Vertu Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-15	67.10	67.70	66.30	66.50	806,264
2024-04-12	68.10	69.10	66.40	66.40	580,864
2024-04-11	68.40	68.80	68.10	68.60	316,765
2024-04-10	68.30	70.10	68.30	68.40	402,943
2024-04-09	68.60	70.00	67.80	69.90	504,454
2024-04-08	67.00	69.20	67.00	68.70	411,412
2024-04-05	67.70	68.80	67.10	67.80	853,257
2024-04-04	68.40	69.90	67.90	69.20	698,681
2024-04-03	66.10	67.90	66.00	67.50	517,893
2024-04-02	67.80	68.60	66.30	66.80	356,347
2024-04-01	67.50	67.50	67.50	67.50	0
2024-03-29	67.50	67.50	67.50	67.50	0
2024-03-28	68.20	68.60	66.90	67.50	583,759
2024-03-27	66.00	67.90	66.00	66.80	245,817
2024-03-26	66.50	66.50	65.40	66.50	446,959
2024-03-25	67.10	67.30	66.30	66.50	588,201
2024-03-22	65.50	66.60	65.20	66.20	442,422
2024-03-21	66.00	66.00	65.20	65.50	605,093
2024-03-20	67.50	67.90	66.20	66.80	245,172
2024-03-19	66.70	67.80	66.40	67.00	248,208
2024-03-18	66.00	67.00	65.90	67.00	499,517
2024-03-15	68.30	68.30	65.50	67.10	415,538
2024-03-14	65.30	66.70	65.30	66.00	823,625
2024-03-13	66.10	67.00	65.80	66.00	164,666
2024-03-12	65.50	66.30	65.30	66.00	699,900
2024-03-11	66.60	67.30	65.40	65.70	931,754
2024-03-08	67.10	67.50	66.20	67.40	767,391
2024-03-07	69.70	69.70	66.50	67.10	698,606
2024-03-06	67.00	67.80	66.50	66.70	1,675,956
2024-03-05	70.80	70.80	66.50	67.00	915,828
2024-03-04	65.50	70.40	65.50	70.00	1,012,612
2024-03-01	65.60	68.00	65.60	67.50	372,097
2024-02-29	68.00	68.00	64.80	65.90	930,086
2024-02-28	65.90	66.10	65.00	65.90	388,980
2024-02-27	65.60	66.90	65.50	65.90	480,330
2024-02-26	67.00	67.40	65.70	65.70	652,169
2024-02-23	66.00	67.00	65.10	66.90	516,305
2024-02-22	64.10	65.80	64.00	65.10	468,424
2024-02-21	64.70	65.40	64.20	64.40	271,211
2024-02-20	66.00	66.00	65.00	65.30	347,137
2024-02-19	66.00	66.00	64.50	65.00	367,487
2024-02-16	64.20	65.50	64.10	64.80	244,743
2024-02-15	65.10	65.10	64.50	64.50	302,758
2024-02-14	65.00	65.50	64.90	65.10	610,352
2024-02-13	64.60	65.00	63.20	64.60	785,465
2024-02-12	65.10	65.10	64.30	64.60	297,061
2024-02-09	67.00	67.00	63.70	64.60	1,006,777
2024-02-08	66.00	66.00	64.10	65.30	786,820
2024-02-07	64.80	65.50	64.50	64.80	810,425
2024-02-06	63.10	64.60	63.00	64.50	1,109,235
2024-02-05	65.80	66.00	62.10	62.90	1,797,311
2024-02-02	65.30	66.00	65.30	65.80	661,256
2024-02-01	65.90	66.50	65.40	65.70	490,704
2024-01-31	66.00	66.30	65.50	66.00	352,598
2024-01-30	65.00	66.40	65.00	65.70	543,303
2024-01-29	65.40	65.70	65.00	65.50	1,035,365
2024-01-26	68.00	68.00	65.30	65.90	743,879
2024-01-25	68.10	68.60	67.00	67.00	651,150
2024-01-24	68.90	68.90	67.20	68.20	497,540
2024-01-23	68.00	68.90	67.50	68.20	570,229
2024-01-22	66.50	67.90	66.50	67.50	412,329
2024-01-19	66.90	67.20	65.50	65.60	900,431
2024-01-18	69.90	70.00	66.60	66.60	1,473,458
2024-01-17	69.30	70.10	68.90	69.10	1,108,725
2024-01-16	71.00	71.00	69.40	70.10	755,405
2024-01-15	71.00	71.00	67.10	69.40	6,054,196
2024-01-12	67.10	69.60	67.10	69.50	767,154
2024-01-11	69.20	70.90	67.40	67.60	966,604
2024-01-10	72.00	72.00	69.10	70.20	757,227
2024-01-09	72.90	72.90	69.60	69.80	558,944
2024-01-08	69.80	71.10	69.80	70.90	218,854
2024-01-05	73.00	73.00	69.20	70.80	516,441
2024-01-04	73.00	73.00	69.00	70.00	447,030
2024-01-03	72.00	72.00	69.70	70.00	584,745
2024-01-02	72.00	73.00	71.30	72.20	991,353
2024-01-01	71.00	71.00	71.00	71.00	0
2023-12-29	70.00	72.00	70.00	71.00	397,475
2023-12-28	69.00	70.70	69.00	70.70	488,191
2023-12-27	70.10	70.50	69.20	70.00	563,330
2023-12-26	70.20	70.20	70.20	70.20	0
2023-12-25	70.20	70.20	70.20	70.20	0
2023-12-22	69.80	70.80	69.10	70.20	305,027
2023-12-21	69.70	70.80	69.60	70.00	596,548
2023-12-20	71.00	71.00	69.10	70.20	2,793,922
2023-12-19	70.00	71.60	69.00	69.10	3,311,072
2023-12-18	70.50	71.60	70.00	70.30	444,242
2023-12-15	72.00	72.00	69.40	70.00	3,651,692
2023-12-14	70.00	72.40	70.00	71.00	1,410,624
2023-12-13	70.90	72.00	70.30	71.10	381,901
2023-12-12	72.00	72.60	70.00	71.10	2,040,860
2023-12-11	67.50	72.30	66.50	70.60	2,764,284
2023-12-08	67.00	67.20	65.00	66.30	3,103,914
2023-12-07	71.00	73.90	63.50	65.50	12,048,574
2023-12-06	84.00	86.00	82.40	84.80	716,312
2023-12-05	85.00	85.00	83.10	83.70	545,094
2023-12-04	83.00	84.90	83.00	83.60	683,143
2023-12-01	85.50	86.30	83.80	84.20	1,132,633
2023-11-30	86.00	86.00	83.10	85.30	11,376,326
2023-11-29	82.80	85.00	81.50	84.30	1,541,057
2023-11-28	82.70	82.80	81.50	81.70	8,398,756
2023-11-27	83.50	83.80	82.20	83.50	260,507
2023-11-24	83.00	83.90	82.00	83.50	733,306
2023-11-23	82.80	84.00	81.10	82.20	1,561,426
2023-11-22	83.00	84.50	82.00	83.60	531,039
2023-11-21	84.00	84.90	83.00	83.40	516,062
2023-11-20	84.10	85.60	83.60	84.40	747,137
2023-11-17	85.80	86.90	84.60	85.40	1,453,184
2023-11-16	84.20	86.40	83.30	85.80	607,414
2023-11-15	84.20	86.70	83.80	84.30	1,095,220
2023-11-14	83.70	84.90	82.50	84.20	993,061
2023-11-13	83.30	84.30	81.90	82.90	456,787
2023-11-10	86.00	86.00	82.80	83.30	3,160,997
2023-11-09	79.10	88.00	79.10	87.40	2,736,231
2023-11-08	76.50	78.90	76.10	78.40	6,552,266
2023-11-07	77.20	77.20	75.20	76.50	698,096
2023-11-06	75.00	77.40	74.70	74.90	601,747
2023-11-03	76.20	76.90	76.00	76.20	342,082
2023-11-02	74.50	76.70	74.50	75.60	342,055
2023-11-01	75.50	76.90	75.50	75.80	677,532
2023-10-31	73.90	76.80	73.90	76.00	486,163
2023-10-30	74.60	74.80	74.00	75.00	388,232
2023-10-27	76.50	76.50	74.40	75.00	873,412
2023-10-26	74.40	75.50	74.40	75.00	434,045
2023-10-25	75.80	75.90	74.00	75.00	608,026
2023-10-24	75.00	76.30	74.50	75.20	815,379
2023-10-23	74.50	75.30	73.70	74.90	1,180,974
2023-10-20	76.40	76.50	74.10	74.20	793,061
2023-10-19	78.40	78.50	76.10	76.80	587,752
2023-10-18	79.90	81.90	76.70	76.80	1,337,396
2023-10-17	77.70	80.10	76.90	80.10	1,208,710
2023-10-16	78.00	78.70	77.00	77.70	1,153,553
2023-10-13	79.70	79.70	77.10	77.20	584,923
2023-10-12	74.60	80.40	74.60	79.60	2,143,865
2023-10-11	74.30	76.40	74.00	75.90	752,949
2023-10-10	72.00	75.70	72.00	73.80	1,165,740
2023-10-09	71.10	72.50	70.90	71.30	495,776
2023-10-06	71.50	71.80	71.00	71.30	554,431
2023-10-05	71.60	71.80	71.10	71.30	1,362,524
2023-10-04	70.80	72.20	69.80	71.00	3,952,552
2023-10-03	73.60	73.70	70.10	70.10	1,227,675
2023-10-02	74.60	74.60	72.70	73.00	577,453
2023-09-29	75.00	75.20	74.50	74.70	902,858
2023-09-28	75.00	75.20	74.20	74.50	292,574
2023-09-27	75.00	78.00	74.70	74.90	1,666,037
2023-09-26	76.00	76.50	73.90	74.00	530,664
2023-09-25	71.70	76.80	71.70	76.30	1,123,195
2023-09-22	70.50	74.40	70.50	74.20	870,999
2023-09-21	70.20	73.00	69.60	72.30	1,206,549
2023-09-20	68.90	70.90	68.40	69.50	1,082,869
2023-09-19	69.70	70.30	68.50	68.50	646,512
2023-09-18	68.10	71.10	68.10	70.50	1,032,064
2023-09-15	67.30	67.40	66.10	66.10	456,511
2023-09-14	67.40	67.60	67.00	67.00	97,398
2023-09-13	68.50	68.70	67.80	68.70	192,984
2023-09-12	67.10	69.20	67.10	69.10	516,602
2023-09-11	67.50	67.90	67.00	67.00	186,224
2023-09-08	70.00	70.00	67.00	67.20	295,194
2023-09-07	66.90	68.00	66.80	67.50	346,207
2023-09-06	70.00	70.00	66.60	67.00	713,250
2023-09-05	67.70	67.90	67.00	67.40	384,276
2023-09-04	68.70	69.70	67.90	67.90	210,845
2023-09-01	71.00	71.00	68.30	69.80	316,633
2023-08-31	69.30	70.50	69.00	69.80	454,183
2023-08-30	69.30	69.60	68.00	69.00	663,894
2023-08-29	71.00	71.00	68.70	69.30	278,224
2023-08-28	69.50	69.50	69.50	69.50	0
2023-08-25	69.00	70.70	68.40	69.50	379,511
2023-08-24	72.00	72.00	68.00	68.30	876,511
2023-08-23	69.20	69.90	68.50	69.20	778,858
2023-08-22	70.00	70.10	68.50	69.00	693,269
2023-08-21	70.00	71.30	69.30	70.00	455,891
2023-08-18	70.10	71.00	69.20	70.50	1,241,338
2023-08-17	72.50	72.50	70.60	71.90	188,799
2023-08-16	71.00	71.60	70.50	70.50	2,114,436
2023-08-15	70.80	72.00	70.80	71.30	252,841
2023-08-14	71.00	72.50	71.00	72.00	245,685
2023-08-11	70.00	71.30	70.00	71.00	439,174
2023-08-10	70.00	70.50	70.00	70.20	258,880
2023-08-09	72.50	72.50	69.80	70.10	514,064
2023-08-08	70.20	71.20	69.90	70.70	778,814
2023-08-07	70.00	72.20	70.00	71.00	547,801
2023-08-04	72.20	72.30	70.10	72.00	397,283
2023-08-03	71.10	71.10	69.50	70.30	1,010,409
2023-08-02	70.40	71.40	69.50	71.30	958,074
2023-08-01	71.00	71.00	69.00	70.00	508,859
2023-07-31	70.00	71.00	69.50	70.00	760,289
2023-07-28	71.50	71.50	70.70	71.00	308,935
2023-07-27	69.70	71.70	69.10	71.50	1,024,442
2023-07-26	69.50	69.50	69.00	69.30	272,719
2023-07-25	70.00	70.00	68.70	69.50	563,840
2023-07-24	69.80	70.00	68.90	69.50	719,894
2023-07-21	70.20	70.20	69.00	69.30	1,821,593
2023-07-20	71.00	71.00	69.70	70.00	872,728
2023-07-19	70.60	71.00	69.50	70.00	969,433
2023-07-18	72.10	73.00	70.10	70.60	552,368
2023-07-17	74.30	74.30	72.00	72.10	1,483,589
2023-07-14	73.30	74.60	73.20	73.80	588,449
2023-07-13	72.40	73.60	72.10	73.30	461,560
2023-07-12	72.60	73.30	71.10	72.40	714,217
2023-07-11	71.10	72.50	70.50	72.00	243,951
2023-07-10	71.90	72.00	69.50	69.60	507,954
2023-07-07	71.70	71.70	69.50	69.60	288,209
2023-07-06	73.20	73.20	69.00	69.50	549,603
2023-07-05	73.10	73.10	71.80	73.00	855,500
2023-07-04	72.00	73.10	71.00	72.20	799,454
2023-07-03	71.00	72.00	70.40	71.10	1,120,877
2023-06-30	70.00	71.60	69.30	71.40	3,454,066
2023-06-29	68.00	70.70	68.00	69.30	637,573
2023-06-28	69.00	70.80	68.10	70.80	1,108,945
2023-06-27	68.50	69.50	68.00	69.50	1,127,772
2023-06-26	69.40	69.40	68.00	68.70	605,679
2023-06-23	67.60	69.20	67.60	68.60	753,413
2023-06-22	68.00	68.80	68.00	68.40	526,333
2023-06-21	68.50	68.80	67.50	68.40	1,575,935
2023-06-20	63.80	68.50	63.00	68.40	2,706,592
2023-06-19	62.50	62.80	62.50	62.80	357,297
2023-06-16	63.00	63.10	62.70	62.80	251,731
2023-06-15	63.00	63.70	62.80	63.00	259,802
2023-06-14	62.80	63.70	62.50	63.20	169,477
2023-06-13	62.60	63.10	61.10	62.80	291,569
2023-06-12	61.40	62.80	61.40	62.40	245,254
2023-06-09	61.90	61.90	60.10	61.60	428,483
2023-06-08	61.90	61.90	60.50	60.80	240,200
2023-06-07	61.40	61.50	60.80	61.00	258,418
2023-06-06	60.50	61.30	60.50	60.50	340,353
2023-06-05	60.50	61.40	59.40	60.80	424,231
2023-06-02	60.00	60.80	60.00	60.50	626,934
2023-06-01	61.00	61.00	59.00	59.00	1,472,582
2023-05-31	61.40	62.00	61.30	61.30	605,098
2023-05-30	61.50	61.90	61.50	61.90	606,504
2023-05-29	61.50	61.50	61.50	61.50	0
2023-05-26	62.30	62.30	61.00	61.50	633,108
2023-05-25	63.00	63.00	62.00	62.30	503,011
2023-05-24	63.00	63.00	62.00	62.50	1,021,959
2023-05-23	62.90	62.90	62.00	62.50	1,354,714
2023-05-22	63.70	64.00	61.10	61.60	640,773
2023-05-19	63.00	65.00	63.00	64.40	569,030
2023-05-18	63.00	63.00	62.20	63.00	1,022,203
2023-05-17	61.90	62.50	61.50	62.00	457,439
2023-05-16	60.90	62.50	60.50	61.50	691,280
2023-05-15	59.30	61.20	59.20	60.90	469,368
2023-05-12	59.20	59.50	58.60	59.00	795,436
2023-05-11	59.50	60.30	58.60	59.00	1,659,466
2023-05-10	58.50	61.50	58.50	59.80	2,282,559
2023-05-09	56.90	58.00	56.10	58.00	534,587
2023-05-08	55.70	55.70	55.70	55.70	0
2023-05-05	55.90	56.00	55.50	55.70	90,067
2023-05-04	55.80	56.70	55.50	55.50	117,040
2023-05-03	55.90	57.00	55.50	56.00	546,493
2023-05-02	57.00	57.90	54.60	54.90	1,416,459
2023-05-01	57.70	57.70	57.70	57.70	0
2023-04-28	57.90	58.50	57.30	57.70	489,384
2023-04-27	57.70	57.90	57.50	57.90	241,209
2023-04-26	57.40	57.40	56.00	56.20	304,778
2023-04-25	58.50	58.80	57.70	58.00	314,843
2023-04-24	57.00	59.00	57.00	58.50	496,702
2023-04-21	58.80	58.80	57.00	57.00	539,416
2023-04-20	59.50	59.50	58.70	59.00	122,858
2023-04-19	60.00	60.00	59.10	59.90	226,810
2023-04-18	59.10	60.20	59.10	60.00	702,921
2023-04-17	60.60	60.60	59.30	59.80	215,577
2023-04-14	61.00	61.70	60.60	61.50	273,814
2023-04-13	59.40	61.10	58.80	60.60	583,461
2023-04-12	60.40	60.40	59.40	59.60	251,697
2023-04-11	60.60	60.90	59.90	60.50	426,399
2023-04-10	60.60	60.60	60.60	60.60	0
2023-04-07	60.60	60.60	60.60	60.60	0
2023-04-06	60.10	61.50	59.90	60.60	195,855
2023-04-05	61.00	61.80	60.10	60.10	631,893
2023-04-04	59.80	60.90	59.80	59.80	177,695
2023-04-03	60.70	60.70	59.80	60.10	370,990
2023-03-31	59.80	60.30	59.80	59.80	296,845
2023-03-30	60.50	61.60	59.30	59.80	530,321
2023-03-29	61.00	61.60	60.40	60.40	812,390
2023-03-28	61.80	61.80	61.00	61.50	903,616
2023-03-27	61.80	61.90	61.50	61.50	158,051
2023-03-24	63.10	63.10	62.00	62.20	342,805
2023-03-23	62.40	64.00	61.00	64.00	335,349
2023-03-22	60.90	63.00	60.80	62.40	1,322,500
2023-03-21	59.80	61.00	59.80	60.40	921,125
2023-03-20	60.50	60.50	58.50	59.80	787,182
2023-03-17	60.50	61.90	60.10	60.50	208,300
2023-03-16	61.20	61.60	60.00	60.50	129,199
2023-03-15	61.50	61.50	59.50	60.60	1,081,871
2023-03-14	61.00	62.40	60.10	61.50	296,916
2023-03-13	61.00	62.00	60.10	61.00	859,999
2023-03-10	65.00	65.00	60.00	62.00	861,899
2023-03-09	64.50	65.60	64.00	64.60	503,607
2023-03-08	65.00	65.00	63.10	63.90	387,107
2023-03-07	63.30	65.00	63.30	64.50	316,863
2023-03-06	61.60	63.90	61.50	62.80	631,173
2023-03-03	62.50	63.90	61.00	61.60	484,782
2023-03-02	61.30	62.50	60.00	62.10	646,690
2023-03-01	60.90	61.90	60.10	61.20	367,018
2023-02-28	61.00	61.40	60.60	61.00	239,531
2023-02-27	60.70	61.60	60.70	61.40	206,089
2023-02-24	60.90	61.00	59.90	60.60	199,967
2023-02-23	60.20	60.40	60.00	60.40	81,154
2023-02-22	60.00	60.10	59.00	60.10	375,241
2023-02-21	61.20	61.20	60.10	60.40	206,329
2023-02-20	60.80	61.40	60.10	60.80	101,574
2023-02-17	60.40	61.30	60.00	60.90	2,048,148
2023-02-16	61.20	61.30	60.20	60.40	1,110,357
2023-02-15	63.00	63.10	60.30	60.50	648,479
2023-02-14	64.20	65.60	63.10	63.50	253,542
2023-02-13	64.90	65.10	64.00	64.00	388,321
2023-02-10	66.40	66.40	65.00	65.00	451,595
2023-02-09	64.00	65.90	64.00	64.80	870,580
2023-02-08	60.00	64.70	60.00	62.80	1,651,777
2023-02-07	59.90	60.50	59.00	60.00	1,416,387
2023-02-06	59.10	60.40	59.00	59.90	775,569
2023-02-03	59.00	60.00	58.90	60.00	260,432
2023-02-02	59.40	59.40	58.80	59.00	379,374
2023-02-01	60.90	60.90	58.50	59.50	121,409
2023-01-31	59.20	59.30	58.20	59.30	358,580
2023-01-30	58.10	59.30	58.00	59.30	231,589
2023-01-27	59.10	59.50	57.80	58.30	490,341
2023-01-26	58.00	60.40	58.00	60.20	510,465
2023-01-25	57.90	59.00	57.90	58.00	1,062,732
2023-01-24	57.40	57.90	57.00	57.10	2,393,473
2023-01-23	57.40	57.70	56.20	56.50	191,877
2023-01-20	56.90	57.30	56.10	56.80	332,383
2023-01-19	55.00	56.10	54.50	56.00	706,213
2023-01-18	54.60	55.70	54.60	55.40	295,869
2023-01-17	54.80	55.80	54.50	55.50	242,808
2023-01-16	55.00	56.00	55.00	55.70	163,747
2023-01-13	55.70	56.40	55.20	55.80	267,981
2023-01-12	56.70	56.70	55.20	56.30	462,970
2023-01-11	56.00	57.70	55.50	56.80	513,917
2023-01-10	54.80	59.10	54.80	56.20	1,256,428
2023-01-09	56.00	56.00	54.70	56.00	406,315
2023-01-06	56.00	56.00	54.40	55.80	194,486
2023-01-05	53.60	55.70	53.50	55.20	306,146
2023-01-04	52.00	55.50	52.00	54.80	597,834
2023-01-03	54.00	54.50	52.30	52.50	697,771
2023-01-02	54.00	54.00	54.00	54.00	0
2022-12-30	56.30	56.30	53.70	54.00	371,202
2022-12-29	55.40	55.60	55.00	55.00	665,512
2022-12-28	53.20	56.40	53.20	56.40	756,581
2022-12-27	53.20	53.20	53.20	53.20	0
2022-12-26	53.20	53.20	53.20	53.20	0
2022-12-23	52.90	53.20	52.40	53.20	188,472
2022-12-22	51.80	52.60	51.70	51.90	151,155
2022-12-21	53.00	53.20	52.00	53.00	554,375
2022-12-20	51.40	53.00	50.30	52.50	637,587
2022-12-19	50.20	52.10	50.20	51.60	280,092
2022-12-16	52.30	52.80	50.30	52.30	469,043
2022-12-15	52.80	53.10	52.20	52.40	535,422
2022-12-14	52.00	53.30	52.00	52.70	808,847
2022-12-13	51.10	52.30	51.00	52.00	532,349
2022-12-12	51.90	52.00	50.30	51.90	560,596
2022-12-09	55.00	56.50	51.40	52.40	1,331,146
2022-12-08	50.60	60.00	49.00	54.90	3,726,288
2022-12-07	49.95	49.95	47.60	48.40	358,644
2022-12-06	48.60	49.00	47.30	48.40	405,557
2022-12-05	48.20	49.50	48.20	49.20	513,237
2022-12-02	47.00	48.90	47.00	48.20	320,610
2022-12-01	48.30	48.95	48.30	48.60	156,636
2022-11-30	47.05	48.25	47.05	47.95	168,557
2022-11-29	47.50	47.80	46.30	47.30	86,210
2022-11-28	48.00	48.00	46.10	47.00	260,322
2022-11-25	48.35	48.35	46.70	48.00	171,803
2022-11-24	46.10	48.25	46.05	48.00	770,896
2022-11-23	48.25	48.25	45.05	47.60	244,869
2022-11-22	46.05	46.90	45.05	45.35	231,490
2022-11-21	46.80	47.00	46.00	46.00	216,510
2022-11-18	48.00	48.10	46.60	47.20	416,337
2022-11-17	48.60	48.60	47.00	47.15	457,436
2022-11-16	48.65	49.05	47.55	47.55	257,599
2022-11-15	49.10	49.90	48.75	49.90	400,190
2022-11-14	49.45	49.45	48.00	48.70	181,761
2022-11-11	49.95	51.30	49.25	49.50	639,899
2022-11-10	49.25	50.00	48.45	49.05	365,721
2022-11-09	50.00	51.00	48.70	48.70	635,713
2022-11-08	48.10	51.30	48.10	49.55	534,557
2022-11-07	48.90	49.85	48.05	49.35	369,642
2022-11-04	49.75	49.75	47.30	47.40	750,274
2022-11-03	47.05	49.50	47.05	47.80	507,791
2022-11-02	49.00	49.90	47.60	49.50	1,328,625
2022-11-01	45.95	48.70	45.05	48.30	797,233
2022-10-31	44.50	45.95	44.40	45.65	294,169
2022-10-28	44.20	45.45	44.15	45.05	482,555
2022-10-27	45.45	45.50	43.75	45.00	308,193
2022-10-26	42.50	45.50	42.15	45.50	612,449
2022-10-25	41.20	43.00	41.20	43.00	280,795
2022-10-24	42.85	42.85	41.05	42.30	405,800
2022-10-21	40.95	42.95	39.60	42.10	226,594
2022-10-20	40.95	41.40	39.80	41.00	518,876
2022-10-19	41.50	41.95	40.25	41.10	1,216,929
2022-10-18	41.05	42.60	40.50	41.80	495,571
2022-10-17	40.80	41.60	39.15	40.95	585,491
2022-10-14	40.95	40.95	40.05	40.90	283,053
2022-10-13	40.50	41.50	39.05	41.00	1,212,891
2022-10-12	43.05	43.05	40.30	40.70	490,994
2022-10-11	44.05	44.30	42.45	42.75	731,343
2022-10-10	46.00	46.00	43.10	43.70	409,557
2022-10-07	45.90	45.90	44.45	44.60	162,025
2022-10-06	44.55	45.45	44.55	45.15	374,642
2022-10-05	44.70	47.90	44.40	46.00	1,140,444
2022-10-04	43.90	43.90	41.05	43.25	506,650
2022-10-03	41.00	43.15	41.00	43.00	262,602
2022-09-30	41.00	43.10	40.75	42.25	494,532
2022-09-29	40.40	42.70	40.40	41.20	706,443
2022-09-28	42.95	42.95	38.90	42.75	837,946
2022-09-27	43.40	43.95	40.75	41.90	912,889
2022-09-26	44.15	44.25	41.00	42.55	979,875
2022-09-23	45.70	45.70	43.10	43.10	401,335
2022-09-22	45.50	45.65	45.15	45.40	275,886
2022-09-21	45.20	45.25	44.50	45.00	656,005
2022-09-20	43.90	45.35	42.85	44.30	259,639
2022-09-19	43.75	43.75	43.75	43.75	0
2022-09-16	45.80	45.80	42.80	43.75	834,479
2022-09-15	44.35	45.40	42.80	44.40	1,223,315
2022-09-14	45.20	45.20	43.15	43.15	2,540,849
2022-09-13	45.25	46.65	44.00	46.00	2,392,398
2022-09-12	45.95	46.95	44.15	44.60	1,343,255
2022-09-09	46.25	46.25	44.75	45.50	485,569
2022-09-08	45.75	47.05	45.75	46.00	676,552
2022-09-07	44.40	47.00	44.40	46.25	783,317
2022-09-06	46.20	47.20	43.05	46.50	1,616,539
2022-09-05	47.70	47.75	46.60	46.75	662,419
2022-09-02	48.00	48.25	47.00	47.80	1,006,115
2022-09-01	48.50	48.75	46.35	48.00	610,499
2022-08-31	49.95	49.95	48.40	48.65	672,604
2022-08-30	50.10	51.00	49.60	49.70	642,332
2022-08-29	50.30	50.30	50.30	50.30	0
2022-08-26	50.10	51.60	50.10	50.30	466,372
2022-08-25	50.80	51.90	50.10	51.00	562,296
2022-08-24	49.00	51.20	49.00	50.60	554,237
2022-08-23	49.90	50.70	49.65	50.20	633,439
2022-08-22	51.20	51.30	49.00	50.30	798,429
2022-08-19	52.00	52.40	50.70	51.20	439,277
2022-08-18	52.40	53.00	52.00	52.40	519,598
2022-08-17	52.80	54.20	52.80	53.80	545,397
2022-08-16	52.30	53.90	52.20	53.30	596,617
2022-08-15	54.00	54.00	51.70	52.50	827,872
2022-08-12	55.80	56.90	54.20	55.10	683,804
2022-08-11	55.00	56.50	54.50	56.30	332,669
2022-08-10	54.10	56.50	52.60	56.20	683,955
2022-08-09	55.20	55.50	54.30	55.20	584,381
2022-08-08	56.90	56.90	55.80	56.50	320,497
2022-08-05	55.00	57.10	55.00	56.90	528,055
2022-08-04	59.90	59.90	56.10	57.00	475,727
2022-08-03	58.30	59.60	57.40	58.30	307,144
2022-08-02	58.00	59.50	58.00	58.30	228,835
2022-08-01	59.80	60.10	58.10	59.60	548,128
2022-07-29	57.20	59.20	56.80	58.50	436,482
2022-07-28	57.70	58.00	57.50	58.00	367,153
2022-07-27	56.50	58.00	56.50	57.50	278,891
2022-07-26	57.70	58.30	56.70	57.70	512,049
2022-07-25	58.00	58.90	57.60	58.00	381,027
2022-07-22	58.10	58.60	57.50	58.00	632,652
2022-07-21	58.40	59.10	57.10	57.90	470,934
2022-07-20	58.90	59.10	58.00	58.50	483,079
2022-07-19	58.00	58.90	57.30	58.20	255,912
2022-07-18	56.20	58.00	55.30	58.00	719,735
2022-07-15	54.70	56.70	54.60	56.20	572,691
2022-07-14	55.80	56.50	54.60	54.70	342,576
2022-07-13	57.10	57.10	55.20	55.20	535,393
2022-07-12	56.40	58.00	56.20	57.00	275,158
2022-07-11	56.30	57.00	56.00	56.00	374,702
2022-07-08	59.00	59.00	55.70	56.30	629,026
2022-07-07	54.70	57.90	54.70	57.10	747,577
2022-07-06	51.70	54.10	51.70	54.00	517,662
2022-07-05	54.70	55.60	51.40	51.70	1,049,804
2022-07-04	55.00	55.00	53.80	54.00	388,789
2022-07-01	56.00	56.00	54.00	54.60	442,480
2022-06-30	56.00	56.00	53.50	54.00	1,403,848
2022-06-29	55.70	57.80	55.70	56.50	712,621
2022-06-28	56.60	57.70	56.50	56.50	693,683
2022-06-27	55.40	57.00	55.40	56.70	521,226
2022-06-24	54.60	57.20	54.60	55.80	838,995
2022-06-23	53.90	56.30	53.90	55.80	852,412
2022-06-22	52.30	56.20	52.30	55.30	1,265,554
2022-06-21	52.10	54.20	52.10	53.10	468,841
2022-06-20	51.70	52.70	51.70	52.40	454,108
2022-06-17	52.10	53.70	51.90	52.00	487,092
2022-06-16	53.70	54.00	52.50	53.00	934,906
2022-06-15	53.50	55.40	53.20	53.50	930,474
2022-06-14	53.50	55.50	53.50	55.30	1,619,422
2022-06-13	56.00	56.20	53.90	54.80	1,527,025
2022-06-10	57.90	57.90	56.50	56.50	697,935
2022-06-09	56.70	58.50	56.70	58.00	774,713
2022-06-08	57.60	58.30	57.20	58.20	1,791,360
2022-06-07	56.20	58.30	56.20	57.60	1,250,255
2022-06-06	59.00	59.20	56.40	56.40	1,233,275
2022-06-03	59.10	59.10	59.10	59.10	0
2022-06-02	59.10	59.10	59.10	59.10	0
2022-06-01	58.70	59.60	58.60	59.10	808,466
2022-05-31	58.90	59.60	57.80	58.60	1,266,291
2022-05-30	58.80	59.10	57.80	58.80	506,233
2022-05-27	57.40	58.60	57.40	58.40	691,934
2022-05-26	56.10	57.70	56.00	57.60	810,194
2022-05-25	55.00	56.20	54.90	56.20	565,958
2022-05-24	56.00	56.00	54.40	54.90	1,016,064
2022-05-23	53.00	56.40	53.00	55.60	1,432,559
2022-05-20	54.00	55.40	52.90	54.30	1,013,501
2022-05-19	53.40	54.60	52.40	54.00	1,889,131
2022-05-18	53.30	55.70	53.30	54.80	862,257
2022-05-17	51.50	56.20	51.50	54.60	1,382,367
2022-05-16	51.80	54.40	50.90	54.30	1,539,408
2022-05-13	51.00	51.80	49.50	51.80	1,796,715
2022-05-12	50.10	51.70	47.90	48.60	10,995,102
2022-05-11	50.80	54.40	49.20	52.20	5,527,282
2022-05-10	47.95	48.75	47.05	48.00	2,041,743
2022-05-09	49.00	49.10	46.90	47.00	1,524,688
2022-05-06	49.20	49.90	48.10	49.00	1,829,477
2022-05-05	52.50	52.50	49.45	50.10	1,468,612
2022-05-04	54.10	54.80	50.10	51.00	1,266,043
2022-05-03	51.30	53.60	51.30	52.70	1,401,415
2022-05-02	51.80	51.80	51.80	51.80	0
2022-04-29	52.00	52.40	50.90	51.80	1,330,908
2022-04-28	50.20	51.70	50.20	50.80	1,339,317
2022-04-27	51.70	51.70	50.90	51.20	390,213
2022-04-26	53.00	53.00	51.40	51.80	3,933,580
2022-04-25	53.00	53.60	50.00	51.60	2,498,512
2022-04-22	57.00	57.00	53.50	53.90	848,742
2022-04-21	56.20	56.20	53.60	54.70	3,269,268
2022-04-20	57.50	58.30	55.60	55.60	2,819,216
2022-04-19	58.00	59.60	58.00	58.50	761,712
2022-04-18	58.00	58.00	58.00	58.00	0
2022-04-15	58.00	58.00	58.00	58.00	0
2022-04-14	58.40	58.80	57.70	58.00	909,376
2022-04-13	60.10	60.10	57.20	57.60	792,547
2022-04-12	57.80	58.80	56.30	58.10	1,392,770
2022-04-11	58.60	59.10	57.20	57.90	740,200
2022-04-08	58.60	60.00	58.20	58.30	741,660
2022-04-07	61.60	63.00	58.20	58.80	2,442,797
2022-04-06	68.00	68.00	61.00	61.20	1,286,833
2022-04-05	65.70	67.90	65.70	67.30	750,260
2022-04-04	67.80	67.80	64.90	66.00	311,007
2022-04-01	67.00	67.00	64.50	64.90	434,827
2022-03-31	66.80	67.20	64.60	64.80	693,350
2022-03-30	68.60	68.60	65.40	66.60	501,571
2022-03-29	66.40	68.20	66.40	67.00	1,022,485
2022-03-28	64.00	66.20	64.00	66.00	471,047
2022-03-25	65.00	65.40	63.80	64.00	652,226
2022-03-24	63.80	64.60	63.80	64.20	488,932
2022-03-23	66.40	66.80	63.40	64.60	1,231,111
2022-03-22	65.00	67.80	64.20	66.40	1,198,443
2022-03-21	59.00	64.60	59.00	64.60	1,216,662
2022-03-18	60.00	62.40	60.00	61.60	436,988
2022-03-17	60.00	62.60	60.00	61.60	479,588
2022-03-16	56.80	62.00	56.80	61.80	5,649,423
2022-03-15	57.60	58.20	55.60	56.80	3,386,133
2022-03-14	59.00	59.20	57.80	58.00	787,167
2022-03-11	59.20	59.60	57.00	57.20	1,253,606
2022-03-10	59.60	60.20	58.80	59.20	641,894
2022-03-09	62.60	62.60	59.00	59.20	1,849,286
2022-03-08	60.00	61.20	58.00	61.00	1,277,417
2022-03-07	57.00	59.60	53.60	59.60	2,362,335
2022-03-04	63.40	63.40	56.60	58.00	1,984,327
2022-03-03	60.60	67.00	60.60	62.60	1,858,640
2022-03-02	59.20	62.60	58.40	62.20	1,664,153
2022-03-01	58.40	61.60	57.60	57.60	723,565
2022-02-28	59.40	60.60	58.40	60.00	618,058
2022-02-25	58.20	61.80	58.20	61.00	1,742,757
2022-02-24	59.20	59.80	55.40	57.20	3,122,764
2022-02-23	62.40	62.40	60.20	61.20	745,416
2022-02-22	61.00	62.40	59.60	62.20	835,590
2022-02-21	64.20	64.40	62.20	63.00	1,534,134
2022-02-18	65.40	66.20	63.00	64.60	857,741
2022-02-17	66.80	66.80	65.40	65.40	292,430
2022-02-16	66.00	67.20	64.60	67.00	776,617
2022-02-15	64.60	65.20	63.20	63.20	545,624
2022-02-14	65.40	65.60	61.80	64.00	1,490,015
2022-02-11	66.00	67.00	65.20	66.20	656,720
2022-02-10	65.20	67.00	65.20	66.80	774,993
2022-02-09	65.00	67.00	64.20	67.00	592,776
2022-02-08	67.40	67.60	65.00	66.80	1,024,569
2022-02-07	67.00	67.60	65.80	66.80	1,377,873
2022-02-04	67.60	68.40	65.20	65.20	1,101,156
2022-02-03	69.00	69.00	67.60	68.40	819,144
2022-02-02	69.00	69.80	68.00	68.60	1,741,962
2022-02-01	67.00	69.20	66.40	68.60	1,626,811
2022-01-31	67.80	67.80	65.40	66.20	800,827
2022-01-28	68.80	68.80	66.00	66.00	1,779,709
2022-01-27	65.20	69.60	64.00	68.20	1,159,024
2022-01-26	64.60	67.00	64.20	66.20	1,217,004
2022-01-25	60.00	64.00	60.00	63.60	1,118,133
2022-01-24	65.20	65.20	59.60	60.40	2,840,428
2022-01-21	67.20	67.20	63.40	64.20	2,389,973
2022-01-20	67.00	68.40	65.60	67.20	2,490,146
2022-01-19	71.20	72.00	68.00	68.60	2,470,214
2022-01-18	75.60	75.60	71.60	71.60	988,630
2022-01-17	75.80	75.80	73.20	75.00	1,273,297
2022-01-14	71.40	75.20	71.40	74.80	2,675,212
2022-01-13	72.40	73.20	71.60	72.00	1,141,008
2022-01-12	70.00	72.40	70.00	72.40	1,781,760
2022-01-11	68.20	72.80	68.20	70.80	1,481,152
2022-01-10	69.00	71.40	68.60	70.40	1,346,188
2022-01-07	69.00	69.80	68.00	68.20	1,252,769
2022-01-06	72.00	72.40	69.00	69.20	1,205,689
2022-01-05	73.00	75.00	71.20	72.00	1,303,158
2022-01-04	68.80	74.00	66.40	73.00	1,725,578
2022-01-03	68.80	68.80	68.80	68.80	0
2021-12-31	68.00	69.40	68.00	68.80	529,768
2021-12-30	68.80	68.80	66.60	68.00	520,789
2021-12-29	67.40	69.40	66.80	67.40	824,890
2021-12-28	68.40	68.40	68.40	68.40	0
2021-12-27	68.40	68.40	68.40	68.40	0
2021-12-24	69.60	69.60	68.40	68.40	125,768
2021-12-23	68.20	69.00	67.40	69.00	1,371,340
2021-12-22	69.00	69.00	67.20	67.60	1,012,330
2021-12-21	67.00	68.00	65.20	66.80	1,251,295
2021-12-20	65.20	67.40	65.00	65.60	1,041,070
2021-12-17	65.80	66.00	65.00	65.20	373,685
2021-12-16	65.00	66.40	64.00	65.40	1,311,110
2021-12-15	66.20	66.20	64.60	64.60	895,038
2021-12-14	72.00	72.00	66.00	66.00	1,099,644
2021-12-13	72.00	72.00	69.60	70.00	2,468,076
2021-12-10	70.00	70.60	68.20	70.20	863,339
2021-12-09	71.00	72.00	67.60	69.00	2,268,890
2021-12-08	67.80	69.20	66.80	69.00	1,188,609
2021-12-07	65.80	67.80	65.60	67.40	1,663,425
2021-12-06	66.60	66.60	64.00	64.60	1,897,964
2021-12-03	65.00	66.60	64.60	65.20	2,117,593
2021-12-02	62.00	64.60	62.00	64.40	2,081,464
2021-12-01	61.00	63.60	60.20	63.60	1,239,590
2021-11-30	60.00	62.40	60.00	61.00	867,894
2021-11-29	61.00	63.40	60.20	61.60	1,382,616
2021-11-26	61.00	61.00	58.20	59.00	1,016,884
2021-11-25	60.00	61.80	59.60	61.80	467,435
2021-11-24	63.40	64.20	60.00	60.20	1,249,292
2021-11-23	65.00	65.00	63.40	64.00	525,941
2021-11-22	64.00	65.20	64.00	64.40	522,108
2021-11-19	64.00	65.00	63.00	64.80	867,016
2021-11-18	63.40	64.60	63.40	64.20	741,382
2021-11-17	62.40	63.60	62.40	63.40	1,434,138
2021-11-16	62.40	64.40	61.60	63.00	1,552,113
2021-11-15	62.80	63.60	61.60	63.60	1,055,487
2021-11-12	63.40	64.00	61.40	61.40	790,394
2021-11-11	64.00	64.00	62.00	63.60	360,102
2021-11-10	62.00	63.00	61.20	62.40	862,320
2021-11-09	62.60	63.00	62.00	62.00	342,066
2021-11-08	61.80	63.60	61.00	62.20	563,401
2021-11-05	61.00	63.00	60.60	62.20	463,584
2021-11-04	61.40	61.80	60.80	61.00	540,347
2021-11-03	61.00	61.60	61.00	61.20	648,358
2021-11-02	61.40	62.20	61.40	61.80	553,915
2021-11-01	64.00	64.00	61.00	61.00	747,671
2021-10-29	60.20	61.40	60.00	61.40	1,013,406
2021-10-28	61.80	62.80	60.20	60.20	539,446
2021-10-27	61.80	62.20	61.00	62.00	629,204
2021-10-26	63.60	63.60	61.20	61.60	1,157,301
2021-10-25	63.00	63.00	61.40	62.20	933,369
2021-10-22	60.00	62.20	60.00	61.80	1,221,108
2021-10-21	61.60	61.80	60.40	61.00	1,275,531
2021-10-20	62.80	63.00	60.80	61.00	1,685,429
2021-10-19	66.00	66.00	62.40	63.00	1,997,761
2021-10-18	59.80	65.20	59.80	64.00	2,773,877
2021-10-15	59.00	60.80	58.60	60.80	1,916,273
2021-10-14	60.00	60.00	57.00	59.00	1,801,651
2021-10-13	57.40	60.00	56.00	58.60	3,608,993
2021-10-12	57.00	58.00	54.60	54.60	2,699,734
2021-10-11	56.00	57.20	54.00	57.20	801,067
2021-10-08	54.00	55.60	53.80	54.60	1,115,153
2021-10-07	51.40	54.00	51.00	53.00	1,390,597
2021-10-06	49.90	52.40	49.90	52.00	7,970,615
2021-10-05	48.60	49.80	48.50	49.00	870,241
2021-10-04	48.80	50.20	48.20	48.40	666,656
2021-10-01	50.20	50.40	48.80	50.20	823,188
2021-09-30	50.00	51.60	49.90	50.60	849,885
2021-09-29	50.00	51.20	49.70	51.20	1,199,672
2021-09-28	51.60	51.60	50.00	50.00	853,884
2021-09-27	52.80	52.80	51.60	52.00	434,879
2021-09-24	51.60	52.80	51.40	52.00	520,635
2021-09-23	51.80	52.60	51.80	52.00	952,750
2021-09-22	51.20	53.00	51.20	52.00	1,197,981
2021-09-21	52.40	52.60	52.40	52.40	89,588
2021-09-20	52.20	53.00	51.20	52.40	944,414
2021-09-17	55.00	55.00	52.20	52.60	820,314
2021-09-16	54.00	54.40	53.20	53.60	482,474
2021-09-15	53.20	54.00	53.00	53.00	527,224
2021-09-14	53.80	54.60	53.60	54.20	1,418,112
2021-09-13	54.40	54.40	53.40	53.60	420,330
2021-09-10	53.80	55.00	53.60	54.60	748,760
2021-09-09	55.80	55.80	53.60	54.20	1,410,142
2021-09-08	54.40	54.80	53.20	54.40	3,151,559
2021-09-07	56.40	56.40	54.00	55.40	2,011,088
2021-09-06	59.80	59.80	56.00	56.20	1,738,952
2021-09-03	57.00	59.80	56.80	59.60	1,952,182
2021-09-02	54.00	56.80	54.00	56.00	1,010,534
2021-09-01	52.60	55.40	52.60	54.80	1,382,503
2021-08-31	52.60	54.20	52.00	54.00	1,068,034
2021-08-30	52.40	52.40	52.40	52.40	0
2021-08-27	52.40	53.00	51.40	52.40	3,849,614
2021-08-26	54.00	54.00	51.60	52.40	798,989
2021-08-25	53.00	54.60	51.80	53.20	922,215
2021-08-24	53.40	53.60	51.80	53.00	830,379
2021-08-23	52.40	53.00	51.80	53.00	2,888,914
2021-08-20	49.00	53.00	48.50	51.00	6,036,431
2021-08-19	46.70	47.50	46.60	47.20	1,034,788
2021-08-18	46.00	47.20	46.00	47.20	526,611
2021-08-17	46.10	46.90	45.50	46.70	838,131
2021-08-16	46.60	46.90	46.30	46.70	668,029
2021-08-13	46.50	47.00	46.30	46.70	389,172
2021-08-12	46.80	47.20	46.30	46.30	286,119
2021-08-11	47.00	47.00	46.30	46.30	219,767
2021-08-10	46.00	47.20	46.00	46.80	685,129
2021-08-09	45.90	46.30	45.30	45.70	1,151,277
2021-08-06	45.70	46.50	45.50	46.40	810,132
2021-08-05	45.70	46.20	45.50	45.60	431,624
2021-08-04	45.70	46.40	45.00	45.60	698,104
2021-08-03	45.50	45.70	44.50	45.70	626,148
2021-08-02	46.80	46.90	45.00	45.50	2,302,472
2021-07-30	46.70	47.20	45.90	46.80	3,189,335
2021-07-29	47.80	47.80	44.80	46.50	2,908,011
2021-07-28	44.50	45.20	43.30	43.30	480,562
2021-07-27	42.90	45.50	42.40	44.80	603,006
2021-07-26	43.40	44.00	43.00	43.00	512,384
2021-07-23	43.00	44.30	42.10	43.40	298,656
2021-07-22	41.10	43.30	41.10	42.40	1,622,535
2021-07-21	42.50	42.70	41.00	41.90	1,176,219
2021-07-20	41.20	42.20	40.10	40.60	456,678
2021-07-19	41.50	41.50	39.10	41.20	890,601
2021-07-16	40.00	42.30	40.00	41.20	436,149
2021-07-15	40.10	41.80	40.10	40.10	568,813
2021-07-14	41.00	42.80	40.50	41.20	1,100,167
2021-07-13	45.00	45.00	38.70	41.20	3,396,172
2021-07-12	44.90	45.00	42.80	43.20	832,252
2021-07-09	44.50	45.70	43.40	43.80	643,402
2021-07-08	45.00	45.80	43.10	43.30	650,136
2021-07-07	44.70	45.80	44.20	45.40	533,927
2021-07-06	45.80	46.00	44.10	44.10	583,099
2021-07-05	45.50	45.90	44.20	44.70	371,498
2021-07-02	45.10	45.20	44.30	44.30	363,978
2021-07-01	46.20	46.80	45.20	45.20	243,228
2021-06-30	46.70	46.90	45.00	46.20	1,058,821
2021-06-29	47.60	47.80	46.10	46.90	390,305
2021-06-28	46.60	47.60	46.00	47.60	2,366,328
2021-06-25	46.60	47.90	45.70	47.00	2,363,036
2021-06-24	48.80	48.80	45.40	45.40	2,516,101
2021-06-23	48.00	49.40	46.10	48.10	5,521,055
2021-06-22	45.00	45.90	44.10	45.90	865,314
2021-06-21	45.00	46.10	44.90	45.00	919,825
2021-06-18	47.30	47.30	44.80	45.00	389,163
2021-06-17	46.20	47.30	45.00	45.00	595,282
2021-06-16	45.20	47.40	45.20	46.50	398,837
2021-06-15	46.10	47.50	45.30	46.40	804,189
2021-06-14	45.30	46.60	44.60	46.20	521,442
2021-06-11	45.70	46.30	44.70	45.40	550,150
2021-06-10	46.00	46.60	45.50	45.70	401,212
2021-06-09	46.00	47.30	46.00	46.00	368,429
2021-06-08	46.70	47.60	44.60	46.20	1,244,528
2021-06-07	45.20	47.00	45.20	46.50	2,013,238
2021-06-04	46.40	47.20	45.80	46.00	1,952,438
2021-06-03	44.60	46.50	44.50	46.30	2,223,686
2021-06-02	43.60	44.70	43.30	44.70	221,064
2021-06-01	44.90	44.90	43.50	43.90	479,414
2021-05-28	43.10	43.50	42.20	43.50	816,064
2021-05-27	43.00	43.20	42.50	43.00	768,760
2021-05-26	44.80	44.80	42.60	43.00	1,168,774
2021-05-25	44.40	44.70	42.50	42.70	1,405,268
2021-05-24	46.50	46.50	44.00	44.40	1,205,224
2021-05-21	46.00	46.10	44.70	45.00	543,160
2021-05-20	44.40	45.00	44.00	45.00	791,158
2021-05-19	45.00	45.00	43.00	44.50	646,435
2021-05-18	45.30	46.40	44.80	45.00	724,759
2021-05-17	46.00	46.50	45.70	46.00	2,075,808
2021-05-14	46.00	47.00	45.40	46.20	1,901,662
2021-05-13	46.90	47.00	45.70	46.30	14,329,066
2021-05-12	45.00	48.50	45.00	46.50	7,461,983
2021-05-11	44.90	45.00	43.00	45.00	2,596,717
2021-05-10	45.00	45.00	44.10	44.50	1,139,524
2021-05-07	43.90	45.00	43.40	44.40	1,530,240
2021-05-06	43.90	43.90	42.20	43.00	671,312
2021-05-05	45.00	45.00	43.70	43.90	1,307,879
2021-05-04	45.00	45.00	43.10	43.70	691,599
2021-04-30	45.90	45.90	44.90	45.40	297,133
2021-04-29	46.00	46.00	45.30	45.90	179,229
2021-04-28	46.00	46.10	45.40	46.00	1,776,865
2021-04-27	45.00	46.00	44.60	46.00	485,947
2021-04-26	45.00	47.20	45.00	45.50	7,007,820
2021-04-23	46.30	46.60	45.10	46.00	2,265,671
2021-04-22	46.80	46.90	45.50	46.20	1,628,762
2021-04-21	45.80	46.70	44.20	46.00	780,049
2021-04-20	47.50	47.50	44.00	44.00	783,496
2021-04-19	45.60	47.50	45.50	46.60	3,483,403
2021-04-16	44.00	45.50	43.30	45.50	851,099
2021-04-15	43.90	45.00	43.00	45.00	583,897
2021-04-14	43.90	43.90	41.00	43.00	386,041
2021-04-13	43.80	43.80	41.70	42.00	263,713
2021-04-12	43.30	43.80	40.80	42.00	1,181,999
2021-04-09	43.00	43.30	41.10	42.10	1,894,062
2021-04-08	42.00	43.00	41.00	42.60	1,014,939
2021-04-07	40.30	42.00	40.30	42.00	1,326,214
2021-04-06	39.50	40.80	39.50	40.30	1,918,329
2021-04-01	40.50	41.10	39.40	39.40	2,609,073
2021-03-31	40.50	41.20	40.20	40.50	173,434
2021-03-30	39.90	40.90	39.60	40.00	377,508
2021-03-29	40.00	40.50	39.30	40.00	1,143,596
2021-03-26	39.90	40.50	37.70	39.20	1,353,166
2021-03-25	40.00	40.00	37.50	38.00	210,690
2021-03-24	38.00	39.40	37.10	38.50	4,543,001
2021-03-23	39.80	40.20	38.10	38.10	540,431
2021-03-22	39.00	39.90	37.10	39.80	1,255,999
2021-03-19	39.00	39.00	37.00	37.90	402,537
2021-03-18	37.60	38.80	37.60	37.90	6,185,732
2021-03-17	36.60	37.70	36.60	36.80	200,171
2021-03-16	37.90	38.90	36.60	36.60	150,014
2021-03-15	37.90	37.90	36.90	37.00	138,542
2021-03-12	36.90	38.00	36.90	38.00	172,763
2021-03-11	38.40	38.40	36.70	36.80	218,057
2021-03-10	37.70	37.90	36.60	37.50	133,671
2021-03-09	37.80	38.10	37.00	38.10	536,338
2021-03-08	38.90	38.90	37.10	38.00	281,353
2021-03-05	39.00	39.00	37.50	37.90	1,174,885
2021-03-04	39.00	39.00	37.00	38.10	3,525,542
2021-03-03	36.50	38.20	36.50	37.70	1,887,670
2021-03-02	39.60	39.60	36.40	36.60	4,981,241
2021-03-01	37.60	39.40	37.50	38.10	190,044
2021-02-26	37.60	39.60	37.50	39.30	282,466
2021-02-25	39.70	39.70	38.10	39.50	290,858
2021-02-24	40.00	40.90	38.30	38.80	438,563
2021-02-23	40.00	40.20	38.70	40.20	3,983,171
2021-02-22	39.40	39.40	37.60	38.65	330,603
2021-02-19	37.50	38.70	37.00	38.10	4,761,310
2021-02-18	38.00	38.60	37.60	38.60	342,502
2021-02-17	37.50	38.90	37.50	37.70	159,216
2021-02-16	39.00	39.00	37.50	37.75	342,171
2021-02-15	39.00	39.00	37.50	38.10	740,007
2021-02-12	38.90	38.90	38.50	38.50	740,597
2021-02-11	37.90	38.50	36.40	37.40	1,250,366
2021-02-10	40.00	40.00	36.40	37.85	797,456
2021-02-09	38.40	41.40	37.50	39.20	3,786,760
2021-02-08	37.00	39.50	35.60	37.95	1,351,218
2021-02-05	34.20	36.50	33.90	36.20	2,045,113
2021-02-04	33.60	34.10	33.40	33.80	977,816
2021-02-03	34.00	34.10	33.20	33.20	1,300,795
2021-02-02	32.90	34.00	31.40	33.60	180,061
2021-02-01	30.70	33.00	30.10	32.90	513,911
2021-01-29	31.50	31.60	30.30	31.60	236,345
2021-01-28	31.00	31.20	29.60	31.20	1,141,928
2021-01-27	31.40	31.40	30.00	31.10	630,697
2021-01-26	31.70	31.70	31.10	31.60	2,471,496
2021-01-25	31.40	32.00	31.40	31.60	832,472
2021-01-22	34.20	34.20	31.50	31.60	5,102,891
2021-01-21	33.00	33.10	32.50	32.70	189,940
2021-01-20	32.50	34.00	32.30	32.75	724,140
2021-01-19	33.00	33.00	32.00	32.35	847,977
2021-01-18	33.20	33.20	32.50	32.95	358,354
2021-01-15	33.00	33.50	33.00	33.20	64,578
2021-01-14	33.90	33.90	33.20	33.20	66,610
2021-01-13	33.30	34.40	33.20	33.20	121,651
2021-01-12	33.10	34.10	33.10	33.10	126,293
2021-01-11	33.10	34.20	32.70	33.00	486,417
2021-01-08	34.00	34.40	33.50	33.55	922,073
2021-01-07	34.40	34.40	33.60	34.00	571,998
2021-01-06	34.30	34.50	33.10	34.20	1,212,099
2021-01-05	34.10	34.50	33.50	34.35	1,925,695
2021-01-04	32.10	34.40	32.10	33.90	2,907,124
2020-12-31	34.00	34.10	32.10	33.00	351,429
2020-12-30	34.10	34.10	32.10	34.10	516,613
2020-12-29	33.00	34.10	32.10	33.50	1,502,029
2020-12-24	34.00	34.00	32.10	32.80	978,882
2020-12-23	30.80	33.00	30.15	33.00	324,459
2020-12-22	30.40	30.70	30.00	30.00	269,097
2020-12-21	31.80	31.80	30.10	30.60	904,807
2020-12-18	31.00	32.50	30.30	31.70	577,853
2020-12-17	30.00	31.00	29.50	30.60	275,512
2020-12-16	29.60	29.60	28.90	29.30	23,381,987
2020-12-15	29.50	29.50	28.50	29.05	908,544
2020-12-14	28.50	29.00	28.30	29.00	500,598
2020-12-11	28.50	28.90	28.30	28.65	356,530
2020-12-10	28.20	28.90	28.20	28.40	5,113,539
2020-12-09	28.20	28.90	28.00	28.15	1,373,912
2020-12-08	28.30	28.80	27.70	28.00	2,124,678
2020-12-07	29.30	29.90	27.10	28.20	3,169,227
2020-12-04	28.10	28.50	27.60	27.95	1,941,607
2020-12-03	30.00	30.00	27.60	28.10	1,901,069
2020-12-02	30.50	30.50	29.60	29.75	368,247
2020-12-01	30.10	30.60	29.20	30.50	671,864
2020-11-30	31.00	31.30	30.10	30.80	598,017
2020-11-27	31.50	31.50	30.90	31.15	516,402
2020-11-26	31.10	32.30	31.10	31.50	94,060
2020-11-25	32.30	32.90	31.00	32.00	303,588
2020-11-24	32.30	32.30	31.30	31.60	430,452
2020-11-23	33.00	33.40	31.30	32.00	417,772
2020-11-20	31.50	33.00	30.80	33.00	1,511,696
2020-11-19	30.10	31.90	30.10	31.70	2,151,646
2020-11-18	31.80	31.80	30.50	30.70	381,531
2020-11-17	30.30	31.70	30.00	30.75	502,357
2020-11-16	31.40	31.90	30.00	30.00	604,412
2020-11-13	30.50	31.10	30.00	30.00	531,361
2020-11-12	31.70	32.00	30.00	30.00	424,448
2020-11-11	31.50	31.80	30.50	30.50	240,277
2020-11-10	31.10	31.90	30.10	31.40	743,355
2020-11-09	29.20	31.20	29.00	31.00	583,630
2020-11-06	29.00	29.10	27.50	27.50	221,493
2020-11-05	26.10	29.10	26.10	27.50	1,257,386
2020-11-04	27.70	27.80	26.00	26.00	322,794
2020-11-03	28.90	28.90	26.60	26.60	162,904
2020-11-02	28.60	28.60	26.60	27.30	1,227,288
2020-10-30	29.80	30.20	29.40	29.40	358,236
2020-10-29	32.30	32.30	29.00	29.20	866,354
2020-10-28	32.20	32.90	31.10	32.00	612,491
2020-10-27	33.20	33.30	32.00	32.00	313,496
2020-10-26	33.00	34.00	32.00	33.00	506,662
2020-10-23	31.10	33.70	30.40	33.70	707,806
2020-10-22	30.90	31.50	29.60	30.35	779,775
2020-10-21	29.90	31.60	29.60	30.40	254,818
2020-10-20	31.00	31.10	29.60	31.15	348,187
2020-10-16	28.90	30.50	28.60	30.45	516,945
2020-10-15	30.00	30.10	29.00	30.00	438,945
2020-10-14	29.00	30.90	29.00	29.50	1,355,886
2020-10-13	28.70	30.60	28.60	29.20	736,783
2020-10-12	29.50	30.20	28.20	29.80	905,801
2020-10-09	31.00	31.00	29.60	29.90	362,356
2020-10-08	31.00	31.50	30.00	30.30	728,978
2020-10-07	32.60	33.70	30.70	31.10	3,896,559
2020-10-06	28.80	32.80	28.80	31.50	3,072,394
2020-10-05	27.50	30.40	27.40	30.40	2,413,120
2020-10-02	26.90	27.50	26.10	26.10	511,675
2020-10-01	26.40	27.20	26.40	27.00	1,097,225
2020-09-30	26.40	26.50	25.80	26.20	256,707
2020-09-29	26.00	26.60	25.10	25.95	1,939,596
2020-09-28	26.00	27.50	25.70	27.00	934,384
2020-09-25	26.00	26.50	25.60	25.60	357,400
2020-09-24	26.00	26.50	26.00	26.15	379,830
2020-09-23	26.60	26.80	26.10	26.40	305,592
2020-09-22	26.50	26.80	25.60	26.00	323,668
2020-09-21	26.80	26.90	25.60	26.90	925,121
2020-09-18	26.90	27.40	26.50	27.10	620,182
2020-09-17	27.00	27.30	26.80	27.20	495,294
2020-09-16	26.80	27.00	26.30	26.85	401,701
2020-09-15	26.90	27.30	26.70	26.80	597,178
2020-09-14	26.70	27.30	26.20	26.45	1,054,486
2020-09-11	26.70	26.70	26.30	26.65	272,916
2020-09-10	26.00	27.10	26.00	26.80	465,651
2020-09-09	26.90	27.20	26.30	26.80	494,393
2020-09-08	26.00	26.50	25.90	26.20	139,442
2020-09-07	26.00	26.20	24.40	25.70	389,231
2020-09-04	25.50	26.00	23.60	25.80	786,910
2020-09-03	26.90	27.70	25.50	26.65	1,556,255
2020-09-02	24.00	27.20	23.20	26.40	3,228,525
2020-09-01	24.10	24.90	23.10	24.40	237,292
2020-08-28	25.70	25.70	24.00	24.85	1,004,107
2020-08-27	25.10	26.60	25.10	26.20	801,702
2020-08-26	25.90	26.50	25.10	26.30	747,180
2020-08-25	26.90	26.90	24.90	25.80	806,138
2020-08-24	25.10	27.90	24.90	25.75	1,025,777
2020-08-21	25.00	25.30	24.30	25.20	1,300,622
2020-08-20	23.30	25.90	23.20	25.20	4,499,720
2020-08-19	21.50	22.00	21.50	21.80	231,606
2020-08-18	22.00	22.40	21.40	21.65	935,983
2020-08-17	21.50	22.00	21.50	21.70	265,669
2020-08-14	21.30	21.70	21.00	21.30	570,695
2020-08-13	23.00	23.00	21.40	22.05	373,938
2020-08-12	22.00	22.90	21.50	21.75	531,292
2020-08-11	23.00	23.00	21.70	22.05	1,237,996
2020-08-10	22.00	22.30	21.60	21.85	589,285
2020-08-07	22.10	22.10	20.80	21.80	466,560
2020-08-06	21.90	22.10	20.60	21.35	742,327
2020-08-05	21.70	21.90	20.20	21.25	978,099
2020-08-04	21.70	22.60	20.90	21.45	1,088,907
2020-08-03	22.30	22.60	21.60	21.85	365,985
2020-07-31	22.20	22.60	22.20	22.35	224,620
2020-07-30	21.70	22.10	21.70	21.80	715,601
2020-07-29	22.20	22.20	21.40	21.80	300,224
2020-07-28	22.00	22.00	21.70	21.85	183,924
2020-07-27	22.20	22.20	21.70	21.85	562,971
2020-07-24	22.20	22.60	21.10	22.45	1,068,741
2020-07-23	22.50	22.80	22.00	22.25	1,651,040
2020-07-22	22.70	22.80	22.00	22.35	139,283
2020-07-21	22.30	22.50	20.10	22.35	2,007,929
2020-07-20	23.00	23.00	22.30	22.70	1,152,721
2020-07-17	22.50	22.50	22.20	22.70	595,775
2020-07-16	22.90	23.00	22.40	22.60	821,640
2020-07-15	23.70	23.70	22.50	22.80	701,456
2020-07-14	22.90	24.00	22.70	22.95	2,926,452
2020-07-13	22.20	22.90	22.20	22.40	2,921,904
2020-07-10	23.10	23.90	22.50	22.55	1,578,500
2020-07-09	23.80	23.80	23.00	23.60	1,741,236
2020-07-08	23.50	24.30	23.10	23.80	213,199
2020-07-07	24.40	24.40	23.00	23.70	814,862
2020-07-06	24.20	24.50	24.00	24.60	763,297
2020-07-03	23.90	24.80	23.90	24.05	1,058,201
2020-07-02	24.40	24.40	22.50	23.05	818,231
2020-07-01	24.00	24.90	24.00	24.70	1,015,740
2020-06-30	24.30	25.50	24.30	24.45	543,665
2020-06-29	27.90	27.90	25.50	26.40	351,985
2020-06-26	27.00	28.00	26.20	27.15	339,279
2020-06-25	27.20	27.20	26.10	27.10	279,027
2020-06-24	26.90	26.90	26.40	27.00	181,336
2020-06-23	26.40	28.00	26.10	27.00	469,406
2020-06-22	27.00	27.00	25.70	26.05	677,752
2020-06-19	26.50	26.50	26.20	26.35	173,546
2020-06-18	27.00	27.50	26.20	27.10	523,343
2020-06-17	27.10	28.10	26.70	26.85	562,767
2020-06-16	26.50	27.20	26.20	26.85	1,100,950
2020-06-15	26.40	26.40	25.60	25.95	352,687
2020-06-12	25.50	26.70	25.10	26.45	234,069
2020-06-11	27.50	28.10	26.00	26.30	431,024
2020-06-10	27.90	28.60	27.10	27.85	907,271
2020-06-09	28.00	28.60	27.90	28.35	418,003
2020-06-08	28.00	28.30	27.50	28.40	776,218
2020-06-05	30.50	30.70	28.00	28.40	810,189
2020-06-04	30.50	31.50	30.00	30.55	592,639
2020-06-03	30.90	30.90	29.80	30.30	854,092
2020-06-02	29.50	29.80	29.50	30.00	200,958
2020-06-01	30.60	31.00	30.00	30.15	950,229
2020-05-29	31.00	31.00	30.10	30.70	249,267
2020-05-28	29.60	30.80	29.10	30.70	836,968
2020-05-27	28.90	29.50	28.00	28.30	398,532
2020-05-26	28.30	29.10	27.00	28.30	572,428
2020-05-22	26.10	27.40	26.10	27.00	275,065
2020-05-21	25.60	26.90	25.60	27.00	210,030
2020-05-20	24.20	25.40	24.20	25.35	226,565
2020-05-19	24.50	25.40	24.50	25.10	243,901
2020-05-18	25.00	25.90	23.70	24.25	796,292
2020-05-15	25.70	25.70	24.40	24.80	1,630,545
2020-05-14	27.10	27.60	24.40	25.10	1,581,608
2020-05-13	27.90	28.00	26.30	27.80	629,444
2020-05-12	27.40	28.00	27.00	27.65	827,177
2020-05-11	26.20	27.00	26.00	26.45	2,101,422
2020-05-07	25.50	26.80	24.60	26.30	520,736
2020-05-06	24.50	24.80	24.40	24.50	163,624
2020-05-05	24.50	24.80	24.40	24.55	623,541
2020-05-04	23.70	25.40	23.00	24.85	723,432
2020-05-01	24.50	24.50	22.10	23.10	275,989
2020-04-30	24.70	25.00	24.40	24.70	386,949
2020-04-29	23.10	24.90	23.10	24.70	1,081,491
2020-04-28	22.00	24.30	22.00	22.30	255,006
2020-04-27	19.35	23.00	19.35	22.30	396,356
2020-04-24	20.50	21.00	19.40	20.35	741,219
2020-04-23	19.25	20.70	18.10	20.80	307,894
2020-04-22	20.00	20.90	19.50	20.30	248,509
2020-04-21	20.70	21.10	20.00	20.30	535,784
2020-04-20	20.70	21.70	20.70	20.85	400,155
2020-04-17	21.50	22.00	21.00	21.15	438,404
2020-04-16	22.00	22.00	21.00	21.60	1,533,737
2020-04-15	22.60	22.70	20.70	21.30	589,173
2020-04-14	23.00	23.90	22.50	22.60	462,738
2020-04-09	21.50	22.80	21.00	22.60	650,415
2020-04-08	20.70	21.20	20.70	20.85	201,127
2020-04-07	21.00	21.10	20.00	20.35	1,349,922
2020-04-06	20.70	20.70	20.20	19.13	1,554,843
2020-04-03	19.65	19.65	19.65	18.35	56,281
2020-04-03	19.65	20.20	18.25	19.13	542,841
2020-04-02	19.75	19.75	18.35	18.35	516,516
2020-04-02	19.75	19.75	18.95	19.28	454,610
2020-04-01	20.60	20.90	19.15	19.28	2,012,798
2020-04-01	20.60	20.90	20.00	21.30	1,973,592
2020-03-31	22.20	22.35	21.05	22.53	203,611
2020-03-30	22.90	23.45	22.55	23.43	129,416
2020-03-27	23.95	25.85	22.65	23.08	357,275
2020-03-26	20.00	22.40	20.00	22.25	692,984
2020-03-25	18.56	21.00	18.44	18.56	690,747
2020-03-24	17.00	18.84	16.98	17.42	551,277
2020-03-23	18.00	18.80	18.00	18.56	410,782
2020-03-20	18.36	19.92	18.34	18.73	124,458
2020-03-19	18.14	18.14	17.00	17.36	489,383
2020-03-18	19.10	19.10	19.02	19.15	37,585
2020-03-17	20.10	21.45	19.00	19.77	939,977
2020-03-16	23.45	23.45	21.10	23.68	758,346
2020-03-13	25.35	25.70	24.55	23.75	412,062
2020-03-12	28.00	28.10	26.00	28.55	365,465
2020-03-11	30.00	30.00	28.60	28.80	98,080
2020-03-10	29.50	30.80	29.45	29.93	303,935
2020-03-09	30.00	30.35	29.60	30.45	55,015
2020-03-06	31.35	31.35	30.30	30.45	386,436
2020-03-05	32.55	32.55	31.10	31.15	115,538
2020-03-04	31.50	33.20	31.35	31.45	1,096,307
2020-03-03	30.75	32.55	30.75	31.00	643,761
2020-03-02	32.25	32.25	30.50	31.85	475,174
2020-02-28	34.00	34.40	31.60	34.75	605,363
2020-02-27	35.35	35.35	34.50	35.40	358,084
2020-02-26	35.50	35.85	35.25	35.78	310,261
2020-02-25	36.00	36.00	35.50	35.73	265,210
2020-02-24	36.10	36.15	35.35	36.10	311,148
2020-02-21	36.25	36.35	35.75	36.10	411,376
2020-02-20	36.25	36.40	35.45	36.23	189,604
2020-02-19	35.40	36.40	35.40	36.25	190,999
2020-02-18	35.40	36.40	35.40	36.10	122,530
2020-02-17	36.05	36.40	35.50	36.18	465,221
2020-02-14	36.15	36.25	35.90	36.18	652,001
2020-02-13	36.15	36.25	35.90	36.08	1,145,507
2020-02-12	36.00	36.40	36.00	36.20	139,081
2020-02-11	35.95	36.40	35.70	36.35	392,687
2020-02-10	36.45	36.70	35.90	36.23	94,732
2020-02-07	35.80	36.50	35.80	35.95	233,006
2020-02-06	35.45	35.45	35.00	35.38	150,873
2020-02-05	36.15	36.25	35.00	35.45	804,350
2020-02-04	36.35	37.05	36.00	36.30	466,819
2020-02-03	36.55	37.15	36.05	36.70	421,398
2020-01-31	36.65	36.90	36.35	36.88	952,099
2020-01-30	36.60	37.50	36.45	36.88	120,838
2020-01-29	37.15	37.80	37.15	37.55	455,786
2020-01-28	37.20	37.80	37.00	37.63	104,756
2020-01-27	36.45	37.90	36.45	37.50	152,775
2020-01-24	36.90	37.70	36.40	36.58	1,702,671
2020-01-23	38.00	38.00	36.70	37.60	171,142
2020-01-22	37.15	37.80	36.30	36.80	1,582,367
2020-01-21	38.05	38.05	36.55	36.93	1,185,683
2020-01-20	38.05	38.65	37.10	38.23	1,149,086
2020-01-17	38.15	38.15	37.05	37.93	1,000,727
2020-01-16	36.35	37.35	36.10	36.83	407,158
2020-01-15	36.60	37.55	35.95	36.35	677,269
2020-01-14	37.25	37.25	36.70	36.83	372,108
2020-01-13	37.35	37.35	36.50	37.25	1,360,713
2020-01-10	38.00	38.00	37.00	37.03	1,331,790
2020-01-09	36.85	38.00	36.85	37.35	292,429
2020-01-08	36.55	37.70	36.55	37.05	308,824
2020-01-07	36.70	37.40	36.70	37.20	347,208
2020-01-06	37.00	37.00	36.25	36.45	766,823
2020-01-03	37.75	38.00	37.00	37.23	660,014
2020-01-02	38.45	38.60	37.35	38.33	166,033
2019-12-31	36.85	37.75	36.75	37.60	128,075
2019-12-30	35.50	37.40	35.50	36.98	113,964
2019-12-27	36.05	37.80	35.50	36.20	139,286
2019-12-24	36.40	36.55	36.15	36.35	239,783
2019-12-23	38.50	38.50	36.15	36.45	511,261
2019-12-20	39.20	39.20	36.15	37.00	1,277,750
2019-12-19	39.25	39.75	37.35	38.28	657,089
2019-12-18	39.00	41.75	39.00	39.35	169,060
2019-12-17	39.00	41.60	39.00	40.73	168,346
2019-12-16	42.00	42.00	39.10	39.43	1,047,153
2019-12-13	41.00	43.20	40.00	39.98	1,781,790
2019-12-12	39.70	40.90	39.50	39.98	2,220,528
2019-12-11	40.00	41.00	39.60	39.85	259,415
2019-12-10	41.00	41.00	39.50	39.75	142,477
2019-12-09	40.25	40.45	39.55	39.90	458,550
2019-12-06	40.50	40.50	39.60	39.68	227,567
2019-12-05	40.10	40.80	39.20	40.48	163,646
2019-12-04	40.00	41.00	39.00	40.48	121,814
2019-12-03	40.50	40.50	38.65	39.60	69,686
2019-12-02	40.75	40.90	38.50	39.18	58,056
2019-11-29	39.70	41.00	39.00	39.60	1,297,243
2019-11-28	40.50	40.50	39.25	39.70	277,619
2019-11-27	39.95	40.70	39.00	40.43	1,343,770
2019-11-26	39.00	40.00	39.00	39.50	253,107
2019-11-25	39.20	39.40	38.50	39.05	446,068
2019-11-22	39.50	39.70	38.40	38.63	127,628
2019-11-21	39.10	39.30	38.55	38.75	348,990
2019-11-20	38.90	39.75	38.85	39.23	120,959
2019-11-19	38.95	39.85	38.75	39.30	141,239
2019-11-18	39.15	39.75	38.75	39.50	162,943
2019-11-15	39.65	39.90	38.75	38.85	133,333
2019-11-14	38.75	39.95	38.75	39.78	348,762
2019-11-13	40.00	40.00	39.90	38.73	152,140
2019-11-12	38.70	38.95	38.05	38.23	148,573
2019-11-11	38.50	39.60	38.00	38.38	343,239
2019-11-08	38.55	38.95	38.30	38.88	159,186
2019-11-07	39.35	40.10	39.00	39.30	190,961
2019-11-06	40.25	40.25	39.00	39.68	491,506
2019-11-05	41.00	41.00	38.90	39.43	574,054
2019-11-04	40.00	40.65	39.75	40.15	569,362
2019-11-01	40.35	40.45	40.35	40.45	0
2019-10-31	40.35	41.30	40.10	40.45	95,470
2019-10-30	40.30	41.40	40.30	40.38	192,499
2019-10-29	40.10	40.30	40.10	40.20	324,114
2019-10-28	39.65	40.30	39.45	40.20	615,652
2019-10-25	39.20	40.00	39.20	39.48	105,452
2019-10-24	39.45	39.90	38.40	39.48	442,624
2019-10-23	40.00	40.00	38.50	38.83	305,831
2019-10-22	40.40	40.40	38.60	39.50	455,675
2019-10-21	37.90	41.20	36.85	40.65	622,741
2019-10-18	36.05	37.85	36.00	37.25	191,747
2019-10-17	35.15	36.90	35.15	36.73	248,356
2019-10-16	35.00	35.95	35.00	35.83	163,792
2019-10-15	34.95	35.45	34.80	35.28	773,751
2019-10-14	34.05	35.50	34.05	35.28	1,087,478
2019-10-11	34.55	35.20	34.50	34.98	584,273
2019-10-10	34.00	34.90	33.35	33.78	373,086
2019-10-09	32.50	34.00	32.30	33.78	613,138
2019-10-08	32.65	33.20	32.25	32.75	165,022
2019-10-07	33.50	33.50	32.40	32.65	296,834
2019-10-04	33.85	33.85	32.15	32.83	1,635,353
2019-10-03	32.05	33.40	32.00	32.35	640,285
2019-10-02	32.90	34.30	32.50	32.98	519,821
2019-10-01	33.60	33.90	32.70	32.98	1,377,898
2019-09-30	33.30	34.20	33.10	33.43	476,200
2019-09-27	33.20	33.95	33.00	33.28	521,615
2019-09-26	33.15	33.80	33.00	33.18	683,591
2019-09-25	33.95	34.00	32.50	32.63	468,282
2019-09-24	33.20	34.00	32.50	32.68	545,682
2019-09-23	33.15	33.95	33.15	33.18	2,302,359
2019-09-20	33.35	33.90	33.15	33.28	127,585
2019-09-19	33.80	34.65	33.15	33.33	485,983
2019-09-18	33.75	34.00	33.50	33.55	196,615
2019-09-17	33.60	34.10	33.50	33.63	1,086,431
2019-09-16	35.30	35.30	33.50	33.70	359,519
2019-09-13	34.45	34.45	34.05	34.15	1,604,886
2019-09-12	34.50	34.95	34.00	34.20	408,033
2019-09-11	33.70	34.80	33.70	34.48	1,031,205
2019-09-10	34.00	34.05	33.25	33.60	4,168,959
2019-09-09	35.50	35.50	34.00	34.23	1,353,776
2019-09-06	34.65	35.00	34.50	34.83	468,756
2019-09-05	35.45	35.45	33.95	34.73	1,328,536
2019-09-04	33.50	34.55	33.20	34.15	633,181
2019-09-03	34.55	35.25	33.20	33.48	1,074,928
2019-09-02	33.15	34.50	33.15	34.18	539,186
2019-08-30	33.90	34.50	33.60	33.73	595,819
2019-08-29	34.05	34.35	33.50	34.05	727,782
2019-08-28	34.20	34.70	33.95	34.05	275,236
2019-08-27	34.70	34.70	33.75	33.93	527,566
2019-08-23	33.15	34.00	33.15	33.35	795,883
2019-08-22	33.25	34.00	33.10	33.35	873,851
2019-08-21	34.85	34.85	33.05	33.28	511,721
2019-08-20	34.00	34.50	33.50	33.55	268,751
2019-08-19	33.00	34.35	33.00	33.80	822,276
2019-08-16	33.15	33.80	33.15	33.65	281,865
2019-08-15	33.75	33.75	33.05	33.28	224,771
2019-08-14	33.65	33.80	33.50	33.60	280,814
2019-08-13	34.00	34.00	33.75	33.73	1,172,068
2019-08-12	33.75	34.40	33.75	33.73	808,753
2019-08-09	33.65	34.80	33.50	33.70	787,101
2019-08-08	35.05	35.25	33.65	33.95	1,042,272
2019-08-07	35.35	35.85	34.75	35.48	324,075
2019-08-06	34.90	35.75	34.90	34.95	472,248
2019-08-05	35.75	36.20	35.00	35.33	610,612
2019-08-02	36.30	36.60	33.85	34.58	772,617
2019-08-01	36.75	37.05	36.10	36.45	248,296
2019-07-31	38.00	38.00	36.10	36.40	465,327
2019-07-30	37.55	37.55	36.50	36.78	214,637
2019-07-29	35.45	37.60	35.45	36.53	806,419
2019-07-26	36.00	36.95	35.90	36.18	424,951
2019-07-25	36.00	37.20	36.00	36.50	203,102
2019-07-24	36.30	37.90	36.20	37.43	280,306
2019-07-23	36.10	38.05	36.10	37.43	605,816
2019-07-22	37.90	38.75	36.00	37.78	103,224
2019-07-19	37.30	37.75	36.00	37.18	140,798
2019-07-18	37.60	37.65	37.30	37.60	406,822
2019-07-17	37.60	38.40	37.50	37.55	481,754
2019-07-16	36.45	38.00	36.30	37.88	591,800
2019-07-15	36.85	37.30	36.20	36.40	793,819
2019-07-12	38.05	38.05	37.10	37.28	739,080
2019-07-11	37.20	39.00	37.20	38.15	194,581
2019-07-10	37.30	38.10	36.65	37.03	218,284
2019-07-09	39.30	39.85	37.00	38.23	309,602
2019-07-08	40.95	42.00	39.40	39.53	540,835
2019-07-05	39.85	40.95	38.35	39.48	207,806
2019-07-04	40.00	40.95	39.50	40.23	341,644
2019-07-03	39.75	40.50	38.30	40.25	89,450
2019-07-02	40.00	40.20	39.05	39.45	531,348
2019-07-01	40.65	40.65	38.95	38.85	183,273
2019-06-28	40.00	40.20	38.05	38.78	465,961
2019-06-27	39.30	40.00	37.55	38.75	537,198
2019-06-26	40.40	41.40	40.00	40.95	154,581
2019-06-25	40.00	42.20	39.45	40.70	1,550,576
2019-06-24	41.50	41.50	39.75	41.40	178,738
2019-06-21	40.80	41.35	40.80	40.80	95,725
2019-06-20	42.00	42.90	40.30	40.80	256,375
2019-06-19	40.15	41.10	40.00	40.95	342,986
2019-06-18	40.70	40.95	40.40	40.65	262,572
2019-06-17	40.00	40.75	40.00	40.23	316,282
2019-06-14	39.90	40.35	39.90	40.20	186,300
2019-06-13	39.00	40.00	39.00	39.60	184,957
2019-06-12	39.00	39.60	39.00	39.40	421,397
2019-06-11	40.00	40.55	39.75	40.25	354,885
2019-06-10	40.00	40.20	39.75	39.85	373,286
2019-06-07	40.05	40.75	40.05	40.55	694,122
2019-06-06	40.15	40.45	39.95	40.08	1,499,467
2019-06-05	39.50	40.45	39.50	40.05	3,221,208
2019-06-04	40.35	41.00	39.55	39.68	4,460,289
2019-05-31	40.50	41.00	40.05	40.85	105,500
2019-05-30	40.80	40.95	40.50	40.85	209,485
2019-05-29	40.80	40.80	40.00	40.30	108,408
2019-05-28	40.00	40.60	40.00	40.68	144,768
2019-05-24	39.15	40.55	39.15	40.35	288,008
2019-05-23	40.55	40.55	39.00	40.25	1,091,277
2019-05-22	40.00	40.35	39.60	39.98	1,190,915
2019-05-21	39.50	40.00	39.50	39.75	857,838
2019-05-20	37.00	39.95	37.00	39.68	545,712
2019-05-17	38.50	38.75	38.00	38.20	855,473
2019-05-16	38.85	38.95	38.10	38.35	1,368,401
2019-05-15	39.00	39.00	37.75	37.93	1,176,400
2019-05-14	38.65	39.45	38.00	38.33	562,460
2019-05-13	39.00	39.00	38.45	38.53	1,128,978
2019-05-10	39.00	39.40	38.35	39.00	1,031,606
2019-05-09	38.00	40.00	38.00	39.10	1,904,607
2019-05-08	35.50	37.90	34.65	37.23	7,025,478
2019-05-07	32.75	35.00	32.75	34.68	2,661,958
2019-05-03	31.50	32.90	31.00	32.58	1,734,618
2019-05-02	33.70	33.70	31.50	32.10	925,643
2019-05-01	32.30	32.60	32.00	32.08	698,692
2019-04-30	33.40	33.40	32.00	32.28	1,783,614
2019-04-29	35.00	35.75	33.50	33.60	1,847,423
2019-04-26	34.80	35.30	34.70	34.98	422,754
2019-04-25	34.05	34.90	34.00	34.63	848,277
2019-04-24	34.25	34.75	34.10	34.43	309,637
2019-04-23	34.20	35.00	34.20	34.68	1,992,410
2019-04-18	34.15	35.00	34.10	34.78	864,430
2019-04-17	34.20	35.00	34.00	34.68	561,540
2019-04-16	35.05	35.30	35.00	35.18	732,367

Share	Price	Change
Molecular Enrgy (MEN)	17.00	60%
Redx Pharma (REDX)	11.25	22.22%
Horizonte Minerals (HZM)	0.475	21.79%
Seed Innov (SEED)	2.60	20.93%
Reabold Resources (RBD)	0.0775	19.23%

Share	Price	Change
Regtech Open (RTOP)	1.81	-34.12%
Dr. Martens (DOCS)	67.00	-29.44%
Alphawave Ip (AWE)	124.00	-25.3%
Itaconix Plc (ITX)	133.50	-17.85%
Mobile Streams (MOS)	0.035	-16.67%

Share	Price	Volume
Baron Oil (BOIL)	0.065	1,257,950,345
88 Energy (88E)	0.215	603,401,594
Premier African Minerals (PREM)	0.185	206,804,357
Tower Resources (TRP)	0.019	178,267,303
Lloyds (LLOY)	49.70	156,918,458