Topps Tiles Share History

Topps Tiles Share Price history. The following table shows end-of-day data TPT historical share prices for Topps Tiles, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-15	42.80	43.00	41.50	41.50	149,402
2024-04-12	43.90	44.00	42.80	42.80	74,040
2024-04-11	42.80	43.90	42.80	42.90	136,223
2024-04-10	41.60	41.80	41.60	41.80	296,678
2024-04-09	41.30	42.80	41.30	41.60	265,811
2024-04-08	40.00	41.30	40.00	41.45	46,238
2024-04-05	41.20	41.40	39.00	41.40	264,800
2024-04-04	41.40	41.60	41.40	41.60	198,024
2024-04-03	42.00	43.30	41.10	42.30	1,192,749
2024-04-02	45.90	45.90	44.00	44.00	117,244
2024-04-01	45.20	45.20	45.20	45.20	0
2024-03-29	45.20	45.20	45.20	45.20	0
2024-03-28	45.90	45.90	44.50	45.20	123,202
2024-03-27	44.00	44.00	44.00	44.55	206,262
2024-03-26	43.80	45.10	43.80	44.00	271,241
2024-03-25	45.00	45.00	44.10	44.10	405,512
2024-03-22	44.70	44.70	43.80	43.80	93,746
2024-03-21	44.00	44.00	43.30	43.30	110,207
2024-03-20	44.80	44.90	43.30	43.30	53,274
2024-03-19	43.90	44.30	43.20	43.80	107,981
2024-03-18	44.70	44.80	43.20	44.10	205,318
2024-03-15	43.10	45.00	43.10	45.00	63,247
2024-03-14	44.90	44.90	44.90	44.20	21,897
2024-03-13	43.70	44.90	43.30	43.30	120,863
2024-03-12	44.90	45.00	44.00	44.70	86,875
2024-03-11	43.50	45.00	43.50	45.00	122,642
2024-03-08	43.40	43.40	43.40	43.85	125,699
2024-03-07	45.40	45.40	45.40	44.10	28,431
2024-03-06	43.10	43.20	43.10	43.20	27,412
2024-03-05	43.50	43.50	43.50	43.50	134,708
2024-03-04	43.30	43.30	43.30	43.30	44,211
2024-03-01	43.10	43.10	43.10	43.10	15,626
2024-02-29	44.00	44.00	43.20	43.20	39,201
2024-02-28	45.40	45.50	44.00	44.00	17,115
2024-02-27	44.25	44.30	44.25	44.30	27,079
2024-02-26	45.00	45.00	43.50	44.25	193,267
2024-02-23	44.70	44.80	43.10	43.10	291,595
2024-02-22	44.00	44.00	44.00	43.60	66,781
2024-02-21	44.90	44.90	43.90	44.20	84,359
2024-02-20	42.60	44.90	42.60	43.55	116,950
2024-02-19	45.00	45.70	43.70	43.55	179,938
2024-02-16	45.50	45.50	45.10	45.10	36,113
2024-02-15	44.90	45.50	44.90	45.50	142,775
2024-02-14	44.00	46.40	44.00	45.45	134,046
2024-02-13	44.00	45.90	43.80	44.80	187,533
2024-02-12	47.00	47.00	44.00	44.90	30,419
2024-02-09	45.50	47.00	44.60	47.00	69,259
2024-02-08	44.50	44.50	44.50	45.20	131,640
2024-02-07	44.50	45.70	44.20	44.85	156,667
2024-02-06	46.50	46.50	46.50	45.10	626,751
2024-02-05	44.90	46.10	44.90	46.10	49,306
2024-02-02	46.30	46.30	44.90	44.90	224,166
2024-02-01	45.20	45.20	45.20	45.20	85,009
2024-01-31	45.20	45.20	45.20	45.20	134,234
2024-01-30	45.20	45.20	45.20	45.20	34,856
2024-01-29	45.30	45.30	45.20	45.20	85,190
2024-01-26	45.30	45.30	45.30	46.75	13,251
2024-01-25	46.90	46.90	46.60	46.60	116,311
2024-01-24	46.50	46.50	46.50	46.70	62,382
2024-01-23	46.00	48.00	46.00	48.00	179,905
2024-01-22	46.00	46.60	45.20	46.00	168,182
2024-01-19	45.20	47.70	45.20	45.20	76,443
2024-01-18	45.20	45.20	45.20	45.20	47,441
2024-01-17	45.60	46.90	45.60	46.90	19,989
2024-01-16	47.00	47.00	45.50	45.50	63,540
2024-01-15	45.60	45.60	45.60	45.60	139,583
2024-01-12	46.40	47.50	45.20	45.50	193,355
2024-01-11	46.30	47.50	46.00	47.50	55,164
2024-01-10	46.30	46.50	46.30	46.50	107,846
2024-01-09	47.00	47.00	46.00	47.45	354,250
2024-01-08	46.00	47.10	46.00	47.80	427,152
2024-01-05	46.40	47.00	45.50	46.50	139,662
2024-01-04	47.20	47.20	45.20	47.00	686,854
2024-01-03	48.60	48.60	48.60	49.70	17,231
2024-01-02	50.40	50.40	48.00	48.80	58,841
2024-01-01	50.00	50.00	50.00	50.00	0
2023-12-29	50.80	50.80	50.00	50.00	100,588
2023-12-28	51.80	51.80	51.80	50.60	58,138
2023-12-27	50.00	50.00	48.40	49.20	104,642
2023-12-26	49.60	49.60	49.60	49.60	0
2023-12-25	49.60	49.60	49.60	49.60	0
2023-12-22	49.80	49.80	49.60	49.60	104,664
2023-12-21	52.00	52.00	48.20	49.60	615,508
2023-12-20	52.80	54.00	52.00	53.60	462,672
2023-12-19	52.00	53.00	50.00	50.40	340,372
2023-12-18	52.80	53.00	50.20	50.20	617,456
2023-12-15	49.80	52.00	49.40	52.00	291,968
2023-12-14	50.20	50.80	49.00	49.80	360,343
2023-12-13	49.60	50.40	48.10	50.00	313,689
2023-12-12	49.00	49.30	49.00	49.30	236,861
2023-12-11	48.00	48.00	47.10	47.60	65,079
2023-12-08	47.60	47.60	47.60	47.60	121,635
2023-12-07	46.90	47.30	46.90	47.30	325,655
2023-12-06	47.90	47.90	45.20	47.00	107,016
2023-12-05	45.60	47.00	45.60	45.60	107,162
2023-12-04	46.00	46.00	46.00	46.00	117,198
2023-12-01	46.30	46.30	45.20	46.35	234,998
2023-11-30	46.90	47.90	44.00	45.15	199,031
2023-11-29	45.40	45.90	45.00	45.00	134,860
2023-11-28	45.00	46.60	44.00	45.50	350,790
2023-11-27	46.50	46.50	45.00	45.95	128,205
2023-11-24	45.40	46.80	45.40	46.50	91,796
2023-11-23	46.00	46.00	45.00	45.05	156,645
2023-11-22	46.90	46.90	45.60	46.00	202,995
2023-11-21	46.80	47.60	45.00	47.00	188,950
2023-11-20	47.80	47.80	46.80	46.80	118,530
2023-11-17	46.90	46.90	46.40	46.40	188,136
2023-11-16	47.10	47.60	46.70	46.70	226,250
2023-11-15	47.00	48.00	47.00	48.00	150,764
2023-11-14	47.00	48.00	46.00	46.90	139,787
2023-11-13	47.90	48.00	47.90	47.90	29,403
2023-11-10	46.90	48.20	46.40	48.00	176,216
2023-11-09	49.10	50.00	46.90	47.20	217,962
2023-11-08	49.40	49.40	49.40	49.40	85,293
2023-11-07	48.10	49.60	48.00	49.40	251,551
2023-11-06	47.90	49.60	47.10	48.40	105,788
2023-11-03	46.10	46.50	46.10	46.95	21,083
2023-11-02	47.00	47.40	46.20	47.10	109,455
2023-11-01	47.40	47.40	46.80	47.50	32,238
2023-10-31	47.30	47.30	45.60	47.20	29,416
2023-10-30	47.00	47.00	47.00	46.50	27,096
2023-10-27	46.50	46.50	46.50	46.50	83,401
2023-10-26	49.00	49.00	47.95	47.95	4,166
2023-10-25	47.00	49.00	47.00	49.00	23,505
2023-10-24	47.00	47.00	46.80	47.35	29,976
2023-10-23	47.00	47.00	47.00	47.95	29,862
2023-10-20	47.00	47.00	47.00	47.25	12,320
2023-10-19	47.00	47.00	47.00	47.00	38,010
2023-10-18	47.40	47.50	45.00	47.95	206,672
2023-10-17	47.40	47.40	47.00	47.80	21,486
2023-10-16	48.00	48.00	47.20	47.65	94,510
2023-10-13	48.80	48.80	48.80	48.80	31,764
2023-10-12	48.80	49.00	48.40	48.40	14,297
2023-10-11	48.90	48.90	48.90	49.40	2,043
2023-10-10	48.60	48.60	48.60	48.60	14,086
2023-10-09	48.40	49.90	48.40	48.40	66,924
2023-10-06	48.70	49.90	48.00	48.65	29,389
2023-10-05	48.40	48.40	48.40	48.40	36,552
2023-10-04	48.40	49.00	48.40	48.70	87,559
2023-10-03	48.90	48.90	48.00	48.10	44,834
2023-10-02	48.40	48.40	48.10	48.10	6,805
2023-09-29	48.90	48.90	48.00	48.40	18,642
2023-09-28	48.40	48.40	48.40	48.40	4,548
2023-09-27	48.90	49.00	48.90	49.00	128,830
2023-09-26	49.30	49.30	48.40	48.85	88,680
2023-09-25	49.00	50.80	48.40	50.80	35,205
2023-09-22	49.00	49.00	48.60	48.60	5,942
2023-09-21	49.00	49.80	49.00	49.00	42,205
2023-09-20	49.00	49.60	48.80	49.60	45,052
2023-09-19	49.00	49.80	48.40	49.80	118,962
2023-09-18	48.40	50.00	48.40	49.30	155,932
2023-09-15	50.00	50.00	48.60	48.60	102,402
2023-09-14	49.00	49.00	48.60	49.00	33,568
2023-09-13	49.00	50.00	49.00	49.00	26,661
2023-09-12	49.20	49.20	49.00	49.00	53,594
2023-09-11	49.60	49.60	49.20	49.20	35,036
2023-09-08	49.20	49.20	49.20	49.20	3,067
2023-09-07	49.20	49.20	49.20	49.20	18,848
2023-09-06	50.00	50.00	50.00	49.70	42,491
2023-09-05	50.40	50.40	49.80	49.90	53,327
2023-09-04	50.00	50.00	49.00	49.40	25,852
2023-09-01	50.40	50.40	50.00	50.00	74,299
2023-08-31	51.00	51.20	51.00	51.20	18,190
2023-08-30	50.60	51.00	50.60	50.60	32,146
2023-08-29	50.60	50.60	50.00	50.50	9,997
2023-08-28	50.50	50.50	50.50	50.50	0
2023-08-25	50.00	50.00	50.00	50.50	9,315
2023-08-24	48.70	49.50	48.70	49.50	8,227
2023-08-23	49.00	49.50	49.00	48.70	46,552
2023-08-22	52.20	52.20	47.70	49.00	359,141
2023-08-21	49.50	49.50	49.40	49.50	67,064
2023-08-18	50.00	50.00	49.50	49.75	21,151
2023-08-17	50.40	51.00	50.40	50.70	17,235
2023-08-16	49.40	49.40	49.40	51.70	2,097
2023-08-15	50.60	50.60	50.60	50.60	2,416
2023-08-14	49.80	51.00	49.20	50.60	15,581
2023-08-11	49.40	49.40	49.40	50.60	50,075
2023-08-10	52.00	52.00	51.60	50.60	53,775
2023-08-09	49.40	51.80	49.40	51.80	6,547
2023-08-08	49.00	49.60	49.00	49.60	109,242
2023-08-07	50.20	50.20	50.00	49.80	17,543
2023-08-04	51.00	51.00	51.00	51.00	13,076
2023-08-03	50.00	50.00	49.70	49.70	64,803
2023-08-02	52.00	52.00	51.00	50.60	304,964
2023-08-01	52.00	52.00	51.00	51.00	35,718
2023-07-31	54.00	54.00	52.00	52.00	40,161
2023-07-28	52.00	54.00	52.00	54.00	40,011
2023-07-27	56.80	56.80	52.20	52.20	225,238
2023-07-26	51.80	56.80	51.20	56.40	376,432
2023-07-25	50.00	51.40	47.00	51.40	248,953
2023-07-24	50.00	50.40	50.00	50.20	37,154
2023-07-21	50.00	50.00	50.00	50.00	29,761
2023-07-20	50.40	50.40	50.00	50.40	77,013
2023-07-19	50.00	50.80	50.00	50.20	40,982
2023-07-18	49.60	50.60	49.20	50.00	100,245
2023-07-17	50.00	50.00	49.50	50.00	80,603
2023-07-14	51.20	51.20	50.20	50.20	104,847
2023-07-13	49.80	50.20	49.80	50.00	519,305
2023-07-12	50.00	50.20	50.00	50.20	52,365
2023-07-11	49.30	49.90	49.30	49.90	43,416
2023-07-10	51.60	53.00	49.30	49.30	186,043
2023-07-07	48.60	49.00	48.00	48.00	129,697
2023-07-06	49.20	49.20	46.00	47.00	4,998,309
2023-07-05	50.00	50.00	50.00	50.00	119,050
2023-07-04	48.50	48.50	48.50	48.50	49,834
2023-07-03	48.20	49.00	48.20	48.20	68,428
2023-06-30	49.00	49.00	48.00	48.00	76,556
2023-06-29	49.00	49.00	49.00	49.00	3,735
2023-06-28	49.20	50.40	49.00	49.70	28,255
2023-06-27	50.00	50.00	49.60	49.80	86,187
2023-06-26	50.60	50.60	50.00	50.00	83,344
2023-06-23	50.40	50.40	50.40	50.40	97,771
2023-06-22	50.40	50.90	50.40	50.90	11,209
2023-06-21	50.80	50.80	50.40	50.40	82,417
2023-06-20	52.80	52.80	52.80	51.80	15,620
2023-06-19	50.80	50.80	50.80	50.80	47,609
2023-06-16	51.80	51.80	51.00	51.00	57,372
2023-06-15	51.20	51.80	51.00	51.40	294,529
2023-06-14	51.00	51.00	51.00	51.00	42,732
2023-06-13	52.60	53.80	52.00	52.60	175,066
2023-06-12	53.00	53.00	52.00	53.00	145,584
2023-06-09	52.00	52.80	52.00	52.80	35,868
2023-06-08	52.80	52.80	52.00	52.00	40,480
2023-06-07	52.80	53.60	52.80	53.60	12,129
2023-06-06	52.60	53.00	52.60	53.00	47,301
2023-06-05	53.40	53.40	52.60	52.60	45,245
2023-06-02	53.60	53.60	53.50	53.50	122,041
2023-06-01	52.40	52.40	52.40	53.60	56,429
2023-05-31	52.80	52.80	52.00	52.00	37,790
2023-05-30	54.00	54.00	52.80	53.50	97,210
2023-05-29	54.00	54.00	54.00	54.00	0
2023-05-26	54.00	54.00	54.00	54.00	491,498
2023-05-25	53.00	53.20	53.00	53.80	136,177
2023-05-24	53.00	54.20	53.00	53.00	510,654
2023-05-23	51.80	53.00	51.40	53.00	1,144,966
2023-05-22	50.00	51.80	49.10	50.60	86,507
2023-05-19	49.60	51.00	49.60	51.00	47,497
2023-05-18	50.00	50.00	49.40	49.40	24,414
2023-05-17	50.00	50.00	49.40	50.30	135,437
2023-05-16	50.00	51.20	49.60	51.20	40,073
2023-05-15	50.00	50.00	49.90	50.40	179,940
2023-05-12	50.40	50.40	48.90	49.70	57,479
2023-05-11	50.80	51.00	48.90	49.90	41,700
2023-05-10	49.00	49.00	48.50	48.75	66,955
2023-05-09	48.40	49.80	48.40	49.80	25,749
2023-05-08	49.40	49.40	49.40	49.40	0
2023-05-05	51.00	51.00	49.40	49.40	198,233
2023-05-04	51.00	51.00	51.00	51.00	29,544
2023-05-03	48.60	48.60	48.60	49.20	32,221
2023-05-02	49.80	49.80	48.80	49.20	74,835
2023-05-01	51.00	51.00	51.00	51.00	0
2023-04-28	51.00	51.00	51.00	51.00	5,983
2023-04-27	48.00	48.00	48.00	48.95	10,694
2023-04-26	48.45	48.45	48.45	48.45	38,676
2023-04-25	49.00	49.00	48.70	48.45	41,272
2023-04-24	48.00	48.00	47.70	47.70	112,772
2023-04-21	49.60	49.60	49.00	49.00	144,337
2023-04-20	49.00	49.70	49.00	49.70	56,914
2023-04-19	51.00	51.60	49.00	49.00	142,562
2023-04-18	50.00	50.40	49.40	50.40	133,338
2023-04-17	50.40	50.40	50.00	50.40	73,021
2023-04-14	49.00	50.00	49.00	49.40	63,443
2023-04-13	50.00	50.00	50.00	50.00	65,996
2023-04-12	48.80	48.80	48.80	49.35	121,800
2023-04-11	48.00	48.00	48.00	48.00	100,345
2023-04-10	48.00	48.00	48.00	48.00	0
2023-04-07	48.00	48.00	48.00	48.00	0
2023-04-06	48.00	48.20	48.00	48.00	555,726
2023-04-05	48.00	49.50	47.40	49.50	129,650
2023-04-04	45.80	45.80	45.00	46.50	123,991
2023-04-03	46.00	46.00	45.80	45.80	83,228
2023-03-31	46.60	46.60	45.00	45.60	72,859
2023-03-30	47.00	47.00	46.60	47.25	17,197
2023-03-29	48.50	48.50	46.60	46.60	53,045
2023-03-28	47.50	47.50	47.00	47.00	151,713
2023-03-27	47.50	47.50	47.40	47.40	19,558
2023-03-24	47.85	47.85	47.70	47.70	55,483
2023-03-23	47.70	47.85	47.70	47.85	9,143
2023-03-22	49.50	49.80	46.60	47.70	96,780
2023-03-21	48.50	48.50	48.40	48.40	64,343
2023-03-20	48.00	48.50	47.10	48.50	65,900
2023-03-17	47.40	48.70	47.00	48.70	181,208
2023-03-16	48.00	48.00	47.00	47.00	175,358
2023-03-15	48.00	48.00	45.40	46.60	377,067
2023-03-14	47.60	48.50	46.00	48.00	141,770
2023-03-13	48.60	48.60	47.10	47.60	366,668
2023-03-10	48.40	48.40	48.40	48.40	46,421
2023-03-09	48.90	48.90	48.40	48.40	57,533
2023-03-08	49.00	49.00	48.00	48.95	76,789
2023-03-07	49.00	49.90	49.00	49.45	32,326
2023-03-06	49.70	50.20	49.00	49.00	130,375
2023-03-03	49.70	49.70	49.70	49.70	40,210
2023-03-02	49.00	49.00	49.00	49.00	29,650
2023-03-01	48.50	51.00	48.50	51.00	27,285
2023-02-28	48.40	48.40	48.40	48.40	53,999
2023-02-27	49.40	49.40	47.00	47.00	39,906
2023-02-24	48.90	49.00	48.90	49.00	85,920
2023-02-23	48.50	48.50	48.10	48.10	69,142
2023-02-22	47.40	47.40	47.40	47.40	11,628
2023-02-21	50.00	50.00	47.80	47.80	165,223
2023-02-20	50.20	50.40	49.40	49.70	152,263
2023-02-17	50.20	50.40	50.00	50.00	24,040
2023-02-16	50.60	50.60	49.40	50.00	167,025
2023-02-15	51.00	51.00	49.00	49.00	120,017
2023-02-14	50.80	50.80	50.80	50.80	48,678
2023-02-13	50.00	50.00	49.00	49.00	116,415
2023-02-10	51.00	51.00	49.40	50.00	164,132
2023-02-09	52.00	52.00	51.00	51.00	134,972
2023-02-08	50.80	51.60	50.00	52.00	139,476
2023-02-07	50.40	51.00	50.40	50.60	146,858
2023-02-06	50.00	50.40	49.20	50.00	466,436
2023-02-03	50.00	50.40	48.60	49.40	386,639
2023-02-02	48.40	50.00	48.40	49.95	119,704
2023-02-01	48.10	48.90	48.00	48.90	98,419
2023-01-31	48.40	49.90	47.70	48.30	122,799
2023-01-30	49.00	49.00	48.40	49.00	35,701
2023-01-27	48.50	50.00	48.50	50.00	11,421
2023-01-26	49.80	50.00	48.40	48.40	78,723
2023-01-25	48.40	48.60	48.00	48.55	152,429
2023-01-24	48.30	48.50	48.30	48.40	24,415
2023-01-23	50.00	50.00	48.20	48.65	73,234
2023-01-20	49.00	49.00	48.40	48.70	133,793
2023-01-19	48.50	50.00	48.50	50.00	327,399
2023-01-18	47.10	49.00	47.10	49.00	164,819
2023-01-17	48.40	48.90	46.10	47.80	468,512
2023-01-16	50.00	50.00	48.60	48.70	61,236
2023-01-13	49.80	50.60	49.20	50.00	350,151
2023-01-12	47.50	49.80	47.50	48.50	179,270
2023-01-11	48.60	48.60	45.00	46.80	417,750
2023-01-10	45.10	47.10	45.10	47.10	85,726
2023-01-09	48.00	48.00	45.00	46.70	95,737
2023-01-06	45.10	48.00	45.10	48.00	276,534
2023-01-05	47.10	48.00	46.10	48.00	429,876
2023-01-04	46.00	46.20	46.00	46.20	48,320
2023-01-03	46.90	47.00	46.60	46.60	411,828
2023-01-02	45.00	45.00	45.00	45.00	0
2022-12-30	45.00	45.50	43.00	45.00	865,211
2022-12-29	47.50	48.70	47.00	47.60	433,616
2022-12-28	49.00	49.00	47.50	48.05	165,926
2022-12-27	48.50	48.50	48.50	48.50	0
2022-12-26	48.50	48.50	48.50	48.50	0
2022-12-23	48.00	49.00	48.00	48.50	43,568
2022-12-22	50.20	50.20	47.50	47.50	548,343
2022-12-21	53.00	54.00	52.00	52.60	689,377
2022-12-20	50.40	54.80	50.40	52.40	1,219,271
2022-12-19	49.90	52.00	49.90	50.00	361,952
2022-12-16	51.80	52.80	48.10	49.10	1,740,543
2022-12-15	49.20	51.00	49.00	49.00	231,022
2022-12-14	48.90	50.00	48.10	48.10	2,719,520
2022-12-13	48.10	51.80	47.00	48.00	866,006
2022-12-12	47.00	48.30	47.00	48.30	349,683
2022-12-09	47.50	47.90	47.00	47.00	472,841
2022-12-08	48.50	48.50	46.10	46.50	364,638
2022-12-07	47.10	47.90	45.80	46.00	778,537
2022-12-06	52.00	53.00	49.00	49.80	575,520
2022-12-05	49.00	51.60	48.50	51.60	589,172
2022-12-02	45.00	48.00	43.90	46.40	548,646
2022-12-01	44.50	45.00	42.00	42.40	590,015
2022-11-30	41.00	45.00	40.80	44.80	2,794,121
2022-11-29	41.00	43.00	40.50	40.60	1,296,000
2022-11-28	39.60	40.00	39.50	40.00	131,349
2022-11-25	40.00	40.00	39.00	40.00	998,199
2022-11-24	39.20	39.20	39.20	39.20	42,520
2022-11-23	39.90	40.00	39.00	39.50	200,091
2022-11-22	40.60	40.60	39.20	39.60	62,454
2022-11-21	40.00	40.00	38.00	39.20	48,208
2022-11-18	40.00	40.00	39.00	39.00	68,953
2022-11-17	40.00	40.00	40.00	40.00	25,188
2022-11-16	40.00	40.00	40.00	40.00	217,576
2022-11-15	40.60	40.60	39.50	40.00	135,855
2022-11-14	40.00	40.00	38.10	40.00	208,853
2022-11-11	39.90	40.00	39.90	39.50	200,433
2022-11-10	40.00	40.00	40.00	40.00	34,412
2022-11-09	39.60	39.60	38.60	38.60	29,746
2022-11-08	39.00	39.00	38.10	38.10	32,293
2022-11-07	38.60	38.60	38.60	38.60	27,974
2022-11-04	39.90	39.90	39.30	39.30	27,138
2022-11-03	39.50	39.50	39.00	39.00	154,737
2022-11-02	39.30	40.00	39.30	39.50	57,766
2022-11-01	40.00	40.00	39.00	39.00	195,486
2022-10-31	38.10	39.00	38.00	38.30	103,896
2022-10-28	38.50	38.80	38.00	38.80	323,080
2022-10-27	39.25	39.25	39.25	38.75	63,235
2022-10-26	40.00	40.00	40.00	39.25	131,865
2022-10-25	39.50	39.50	39.00	39.00	36,593
2022-10-24	40.00	40.00	39.80	39.50	56,080
2022-10-21	40.00	40.00	39.80	40.00	109,741
2022-10-20	39.90	40.00	39.90	40.00	144,071
2022-10-19	41.30	41.30	38.90	39.00	182,444
2022-10-18	42.10	42.10	41.00	41.00	311,500
2022-10-17	42.00	42.00	40.10	41.30	145,679
2022-10-14	42.10	42.10	42.10	42.10	540,528
2022-10-13	39.00	40.50	39.00	40.50	128,801
2022-10-12	39.00	39.00	39.00	39.00	58,357
2022-10-11	39.00	39.00	39.00	39.00	36,962
2022-10-10	41.90	41.90	41.80	41.80	17,024
2022-10-07	41.00	41.00	41.00	41.45	196,305
2022-10-06	42.80	42.80	42.80	42.75	283,131
2022-10-05	42.20	44.00	41.10	43.40	475,161
2022-10-04	41.90	42.00	41.00	41.00	70,154
2022-10-03	39.00	39.90	39.00	39.30	185,692
2022-09-30	38.50	38.50	38.50	38.50	26,216
2022-09-29	38.50	38.50	38.50	38.50	58,209
2022-09-28	40.00	40.00	37.90	38.50	409,822
2022-09-27	42.00	42.00	41.00	40.55	251,170
2022-09-26	42.10	45.00	42.00	45.00	45,367
2022-09-23	42.00	42.00	42.00	42.00	28,211
2022-09-22	43.00	43.00	43.00	43.00	5,213
2022-09-21	43.10	43.10	43.00	43.00	17,618
2022-09-20	44.10	44.10	43.60	43.60	40,664
2022-09-19	44.00	44.00	44.00	44.00	0
2022-09-16	45.00	45.00	44.00	44.00	172,961
2022-09-15	45.10	45.60	44.00	44.00	118,175
2022-09-14	48.60	48.60	45.10	47.00	53,934
2022-09-13	47.00	48.70	47.00	47.00	138,497
2022-09-12	47.90	47.90	47.90	47.90	144,143
2022-09-09	47.90	47.90	47.90	47.90	19,006
2022-09-08	47.10	49.70	47.10	49.70	53,883
2022-09-07	47.80	48.00	47.80	48.00	4,048
2022-09-06	48.40	48.40	47.80	47.80	17,174
2022-09-05	45.00	48.40	45.00	48.40	264,203
2022-09-02	47.60	47.60	45.10	47.25	11,119,563
2022-09-01	45.60	48.00	45.60	47.75	3,192,449
2022-08-31	44.00	48.20	43.50	48.20	247,586
2022-08-30	43.00	43.00	41.00	41.00	42,553
2022-08-29	42.95	42.95	42.95	42.95	0
2022-08-26	40.60	43.00	40.60	42.95	4,893,136
2022-08-25	42.00	42.80	42.00	42.80	103,521
2022-08-24	41.20	42.50	41.20	42.50	2,005,159
2022-08-23	41.10	41.30	40.00	41.20	160,623
2022-08-22	42.10	42.30	42.00	42.25	106,200
2022-08-19	43.50	43.50	43.25	43.25	35,131
2022-08-18	45.20	45.20	43.50	43.50	24,966
2022-08-17	45.10	45.20	45.10	45.20	99,477
2022-08-16	43.60	46.00	43.60	45.50	359,973
2022-08-15	41.10	41.10	41.00	42.00	105,975
2022-08-12	42.00	42.00	41.10	42.20	34,758
2022-08-11	41.00	43.00	40.10	43.00	173,725
2022-08-10	39.90	42.10	39.80	41.25	731,641
2022-08-09	39.20	39.20	39.20	39.20	23,398
2022-08-08	38.10	38.10	38.10	38.10	1,669,607
2022-08-05	39.90	40.00	39.50	39.75	21,758
2022-08-04	39.90	40.00	39.90	39.40	605,360
2022-08-03	40.00	40.00	39.00	40.00	53,469
2022-08-02	40.00	40.10	39.80	40.00	953,772
2022-08-01	40.00	40.00	38.00	38.60	132,277
2022-07-29	39.00	39.00	39.00	39.00	36,193
2022-07-28	40.00	40.00	39.00	39.50	61,470
2022-07-27	39.90	40.00	39.90	39.90	791,575
2022-07-26	40.00	40.00	39.00	39.00	234,921
2022-07-25	40.00	40.00	40.00	39.75	228,819
2022-07-22	39.90	39.90	38.80	38.80	81,928
2022-07-21	37.10	38.00	37.10	38.00	21,349
2022-07-20	40.00	40.00	40.00	40.00	1,090,540
2022-07-19	38.30	38.90	38.00	38.35	204,262
2022-07-18	38.60	39.00	38.00	38.60	161,283
2022-07-15	38.00	38.00	38.00	39.50	91,086
2022-07-14	39.40	39.40	39.40	39.25	12,184
2022-07-13	38.10	39.40	38.10	39.40	167,733
2022-07-12	41.00	41.00	40.00	40.00	655,880
2022-07-11	40.00	40.00	40.00	40.00	53,036
2022-07-08	40.00	40.00	38.20	38.20	161,388
2022-07-07	40.00	40.00	40.00	39.00	123,835
2022-07-06	40.90	40.90	39.60	39.90	1,199,164
2022-07-05	40.00	40.20	39.20	40.20	410,104
2022-07-04	39.10	39.20	39.00	39.00	338,285
2022-07-01	39.90	40.00	39.90	39.50	222,024
2022-06-30	41.00	41.00	38.10	39.00	966,876
2022-06-29	43.60	43.60	41.00	41.90	1,083,994
2022-06-28	44.55	44.55	44.55	45.00	9,612,680
2022-06-27	44.90	44.90	44.55	44.55	56,455
2022-06-24	45.00	45.00	43.00	44.90	50,982
2022-06-23	45.10	45.40	43.00	43.00	96,531
2022-06-22	45.00	45.00	45.00	45.00	7,253
2022-06-21	47.00	47.00	43.40	45.00	53,706
2022-06-20	47.00	48.00	47.00	48.00	46,314
2022-06-17	47.10	47.10	47.00	47.00	26,861
2022-06-16	47.10	47.10	47.00	49.30	58,127
2022-06-15	48.80	48.90	47.10	48.00	155,414
2022-06-14	48.60	50.80	48.60	49.00	34,645
2022-06-13	49.00	49.00	47.10	47.60	19,812
2022-06-10	50.00	50.00	50.00	50.00	138,131
2022-06-09	52.00	52.80	51.00	51.00	77,390
2022-06-08	52.20	52.20	52.00	52.00	74,435
2022-06-07	53.00	53.00	52.80	52.80	91,623
2022-06-06	51.00	51.00	51.00	53.00	513,988
2022-06-03	53.00	53.00	53.00	53.00	0
2022-06-02	53.00	53.00	53.00	53.00	0
2022-06-01	53.20	53.40	53.00	53.00	548,012
2022-05-31	51.00	51.00	51.00	51.00	20,140
2022-05-30	52.80	53.00	52.80	53.00	770,991
2022-05-27	53.00	55.00	52.00	52.00	124,294
2022-05-26	53.00	53.00	53.00	53.00	26,263
2022-05-25	52.00	54.00	52.00	53.00	122,154
2022-05-24	54.00	54.00	54.00	53.20	422,792
2022-05-23	53.80	54.00	52.00	52.00	147,960
2022-05-20	52.80	54.00	52.80	54.00	65,014
2022-05-19	52.80	52.80	52.40	52.40	33,362
2022-05-18	53.00	53.00	52.00	53.00	48,414
2022-05-17	53.00	53.00	53.00	53.00	25,660
2022-05-16	51.40	53.00	51.40	53.00	63,337
2022-05-13	53.80	54.00	51.40	51.40	23,845
2022-05-12	53.00	53.00	51.80	51.80	30,830
2022-05-11	53.80	53.80	53.80	53.80	237,896
2022-05-10	56.00	56.00	56.00	56.00	50,835
2022-05-09	55.00	55.00	55.00	55.00	95,256
2022-05-06	53.00	53.00	52.00	52.00	146,217
2022-05-05	56.00	56.00	56.00	56.00	11,829
2022-05-04	54.20	57.60	54.20	57.60	77,318
2022-05-03	55.00	55.00	55.00	55.00	58,125
2022-05-02	56.00	56.00	56.00	56.00	0
2022-04-29	56.00	56.00	56.00	56.00	51,537
2022-04-28	56.00	56.00	56.00	56.00	40,420
2022-04-27	58.00	58.00	56.00	56.00	80,489
2022-04-26	53.80	56.10	53.80	56.10	30,811
2022-04-25	57.40	57.40	53.80	53.80	22,059
2022-04-22	57.40	57.40	57.40	55.20	33,531
2022-04-21	53.00	53.00	53.00	53.00	48,352
2022-04-20	56.00	56.00	54.00	54.00	88,918
2022-04-19	55.80	55.80	55.40	55.40	87,191
2022-04-18	56.00	56.00	56.00	56.00	0
2022-04-15	56.00	56.00	56.00	56.00	0
2022-04-14	55.80	56.00	55.80	56.00	116,946
2022-04-13	55.00	56.00	55.00	56.00	128,009
2022-04-12	54.40	54.40	54.00	54.00	125,971
2022-04-11	55.00	56.20	55.00	55.40	68,306
2022-04-08	54.00	56.00	54.00	56.00	60,789
2022-04-07	54.20	55.80	53.20	54.60	74,692
2022-04-06	53.20	53.20	53.20	54.50	252,179
2022-04-05	54.20	56.20	54.00	54.00	176,130
2022-04-04	54.80	54.80	54.80	54.80	30,815
2022-04-01	54.00	57.20	54.00	56.00	516,389
2022-03-31	56.60	56.80	56.00	56.00	53,174
2022-03-30	55.40	55.40	54.00	55.20	260,300
2022-03-29	57.40	57.40	55.00	55.00	37,445
2022-03-28	57.00	57.00	56.00	56.00	124,974
2022-03-25	58.20	58.20	57.00	57.40	61,441
2022-03-24	59.80	59.80	57.60	57.60	27,475
2022-03-23	60.00	60.00	59.60	59.60	307,688
2022-03-22	58.80	58.80	58.80	58.80	2,650
2022-03-21	59.00	60.60	58.60	58.60	392,407
2022-03-18	58.80	59.00	58.80	59.00	114,776
2022-03-17	59.00	59.00	58.80	59.20	239,559
2022-03-16	57.80	59.00	57.80	59.00	210,540
2022-03-15	57.00	57.00	55.00	56.70	113,459
2022-03-14	57.00	57.00	57.00	57.00	39,934
2022-03-11	55.20	55.20	55.20	57.50	27,991
2022-03-10	59.20	59.20	59.20	56.20	52,822
2022-03-09	58.80	58.80	56.20	57.50	8,060
2022-03-08	57.20	57.20	55.40	55.80	140,838
2022-03-07	57.20	58.00	57.00	57.00	46,316
2022-03-04	58.40	60.00	58.40	59.40	18,429
2022-03-03	59.00	59.00	58.00	58.20	87,728
2022-03-02	59.20	60.60	58.00	60.60	37,947
2022-03-01	60.00	60.00	58.60	58.60	95,126
2022-02-28	63.00	63.00	59.00	60.00	77,515
2022-02-25	60.80	62.40	60.80	61.00	41,835
2022-02-24	61.00	61.20	59.00	60.00	179,561
2022-02-23	62.20	62.20	62.20	62.20	47,437
2022-02-22	62.80	62.80	62.20	62.20	118,620
2022-02-21	63.00	63.40	62.60	62.80	39,660
2022-02-18	63.60	64.40	63.20	63.20	51,054
2022-02-17	64.60	64.60	63.80	63.80	61,880
2022-02-16	62.40	62.40	62.40	62.40	288,469
2022-02-15	62.00	63.90	62.00	63.90	51,498
2022-02-14	60.00	62.00	60.00	62.00	235,798
2022-02-11	61.00	62.20	61.00	61.40	212,910
2022-02-10	60.20	60.80	59.80	60.20	380,206
2022-02-09	59.80	60.00	58.40	60.00	343,289
2022-02-08	61.20	61.20	59.00	61.00	284,049
2022-02-07	65.00	65.00	61.00	61.00	66,582
2022-02-04	62.00	62.80	62.00	62.00	51,506
2022-02-03	62.20	63.80	62.00	62.00	52,667
2022-02-02	62.60	64.00	62.00	62.00	277,832
2022-02-01	63.00	63.00	62.40	62.40	70,485
2022-01-31	64.00	65.00	63.40	63.80	134,896
2022-01-28	65.00	65.00	62.00	62.00	43,086
2022-01-27	60.00	62.20	60.00	61.60	17,954
2022-01-26	62.00	62.00	60.00	60.00	7,767
2022-01-25	61.60	61.80	61.40	61.80	70,995
2022-01-24	62.00	62.80	61.00	61.00	151,081
2022-01-21	62.00	62.00	62.00	62.00	115,314
2022-01-20	62.20	62.20	62.20	62.30	50,376
2022-01-19	62.00	62.00	61.00	61.00	108,557
2022-01-18	63.00	63.00	62.40	62.40	53,152
2022-01-17	63.80	63.80	63.00	63.60	46,808
2022-01-14	63.20	63.20	62.00	62.40	37,770
2022-01-13	64.80	65.00	64.20	64.20	247,286
2022-01-12	64.00	64.00	62.00	63.60	161,564
2022-01-11	64.20	64.20	64.00	64.00	77,515
2022-01-10	65.40	65.60	63.00	63.00	128,041
2022-01-07	65.00	66.30	65.00	66.30	20,491
2022-01-06	65.00	65.00	65.00	65.00	14,817
2022-01-05	66.00	66.00	65.00	65.00	62,531
2022-01-04	65.00	66.00	65.00	66.10	154,193
2022-01-03	65.00	65.00	65.00	65.00	0
2021-12-31	65.00	65.00	63.00	65.00	63,688
2021-12-30	64.60	67.60	64.60	67.60	42,739
2021-12-29	64.80	65.20	64.20	64.60	82,028
2021-12-28	65.00	65.00	65.00	65.00	0
2021-12-27	65.00	65.00	65.00	65.00	0
2021-12-24	64.20	65.00	64.20	65.00	32,726
2021-12-23	65.20	66.60	64.20	64.20	510,322
2021-12-22	67.40	68.80	67.40	67.60	700,174
2021-12-21	68.40	68.40	66.00	66.00	195,202
2021-12-20	68.40	68.80	66.80	66.80	225,786
2021-12-17	67.00	68.40	67.00	67.80	242,266
2021-12-16	68.00	68.00	66.20	67.80	85,067
2021-12-15	65.20	68.00	64.80	68.00	59,625
2021-12-14	64.80	66.60	64.80	66.00	272,548
2021-12-13	67.20	67.80	66.00	67.00	334,414
2021-12-10	67.00	68.20	67.00	67.00	406,108
2021-12-09	66.20	67.40	66.00	67.40	71,140
2021-12-08	65.40	66.40	65.40	66.40	104,327
2021-12-07	66.40	66.40	65.80	65.80	575,357
2021-12-06	64.80	65.00	63.60	65.00	105,814
2021-12-03	64.80	64.80	64.80	64.80	38,148
2021-12-02	62.00	63.60	62.00	63.40	182,706
2021-12-01	60.80	64.00	60.60	63.50	407,580
2021-11-30	63.80	63.80	58.00	60.60	330,040
2021-11-29	61.20	62.60	60.60	62.60	183,146
2021-11-26	60.00	63.00	58.00	63.00	477,890
2021-11-25	60.20	62.80	60.00	62.80	273,460
2021-11-24	61.40	61.40	60.00	60.00	70,423
2021-11-23	63.00	63.80	61.00	61.00	299,491
2021-11-22	61.40	64.00	61.40	63.00	79,128
2021-11-19	63.40	63.40	61.60	61.60	42,591
2021-11-18	62.00	62.00	62.00	62.00	17,792
2021-11-17	62.40	63.40	62.40	63.40	166,632
2021-11-16	61.80	62.60	61.60	62.60	268,444
2021-11-15	62.80	62.80	61.20	61.50	29,763
2021-11-12	62.80	63.40	62.80	63.40	398,817
2021-11-11	62.80	63.00	60.20	62.20	219,950
2021-11-10	62.80	62.80	62.80	61.80	39,483
2021-11-09	60.80	63.20	60.00	61.90	589,185
2021-11-08	60.20	60.20	59.40	59.40	155,021
2021-11-05	61.20	61.20	60.60	61.20	87,454
2021-11-04	63.80	64.00	61.00	63.00	132,166
2021-11-03	63.00	64.20	63.00	64.20	17,344
2021-11-02	64.00	64.80	63.00	64.00	764,974
2021-11-01	65.60	72.00	65.60	64.00	174,782
2021-10-29	63.00	63.00	63.00	63.00	5,768
2021-10-28	64.00	65.20	64.00	65.00	158,190
2021-10-27	63.00	65.00	61.80	65.00	256,599
2021-10-26	63.20	65.00	63.00	63.00	41,254
2021-10-25	64.00	65.00	62.40	65.00	125,900
2021-10-22	65.00	68.00	64.00	65.30	181,682
2021-10-21	67.00	67.00	67.00	67.00	202,496
2021-10-20	65.00	65.00	64.00	64.00	29,396
2021-10-19	65.00	66.00	65.00	66.00	18,811
2021-10-18	66.00	66.00	66.00	66.00	11,083
2021-10-15	65.00	65.00	65.00	65.00	33,958
2021-10-14	64.00	65.00	63.20	65.00	57,977
2021-10-13	63.40	63.40	63.40	64.60	21,033
2021-10-12	63.00	63.00	63.00	63.00	7,289
2021-10-11	64.20	64.20	64.00	64.00	54,636
2021-10-08	66.60	67.00	63.60	65.00	72,149
2021-10-07	64.00	64.00	63.60	63.60	72,964
2021-10-06	65.00	65.00	62.20	64.00	1,068,169
2021-10-05	64.40	64.40	61.40	62.60	236,615
2021-10-04	67.40	67.40	64.40	64.40	144,776
2021-10-01	68.00	68.40	65.60	65.60	42,284
2021-09-30	68.60	69.60	68.60	68.60	38,691
2021-09-29	69.00	69.00	66.00	66.00	84,719
2021-09-28	69.00	73.00	67.00	68.20	70,078
2021-09-27	71.20	71.20	68.60	68.60	66,874
2021-09-24	70.60	70.60	70.60	70.60	4,451
2021-09-23	72.00	72.00	71.00	71.00	35,229
2021-09-22	73.00	73.60	72.00	73.60	46,933
2021-09-21	72.00	73.00	72.00	72.40	59,805
2021-09-20	71.40	71.40	69.80	71.00	218,860
2021-09-17	69.00	70.60	65.80	70.60	622,514
2021-09-16	69.00	69.00	68.40	68.40	50,343
2021-09-15	70.20	70.40	68.40	68.40	93,501
2021-09-14	70.20	70.20	69.00	69.00	80,369
2021-09-13	70.20	70.40	69.40	69.40	60,950
2021-09-10	71.20	72.00	65.00	68.80	369,679
2021-09-09	71.20	71.20	71.20	71.20	45,709
2021-09-08	71.40	71.40	70.80	70.80	87,834
2021-09-07	71.00	72.80	71.00	71.00	44,927
2021-09-06	72.00	72.00	71.00	71.00	60,440
2021-09-03	75.20	75.20	72.00	72.00	105,645
2021-09-02	73.00	73.00	73.00	73.00	49,093
2021-09-01	74.40	74.40	73.00	73.00	48,059
2021-08-31	73.00	75.00	72.00	73.80	68,420
2021-08-30	74.60	74.60	74.60	74.60	0
2021-08-27	75.60	79.40	74.60	74.60	104,599
2021-08-26	73.20	74.60	73.20	74.60	113,778
2021-08-25	75.60	75.60	75.60	75.60	24,794
2021-08-24	73.40	75.60	73.20	73.20	71,147
2021-08-23	74.00	74.40	73.20	73.40	78,731
2021-08-20	73.40	74.00	73.20	73.60	14,213
2021-08-19	72.80	74.00	72.80	73.40	38,284
2021-08-18	73.00	73.00	73.00	73.00	5,410
2021-08-17	73.00	73.20	72.80	72.80	91,625
2021-08-16	72.00	74.00	72.00	73.40	10,959
2021-08-13	71.80	72.00	71.20	71.40	20,012
2021-08-12	72.00	72.00	72.00	72.00	85,617
2021-08-11	70.60	70.80	70.40	70.80	55,516
2021-08-10	70.00	70.40	70.00	70.40	15,457
2021-08-09	70.20	70.20	69.40	69.80	171,424
2021-08-06	70.20	71.00	69.00	69.40	52,104
2021-08-05	70.00	70.00	69.40	69.40	23,777
2021-08-04	70.00	71.00	69.00	69.40	98,659
2021-08-03	73.80	73.80	72.60	72.60	30,348
2021-08-02	69.00	69.00	68.60	71.40	80,451
2021-07-30	68.80	68.80	68.00	68.40	64,866
2021-07-29	68.00	68.00	68.00	68.00	1,813,239
2021-07-28	66.20	66.40	66.20	66.40	16,032
2021-07-27	67.00	67.00	67.00	67.00	33,326
2021-07-26	65.20	67.20	65.20	67.20	116,358
2021-07-23	69.00	69.00	68.00	68.00	641,156
2021-07-22	70.00	70.00	69.00	69.00	38,475
2021-07-21	70.00	70.00	69.40	69.40	38,163
2021-07-20	69.60	70.80	69.00	69.80	79,565
2021-07-19	72.60	72.60	66.80	70.00	135,321
2021-07-16	73.80	74.00	73.00	73.00	12,043
2021-07-15	72.00	72.00	71.60	71.60	133,632
2021-07-14	74.00	74.60	72.20	72.00	26,378
2021-07-13	72.80	73.00	72.60	72.60	44,174
2021-07-12	74.40	74.40	72.40	72.40	795,062
2021-07-09	72.40	73.00	72.40	72.40	48,596
2021-07-08	72.00	72.50	72.00	72.50	9,627
2021-07-07	71.60	72.00	71.20	72.00	436,167
2021-07-06	72.80	73.60	72.00	72.00	620,141
2021-07-05	72.20	73.20	72.20	72.80	321,493
2021-07-02	73.60	73.60	71.00	71.00	34,663
2021-07-01	73.00	73.00	71.20	72.00	777,236
2021-06-30	75.40	75.40	70.60	71.40	1,000,814
2021-06-29	71.20	72.40	71.20	71.90	47,537
2021-06-28	71.20	72.80	71.00	71.00	51,606
2021-06-25	73.20	73.20	73.20	73.20	37,407
2021-06-24	70.00	70.00	70.00	70.00	18,158
2021-06-23	72.40	72.40	72.40	71.00	16,437
2021-06-22	72.60	72.60	71.80	72.40	525,333
2021-06-21	72.60	73.00	71.80	71.80	40,762
2021-06-18	72.80	73.00	72.60	72.60	45,395
2021-06-17	73.00	73.00	71.40	73.00	75,983
2021-06-16	73.80	74.00	71.00	74.00	69,344
2021-06-15	74.40	74.40	73.40	73.60	48,055
2021-06-14	74.00	74.00	73.20	73.80	39,411
2021-06-11	73.80	74.20	73.60	74.20	215,599
2021-06-10	74.00	74.00	73.00	73.00	1,006,945
2021-06-09	74.40	74.50	74.40	74.50	42,388
2021-06-08	74.60	74.80	74.00	74.40	112,324
2021-06-07	74.60	74.60	74.60	74.60	29,463
2021-06-04	74.00	75.00	74.00	74.20	51,843
2021-06-03	74.20	75.00	73.60	74.00	174,521
2021-06-02	75.00	75.00	74.20	74.20	5,446
2021-06-01	75.00	75.00	74.40	74.40	30,977
2021-05-28	73.40	74.60	73.40	74.60	418,536
2021-05-27	73.60	75.00	73.60	75.00	69,518
2021-05-26	75.00	75.40	73.40	75.40	61,240
2021-05-25	75.20	75.20	73.40	74.70	194,237
2021-05-24	75.20	75.20	74.00	74.60	163,204
2021-05-21	74.80	75.40	74.80	74.90	150,838
2021-05-20	75.00	75.00	73.60	74.40	78,528
2021-05-19	72.80	75.00	72.60	74.80	292,750
2021-05-18	72.00	75.00	72.00	72.80	475,987
2021-05-17	71.40	72.80	70.00	70.30	202,519
2021-05-14	69.80	71.20	66.40	69.40	21,147
2021-05-13	69.60	69.80	69.00	69.00	40,076
2021-05-12	69.20	71.40	69.20	71.40	90,012
2021-05-11	69.20	69.20	69.20	70.20	32,173
2021-05-10	71.60	71.60	68.40	69.90	42,510
2021-05-07	71.60	71.60	67.40	70.60	99,148
2021-05-06	69.20	70.00	68.80	70.00	60,626
2021-05-05	68.60	69.00	68.60	69.80	174,421
2021-05-04	70.40	70.60	67.00	68.30	149,638
2021-04-30	69.40	71.00	68.40	70.00	73,502
2021-04-29	71.20	71.20	71.20	71.20	35,871
2021-04-28	71.00	71.00	68.60	70.20	26,266
2021-04-27	71.00	71.20	71.00	70.30	42,249
2021-04-26	71.00	72.00	69.00	69.00	102,628
2021-04-23	70.80	71.20	70.80	69.10	114,894
2021-04-22	65.20	71.00	65.20	69.10	45,171
2021-04-21	71.00	71.00	71.00	68.40	47,084
2021-04-20	70.00	70.00	69.00	69.00	61,493
2021-04-19	71.20	71.40	69.40	70.10	90,604
2021-04-16	71.40	71.40	71.40	71.40	8,237
2021-04-15	69.40	71.00	69.40	70.40	40,926
2021-04-14	71.40	71.60	71.20	71.20	19,803
2021-04-13	69.20	71.40	69.20	71.40	157,412
2021-04-12	70.80	72.00	69.00	72.00	156,222
2021-04-09	72.00	72.60	70.00	71.60	300,156
2021-04-08	71.80	72.00	69.00	72.00	86,106
2021-04-07	67.20	72.00	67.20	68.60	81,611
2021-04-06	71.80	71.80	66.60	70.40	234,690
2021-04-01	67.20	71.20	65.40	71.20	230,359
2021-03-31	69.00	69.20	66.20	69.20	127,601
2021-03-30	68.00	68.20	66.40	69.00	113,137
2021-03-29	66.00	69.80	66.00	68.80	58,283
2021-03-26	68.60	69.80	64.40	69.00	134,703
2021-03-25	71.20	71.20	71.20	69.50	109,927
2021-03-24	69.20	71.20	63.60	68.80	104,118
2021-03-23	66.60	67.00	66.60	66.80	37,959
2021-03-22	69.00	69.60	66.40	68.00	187,223
2021-03-19	68.40	69.20	65.20	69.20	235,839
2021-03-18	66.00	67.20	64.60	66.00	228,113
2021-03-17	67.00	69.00	66.80	68.80	168,409
2021-03-16	66.40	67.60	64.60	67.20	58,227
2021-03-15	67.00	68.60	66.60	67.00	127,697
2021-03-12	64.00	67.40	64.00	67.40	51,262
2021-03-11	64.40	67.20	64.40	67.20	73,798
2021-03-10	64.60	66.60	64.60	66.60	80,895
2021-03-09	65.40	66.40	62.60	65.00	85,370
2021-03-08	63.00	66.00	63.00	63.00	37,127
2021-03-05	62.60	66.00	62.60	65.80	56,921
2021-03-04	62.60	63.80	62.60	63.10	202,730
2021-03-03	64.20	64.20	62.00	63.40	186,626
2021-03-02	63.80	64.00	62.20	64.00	105,363
2021-03-01	64.80	66.00	64.20	64.20	108,784
2021-02-26	64.80	65.00	63.60	63.80	74,144
2021-02-25	64.00	64.00	63.60	64.20	28,453
2021-02-24	64.40	64.40	63.00	64.20	91,795
2021-02-23	65.20	66.40	64.20	64.20	156,931
2021-02-22	64.60	65.80	62.80	65.10	578,390
2021-02-19	62.20	63.60	61.40	62.00	124,273
2021-02-18	62.80	63.60	61.40	62.60	68,910
2021-02-17	62.80	64.40	62.80	63.20	231,439
2021-02-16	64.20	64.20	63.00	63.00	204,659
2021-02-15	64.20	66.20	63.00	64.00	116,949
2021-02-12	65.80	65.80	64.40	64.40	446,400
2021-02-11	64.60	65.40	64.00	65.40	98,121
2021-02-10	64.40	64.40	63.00	63.40	80,324
2021-02-09	64.00	65.20	64.00	64.50	50,120
2021-02-08	64.80	66.00	63.20	64.80	91,286
2021-02-05	64.80	64.80	63.00	63.80	29,031
2021-02-04	64.00	64.80	63.00	63.00	138,650
2021-02-03	63.20	65.20	63.00	63.30	160,987
2021-02-02	64.40	64.80	64.00	64.00	2,384,285
2021-02-01	64.20	66.00	62.20	63.00	2,925,155
2021-01-29	65.60	65.80	64.20	65.60	60,527
2021-01-28	66.20	66.20	64.00	64.80	55,965
2021-01-27	63.60	66.60	63.60	66.20	7,571,545
2021-01-26	64.80	67.40	62.00	63.00	294,591
2021-01-25	62.00	64.80	62.00	63.90	381,134
2021-01-22	61.20	61.40	60.00	60.00	458,658
2021-01-21	59.20	60.00	59.20	60.00	144,454
2021-01-20	59.60	60.00	58.40	60.00	248,303
2021-01-19	59.80	59.80	58.40	59.80	74,933
2021-01-18	59.20	59.20	57.80	58.10	140,539
2021-01-15	57.20	58.20	57.00	57.50	123,126
2021-01-14	60.00	60.00	58.00	58.00	131,500
2021-01-13	58.80	59.20	58.00	59.20	140,362
2021-01-12	58.00	58.40	58.00	58.70	64,691
2021-01-11	59.20	59.20	58.00	58.30	89,357
2021-01-08	57.40	59.20	56.00	58.80	160,541
2021-01-07	59.00	59.00	57.00	57.00	213,401
2021-01-06	56.80	58.40	56.00	58.00	780,655
2021-01-05	57.00	58.20	57.00	57.30	105,489
2021-01-04	57.00	58.20	57.00	58.20	196,490
2020-12-31	56.20	56.20	56.20	57.60	2,846
2020-12-30	56.20	57.60	56.20	56.50	86,036
2020-12-29	56.80	59.20	55.00	56.00	433,920
2020-12-24	55.00	56.50	55.00	56.50	23,310
2020-12-23	56.00	56.00	54.60	55.00	39,026
2020-12-22	56.40	56.40	55.40	55.50	29,746
2020-12-21	56.20	56.80	55.40	55.80	211,390
2020-12-18	57.20	57.20	56.00	57.00	205,551
2020-12-17	57.80	57.80	55.00	55.00	65,576
2020-12-16	57.20	57.20	55.00	55.00	174,882
2020-12-15	56.40	57.60	56.40	56.80	87,866
2020-12-14	57.20	57.60	56.80	56.80	79,276
2020-12-11	57.40	57.40	53.00	56.00	341,463
2020-12-10	57.00	57.60	56.00	57.00	226,084
2020-12-09	56.60	57.40	56.60	57.00	100,431
2020-12-08	58.60	58.60	56.60	56.60	204,343
2020-12-07	58.40	58.40	56.40	57.00	205,075
2020-12-04	57.20	57.60	55.00	57.50	228,690
2020-12-03	56.40	57.20	55.20	57.20	126,102
2020-12-02	56.40	56.40	54.00	54.00	543,684
2020-12-01	54.00	56.60	54.00	56.40	1,015,988
2020-11-30	55.60	57.00	55.40	56.00	333,767
2020-11-27	56.40	56.60	54.00	56.00	135,256
2020-11-26	56.00	57.00	54.20	54.80	210,032
2020-11-25	56.20	56.20	54.80	55.00	602,914
2020-11-24	56.00	57.00	55.00	55.00	166,026
2020-11-23	56.20	56.20	54.00	56.00	407,290
2020-11-20	49.30	56.00	49.30	54.00	972,137
2020-11-19	52.20	52.20	49.00	49.00	353,274
2020-11-18	50.00	51.00	50.00	50.40	248,219
2020-11-17	50.00	50.00	46.50	50.00	618,336
2020-11-16	49.00	49.30	47.00	49.00	287,743
2020-11-13	47.20	48.10	47.00	47.00	141,386
2020-11-12	45.00	47.00	45.00	46.50	434,350
2020-11-11	44.70	45.20	44.00	45.00	2,835,713
2020-11-10	44.00	45.00	43.50	44.20	1,143,512
2020-11-09	44.50	47.00	44.00	44.50	373,625
2020-11-06	44.00	44.00	43.50	43.70	277,333
2020-11-05	44.00	44.30	43.20	43.20	135,789
2020-11-04	43.50	44.40	43.50	43.70	66,820
2020-11-03	44.40	44.40	43.00	44.40	93,743
2020-11-02	41.60	44.40	38.60	43.30	644,392
2020-10-30	44.00	45.60	42.40	43.30	88,534
2020-10-29	44.00	44.70	43.50	44.00	249,725
2020-10-28	44.10	45.10	42.40	43.70	285,665
2020-10-27	46.60	47.40	43.00	43.00	207,011
2020-10-26	48.60	48.60	45.00	45.00	184,235
2020-10-23	46.30	48.70	46.30	46.50	296,034
2020-10-22	46.50	47.60	46.50	46.50	321,489
2020-10-21	46.30	46.90	45.80	46.00	139,393
2020-10-20	47.10	48.00	46.50	46.50	155,415
2020-10-16	48.80	50.00	48.80	48.70	71,152
2020-10-15	49.50	49.90	46.40	48.20	443,692
2020-10-14	47.60	49.50	47.50	49.50	284,158
2020-10-13	47.70	48.50	46.70	46.60	127,202
2020-10-12	48.50	49.90	47.90	48.90	147,788
2020-10-09	48.00	48.00	47.30	47.30	46,394
2020-10-08	47.00	48.40	47.00	48.00	227,608
2020-10-07	47.40	47.40	45.20	46.00	406,542
2020-10-06	47.00	47.10	46.50	46.50	99,165
2020-10-05	46.10	48.40	45.10	46.70	332,968
2020-10-02	49.90	50.00	45.70	48.60	201,139
2020-10-01	49.50	49.70	48.00	48.85	37,943
2020-09-30	54.00	54.00	47.80	47.60	1,111,631
2020-09-29	53.40	53.60	52.20	52.20	600,671
2020-09-28	49.00	54.00	49.00	54.00	636,677
2020-09-25	53.40	54.00	51.60	51.40	468,028
2020-09-24	49.40	54.20	49.40	53.40	201,151
2020-09-23	46.50	49.00	46.00	49.00	371,073
2020-09-22	45.00	47.50	44.50	47.00	572,117
2020-09-21	47.70	48.90	43.00	44.70	481,557
2020-09-18	48.60	49.00	47.40	49.00	239,633
2020-09-17	49.80	51.00	49.80	49.70	56,216
2020-09-16	48.20	49.60	48.20	50.60	46,766
2020-09-15	48.60	49.10	48.60	48.90	120,964
2020-09-14	49.10	51.00	49.00	49.00	127,040
2020-09-11	49.00	51.20	49.00	50.10	87,867
2020-09-10	50.00	51.80	49.10	49.70	224,098
2020-09-09	52.00	52.00	49.60	49.70	115,761
2020-09-08	50.80	50.80	50.80	50.00	21,504
2020-09-07	49.40	53.80	49.30	49.55	383,866
2020-09-04	50.00	52.00	50.00	51.10	102,188
2020-09-03	52.60	52.60	47.20	49.80	219,292
2020-09-02	51.20	51.20	50.00	51.40	62,249
2020-09-01	54.80	54.80	50.20	51.30	142,732
2020-08-28	55.00	55.00	53.00	53.80	72,144
2020-08-27	54.80	55.60	50.60	53.90	476,389
2020-08-26	56.00	58.00	54.20	56.10	68,483
2020-08-25	55.80	58.00	54.80	56.90	216,110
2020-08-24	59.40	59.40	53.00	53.60	246,888
2020-08-21	56.20	59.40	55.20	56.60	94,602
2020-08-20	57.60	58.60	57.00	58.20	335,609
2020-08-19	58.00	58.00	55.40	55.80	260,529
2020-08-18	54.00	60.00	51.40	57.70	788,326
2020-08-17	53.40	54.80	49.40	53.70	446,127
2020-08-14	50.00	54.00	49.00	51.40	839,558
2020-08-13	48.00	52.60	47.70	48.75	1,511,730
2020-08-12	42.50	44.50	42.50	43.60	895,891
2020-08-11	41.30	44.80	40.10	42.65	248,076
2020-08-10	40.00	41.70	40.00	41.80	228,063
2020-08-07	42.70	42.70	42.70	41.40	93,574
2020-08-06	41.90	42.00	40.30	41.70	264,489
2020-08-05	42.30	42.30	40.60	41.30	62,678
2020-08-04	44.10	44.10	40.40	42.00	100,900
2020-08-03	41.10	42.10	41.10	42.65	113,307
2020-07-31	42.10	44.50	40.90	43.80	131,125
2020-07-30	42.60	42.60	42.50	43.35	29,239
2020-07-29	42.00	44.00	42.00	43.35	127,377
2020-07-28	42.00	43.00	41.90	42.50	60,041
2020-07-27	43.00	43.00	40.80	42.40	237,528
2020-07-24	42.40	43.00	41.50	42.70	395,605
2020-07-23	43.20	45.40	40.40	42.15	164,940
2020-07-22	43.00	43.00	40.70	42.65	94,661
2020-07-21	42.70	43.00	42.60	42.70	230,584
2020-07-20	42.90	43.00	41.00	42.30	34,203
2020-07-17	43.10	43.10	42.00	42.30	55,717
2020-07-16	42.70	46.50	41.00	42.20	288,834
2020-07-15	42.80	43.00	41.50	42.50	109,935
2020-07-14	43.20	44.90	40.60	42.45	376,387
2020-07-13	46.40	46.40	43.00	43.10	577,956
2020-07-10	46.00	46.00	43.20	44.50	144,969
2020-07-09	47.80	49.00	46.00	45.80	165,659
2020-07-08	43.70	48.00	43.70	46.95	153,772
2020-07-07	49.00	49.90	45.00	45.85	313,440
2020-07-06	48.20	49.50	44.50	48.80	146,387
2020-07-03	49.20	49.20	45.10	46.35	85,664
2020-07-02	50.40	50.40	46.80	47.45	80,822
2020-07-01	47.50	48.50	44.10	47.45	617,227
2020-06-30	43.40	45.40	42.10	43.20	88,074
2020-06-29	42.70	43.30	42.40	42.85	38,775
2020-06-26	43.90	43.90	40.40	43.05	42,309
2020-06-25	43.90	43.90	40.10	43.45	219,463
2020-06-24	43.70	45.00	41.80	44.55	150,098
2020-06-23	43.00	45.40	43.00	44.55	138,463
2020-06-22	45.40	45.40	42.30	43.85	44,221
2020-06-19	43.00	45.10	43.00	44.50	143,278
2020-06-18	42.50	45.50	42.10	42.70	204,888
2020-06-17	42.90	46.50	41.00	40.95	291,010
2020-06-16	45.30	46.40	41.50	40.95	263,610
2020-06-15	41.70	45.40	41.30	43.70	198,643
2020-06-12	40.50	42.10	39.70	41.35	311,510
2020-06-11	46.20	46.20	40.40	41.80	908,453
2020-06-10	46.80	46.80	43.60	45.25	268,288
2020-06-09	46.00	47.90	43.80	45.45	873,445
2020-06-08	46.00	48.50	44.20	46.30	983,028
2020-06-05	45.90	47.40	41.70	43.85	414,576
2020-06-04	47.50	47.60	43.60	45.75	414,151
2020-06-03	41.90	51.60	40.80	46.25	997,073
2020-06-02	40.90	44.10	39.80	41.90	798,755
2020-05-29	39.40	39.50	38.10	39.70	153,092
2020-05-28	38.90	40.00	37.60	39.70	86,562
2020-05-27	39.00	40.40	37.20	38.50	319,189
2020-05-26	38.90	39.50	37.10	38.50	335,794
2020-05-22	38.90	38.90	37.60	38.35	45,818
2020-05-21	39.70	40.40	37.70	38.35	161,505
2020-05-20	37.00	39.90	36.90	38.25	272,556
2020-05-19	37.00	40.20	37.00	37.10	278,878
2020-05-18	35.40	37.80	34.60	37.30	235,746
2020-05-15	37.10	37.30	35.00	36.35	76,740
2020-05-14	38.90	38.90	36.00	36.40	544,598
2020-05-13	38.30	38.50	37.00	37.55	49,399
2020-05-12	37.10	38.20	37.10	37.85	78,505
2020-05-11	40.50	40.50	36.00	37.65	83,920
2020-05-07	38.90	39.90	37.70	39.05	347,720
2020-05-06	38.10	39.00	37.00	37.90	91,204
2020-05-05	36.80	38.90	35.40	37.65	205,006
2020-05-04	35.50	36.80	34.50	36.20	331,329
2020-05-01	36.30	36.30	33.70	34.95	300,307
2020-04-30	36.10	39.70	34.60	35.70	323,212
2020-04-29	34.70	35.90	34.70	35.70	1,656,104
2020-04-28	35.70	36.00	34.60	35.75	135,392
2020-04-27	36.00	36.00	35.20	35.75	141,568
2020-04-24	35.90	36.00	35.00	35.50	52,163
2020-04-23	35.90	35.90	35.00	35.40	165,032
2020-04-22	37.80	37.80	34.20	36.05	293,577
2020-04-21	35.40	37.20	35.40	36.05	62,923
2020-04-20	35.40	38.90	35.40	36.50	210,085
2020-04-17	35.40	40.30	35.40	37.40	342,350
2020-04-16	34.80	38.10	34.80	36.75	297,038
2020-04-15	37.00	38.20	35.70	35.50	205,340
2020-04-14	33.00	40.00	31.60	33.20	1,678,838
2020-04-09	33.50	34.80	32.50	33.20	370,937
2020-04-08	32.90	34.60	31.30	33.35	1,282,443
2020-04-07	31.70	35.40	31.70	30.40	722,967
2020-04-06	32.00	32.00	29.00	30.75	763,213
2020-04-03	33.00	33.00	33.00	32.00	2,462
2020-04-03	33.00	33.00	30.20	30.75	57,238
2020-04-02	35.50	35.60	31.90	32.00	238,963
2020-04-02	35.50	35.60	32.80	33.75	82,109
2020-04-01	37.70	37.70	33.50	34.00	160,800
2020-04-01	40.70	40.70	37.45	37.45	0
2020-03-31	40.70	40.70	37.10	39.45	15,535
2020-03-30	41.20	42.50	40.10	39.95	75,791
2020-03-27	41.10	42.40	40.60	39.25	89,459
2020-03-26	36.10	40.00	35.30	36.30	187,097
2020-03-25	38.80	39.70	36.30	37.10	69,163
2020-03-24	36.00	39.20	35.50	34.25	72,713
2020-03-23	31.30	31.30	28.30	30.30	402,467
2020-03-20	26.60	29.70	26.60	25.75	404,623
2020-03-19	28.90	28.90	25.30	27.85	22,794
2020-03-18	28.90	29.00	28.30	28.10	38,893
2020-03-17	29.00	29.80	28.60	27.50	44,786
2020-03-16	38.30	38.30	27.50	37.50	324,274
2020-03-13	37.90	38.30	37.40	36.45	51,510
2020-03-12	45.70	45.70	37.00	46.80	90,756
2020-03-11	48.00	48.00	47.10	46.45	40,143
2020-03-10	44.40	47.00	44.40	46.75	119,793
2020-03-09	51.00	51.00	44.70	53.00	178,365
2020-03-06	57.20	57.20	53.00	53.00	42,988
2020-03-05	53.40	56.40	53.40	54.70	373,579
2020-03-04	59.80	59.80	53.80	57.40	139,731
2020-03-03	58.80	58.80	55.60	56.30	365,535
2020-03-02	60.00	60.00	55.60	57.20	111,061
2020-02-28	61.00	62.60	55.00	56.80	257,692
2020-02-27	59.00	63.40	57.00	78.60	1,930,615
2020-02-26	78.20	80.60	78.20	79.90	256,723
2020-02-25	80.00	80.80	79.40	79.20	14,197
2020-02-24	79.00	80.00	79.00	80.00	463,628
2020-02-21	78.60	81.00	78.60	80.00	27,135
2020-02-20	78.60	81.20	78.40	80.10	15,200
2020-02-19	79.60	81.40	79.40	80.30	196,863
2020-02-18	81.80	81.80	79.20	79.10	213,887
2020-02-17	81.00	81.20	79.60	79.30	29,991
2020-02-14	79.60	80.80	79.00	79.60	23,030
2020-02-13	80.00	81.20	80.00	79.70	147,382
2020-02-12	79.40	81.20	78.80	79.70	622,175
2020-02-11	78.40	79.00	78.00	78.80	240,214
2020-02-10	79.80	79.80	78.40	78.90	102,452
2020-02-07	79.80	80.00	79.00	79.70	88,700
2020-02-06	79.60	79.60	78.60	79.00	18,806
2020-02-05	78.00	79.40	78.00	79.00	219,307
2020-02-04	78.60	79.40	77.20	78.60	226,153
2020-01-31	78.40	78.40	78.20	77.20	218,928
2020-01-30	78.00	78.00	77.00	77.20	49,379
2020-01-29	73.00	77.60	73.00	77.30	417,802
2020-01-28	75.40	76.40	75.40	75.80	7,920
2020-01-27	75.40	76.00	75.00	75.40	3,300,156
2020-01-24	74.60	74.60	74.60	74.10	1,256
2020-01-23	75.20	75.20	74.20	74.60	15,633
2020-01-22	76.00	76.00	73.00	74.60	2,442,625
2020-01-21	74.40	76.00	72.80	73.80	1,265,745
2020-01-20	74.20	75.00	73.40	73.30	4,624
2020-01-17	74.00	75.00	74.00	73.30	16,851
2020-01-16	72.00	74.20	71.80	73.70	33,446
2020-01-15	76.20	76.20	72.00	72.90	67,007
2020-01-14	75.40	77.80	75.40	75.60	83,803
2020-01-13	78.00	78.00	75.60	76.50	178,842
2020-01-10	77.40	77.80	76.00	77.00	142,090
2020-01-09	76.00	77.80	76.00	76.70	94,020
2020-01-08	77.00	77.60	76.00	76.30	218,488
2020-01-07	76.80	76.80	75.20	75.80	141,083
2020-01-06	75.00	76.60	75.00	76.10	69,391
2020-01-03	75.00	75.80	74.20	75.40	237,013
2020-01-02	72.60	75.00	72.60	74.60	390,467
2019-12-31	73.40	73.40	71.20	72.00	22,194
2019-12-30	71.80	73.40	71.80	73.10	183,138
2019-12-27	72.20	73.00	72.20	72.00	16,166
2019-12-24	74.00	74.00	72.20	72.20	30,991
2019-12-23	73.00	75.00	71.00	72.00	488,920
2019-12-20	72.60	73.00	72.00	72.60	187,308
2019-12-19	70.80	72.60	70.00	71.70	372,747
2019-12-18	75.80	77.40	73.20	74.90	413,028
2019-12-17	77.00	77.00	72.60	75.50	468,432
2019-12-16	76.00	78.80	74.60	75.10	1,600,290
2019-12-13	72.80	76.80	72.80	75.60	3,806,437
2019-12-12	70.00	72.60	70.00	70.30	68,045
2019-12-11	72.20	72.20	68.20	70.10	29,281
2019-12-10	71.80	73.80	71.80	73.10	791,598
2019-12-09	73.60	73.60	72.20	73.10	101,097
2019-12-06	74.40	74.60	74.40	74.60	8,963
2019-12-05	73.60	75.80	73.00	73.80	54,235
2019-12-04	76.40	78.20	73.00	73.80	94,732
2019-12-03	75.00	75.80	73.60	74.20	706,184
2019-12-02	75.80	76.80	74.20	75.40	115,396
2019-11-29	72.40	76.00	70.60	75.20	208,241
2019-11-28	71.00	72.60	68.40	71.60	106,389
2019-11-27	68.40	71.00	68.20	69.40	64,911
2019-11-26	63.00	72.00	58.00	70.30	615,326
2019-11-25	66.00	66.00	64.20	65.40	74,659
2019-11-22	67.20	67.20	65.20	65.70	26,409
2019-11-21	67.60	67.60	65.00	65.30	141,977
2019-11-20	67.20	68.60	66.60	67.60	68,257
2019-11-19	70.00	70.00	66.60	66.60	88,588
2019-11-18	68.40	70.40	67.80	69.70	29,573
2019-11-15	69.00	69.00	68.60	68.20	8,729
2019-11-14	70.20	70.20	68.20	68.30	18,046
2019-11-13	69.00	70.40	69.00	69.70	43,734
2019-11-12	72.80	72.80	67.60	70.20	159,210
2019-11-11	71.20	74.00	71.00	73.20	107,825
2019-11-08	75.00	75.00	71.80	73.60	34,336
2019-11-07	72.20	73.20	72.00	74.00	35,621
2019-11-06	73.40	73.40	72.60	73.40	33,188
2019-11-05	72.80	73.40	71.60	71.90	86,388
2019-11-04	72.60	74.60	72.20	73.60	50,084
2019-11-01	76.00	76.00	75.30	75.30	0
2019-10-31	76.00	76.00	73.00	75.30	1,069,350
2019-10-30	75.00	76.00	75.00	75.40	253,333
2019-10-29	76.00	76.00	75.20	75.70	93,050
2019-10-28	72.00	76.00	72.00	75.70	492,361
2019-10-25	71.20	73.00	71.20	72.40	25,205
2019-10-24	72.00	73.00	70.60	72.30	44,373
2019-10-23	72.60	72.60	71.00	72.20	121,651
2019-10-22	69.20	73.00	69.00	72.20	356,278
2019-10-21	70.00	71.40	69.00	70.50	74,522
2019-10-18	71.80	71.80	69.40	70.90	14,578
2019-10-17	70.00	71.00	69.40	69.80	142,311
2019-10-16	70.00	70.00	69.00	69.40	20,519
2019-10-15	69.00	70.40	69.00	69.60	56,062
2019-10-14	69.00	70.20	65.20	66.40	666,806
2019-10-11	69.60	69.80	68.60	68.90	3,098,426
2019-10-10	68.00	68.00	68.00	68.00	184,344
2019-10-09	67.00	67.00	67.00	68.00	194,608
2019-10-08	69.00	70.60	66.20	69.60	234,177
2019-10-07	66.00	68.20	65.00	66.40	53,052
2019-10-04	65.80	68.60	64.40	66.80	198,405
2019-10-03	65.00	66.00	64.60	65.60	27,909
2019-10-02	65.80	65.80	61.00	69.00	216,228
2019-10-01	66.00	68.30	66.00	68.30	0
2019-09-30	66.00	68.80	66.00	68.30	84,644
2019-09-27	68.20	68.20	65.40	66.00	885,322
2019-09-26	67.60	69.40	67.60	68.30	16
2019-09-25	68.40	68.40	68.00	69.20	8,678
2019-09-24	70.00	70.00	68.00	68.30	15,399
2019-09-23	68.00	70.00	68.00	69.00	13,502
2019-09-20	67.60	70.00	67.60	68.90	40,862
2019-09-19	66.20	68.00	65.60	68.40	63,263
2019-09-18	68.00	69.80	68.00	68.40	57,186
2019-09-17	67.20	70.00	67.00	68.80	66,672
2019-09-16	69.80	70.00	67.40	69.00	24,441
2019-09-13	68.00	70.00	68.00	68.60	20,422
2019-09-12	69.20	69.20	69.20	68.40	338,975
2019-09-11	68.20	70.80	66.20	69.80	23,827
2019-09-10	65.80	69.00	65.80	66.80	29,497
2019-09-09	67.60	68.80	66.80	67.80	15,766
2019-09-06	67.00	69.00	64.80	67.80	59,208
2019-09-05	66.20	67.00	63.20	66.50	21,851
2019-09-04	66.80	67.00	64.80	66.00	29,634
2019-09-03	66.80	67.00	65.20	65.80	16,370
2019-08-30	66.40	67.00	65.80	66.30	74,695
2019-08-29	66.20	66.20	63.60	65.20	24,872
2019-08-28	65.40	66.20	63.60	65.20	42,710
2019-08-27	66.80	66.80	63.00	64.50	14,454
2019-08-23	66.80	67.00	63.20	66.60	41,126
2019-08-22	66.80	67.00	65.00	66.60	51,683
2019-08-21	67.00	67.00	64.40	65.00	39,547
2019-08-20	66.80	66.80	63.00	64.50	27,092
2019-08-19	67.00	67.00	64.80	65.70	9,119
2019-08-16	66.00	67.00	63.00	65.10	51,681
2019-08-15	66.00	66.00	63.00	64.00	106,235
2019-08-14	65.80	66.00	62.60	63.30	63,690
2019-08-13	61.00	63.80	61.00	63.10	66,879
2019-08-12	62.00	64.80	60.20	60.80	59,860
2019-08-09	64.60	65.40	61.20	62.40	9,549
2019-08-08	63.80	63.80	61.00	61.60	14,938
2019-08-07	65.80	66.00	60.20	61.00	112,608
2019-08-06	64.00	64.00	63.40	63.70	13,433
2019-08-05	67.20	67.20	60.80	61.30	192,243
2019-08-02	70.00	70.00	65.60	66.40	65,707
2019-08-01	66.00	67.40	66.00	67.80	6,517
2019-07-31	69.20	69.20	66.40	67.30	73,872
2019-07-30	67.40	68.20	66.80	68.40	82,240
2019-07-29	69.80	70.00	66.20	66.70	50,124
2019-07-26	68.40	68.40	66.00	66.50	65,910
2019-07-25	68.80	69.60	67.80	68.20	299,040
2019-07-24	68.60	68.60	67.00	69.00	31,307
2019-07-23	69.80	70.00	68.60	69.10	25,422
2019-07-22	70.00	71.00	70.00	70.70	22,544
2019-07-19	69.80	70.00	69.40	69.60	276,530
2019-07-18	71.20	72.00	71.20	71.50	113,807
2019-07-17	71.00	72.00	70.60	71.50	124,844
2019-07-16	71.80	72.00	71.20	71.60	28,130
2019-07-15	71.40	71.60	70.80	71.00	80,428
2019-07-12	68.00	71.40	67.00	71.00	12,484,321
2019-07-11	67.00	67.40	67.00	67.30	79,409
2019-07-10	67.00	67.00	66.60	66.80	35,140
2019-07-09	67.20	67.40	66.80	66.90	1,002,741
2019-07-08	66.60	67.40	66.40	67.20	4,067,485
2019-07-05	68.00	68.60	66.40	67.10	39,208
2019-07-04	68.80	70.60	68.20	68.80	269,737
2019-07-03	68.00	69.00	68.00	68.40	106,950
2019-07-02	67.60	68.60	66.40	66.90	165,383
2019-07-01	68.00	68.00	66.00	66.50	59,790
2019-06-28	68.00	68.00	66.00	66.70	1,258,781
2019-06-27	66.60	67.80	66.00	67.80	1,140,900
2019-06-26	67.00	68.40	66.00	68.00	2,853,878
2019-06-25	71.60	71.60	68.00	70.00	29,023
2019-06-24	69.00	71.00	67.60	69.40	23,608
2019-06-21	68.80	68.80	67.20	68.40	75,891
2019-06-20	67.00	68.80	67.00	68.40	48,169
2019-06-19	66.00	67.80	66.00	67.40	71,289
2019-06-18	66.00	68.20	66.00	68.10	49,515
2019-06-17	67.00	68.60	66.40	67.70	16,085
2019-06-14	67.40	69.00	66.80	69.40	57,774
2019-06-13	66.60	67.80	66.60	67.00	55,072
2019-06-12	68.80	69.00	66.80	67.20	85,954
2019-06-11	68.00	69.80	67.80	69.00	36,488
2019-06-10	69.80	69.80	69.20	69.10	114,723
2019-06-07	71.00	71.00	67.80	68.40	288,394
2019-06-06	71.20	72.80	69.60	69.80	1,402,942
2019-06-05	75.80	76.00	74.60	75.20	33,460
2019-06-04	72.20	75.20	72.20	73.80	13,066
2019-05-31	70.00	72.40	70.00	72.60	49,234
2019-05-30	73.00	73.00	72.20	72.60	116,479
2019-05-29	72.20	73.00	71.20	72.40	121,871
2019-05-28	71.60	73.00	71.60	73.20	54,308
2019-05-24	71.20	75.00	71.20	73.30	32,614
2019-05-23	76.00	76.00	71.20	73.70	89,705
2019-05-22	75.00	75.60	75.00	75.50	154,116
2019-05-21	77.80	77.80	73.20	76.10	30,602
2019-05-20	71.80	77.80	71.80	75.30	71,822
2019-05-17	72.20	76.00	72.20	74.50	8,466
2019-05-16	73.20	75.20	73.20	74.50	17,941
2019-05-15	71.00	73.00	71.00	73.10	10,688
2019-05-14	71.20	73.00	71.20	73.10	21,000
2019-05-13	71.00	73.00	71.00	73.10	30,443
2019-05-10	71.20	71.20	71.20	73.40	18,583
2019-05-09	71.40	73.40	71.40	72.40	11,809
2019-05-08	70.80	73.00	70.80	72.10	453,017
2019-05-07	72.00	72.80	70.00	70.90	97,772
2019-05-03	73.00	73.00	72.30	72.30	15,671
2019-05-02	72.80	73.80	72.60	73.50	39,572
2019-05-01	73.00	75.40	72.00	73.30	50,685
2019-04-30	75.00	75.40	75.00	75.20	12,490
2019-04-29	74.40	75.00	72.00	75.20	16,767
2019-04-26	74.80	75.00	72.00	74.70	37,215
2019-04-25	75.20	75.40	72.00	74.20	137,889
2019-04-24	76.00	77.00	76.00	76.30	5,206
2019-04-23	77.00	77.20	75.00	76.20	61,451
2019-04-18	77.00	79.20	77.00	77.50	98,755
2019-04-17	77.40	79.00	77.40	78.10	19,487
2019-04-16	80.00	80.00	77.20	77.90	109,574

Share	Price	Change
Angus Energy (ANGS)	0.56	0%
Krm22 Plc (KRM)	27.40	0%
Serinus Energy (SENX)	3.70	0%
Sondrel Plc (SND)	4.00	0%
N4 Pharma Plc (N4P)	0.85	0%

Share	Price	Change
Horizonte Minerals (HZM)	0.40	0%
Bens Creek (BEN)	0.30	0%
Molecular Enrgy (MEN)	9.50	0%
Byotrol (BYOT)	0.10	0%
88 Energy (88E)	0.251	0%

Share	Price	Volume
88 Energy (88E)	0.251	0
Baron Oil (BOIL)	0.063	0
Tower Resources (TRP)	0.02	0
Premier African Minerals (PREM)	0.182	0
Mosman Oil Gas (MSMN)	0.018	0