-09-22	46.25	46.63	45.46	46.44	9,639,584
2021-09-21	44.43	45.91	44.40	44.69	7,275,753
2021-09-20	44.00	44.62	42.97	44.07	6,158,316
2021-09-17	45.00	45.44	44.01	44.87	48,634,916
2021-09-16	47.60	48.29	45.30	45.33	11,034,972
2021-09-15	47.00	48.93	45.30	47.43	22,172,549
2021-09-14	44.13	46.00	43.10	45.00	13,703,853
2021-09-13	40.49	43.62	40.49	43.62	10,690,431
2021-09-10	40.20	40.97	39.97	40.28	6,392,762
2021-09-09	41.50	41.64	40.27	40.39	6,308,218
2021-09-08	44.00	44.00	41.61	41.63	6,033,558
2021-09-07	42.90	43.36	42.00	42.28	6,058,105
2021-09-06	43.99	44.48	42.71	42.71	6,653,022
2021-09-03	44.90	45.74	44.24	44.24	3,429,509
2021-09-02	43.17	45.35	43.00	45.18	5,165,801
2021-09-01	45.33	45.58	44.35	44.51	3,803,896
2021-08-31	45.00	45.74	44.57	44.57	5,633,806
2021-08-30	45.43	45.43	45.43	45.43	0
2021-08-27	44.30	45.77	44.30	45.43	4,908,830
2021-08-26	45.97	46.12	44.17	44.22	4,270,877
2021-08-25	45.20	46.27	45.02	45.55	4,665,619
2021-08-24	43.64	45.21	43.63	44.73	5,650,080
2021-08-23	41.76	43.88	41.43	43.02	7,768,242
2021-08-20	41.36	42.64	40.56	41.41	7,798,693
2021-08-19	42.60	43.89	40.76	42.02	10,808,949
2021-08-18	44.34	45.20	43.94	44.25	6,073,864
2021-08-17	45.00	45.66	44.16	44.66	6,777,751
2021-08-16	46.23	46.28	44.98	45.70	4,738,419
2021-08-13	47.00	47.71	46.66	46.66	2,550,710
2021-08-12	47.10	48.43	47.01	47.70	5,325,309
2021-08-11	46.99	48.20	46.55	46.77	2,904,511
2021-08-10	47.31	47.81	46.22	47.47	4,018,863
2021-08-09	46.81	46.81	45.47	46.65	4,541,711
2021-08-06	47.11	47.85	46.13	47.42	5,022,088
2021-08-05	44.62	46.94	44.00	46.94	6,296,100
2021-08-04	45.40	46.79	44.62	45.59	6,367,806
2021-08-03	45.20	47.38	44.77	46.27	7,484,876
2021-08-02	45.25	48.25	45.25	45.74	8,709,281
2021-07-30	45.20	46.75	44.84	44.84	7,554,149
2021-07-29	48.00	48.37	46.50	46.71	6,596,190
2021-07-28	46.80	48.33	46.80	47.20	15,979,579
2021-07-27	49.00	49.00	46.87	47.15	4,259,097
2021-07-26	45.00	48.77	44.32	48.56	7,205,399
2021-07-23	47.52	48.08	46.27	46.28	5,421,181
2021-07-22	47.64	48.74	45.90	46.07	8,529,314
2021-07-21	45.20	47.37	43.90	46.77	10,065,171
2021-07-20	43.63	45.17	43.19	44.33	12,055,014
2021-07-19	46.45	46.45	43.47	43.63	14,725,268
2021-07-16	48.14	50.10	46.80	47.02	11,937,349
2021-07-15	50.70	50.70	46.59	47.33	21,612,827
2021-07-14	51.04	54.20	51.04	52.16	7,201,606
2021-07-13	52.64	53.66	51.14	51.22	7,473,087
2021-07-12	53.94	54.22	51.78	52.48	6,147,856
2021-07-09	53.50	54.50	52.70	54.36	7,602,400
2021-07-08	53.74	54.12	51.84	53.18	12,371,836
2021-07-07	57.50	61.74	52.98	54.32	22,294,141
2021-07-06	60.50	61.52	56.80	57.48	16,443,810
2021-07-05	58.88	60.42	58.88	60.12	5,556,383
2021-07-02	60.90	60.94	59.70	60.18	8,463,737
2021-07-01	59.74	62.00	59.44	60.28	8,391,948
2021-06-30	61.72	61.72	58.20	59.46	11,296,083
2021-06-29	59.94	61.10	59.42	60.20	7,171,928
2021-06-28	63.00	63.00	60.04	60.22	10,149,434
2021-06-25	62.90	63.96	61.96	62.54	8,145,380
2021-06-24	64.08	64.64	62.50	62.80	9,307,312
2021-06-23	62.94	64.94	61.14	64.10	13,322,751
2021-06-22	63.72	63.72	61.04	61.60	9,816,563
2021-06-21	60.46	62.06	58.74	61.10	10,540,871
2021-06-18	61.24	61.58	58.30	60.48	23,050,802
2021-06-17	63.84	65.98	61.30	61.68	17,878,331
2021-06-16	65.28	66.18	63.56	64.94	15,913,875
2021-06-15	64.84	65.58	62.50	64.36	14,825,965
2021-06-14	59.92	65.78	59.92	64.84	22,254,724
2021-06-11	58.00	60.40	57.58	59.68	9,398,768
2021-06-10	60.00	60.06	58.00	58.50	7,862,538
2021-06-09	59.84	60.76	58.52	60.00	11,558,166
2021-06-08	58.70	59.86	57.12	58.28	6,639,170
2021-06-07	59.50	59.80	57.46	59.00	7,697,500
2021-06-04	58.32	61.84	58.32	59.70	12,265,104
2021-06-03	57.96	60.30	57.82	59.12	19,376,973
2021-06-02	55.96	58.64	55.96	57.22	10,856,402
2021-06-01	51.30	58.12	51.30	55.96	30,051,333
2021-05-28	51.50	51.62	49.44	51.30	9,665,974
2021-05-27	51.30	51.64	50.20	50.30	13,343,470
2021-05-26	50.50	51.20	49.65	51.10	4,218,392
2021-05-25	50.44	51.48	49.86	49.97	6,189,945
2021-05-24	52.52	52.52	50.38	50.50	6,131,514
2021-05-21	50.14	52.46	49.82	52.24	7,326,298
2021-05-20	53.90	54.62	50.38	51.08	8,698,071
2021-05-19	52.94	53.04	50.92	52.20	12,564,434
2021-05-18	56.00	56.00	52.90	53.78	8,282,972
2021-05-17	52.00	54.82	51.80	53.94	15,969,865
2021-05-14	52.36	55.38	51.76	54.02	8,105,661
2021-05-13	54.20	54.20	51.14	52.92	11,308,027
2021-05-12	53.58	55.48	52.18	54.76	8,519,437
2021-05-11	54.00	54.56	51.98	53.56	9,869,737
2021-05-10	56.00	57.00	54.48	54.68	16,318,061
2021-05-07	57.20	57.60	54.94	55.80	21,038,844
2021-05-06	57.00	57.06	55.20	56.28	9,622,298
2021-05-05	54.20	56.50	54.20	55.94	9,548,078
2021-05-04	55.50	56.20	53.54	53.96	9,708,107
2021-04-30	56.32	57.44	53.82	54.10	31,039,169
2021-04-29	51.30	57.72	50.52	56.18	37,215,723
2021-04-28	50.00	50.00	48.40	49.67	6,157,729
2021-04-27	49.00	49.69	47.74	48.97	5,933,618
2021-04-26	45.79	49.00	45.79	48.34	7,176,065
2021-04-23	47.64	48.09	46.04	46.99	3,458,805
2021-04-22	47.00	47.32	45.54	47.21	4,830,076
2021-04-21	46.00	46.83	45.04	46.79	6,847,295
2021-04-20	49.60	49.60	45.62	46.33	10,486,904
2021-04-19	47.20	48.57	46.71	47.39	4,725,704
2021-04-16	48.50	50.08	47.43	47.73	7,446,192
2021-04-15	50.00	51.10	48.41	49.07	11,508,583
2021-04-14	46.50	49.99	45.87	49.64	12,322,112
2021-04-13	46.00	46.00	44.66	45.38	8,277,401
2021-04-12	47.79	47.79	43.95	46.09	14,675,058
2021-04-09	48.50	48.50	46.03	46.92	11,804,522
2021-04-08	49.35	49.77	47.19	47.68	8,481,036
2021-04-07	50.04	50.20	47.77	47.95	10,362,536
2021-04-06	49.42	51.28	48.69	49.96	9,330,234
2021-04-01	47.99	50.22	46.71	49.13	15,220,404
2021-03-31	48.24	49.88	47.21	47.21	14,043,060
2021-03-30	49.71	52.18	45.88	47.58	13,477,343
2021-03-29	51.12	51.12	48.86	49.34	5,757,600
2021-03-26	51.02	52.40	50.24	50.24	9,847,519
2021-03-25	51.70	51.70	47.24	49.90	13,783,566
2021-03-24	47.90	52.42	45.24	51.94	22,723,093
2021-03-23	53.82	53.96	47.50	48.95	35,024,977
2021-03-22	56.26	56.36	52.22	53.50	16,263,231
2021-03-19	53.50	58.24	52.42	56.26	22,333,701
2021-03-18	52.00	59.90	50.50	55.60	32,894,783
2021-03-17	59.44	60.00	54.60	55.50	27,053,094
2021-03-16	58.96	60.42	56.44	59.44	21,037,308
2021-03-15	61.84	65.72	59.72	60.48	39,493,995
2021-03-12	55.00	61.48	54.38	60.82	37,607,783
2021-03-11	54.00	55.26	53.00	55.20	59,203,050
2021-03-10	52.00	54.54	51.16	52.92	26,408,550
2021-03-09	53.00	55.62	51.52	51.96	18,723,802
2021-03-08	52.76	57.14	51.06	52.92	30,366,422
2021-03-05	46.25	53.52	46.24	50.82	38,525,879
2021-03-04	44.60	46.83	43.29	46.28	21,564,190
2021-03-03	44.50	46.00	43.40	44.32	13,868,189
2021-03-02	44.36	46.09	43.45	45.30	14,867,437
2021-03-01	45.40	45.85	43.38	45.32	13,150,316
2021-02-26	43.17	47.09	42.48	43.92	34,944,290
2021-02-25	40.12	45.16	39.54	43.88	36,820,053
2021-02-24	36.62	40.71	36.62	40.43	19,199,276
2021-02-23	36.25	38.78	35.99	37.30	22,677,445
2021-02-22	33.26	36.30	33.26	36.19	10,198,195
2021-02-19	34.50	34.74	33.55	34.10	6,803,165
2021-02-18	36.00	36.33	34.08	35.25	11,517,301
2021-02-17	34.12	36.50	33.93	35.54	18,123,540
2021-02-16	35.00	35.00	33.33	34.12	14,248,518
2021-02-15	31.00	34.35	31.00	34.25	19,257,977
2021-02-12	31.08	31.18	29.66	31.05	8,129,587
2021-02-11	31.13	31.56	30.31	30.49	8,229,808
2021-02-10	31.24	31.41	30.59	31.02	10,931,804
2021-02-09	29.31	31.06	29.04	30.67	16,890,015
2021-02-08	29.15	29.83	28.93	29.71	13,795,886
2021-02-05	28.73	30.00	28.52	28.80	10,478,561
2021-02-04	29.89	30.00	28.73	28.73	14,313,858
2021-02-03	28.67	29.31	27.85	29.06	12,244,493
2021-02-02	27.31	27.97	26.50	27.46	11,984,583
2021-02-01	26.63	26.80	25.80	26.20	9,319,864
2021-01-29	26.00	27.19	25.52	25.72	16,504,364
2021-01-28	27.00	27.90	22.61	27.10	40,950,702
2021-01-27	30.19	31.30	26.20	27.44	36,493,518
2021-01-26	31.02	31.79	30.61	31.24	5,526,256
2021-01-25	32.50	33.58	30.82	31.06	8,781,876
2021-01-22	33.75	33.75	31.37	32.50	14,771,677
2021-01-21	33.15	34.27	33.15	33.90	8,938,313
2021-01-20	33.64	34.28	33.00	33.68	8,103,599
2021-01-19	33.60	34.20	33.51	33.90	6,833,855
2021-01-18	33.60	33.91	32.74	33.70	3,831,493
2021-01-15	33.71	34.50	33.24	33.24	11,084,350
2021-01-14	33.60	34.76	33.60	34.50	11,084,531
2021-01-13	33.72	34.99	33.72	34.00	11,026,849
2021-01-12	33.00	33.94	33.00	33.64	10,817,648
2021-01-11	33.36	34.07	32.37	33.00	11,024,745
2021-01-08	32.50	33.30	32.25	33.00	16,661,763
2021-01-07	32.45	32.90	32.04	32.35	11,123,814
2021-01-06	32.95	34.00	31.93	32.35	24,452,016
2021-01-05	28.62	32.21	28.09	32.21	18,800,047
2021-01-04	29.90	30.79	28.74	28.79	9,413,313
2020-12-31	30.00	30.00	28.98	29.58	5,165,930
2020-12-30	30.40	30.52	29.78	29.78	5,256,562
2020-12-29	31.84	32.62	29.87	29.87	11,733,797
2020-12-24	30.87	31.01	30.20	30.57	5,410,884
2020-12-23	29.11	31.30	29.11	30.15	11,551,112
2020-12-22	29.55	30.48	29.19	29.43	5,445,242
2020-12-21	30.50	30.50	27.25	29.45	25,407,105
2020-12-18	31.72	32.29	31.19	31.67	7,619,450
2020-12-17	32.48	33.00	31.75	31.75	6,422,139
2020-12-16	31.60	32.60	31.33	31.91	9,379,733
2020-12-15	32.30	32.30	30.80	31.78	6,298,617
2020-12-14	32.60	33.14	31.50	31.59	9,561,071
2020-12-11	32.62	33.39	31.65	31.65	9,807,478
2020-12-10	32.13	33.45	31.32	32.73	13,120,419
2020-12-09	32.13	33.56	32.13	32.35	10,804,841
2020-12-08	33.00	33.00	31.55	32.21	11,528,331
2020-12-07	34.99	34.99	31.58	33.10	20,847,115
2020-12-04	32.30	34.39	32.01	34.13	24,537,412
2020-12-03	32.30	32.71	30.71	31.57	14,834,943
2020-12-02	29.95	31.03	28.81	30.94	12,851,439
2020-12-01	27.00	30.26	25.40	28.88	21,090,133
2020-11-30	29.00	29.55	27.44	27.87	14,739,372
2020-11-27	30.80	30.80	28.98	28.98	19,363,786
2020-11-26	32.75	32.75	28.19	30.79	34,336,222
2020-11-25	36.88	37.05	30.13	32.15	43,607,428
2020-11-24	30.90	35.20	30.00	33.82	53,124,072
2020-11-23	26.39	30.27	26.39	29.85	28,905,599
2020-11-20	25.01	25.90	24.97	25.37	11,420,212
2020-11-19	25.64	25.97	24.57	24.75	8,313,198
2020-11-18	24.75	26.04	24.69	25.64	16,633,080
2020-11-17	25.08	25.99	24.71	25.06	18,050,106
2020-11-16	22.13	25.08	22.13	24.82	21,643,278
2020-11-13	23.00	23.79	22.16	22.63	16,034,369
2020-11-12	23.20	24.81	23.20	24.05	16,690,439
2020-11-11	21.96	24.77	21.62	24.77	39,105,974
2020-11-10	19.48	22.80	19.00	21.29	26,173,354
2020-11-09	19.40	20.95	18.23	20.37	19,650,372
2020-11-06	18.40	18.94	17.65	18.11	8,001,907
2020-11-05	19.24	19.37	18.34	18.37	6,237,799
2020-11-04	18.93	19.40	18.50	19.16	6,121,815
2020-11-03	18.57	19.40	18.53	18.74	8,461,705
2020-11-02	20.00	20.00	18.20	18.92	10,588,179
2020-10-30	18.69	20.37	18.69	20.09	6,237,412
2020-10-29	19.10	19.40	18.28	19.18	8,680,690
2020-10-28	19.12	19.32	18.05	19.18	16,269,172
2020-10-27	21.10	21.10	19.10	19.49	13,643,254
2020-10-26	20.99	21.13	19.83	20.52	15,229,328
2020-10-23	19.80	22.33	19.80	21.63	25,032,110
2020-10-22	20.79	21.25	18.66	19.80	18,357,410
2020-10-21	15.88	23.07	15.88	20.52	70,567,250
2020-10-20	18.00	18.00	16.46	16.51	10,077,644
2020-10-16	16.00	16.56	15.75	15.90	6,293,988
2020-10-15	16.65	16.66	15.75	16.15	15,460,023
2020-10-14	17.80	17.80	16.66	17.23	5,347,633
2020-10-13	17.30	17.93	16.21	17.14	10,793,514
2020-10-12	18.92	18.92	17.30	17.30	8,849,472
2020-10-09	18.40	18.77	17.70	18.65	10,730,442
2020-10-08	18.00	18.60	17.30	18.15	17,115,686
2020-10-07	18.00	18.00	16.40	17.37	13,514,324
2020-10-06	15.34	18.42	15.34	17.64	28,790,905
2020-10-05	15.00	15.50	14.06	15.28	15,625,491
2020-10-02	14.50	14.50	13.42	14.30	16,637,297
2020-10-01	15.06	15.50	14.03	14.53	20,972,674
2020-09-30	15.90	15.90	15.17	15.28	5,970,297
2020-09-29	16.06	16.38	15.25	15.28	8,909,683
2020-09-28	15.67	16.28	15.67	16.28	6,328,831
2020-09-25	15.75	16.30	15.43	15.66	7,914,722
2020-09-24	16.26	16.26	15.11	15.66	7,609,576
2020-09-23	16.78	16.92	16.00	16.26	9,247,307
2020-09-22	15.94	17.74	15.33	16.79	15,953,433
2020-09-21	16.80	16.80	15.14	15.34	16,551,339
2020-09-18	18.92	19.15	16.52	16.92	16,196,918
2020-09-17	17.32	18.50	17.10	18.43	16,721,813
2020-09-16	17.19	17.67	15.90	17.50	21,741,436
2020-09-15	15.00	16.34	14.53	15.56	14,780,671
2020-09-14	16.30	16.60	14.91	15.23	15,760,172
2020-09-11	16.37	16.69	15.96	16.09	13,899,036
2020-09-10	16.38	17.92	15.87	16.34	17,881,417
2020-09-09	18.39	18.39	14.50	16.34	49,364,243
2020-09-08	21.00	21.00	19.10	19.46	8,614,376
2020-09-07	19.60	20.45	19.60	19.97	7,432,819
2020-09-04	20.23	20.88	20.19	20.57	5,696,939
2020-09-03	19.59	20.54	19.50	20.23	10,920,836
2020-09-02	22.00	22.00	19.75	19.97	11,349,671
2020-09-01	20.21	22.30	20.19	21.37	12,806,440
2020-08-28	21.49	21.87	20.24	20.55	11,604,629
2020-08-27	21.82	22.09	21.22	21.51	4,868,221
2020-08-26	23.00	23.00	21.84	21.99	7,165,709
2020-08-25	23.81	23.81	22.76	22.93	5,373,837
2020-08-24	23.00	23.65	22.07	22.98	9,780,759
2020-08-21	23.55	23.90	21.70	22.21	20,654,061
2020-08-20	25.00	25.00	23.01	23.43	11,961,833
2020-08-19	24.88	25.00	24.13	24.85	5,417,216
2020-08-18	24.53	25.59	24.16	24.43	6,324,265
2020-08-17	25.49	25.53	24.56	24.86	4,741,604
2020-08-14	26.70	26.70	24.59	25.40	7,424,469
2020-08-13	26.48	26.70	25.35	25.55	8,954,671
2020-08-12	25.88	26.80	25.84	26.47	8,032,789
2020-08-11	26.78	27.17	26.27	26.64	9,123,237
2020-08-10	26.10	26.84	25.43	25.87	8,861,704
2020-08-07	27.50	27.50	25.48	26.03	9,076,539
2020-08-06	27.21	27.89	26.00	26.96	12,149,754
2020-08-05	25.50	27.95	25.33	27.61	14,916,256
2020-08-04	25.00	25.59	24.50	25.04	5,795,181
2020-08-03	25.99	25.99	24.26	24.75	6,612,981
2020-07-31	23.40	25.80	23.40	25.13	11,343,656
2020-07-30	25.50	26.82	23.38	26.54	16,836,832
2020-07-29	27.20	27.50	26.00	26.54	16,355,950
2020-07-28	27.54	28.12	26.75	27.81	10,555,831
2020-07-27	29.32	29.32	27.13	27.56	16,406,018
2020-07-24	29.90	30.40	28.80	29.21	8,047,901
2020-07-23	30.35	31.40	29.76	30.08	5,828,421
2020-07-22	30.39	31.73	29.76	30.26	9,639,977
2020-07-21	29.63	31.43	29.51	31.26	12,969,293
2020-07-20	30.50	30.50	29.36	30.81	7,592,326
2020-07-17	29.61	30.86	29.61	30.81	6,267,128
2020-07-16	32.00	32.00	29.89	30.33	11,578,221
2020-07-15	30.59	31.50	29.94	30.87	11,948,124
2020-07-14	30.40	30.51	28.06	30.16	16,944,718
2020-07-13	30.20	31.35	29.82	30.39	6,864,010
2020-07-10	30.00	30.65	29.47	30.43	15,344,928
2020-07-09	32.00	32.13	30.71	31.29	10,010,649
2020-07-08	31.47	33.00	30.45	32.21	12,336,443
2020-07-07	32.14	32.64	31.10	31.64	5,898,173
2020-07-06	31.78	33.20	30.80	32.90	12,301,086
2020-07-03	31.90	31.90	29.76	30.78	12,957,245
2020-07-02	30.63	31.90	30.29	31.67	11,962,545
2020-07-01	31.55	32.51	30.56	30.85	10,813,268
2020-06-30	32.00	32.00	30.24	31.24	5,914,022
2020-06-29	31.44	31.52	30.28	31.50	8,529,168
2020-06-26	32.19	32.49	31.29	31.43	7,900,951
2020-06-25	30.50	32.00	29.65	31.84	16,004,014
2020-06-24	33.38	33.95	31.48	33.29	15,800,263
2020-06-23	33.21	34.40	33.21	33.29	11,547,273
2020-06-22	33.00	34.13	32.50	33.16	14,486,380
2020-06-19	33.90	35.25	33.08	34.16	21,301,552
2020-06-18	33.00	34.00	32.35	33.12	16,208,209
2020-06-17	34.39	34.39	32.55	33.42	12,906,058
2020-06-16	33.90	34.70	32.94	33.42	27,148,638
2020-06-15	32.00	32.40	29.60	31.91	24,153,536
2020-06-12	30.60	34.40	27.70	32.63	40,076,473
2020-06-11	35.50	35.50	31.25	31.88	43,538,755
2020-06-10	37.20	37.63	35.01	36.22	23,894,571
2020-06-09	40.00	40.92	33.21	37.22	63,301,930
2020-06-08	33.00	40.48	31.00	38.59	114,238,635
2020-06-05	26.04	30.42	26.04	29.94	57,062,553
2020-06-04	26.00	26.50	25.37	25.97	21,134,177
2020-06-03	25.29	26.81	25.00	26.12	42,150,314
2020-06-02	24.00	25.35	24.00	24.64	27,603,803
2020-05-29	24.16	24.20	22.33	24.16	21,428,145
2020-05-28	24.80	25.14	23.65	24.16	14,921,930
2020-05-27	24.12	24.93	24.05	24.33	17,524,191
2020-05-26	24.71	25.60	24.05	24.33	20,817,584
2020-05-22	25.10	25.10	24.10	25.08	10,234,281
2020-05-21	25.45	25.53	24.65	25.08	36,996,078
2020-05-20	25.60	25.86	24.30	25.21	20,242,534
2020-05-19	25.94	26.40	24.68	25.14	13,527,947
2020-05-18	26.00	26.20	24.53	25.62	21,013,385
2020-05-15	26.49	26.49	24.00	24.35	18,193,882
2020-05-14	24.50	25.19	22.72	24.87	31,770,246
2020-05-13	25.50	25.67	24.31	25.60	22,236,584
2020-05-12	26.89	26.89	25.12	25.61	14,142,253
2020-05-11	26.88	27.15	25.63	26.14	25,958,831
2020-05-07	26.38	26.46	24.60	25.95	20,623,909
2020-05-06	25.94	27.40	25.10	25.50	29,006,163
2020-05-05	26.90	27.45	25.70	26.50	34,115,479
2020-05-04	25.00	25.50	23.77	24.86	25,828,879
2020-04-30	27.50	29.50	24.98	26.19	65,996,644
2020-04-29	25.20	27.00	24.01	26.19	60,253,177
2020-04-28	21.41	24.40	20.51	21.57	39,592,001
2020-04-27	22.82	23.68	20.80	21.57	31,549,895
2020-04-24	26.20	26.96	22.01	22.89	60,217,653
2020-04-23	32.00	35.50	24.00	25.65	110,742,249
2020-04-22	16.64	19.87	15.60	16.27	47,407,476
2020-04-21	16.60	17.00	15.20	16.27	44,198,363
2020-04-20	17.00	18.45	16.50	17.35	28,952,126
2020-04-17	19.80	19.82	17.80	18.31	30,128,409
2020-04-16	17.00	18.79	17.00	17.59	36,621,926
2020-04-15	20.11	20.99	16.36	16.66	64,380,432
2020-04-14	27.00	27.49	22.56	26.53	44,297,792
2020-04-09	26.00	28.00	24.22	26.53	73,450,499
2020-04-08	26.99	27.17	23.77	24.67	61,914,835
2020-04-07	25.00	28.00	25.00	24.22	76,054,110
2020-04-06	17.30	29.41	17.30	17.36	124,085,471
2020-04-03	12.96	15.00	12.50	11.68	23,901,699
2020-04-03	12.96	18.50	12.50	17.36	105,904,819
2020-04-02	10.95	12.41	10.21	11.68	41,363,114
2020-04-02	10.95	11.43	10.21	10.18	17,956,618
2020-04-01	10.50	10.64	9.50	10.37	20,971,031
2020-04-01	10.50	10.64	9.50	10.64	15,700,641
2020-03-31	12.20	12.20	10.50	10.65	17,759,354
2020-03-30	11.04	11.32	10.10	11.48	12,136,393
2020-03-27	12.50	12.88	11.22	12.41	15,672,864
2020-03-26	12.50	12.70	11.58	12.16	19,380,927
2020-03-25	12.10	14.00	11.70	11.07	33,699,723
2020-03-24	11.00	12.60	10.70	10.16	25,517,511
2020-03-23	9.43	9.85	9.00	10.00	15,157,725
2020-03-20	10.00	11.45	9.20	8.80	31,684,527
2020-03-19	7.75	8.59	7.70	7.42	25,379,549
2020-03-18	8.94	8.94	8.00	9.04	11,245,589
2020-03-17	8.00	9.88	7.53	9.44	43,014,439
2020-03-16	10.75	10.75	7.57	10.85	41,990,054
2020-03-13	13.02	13.74	10.85	12.64	50,522,177
2020-03-12	14.50	16.62	13.07	18.02	39,665,594
2020-03-11	18.30	18.30	15.81	16.36	21,973,649
2020-03-10	16.50	19.03	16.03	15.95	67,163,744
2020-03-09	10.10	18.13	10.00	23.53	68,061,628
2020-03-06	26.66	27.95	23.34	23.53	38,898,661
2020-03-05	32.09	32.37	28.03	31.30	24,605,178
2020-03-04	33.08	33.55	31.41	32.79	10,038,051
2020-03-03	37.00	37.00	33.07	32.77	14,985,725
2020-03-02	33.79	35.79	31.63	32.88	13,015,905
2020-02-28	29.00	33.11	28.50	32.66	21,226,139
2020-02-27	35.00	35.13	31.23	35.64	25,658,514
2020-02-26	37.28	37.28	35.15	36.93	13,232,002
2020-02-25	36.31	39.20	36.18	35.94	21,039,232
2020-02-24	40.00	40.39	36.00	40.73	23,099,371
2020-02-21	42.40	42.71	40.15	40.73	13,726,901
2020-02-20	42.50	43.77	42.10	42.77	11,295,226
2020-02-19	42.93	43.56	41.12	42.40	15,692,858
2020-02-18	43.81	44.10	42.50	42.63	11,587,430
2020-02-17	43.14	44.02	41.35	43.97	14,135,937
2020-02-14	44.31	46.12	44.29	45.37	8,080,156
2020-02-13	44.87	46.15	43.58	44.38	17,941,764
2020-02-12	43.04	45.92	43.01	44.75	20,911,774
2020-02-11	45.20	46.50	42.39	43.42	21,853,136
2020-02-10	48.11	48.89	45.00	45.42	21,892,734
2020-02-07	49.01	50.12	47.50	48.14	13,087,928
2020-02-06	52.20	52.84	49.18	49.63	12,801,511
2020-02-05	48.89	52.08	47.79	51.51	25,403,575
2020-02-04	50.64	51.66	48.51	48.90	23,328,839
2020-02-03	50.42	50.66	49.00	49.30	16,501,585
2020-01-31	51.52	52.98	50.26	50.70	11,651,116
2020-01-30	53.00	53.30	50.30	50.70	20,612,655
2020-01-29	53.98	54.78	52.70	53.13	19,348,421
2020-01-28	51.10	53.12	50.24	52.68	18,208,621
2020-01-27	49.57	51.24	48.70	50.05	18,109,226
2020-01-24	50.22	51.98	50.22	51.63	14,870,914
2020-01-23	49.00	52.42	48.34	49.41	22,789,382
2020-01-22	52.20	52.78	49.24	49.64	21,798,163
2020-01-21	53.80	53.80	52.26	52.83	8,549,902
2020-01-20	54.00	55.32	53.38	53.74	8,222,043
2020-01-17	56.40	56.48	53.30	53.42	12,937,364
2020-01-16	50.88	56.60	46.63	55.23	45,633,565
2020-01-15	59.50	62.82	49.21	50.05	60,877,648
2020-01-14	62.00	62.50	58.02	59.18	19,823,466
2020-01-13	59.80	62.68	58.40	61.98	22,571,313
2020-01-10	54.82	59.62	54.80	58.91	15,537,479
2020-01-09	56.78	57.96	54.78	54.94	11,758,024
2020-01-08	58.50	58.58	56.50	57.97	9,656,357
2020-01-07	61.06	61.08	57.20	57.51	13,608,799
2020-01-06	60.36	61.20	59.40	59.60	13,929,336
2020-01-03	61.00	63.40	59.26	59.90	23,311,977
2020-01-02	58.74	62.00	50.92	60.31	37,351,350
2019-12-31	64.38	64.56	63.34	63.92	7,120,751
2019-12-30	65.14	65.40	63.86	64.82	10,605,805
2019-12-27	63.62	66.58	63.62	64.91	13,524,550
2019-12-24	63.40	65.52	62.54	63.52	5,745,040
2019-12-23	63.00	65.48	62.12	63.95	10,782,104
2019-12-20	64.76	64.76	62.66	63.07	13,765,312
2019-12-19	65.00	66.10	63.32	64.41	12,761,754
2019-12-18	62.98	68.36	62.42	65.40	26,179,534
2019-12-17	63.94	63.98	58.14	63.15	32,596,915
2019-12-16	67.80	70.08	54.40	61.44	80,540,852
2019-12-13	63.56	70.26	62.34	68.05	62,345,048
2019-12-12	53.00	62.10	53.00	60.19	143,372,252
2019-12-11	46.00	52.66	45.40	52.11	58,663,512
2019-12-10	44.00	46.80	41.55	46.05	98,538,714
2019-12-09	80.00	83.92	38.05	40.55	152,476,454
2019-12-06	137.40	139.40	136.25	137.08	2,009,939
2019-12-05	133.55	138.85	133.50	136.85	5,580,173
2019-12-04	133.50	138.50	132.70	136.85	6,800,419
2019-12-03	135.10	135.45	131.10	133.15	4,760,487
2019-12-02	135.00	138.75	133.50	136.03	7,581,416
2019-11-29	133.60	136.10	130.95	132.15	8,295,542
2019-11-28	137.00	137.20	134.75	136.15	4,195,348
2019-11-27	139.00	139.00	136.15	136.30	5,839,642
2019-11-26	137.00	138.65	135.50	138.15	6,968,489
2019-11-25	141.00	143.70	135.50	135.98	10,204,944
2019-11-22	140.95	145.20	138.75	139.00	9,370,245
2019-11-21	138.20	142.65	137.70	140.98	7,449,061
2019-11-20	140.00	142.45	138.00	140.95	10,563,653
2019-11-19	144.00	145.50	140.10	140.70	10,621,944
2019-11-18	149.00	152.30	143.65	144.05	10,652,717
2019-11-15	147.85	150.95	139.55	147.83	20,743,781
2019-11-14	149.60	155.75	142.55	148.53	18,986,413
2019-11-13	180.00	180.00	144.80	151.08	50,325,036
2019-11-12	210.00	210.00	205.40	205.90	3,771,527
2019-11-11	209.60	209.70	205.90	208.50	2,650,764
2019-11-08	210.60	211.70	207.20	208.55	3,087,923
2019-11-07	207.80	213.60	207.80	212.60	4,221,529
2019-11-06	215.50	215.50	207.70	208.65	6,015,633
2019-11-05	217.10	221.00	216.70	217.30	4,258,721
2019-11-04	212.40	217.00	211.10	216.10	3,694,081
2019-11-01	205.10	210.50	204.70	209.00	2,386,989
2019-10-31	210.90	210.90	203.80	205.95	1,716,887
2019-10-30	211.20	212.00	208.20	210.05	4,165,944
2019-10-29	208.60	212.20	206.20	210.75	1,553,220
2019-10-28	210.80	213.50	210.10	210.75	2,863,150
2019-10-25	211.00	213.00	207.90	209.65	2,364,390
2019-10-24	212.00	216.10	208.90	211.20	3,072,213
2019-10-23	205.90	213.20	205.70	211.05	4,715,417
2019-10-22	203.90	208.30	202.60	207.40	4,169,601
2019-10-21	202.80	207.20	201.50	205.10	3,561,084
2019-10-18	208.40	209.20	203.50	204.55	3,274,882
2019-10-17	205.90	211.90	205.90	207.70	3,728,175
2019-10-16	208.30	209.60	202.10	208.75	7,728,381
2019-10-15	207.30	212.00	202.70	205.65	5,390,134
2019-10-14	207.00	208.10	202.90	205.65	5,857,474
2019-10-11	207.00	209.50	205.10	208.65	5,566,560
2019-10-10	200.60	203.70	198.20	201.05	1,584,725
2019-10-09	203.00	203.00	197.00	201.05	3,848,843
2019-10-08	203.90	204.80	200.20	201.05	4,394,768
2019-10-07	203.00	206.60	202.50	204.85	3,741,349
2019-10-04	205.50	207.20	201.00	205.85	6,573,299
2019-10-03	206.10	206.40	200.00	202.80	3,023,047
2019-10-02	212.00	212.00	206.00	212.95	2,032,038
2019-10-01	212.00	217.60	211.60	212.95	4,444,136
2019-09-30	215.00	217.30	212.50	213.40	3,788,198
2019-09-27	216.60	218.50	213.20	217.10	4,738,674
2019-09-26	218.50	220.50	213.30	214.55	4,576,778
2019-09-25	218.90	218.90	211.70	216.10	4,750,449
2019-09-24	227.10	227.10	219.80	221.35	4,669,023
2019-09-23	235.00	235.00	224.30	225.90	6,358,638
2019-09-20	234.20	235.30	231.10	233.85	4,050,748
2019-09-19	230.00	236.80	228.80	233.55	5,415,300
2019-09-18	230.50	235.10	229.30	232.70	11,470,935
2019-09-17	243.40	245.00	227.30	232.30	8,443,167
2019-09-16	250.00	251.00	237.70	242.65	16,615,743
2019-09-13	218.70	226.00	218.00	222.55	4,735,751
2019-09-12	225.90	229.70	213.60	218.05	9,896,305
2019-09-11	224.50	229.40	224.50	227.25	6,014,386
2019-09-10	217.00	226.00	216.40	225.35	7,287,768
2019-09-09	214.90	216.70	213.80	216.25	4,141,630
2019-09-06	215.00	215.00	208.60	211.45	6,098,716
2019-09-05	208.00	219.50	208.00	219.15	6,322,685
2019-09-04	204.60	209.00	204.00	208.60	4,717,757
2019-09-03	204.20	205.20	198.05	201.55	6,007,106
2019-09-02	205.00	207.20	202.90	206.55	2,879,118
2019-08-30	206.00	207.70	200.70	203.55	3,959,783
2019-08-29	213.60	217.20	203.20	217.00	6,624,177
2019-08-28	213.20	217.30	211.10	217.00	4,154,305
2019-08-27	208.00	215.20	206.60	210.30	4,719,950
2019-08-23	214.00	215.50	205.20	213.35	1,414,838
2019-08-22	214.50	214.90	211.60	213.35	3,653,570
2019-08-21	210.00	216.70	210.00	215.10	5,203,950
2019-08-20	210.00	212.70	206.70	206.85	2,748,521
2019-08-19	205.30	210.40	205.00	209.15	10,471,064
2019-08-16	199.00	202.50	194.65	202.00	10,051,535
2019-08-15	206.60	207.30	194.80	197.78	11,213,187
2019-08-14	211.60	213.00	202.70	204.00	12,024,583
2019-08-13	214.20	215.50	204.20	214.10	13,381,718
2019-08-12	201.00	216.30	199.60	214.90	23,428,855
2019-08-09	178.45	181.35	176.60	179.08	3,216,813
2019-08-08	179.20	179.85	177.20	178.83	7,031,774
2019-08-07	179.95	180.95	174.40	175.53	3,821,795
2019-08-06	177.05	181.50	176.25	178.95	6,697,528
2019-08-05	180.45	180.45	174.60	177.05	4,329,753
2019-08-02	186.65	187.50	179.20	181.88	7,868,263
2019-08-01	192.30	193.80	187.60	189.58	5,402,810
2019-07-31	186.85	194.45	186.50	193.48	7,351,399
2019-07-30	189.35	190.80	187.15	188.10	6,340,508
2019-07-29	192.00	192.15	187.80	188.73	5,668,011
2019-07-26	199.75	199.80	191.70	192.03	5,060,656
2019-07-25	206.10	207.90	198.30	200.50	5,681,882
2019-07-24	204.20	207.40	200.80	207.00	7,582,085
2019-07-23	204.90	209.40	203.40	208.95	3,543,907
2019-07-22	200.30	205.80	199.95	202.85	5,516,820
2019-07-19	200.70	202.00	197.75	200.00	3,790,412
2019-07-18	202.10	203.00	197.95	198.28	9,300,712
2019-07-17	206.50	206.50	201.80	201.95	5,677,906
2019-07-16	209.40	209.50	205.30	209.35	4,546,497
2019-07-15	213.80	215.90	208.40	210.15	3,973,041
2019-07-12	213.50	214.80	211.50	211.60	3,544,103
2019-07-11	215.90	218.50	211.90	212.65	4,862,180
2019-07-10	211.80	215.70	210.30	214.05	5,743,464
2019-07-09	213.30	213.50	209.10	209.70	3,267,774
2019-07-08	212.90	219.90	211.80	214.25	4,520,282
2019-07-05	211.80	214.00	209.00	213.25	3,875,548
2019-07-04	206.50	208.90	206.10	208.30	2,900,068
2019-07-03	206.20	209.30	204.10	206.90	3,463,998
2019-07-02	217.00	217.00	207.20	207.50	5,672,741
2019-07-01	212.60	216.30	212.00	214.90	5,241,874
2019-06-28	212.70	212.70	206.00	209.45	4,149,999
2019-06-27	213.20	215.40	209.90	212.50	6,195,065
2019-06-26	207.00	214.60	205.70	212.50	8,848,043
2019-06-25	208.80	210.50	205.60	207.30	4,623,986
2019-06-24	215.50	217.30	208.40	209.00	4,636,538
2019-06-21	213.50	218.50	213.00	213.50	7,598,543
2019-06-20	205.90	215.70	205.90	213.50	5,427,509
2019-06-19	204.70	205.20	201.80	203.45	4,011,024
2019-06-18	198.10	206.40	196.25	204.60	6,475,202
2019-06-17	197.15	199.00	195.20	197.83	4,073,516
2019-06-14	197.70	199.50	193.40	196.28	7,415,630
2019-06-13	196.55	200.90	195.30	198.25	8,402,982
2019-06-12	202.20	203.70	192.85	194.38	8,389,903
2019-06-11	201.60	207.70	200.30	206.35	5,032,254
2019-06-10	206.00	208.90	204.30	205.60	3,879,649
2019-06-07	202.10	205.60	199.25	201.70	4,073,604
2019-06-06	201.10	204.00	198.45	200.30	5,909,602
2019-06-05	205.30	206.70	198.15	199.20	2,950,743
2019-06-04	201.50	205.90	199.35	204.30	4,201,962
2019-06-03	196.40	203.90	191.30	202.30	5,661,585
2019-05-31	203.30	203.80	195.45	207.85	5,309,950
2019-05-30	206.30	210.50	206.10	207.85	5,567,570
2019-05-29	206.20	206.50	198.25	201.25	7,068,305
2019-05-28	207.50	210.70	204.80	209.20	4,188,014
2019-05-24	210.60	212.20	205.40	206.25	8,178,627
2019-05-23	221.80	222.30	207.80	208.50	11,661,361
2019-05-22	229.90	232.40	225.70	226.10	4,975,968
2019-05-21	229.60	231.30	228.20	230.25	7,222,911
2019-05-20	226.70	231.00	225.80	228.35	3,432,050
2019-05-17	224.90	228.50	224.00	227.80	3,419,418
2019-05-16	218.60	228.00	217.60	227.05	6,757,249
2019-05-15	218.00	219.80	212.50	217.25	3,754,522
2019-05-14	214.50	219.30	213.10	218.35	4,670,590
2019-05-13	214.60	218.60	213.20	213.35	3,688,316
2019-05-10	214.60	216.30	211.90	214.10	4,039,129
2019-05-09	213.20	215.10	210.10	211.30	3,264,144
2019-05-08	210.40	215.90	210.40	215.10	6,172,838
2019-05-07	217.90	217.90	208.90	209.40	5,211,876
2019-05-03	216.30	218.90	214.50	216.35	3,703,163
2019-05-02	219.20	219.20	212.60	213.80	6,299,465
2019-05-01	226.00	226.00	218.60	219.25	2,337,084
2019-04-30	224.00	228.10	222.30	225.10	8,005,645
2019-04-29	224.40	226.60	221.50	223.40	4,233,406
2019-04-26	232.70	233.00	223.70	224.45	6,513,325
2019-04-25	235.00	240.00	228.00	235.70	7,895,762

Share	Price	Change
Filtronic (FTC)	49.00	0%
Angle (AGL)	15.50	0%
Ovoca Bio (OVB)	0.825	0%
Aptamer Group (APTA)	0.875	0%
Coro Energy (CORO)	0.14	0%

Share	Price	Change
Indus Gas (INDI)	16.00	0%
Ironveld (IRON)	0.0665	0%
Ukrproduct (UKR)	2.49	0%
Molecular Enrgy (MEN)	8.50	0%
Trellus Health. (TRLS)	2.00	0%

Share	Price	Volume
88 Energy (88E)	0.17	0
Supply@me Cap (SYME)	0.0265	0
Tower Resources (TRP)	0.0205	0
Lloyds (LLOY)	51.78	0
Baron Oil (BOIL)	0.0625	0