Kambi Group Ord Share History

Kambi Group Ord Share Price history. The following table shows end-of-day data 0EAW historical share prices for Kambi Group Ord, 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.

0EAW.L
Share Price 0EAW.L
Charts 0EAW.L
Trades 0EAW.L
History Compare
0EAW.L 0EAW.L
Share News 0EAW.L
RNS 0EAW.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	100.03	101.63	99.53	99.53	0
2024-05-01	102.03	102.03	102.03	102.03	0
2024-04-30	98.00	102.03	98.00	102.03	412,298
2024-04-29	96.43	96.43	94.53	94.53	273
2024-04-26	92.88	94.53	92.88	94.53	573
2024-04-25	94.73	94.73	92.83	92.83	122
2024-04-24	90.83	94.63	90.83	94.63	3,760
2024-04-23	87.83	87.83	87.83	87.83	7,329
2024-04-22	87.73	87.73	87.73	87.73	1,498
2024-04-19	87.35	87.35	87.35	87.35	866
2024-04-18	87.20	88.93	87.20	88.93	119
2024-04-17	88.15	88.15	88.15	88.15	518
2024-04-16	88.30	88.30	88.30	88.30	5,693
2024-04-15	89.20	89.20	89.20	89.20	319
2024-04-12	89.88	89.88	89.88	89.88	2,120
2024-04-11	88.83	88.83	88.83	88.83	409
2024-04-10	90.83	90.83	90.83	90.83	2,836
2024-04-09	90.88	90.88	90.88	90.88	356
2024-04-08	91.10	91.10	91.10	91.10	1,643
2024-04-05	92.35	92.35	92.35	92.35	715
2024-04-04	93.68	93.68	92.00	93.53	497
2024-04-03	92.25	92.25	92.25	92.25	4,919
2024-04-02	94.35	94.35	94.35	94.35	4,483
2024-04-01	93.15	93.15	93.15	93.15	0
2024-03-29	93.15	93.15	93.15	93.15	0
2024-03-28	91.53	93.15	91.53	93.15	1,312
2024-03-27	93.20	93.20	91.30	91.30	913
2024-03-26	89.73	91.15	87.88	91.15	952
2024-03-25	88.68	90.35	88.45	88.45	3,564
2024-03-22	94.93	94.93	89.58	89.58	1,649
2024-03-21	98.03	98.03	96.30	96.30	1,210
2024-03-20	99.38	99.38	99.38	99.38	168
2024-03-19	99.63	99.63	99.63	99.63	670
2024-03-18	101.05	101.05	101.05	101.05	297
2024-03-15	99.85	99.85	99.85	99.85	51
2024-03-14	100.50	100.50	100.50	100.50	1,067
2024-03-13	99.55	99.55	99.55	99.55	325
2024-03-12	99.83	99.83	99.83	99.83	1,221
2024-03-11	100.23	100.23	100.23	100.23	16,322
2024-03-08	101.05	101.05	101.05	101.05	23,829
2024-03-07	99.73	99.73	99.73	99.73	477
2024-03-06	101.25	101.25	101.25	101.25	412,959
2024-03-05	103.53	103.53	103.53	103.53	959
2024-03-04	106.30	106.30	106.30	106.30	1,747
2024-03-01	108.20	108.20	108.20	108.20	1,158
2024-02-29	102.70	106.40	102.70	106.40	548
2024-02-28	101.63	101.63	101.63	101.63	878
2024-02-27	100.33	102.33	100.33	102.33	375
2024-02-26	99.83	99.83	98.00	98.00	676
2024-02-23	99.08	99.08	99.08	99.08	1,190
2024-02-22	101.73	101.73	101.73	101.73	2,181
2024-02-21	102.03	106.30	100.33	104.23	3,028
2024-02-20	132.20	132.20	132.20	132.20	417
2024-02-19	131.45	131.45	131.45	131.45	1,724
2024-02-16	133.15	133.15	133.15	133.15	232
2024-02-15	136.90	136.90	134.40	134.40	836
2024-02-14	134.70	134.70	134.70	134.70	1,084
2024-02-13	133.75	136.20	133.75	136.20	178
2024-02-12	134.40	136.80	134.40	136.80	1,331
2024-02-09	137.05	137.05	137.05	137.05	346
2024-02-08	137.05	137.05	137.05	137.05	1,272
2024-02-07	137.25	137.25	137.25	137.25	300
2024-02-06	138.60	138.60	138.60	138.60	419
2024-02-05	138.50	138.50	138.50	138.50	1,018
2024-02-02	140.00	140.00	140.00	140.00	448
2024-02-01	139.65	139.65	139.65	139.65	1,416
2024-01-31	139.65	142.30	139.65	142.30	1,384
2024-01-30	139.25	142.00	139.05	139.05	1,959
2024-01-29	138.50	138.50	138.50	138.50	305
2024-01-26	140.90	140.90	140.90	140.90	1,791
2024-01-25	139.85	139.85	139.85	139.85	769
2024-01-24	140.90	140.90	140.90	140.90	291
2024-01-23	140.80	140.80	140.80	140.80	348
2024-01-22	144.40	147.15	144.40	144.80	432
2024-01-19	148.70	148.70	148.70	148.70	281
2024-01-18	145.15	147.75	145.15	147.75	150
2024-01-17	144.60	144.60	144.60	144.60	416
2024-01-16	146.90	146.90	146.90	146.90	176
2024-01-15	154.10	154.10	150.80	150.80	1,281
2024-01-12	153.05	153.05	153.05	153.05	283
2024-01-11	161.55	161.55	158.60	158.60	337
2024-01-10	159.55	159.55	159.55	159.55	369
2024-01-09	159.55	159.55	159.55	159.55	1,307
2024-01-08	162.90	162.90	159.65	159.65	1,215
2024-01-05	160.40	163.55	160.40	163.55	4
2024-01-04	161.65	161.65	161.65	161.65	460
2024-01-03	168.30	168.30	165.05	165.05	371
2024-01-02	169.45	169.45	169.45	169.45	165
2024-01-01	166.50	166.50	166.50	166.50	0
2023-12-29	166.50	166.50	166.50	166.50	106
2023-12-28	167.25	167.25	167.25	167.25	1,694
2023-12-27	165.75	165.75	165.75	165.75	1,404
2023-12-26	164.70	164.70	164.70	164.70	0
2023-12-25	164.70	164.70	164.70	164.70	0
2023-12-22	164.70	164.70	164.70	164.70	451
2023-12-21	164.50	164.50	164.50	164.50	212
2023-12-20	164.20	164.20	164.20	164.20	1,191
2023-12-19	162.30	162.30	162.30	162.30	7,142
2023-12-18	162.20	162.20	162.20	162.20	819
2023-12-15	163.85	163.85	163.85	163.85	356
2023-12-14	162.40	165.25	162.40	165.25	389
2023-12-13	161.45	161.45	161.45	161.45	301
2023-12-12	160.30	160.30	160.30	160.30	130
2023-12-11	163.45	163.45	163.45	163.45	929
2023-12-08	160.50	160.50	160.50	160.50	397
2023-12-07	159.35	159.35	159.35	159.35	445
2023-12-06	159.85	159.85	159.85	159.85	754
2023-12-05	160.00	160.00	157.15	157.15	179
2023-12-04	156.00	156.00	156.00	156.00	302
2023-12-01	153.05	153.05	153.05	153.05	750
2023-11-30	159.65	159.65	156.70	156.70	1,264
2023-11-29	164.30	164.30	164.30	164.30	2,249
2023-11-28	164.90	164.90	164.90	164.90	1,674
2023-11-27	173.85	173.85	173.85	173.85	1,954
2023-11-24	171.75	171.75	171.75	171.75	2,062
2023-11-23	173.55	173.55	173.55	173.55	1,736
2023-11-22	170.70	170.70	170.70	170.70	237
2023-11-21	171.85	175.35	171.85	171.85	104
2023-11-20	167.05	170.30	167.05	170.30	485
2023-11-17	169.25	169.25	169.25	169.25	185
2023-11-16	169.25	172.70	169.25	172.70	264
2023-11-15	176.10	176.10	176.10	176.10	2,445
2023-11-14	168.60	168.80	165.45	168.80	1,545
2023-11-13	160.40	160.40	160.40	160.40	2,956
2023-11-10	158.80	158.80	158.80	158.80	1,101
2023-11-09	154.10	157.05	154.10	157.05	1,770
2023-11-08	151.75	151.75	151.75	151.75	1,606
2023-11-07	151.55	151.55	148.70	148.70	1,572
2023-11-06	151.45	151.45	151.45	151.45	1,410
2023-11-03	152.90	152.90	150.00	150.00	597
2023-11-02	159.55	159.55	157.05	157.05	308
2023-11-01	166.80	166.80	157.05	160.40	4,833
2023-10-31	161.45	161.45	161.45	161.45	428
2023-10-30	156.80	166.30	156.80	162.90	116
2023-10-27	155.55	155.55	155.55	155.55	541
2023-10-26	158.30	158.30	158.30	158.30	527
2023-10-25	163.85	163.85	160.90	160.90	811
2023-10-24	157.05	157.05	157.05	157.05	289
2023-10-23	155.15	155.15	155.15	155.15	102
2023-10-20	154.60	154.60	154.60	154.60	1,055
2023-10-19	158.30	158.30	158.30	158.30	1,518
2023-10-18	159.35	159.35	159.35	159.35	1,363
2023-10-17	160.60	160.60	160.60	160.60	234
2023-10-16	160.50	160.50	160.50	160.50	53
2023-10-13	162.20	162.20	162.20	162.20	0
2023-10-12	166.90	166.90	164.10	164.10	59
2023-10-11	165.35	165.35	165.35	165.35	268
2023-10-10	167.45	167.45	167.45	167.45	181
2023-10-09	167.05	167.05	167.05	167.05	62
2023-10-06	170.20	170.40	167.35	170.40	242
2023-10-05	168.20	168.20	165.45	165.45	230
2023-10-04	171.85	171.85	171.85	171.85	1,424
2023-10-03	179.85	183.45	179.85	181.75	1,702
2023-10-02	160.30	160.30	160.30	160.30	380
2023-09-29	166.80	166.80	166.80	166.80	2,172
2023-09-28	165.85	174.30	164.50	165.05	126,015
2023-09-27	166.00	166.00	166.00	166.00	232
2023-09-26	169.35	169.35	169.35	169.35	924
2023-09-25	170.10	170.10	170.10	170.10	395
2023-09-22	170.40	170.40	170.40	170.40	293
2023-09-21	171.15	171.15	171.15	171.15	47
2023-09-20	176.70	176.70	173.25	173.25	1,184
2023-09-19	177.75	177.75	177.75	177.75	8,034
2023-09-18	179.85	179.85	176.50	176.50	312
2023-09-15	178.70	178.70	178.70	178.70	6
2023-09-14	179.75	179.75	179.75	179.75	719
2023-09-13	176.00	176.00	176.00	176.00	0
2023-09-12	180.00	180.00	176.00	176.80	1
2023-09-11	179.55	179.55	179.55	179.55	457
2023-09-08	178.80	178.80	176.40	176.40	1
2023-09-07	176.40	176.40	176.40	176.40	5
2023-09-06	178.40	178.40	178.40	178.40	944
2023-09-05	181.35	181.35	172.30	178.90	0
2023-09-04	178.70	178.70	178.70	178.70	13
2023-09-01	178.70	178.70	177.05	177.45	635
2023-08-31	179.65	179.65	179.65	179.65	16
2023-08-30	180.30	180.30	180.30	180.30	1
2023-08-29	177.55	178.80	177.55	178.80	21
2023-08-28	177.45	177.45	177.45	177.45	0
2023-08-25	177.35	177.45	177.35	177.45	127
2023-08-24	183.75	183.75	180.50	180.50	0
2023-08-23	182.20	182.20	182.20	182.20	1
2023-08-22	182.50	182.50	178.50	178.50	919
2023-08-21	186.10	186.10	182.10	182.10	0
2023-08-18	185.15	186.00	185.15	186.00	0
2023-08-17	181.05	181.05	181.05	181.05	35
2023-08-16	185.15	185.15	183.85	183.85	1,008
2023-08-15	186.40	186.40	182.80	182.80	152
2023-08-14	187.05	187.25	187.05	187.25	929
2023-08-11	190.70	190.70	189.35	189.35	1,248
2023-08-10	192.40	192.40	192.40	192.40	839
2023-08-09	191.05	191.05	191.05	191.05	149
2023-08-08	193.60	196.45	193.60	196.45	232
2023-08-07	192.85	194.10	192.85	194.10	127
2023-08-04	192.45	192.45	192.45	192.45	205
2023-08-03	192.40	192.40	192.40	192.40	1,225
2023-08-02	196.45	196.45	196.45	196.45	3,030
2023-08-01	198.50	200.05	198.50	200.05	1,050
2023-07-31	201.40	201.40	200.60	200.60	749
2023-07-28	200.80	200.80	200.80	200.80	723
2023-07-27	204.65	204.65	201.20	202.55	297
2023-07-26	191.65	196.85	190.00	196.85	126,228
2023-07-25	194.15	194.15	194.15	194.15	1,573
2023-07-24	193.35	193.35	193.35	193.35	2,502
2023-07-21	190.10	193.55	190.10	193.55	104
2023-07-20	197.00	197.00	193.40	193.40	1,823
2023-07-19	197.55	201.35	197.55	198.75	655
2023-07-18	197.60	197.60	197.60	197.60	495
2023-07-17	197.80	197.80	197.80	197.80	112
2023-07-14	200.20	200.20	200.20	200.20	421
2023-07-13	199.50	199.50	199.50	199.50	114
2023-07-12	196.40	196.40	196.40	196.40	147
2023-07-11	196.45	196.45	196.45	196.45	141
2023-07-10	189.65	189.65	189.65	189.65	109
2023-07-07	187.65	190.40	187.65	190.40	96
2023-07-06	193.80	193.80	190.75	190.75	234
2023-07-05	195.70	195.70	195.70	195.70	268
2023-07-04	194.10	197.55	194.10	197.55	159
2023-07-03	196.40	196.40	196.40	196.40	78
2023-06-30	193.95	196.80	193.95	196.80	148
2023-06-29	193.75	193.75	193.75	193.75	561
2023-06-28	194.70	194.70	191.30	191.30	634
2023-06-27	194.15	194.15	190.70	190.70	507
2023-06-26	196.00	196.00	196.00	196.00	152
2023-06-23	194.15	194.15	194.15	194.15	0
2023-06-22	197.75	197.75	194.15	194.15	321
2023-06-21	197.35	197.35	197.35	197.35	199
2023-06-20	198.35	198.35	198.35	198.35	690
2023-06-19	197.80	201.75	197.80	201.75	287
2023-06-16	201.35	201.35	201.35	201.35	408
2023-06-15	202.75	202.75	202.75	202.75	104
2023-06-14	201.75	201.75	201.75	201.75	847
2023-06-13	199.25	203.05	199.25	203.05	632
2023-06-12	203.25	203.25	203.25	203.25	208
2023-06-09	201.60	201.60	201.60	201.60	74
2023-06-08	201.60	208.05	201.60	203.05	626
2023-06-07	213.80	213.80	209.00	209.00	246
2023-06-06	214.30	214.30	214.30	214.30	0
2023-06-05	214.30	214.30	214.30	214.30	555
2023-06-02	212.80	212.80	212.80	212.80	6,878
2023-06-01	213.40	213.40	213.40	213.40	1,487
2023-05-31	214.70	214.70	214.70	214.70	3,224
2023-05-30	219.50	219.50	219.50	219.50	776
2023-05-29	224.00	224.00	224.00	224.00	0
2023-05-26	224.00	224.00	224.00	224.00	10,714
2023-05-25	223.30	223.30	220.00	222.30	382
2023-05-24	224.00	224.00	224.00	224.00	231
2023-05-23	224.20	228.60	224.20	228.60	169
2023-05-22	226.10	226.10	226.10	226.10	229
2023-05-19	212.80	221.80	212.80	221.80	303
2023-05-18	217.40	217.40	217.40	217.40	0
2023-05-17	217.40	217.40	217.40	217.40	1,273
2023-05-16	216.40	216.40	216.40	216.40	325
2023-05-15	209.35	209.35	209.35	209.35	457
2023-05-12	212.00	212.00	212.00	212.00	247
2023-05-11	210.50	210.50	210.50	210.50	280
2023-05-10	204.85	208.85	204.85	208.85	353
2023-05-09	202.90	202.90	202.90	202.90	260
2023-05-08	197.75	197.75	197.75	197.75	0
2023-05-05	197.75	197.75	197.75	197.75	240
2023-05-04	195.05	198.50	195.05	198.50	35
2023-05-03	194.55	198.50	194.55	198.50	6,906
2023-05-02	187.05	187.05	183.15	183.15	5,497
2023-05-01	168.40	168.40	168.40	168.40	0
2023-04-28	171.75	171.75	168.40	168.40	22,590
2023-04-27	164.50	171.05	164.50	171.05	697
2023-04-26	166.60	169.55	166.40	166.40	771
2023-04-25	181.05	181.05	181.05	181.05	125
2023-04-24	181.55	184.50	181.55	182.20	247
2023-04-21	185.15	185.15	185.15	185.15	60
2023-04-20	184.30	184.30	184.30	184.30	54
2023-04-19	186.20	186.20	186.20	186.20	0
2023-04-18	183.85	183.85	183.85	183.85	194,156
2023-04-17	182.50	182.50	182.50	182.50	52
2023-04-14	184.40	184.40	184.40	184.40	0
2023-04-13	182.00	182.00	182.00	182.00	116
2023-04-12	180.60	180.60	180.60	180.60	272
2023-04-11	180.20	180.20	180.20	180.20	22
2023-04-10	183.05	183.05	183.05	183.05	0
2023-04-07	183.05	183.05	183.05	183.05	0
2023-04-06	179.55	183.05	179.55	183.05	299
2023-04-05	174.40	174.40	174.40	174.40	149
2023-04-04	174.50	174.50	171.05	174.50	1,445
2023-04-03	180.10	180.10	176.60	176.60	7
2023-03-31	186.78	186.78	186.78	186.78	1,077
2023-03-30	186.53	186.53	186.53	186.53	115
2023-03-29	187.63	191.35	187.63	191.35	1,379
2023-03-28	194.10	194.10	194.10	194.10	712
2023-03-27	203.28	203.28	199.08	201.38	618
2023-03-24	205.25	205.25	205.25	205.25	3,817
2023-03-23	207.25	207.25	207.25	207.25	702
2023-03-22	208.43	208.43	208.43	208.43	273
2023-03-21	209.15	209.15	209.15	209.15	562
2023-03-20	202.10	202.10	202.10	202.10	202
2023-03-17	211.75	211.75	211.75	211.75	7
2023-03-16	207.63	207.63	207.63	207.63	1,041
2023-03-15	210.20	210.20	210.20	210.20	139
2023-03-14	209.55	209.55	209.55	209.55	89
2023-03-13	218.00	218.00	213.75	213.75	1,336
2023-03-10	216.10	216.10	216.10	216.10	1,396
2023-03-09	217.65	217.65	217.65	217.65	1,273
2023-03-08	214.50	214.50	214.50	214.50	1,174
2023-03-07	214.80	214.80	214.80	214.80	1,315
2023-03-06	212.30	216.20	212.30	216.20	106
2023-03-03	210.90	210.90	210.90	210.90	240,463
2023-03-02	201.45	204.78	201.45	204.78	898
2023-03-01	201.75	205.55	201.75	205.55	1,400
2023-02-28	193.55	197.53	193.55	197.53	3,231
2023-02-27	190.98	194.43	190.98	194.43	189
2023-02-24	190.15	194.00	190.15	194.00	44
2023-02-23	196.40	196.40	192.68	192.68	1,101
2023-02-22	206.68	210.30	201.53	201.53	2,222
2023-02-21	200.00	200.00	192.60	192.60	25,309
2023-02-20	203.28	203.28	203.28	203.28	3,241
2023-02-17	199.53	199.53	199.53	199.53	465,857
2023-02-16	198.33	198.33	194.33	198.13	4,976
2023-02-15	200.58	200.58	200.58	200.58	5
2023-02-14	200.50	200.50	200.50	200.50	2,007
2023-02-13	193.18	193.18	193.18	193.18	1,024
2023-02-10	196.60	196.60	192.58	192.58	18
2023-02-09	205.75	205.75	205.75	205.75	2,664
2023-02-08	208.10	208.10	208.10	208.10	1,997
2023-02-07	204.30	204.30	204.30	204.30	1,882
2023-02-06	203.18	203.18	203.18	203.18	0
2023-02-03	195.85	203.08	195.85	203.08	0
2023-02-02	191.73	195.35	191.73	195.35	1,411
2023-02-01	189.68	189.68	189.68	189.68	27
2023-01-31	190.45	190.45	190.45	190.45	1,405
2023-01-30	190.90	190.90	190.90	190.90	5,779
2023-01-27	189.45	192.98	189.45	192.98	2,129
2023-01-26	192.58	192.58	192.58	192.58	116
2023-01-25	190.00	190.00	190.00	190.00	1,291
2023-01-24	190.30	190.30	190.30	190.30	165
2023-01-23	189.15	192.90	189.15	192.90	185
2023-01-20	180.73	184.40	180.73	184.40	0
2023-01-19	183.25	186.63	179.58	179.58	9,761
2023-01-18	168.30	168.30	165.35	165.35	1,606
2023-01-17	166.40	169.73	166.40	169.73	6,301
2023-01-16	174.63	174.63	171.53	171.53	533
2023-01-13	166.63	176.58	166.63	176.58	1,508
2023-01-12	172.45	172.45	169.15	169.15	311
2023-01-11	175.83	175.83	175.83	175.83	327
2023-01-10	172.00	175.53	172.00	172.00	6,518
2023-01-09	174.53	174.53	174.53	174.53	1,449
2023-01-06	173.35	173.35	173.35	173.35	0
2023-01-05	174.58	174.58	167.58	173.35	1,443
2023-01-04	192.60	192.60	192.60	192.60	283
2023-01-03	196.13	196.13	196.13	196.13	8,863
2023-01-02	189.30	189.30	189.30	189.30	0
2022-12-30	189.30	189.30	189.30	189.30	1,438
2022-12-29	185.53	185.53	185.53	185.53	17
2022-12-28	185.73	185.73	185.73	185.73	573
2022-12-27	184.30	184.30	184.30	184.30	0
2022-12-26	184.30	184.30	184.30	184.30	0
2022-12-23	184.30	184.30	184.30	184.30	3,515
2022-12-22	184.88	184.88	184.88	184.88	1,842
2022-12-21	183.35	183.35	183.35	183.35	5,617
2022-12-20	182.05	182.05	182.05	182.05	8,608
2022-12-19	188.15	188.15	183.78	186.58	0
2022-12-16	185.20	185.20	185.20	185.20	5,491
2022-12-15	191.73	191.73	191.73	191.73	2,309
2022-12-14	192.03	192.03	188.35	188.35	511
2022-12-13	193.45	193.45	193.45	193.45	9,669
2022-12-12	198.78	198.78	194.30	194.30	0
2022-12-09	195.28	195.28	195.28	195.28	1,553
2022-12-08	197.45	197.45	197.45	197.45	0
2022-12-07	197.75	197.75	197.75	197.75	0
2022-12-06	197.63	197.63	197.63	197.63	7,266
2022-12-05	197.05	197.05	197.05	197.05	2,886
2022-12-02	196.68	200.10	196.68	200.10	0
2022-12-01	194.98	198.70	194.98	198.70	2
2022-11-30	192.40	192.40	192.40	192.40	280
2022-11-29	190.30	190.30	190.30	190.30	0
2022-11-28	187.93	191.63	187.93	191.63	7,588
2022-11-25	192.78	192.78	192.78	192.78	896
2022-11-24	192.58	196.33	192.58	196.33	3,704
2022-11-23	192.03	192.03	192.03	192.03	2,868
2022-11-22	189.25	192.58	189.25	192.58	2,030
2022-11-21	189.10	189.10	189.10	189.10	961
2022-11-18	191.35	193.93	191.35	193.93	109
2022-11-17	190.05	194.20	186.88	194.20	259
2022-11-16	180.53	186.58	180.53	186.58	2,075
2022-11-15	182.53	182.53	182.53	182.53	1,593
2022-11-14	182.05	182.05	180.15	180.15	0
2022-11-11	184.20	184.20	180.68	180.68	158
2022-11-10	178.10	178.10	178.10	178.10	631
2022-11-09	183.78	183.78	183.78	183.78	542
2022-11-08	185.30	185.30	185.30	185.30	0
2022-11-07	182.63	185.20	182.63	185.20	1,888
2022-11-04	182.40	182.40	182.40	182.40	87
2022-11-03	183.20	183.20	183.20	183.20	881
2022-11-02	180.78	184.30	180.78	184.30	90
2022-11-01	180.25	181.58	178.10	181.58	14,005
2022-10-31	162.63	162.63	162.63	162.63	0
2022-10-28	171.00	171.00	167.73	167.73	0
2022-10-27	166.40	166.40	166.40	166.40	889
2022-10-26	149.45	155.40	149.45	152.73	434
2022-10-25	170.00	170.00	170.00	170.00	21
2022-10-24	159.53	162.93	159.53	162.93	0
2022-10-21	160.45	163.40	160.45	163.40	1,117
2022-10-20	152.53	152.53	149.53	149.53	1
2022-10-19	158.10	158.10	151.88	151.88	117
2022-10-18	164.53	164.53	161.30	161.30	4,418
2022-10-17	162.10	162.10	162.10	162.10	125
2022-10-14	167.53	167.53	164.53	164.53	493
2022-10-13	162.63	168.45	162.63	168.45	808
2022-10-12	162.35	162.35	162.35	162.35	6,511
2022-10-11	160.83	164.73	160.83	162.20	19
2022-10-10	167.40	167.40	164.53	164.58	658
2022-10-07	170.45	170.45	170.45	170.45	766
2022-10-06	166.58	166.58	166.58	166.58	774
2022-10-05	167.30	167.30	167.30	167.30	60
2022-10-04	161.00	167.20	161.00	167.20	44
2022-10-03	157.30	160.15	156.78	156.78	1,512
2022-09-30	156.20	156.20	153.05	153.05	17
2022-09-29	162.15	162.15	159.05	159.05	324
2022-09-28	159.00	159.00	159.00	159.00	36
2022-09-27	157.00	159.93	157.00	159.93	142
2022-09-26	152.73	155.15	152.73	155.15	9,719
2022-09-23	152.10	152.10	152.10	152.10	117
2022-09-22	158.25	158.25	158.25	158.25	178
2022-09-21	158.25	158.25	158.25	158.25	2,474
2022-09-20	162.40	162.40	159.40	159.40	1,461
2022-09-19	165.63	165.63	165.63	165.63	0
2022-09-16	165.63	165.63	165.63	165.63	2,021
2022-09-15	163.58	163.58	163.58	163.58	2,888
2022-09-14	167.73	170.78	167.73	170.78	2,000
2022-09-13	166.30	166.30	166.30	166.30	221
2022-09-12	168.40	168.40	168.40	168.40	257
2022-09-09	165.53	165.53	165.53	165.53	77
2022-09-08	171.58	171.58	168.88	171.20	74
2022-09-07	172.53	175.45	172.53	175.45	26
2022-09-06	171.10	173.63	171.10	173.63	0
2022-09-05	167.68	167.68	167.68	167.68	0
2022-09-02	176.45	176.45	173.15	173.15	7,729
2022-09-01	174.53	174.53	171.10	171.10	3,829
2022-08-31	173.40	173.40	173.40	173.40	2,381
2022-08-30	172.00	175.30	172.00	175.30	210
2022-08-29	176.20	176.20	176.20	176.20	0
2022-08-26	176.20	176.20	176.20	176.20	0
2022-08-25	179.40	179.40	179.40	179.40	7
2022-08-24	175.20	175.20	175.20	175.20	0
2022-08-23	170.83	170.83	170.83	170.83	178
2022-08-22	176.20	176.20	172.78	172.78	6
2022-08-19	175.35	178.88	175.35	178.88	0
2022-08-18	184.30	184.30	184.30	184.30	188
2022-08-17	185.88	185.88	185.88	185.88	211
2022-08-16	182.15	185.45	182.15	185.45	8,694
2022-08-15	181.68	185.45	181.68	185.45	3,473
2022-08-12	179.53	179.53	176.00	176.00	10,890
2022-08-11	176.10	179.35	176.10	179.35	16,898
2022-08-10	167.35	171.15	167.35	171.15	13,427
2022-08-09	165.40	165.40	165.40	165.40	33,426
2022-08-08	172.93	172.93	172.93	172.93	22,060
2022-08-05	177.40	177.40	177.40	177.40	28,364
2022-08-04	179.73	179.73	179.73	179.73	24,686
2022-08-03	178.83	182.15	178.83	182.15	24,661
2022-08-02	174.63	174.63	174.63	174.63	15,476
2022-08-01	179.35	179.35	175.68	175.68	16,973
2022-07-29	182.25	182.25	182.25	182.25	7,307
2022-07-28	177.88	181.00	177.88	181.00	13,026
2022-07-27	181.00	181.00	178.40	180.63	20,980
2022-07-26	187.88	187.88	187.88	187.88	3,668
2022-07-25	188.53	188.53	188.53	188.53	11,211
2022-07-22	187.35	194.98	187.35	194.98	25,864
2022-07-21	185.15	185.15	185.15	185.15	18,342
2022-07-20	184.88	184.88	184.88	184.88	5,144
2022-07-19	179.00	182.15	179.00	182.15	8,472
2022-07-18	183.25	183.25	179.58	182.58	9,213
2022-07-15	171.78	171.78	171.78	171.78	17,065
2022-07-14	177.45	181.20	177.45	181.20	19,800
2022-07-13	172.58	172.58	172.58	172.58	17,435
2022-07-12	165.53	168.68	165.53	168.68	10,248
2022-07-11	173.00	173.00	173.00	173.00	22,201
2022-07-08	173.35	173.35	173.35	173.35	4,483
2022-07-07	171.00	171.00	171.00	171.00	14,583
2022-07-06	165.53	165.53	165.53	165.53	26,679
2022-07-05	169.93	169.93	169.93	169.93	27,206
2022-07-04	168.20	168.20	168.20	168.20	20,053
2022-07-01	166.53	169.73	166.35	166.35	18,102
2022-06-30	169.88	169.88	169.88	169.88	21,822
2022-06-29	177.53	180.63	177.45	177.45	21,949
2022-06-28	178.10	178.10	178.10	178.10	29,196
2022-06-27	193.08	196.33	192.58	192.58	58,870
2022-06-24	198.03	198.03	198.03	198.03	0
2022-06-23	198.03	198.03	198.03	198.03	4,249
2022-06-22	200.00	200.00	192.78	197.53	22,103
2022-06-21	206.80	206.80	206.80	206.80	6,472
2022-06-20	207.18	207.18	203.25	203.25	5,341
2022-06-17	200.03	204.20	200.03	204.20	15,779
2022-06-16	202.88	202.88	202.88	202.88	21,750
2022-06-15	202.20	206.10	202.20	206.10	8,648
2022-06-14	204.00	204.00	199.75	199.75	7,415
2022-06-13	210.20	210.20	206.23	206.23	17,629
2022-06-10	211.45	219.45	211.45	219.45	8,840
2022-06-09	217.45	217.45	217.45	217.45	5,792
2022-06-08	215.25	215.25	215.25	215.25	20,426
2022-06-07	214.90	214.90	214.90	214.90	17,104
2022-06-06	222.40	222.40	222.40	222.40	0
2022-06-03	222.40	222.40	222.40	222.40	0
2022-06-02	222.40	222.40	222.40	222.40	0
2022-06-01	226.50	231.25	222.20	222.40	40,940
2022-05-31	221.35	225.65	221.35	225.65	25,600
2022-05-30	214.10	217.15	209.18	217.15	35,954
2022-05-27	207.28	211.45	207.28	211.45	27,296
2022-05-26	203.18	203.18	203.18	203.18	0
2022-05-25	203.53	207.53	196.13	203.18	49,769
2022-05-24	185.05	185.05	185.05	185.05	36,963
2022-05-23	182.05	182.05	182.05	182.05	10,540
2022-05-20	178.68	182.53	178.68	182.53	6,958
2022-05-19	170.78	170.78	170.78	170.78	15,765
2022-05-18	175.53	175.53	171.93	171.93	4,177
2022-05-17	176.30	176.30	176.30	176.30	12,952
2022-05-16	173.93	177.00	173.53	173.53	16,726
2022-05-13	171.20	171.20	171.20	171.20	27,552
2022-05-12	165.45	165.45	162.40	162.40	24,976
2022-05-11	161.35	164.45	161.35	164.45	42,813
2022-05-10	159.93	159.93	159.93	159.93	14,311
2022-05-09	160.40	160.40	157.30	157.30	45,061
2022-05-06	165.53	165.53	165.53	165.53	75,847
2022-05-05	169.25	169.25	165.93	165.93	54,155
2022-05-04	165.78	165.78	162.53	162.53	37,669
2022-05-03	166.05	169.20	166.05	166.15	73,066
2022-05-02	160.93	160.93	160.93	160.93	0
2022-04-29	157.78	160.93	157.78	160.93	26,603
2022-04-28	157.53	157.53	154.68	154.68	82,806
2022-04-27	150.78	165.83	150.78	165.83	137,783
2022-04-26	164.15	164.15	164.15	164.15	55,769
2022-04-25	164.68	164.93	161.88	164.93	27,159
2022-04-22	169.93	173.05	169.63	173.00	51,601
2022-04-21	178.93	178.93	175.35	175.35	53,617
2022-04-20	183.53	183.53	176.15	176.15	43,143
2022-04-19	190.50	190.50	187.15	187.15	36,742
2022-04-18	197.53	197.53	197.53	197.53	0
2022-04-15	197.53	197.53	197.53	197.53	0
2022-04-14	193.65	197.53	193.65	197.53	45,439
2022-04-13	199.08	199.08	191.18	194.23	67,809
2022-04-12	202.23	206.30	202.23	206.30	20,348
2022-04-11	210.70	210.70	202.68	202.68	22,147
2022-04-08	210.70	210.70	206.70	206.70	89,000
2022-04-07	216.80	216.80	216.80	216.80	28,888
2022-04-06	221.35	221.35	221.35	221.35	13,659
2022-04-05	226.10	230.70	226.10	230.70	12,646
2022-04-04	219.35	223.45	219.35	223.45	16,379
2022-04-01	214.60	218.50	214.60	218.50	10,499
2022-03-31	221.20	221.20	221.20	221.20	6,232
2022-03-30	218.70	218.70	218.70	218.70	7,890
2022-03-29	218.30	218.30	218.30	218.30	1,150
2022-03-28	211.30	215.10	211.30	215.10	13,731
2022-03-25	208.60	212.20	208.60	212.20	21,213
2022-03-24	212.00	212.00	212.00	212.00	24,648
2022-03-23	219.50	219.50	219.50	219.50	17,607
2022-03-22	222.10	222.10	217.80	217.80	20,800
2022-03-21	226.10	226.10	226.10	226.10	15,058
2022-03-18	222.10	222.10	222.10	222.10	7,855
2022-03-17	222.10	226.30	221.80	221.80	25,856
2022-03-16	212.40	216.80	212.40	216.80	14,029
2022-03-15	210.70	210.70	210.70	210.70	20,232
2022-03-14	211.70	216.00	211.70	216.00	11,483
2022-03-11	211.30	216.00	211.30	216.00	9,768
2022-03-10	208.20	211.30	208.20	211.30	7,632
2022-03-09	203.65	207.50	203.65	207.50	28,881
2022-03-08	209.80	209.80	205.55	205.55	34,191
2022-03-07	192.20	198.75	188.50	198.75	22,291
2022-03-04	205.40	205.40	197.00	200.80	89,810
2022-03-03	211.10	211.10	207.10	207.10	24,014
2022-03-02	215.50	215.50	211.30	211.30	34,861
2022-03-01	219.30	219.30	215.10	215.10	43,462
2022-02-28	214.90	215.10	210.50	215.10	92,390
2022-02-25	209.15	213.40	209.15	213.40	30,930
2022-02-24	207.05	207.05	202.75	203.05	79,242
2022-02-23	217.00	217.00	213.20	213.20	41,432
2022-02-22	228.20	228.20	223.70	223.70	33,984
2022-02-21	212.20	212.20	207.70	212.00	159,866
2022-02-18	217.20	217.20	212.40	216.60	72,783
2022-02-17	249.20	249.20	244.60	244.60	88,141
2022-02-16	248.80	249.40	244.20	249.40	30,602
2022-02-15	259.10	259.10	248.60	253.60	96,716
2022-02-14	258.70	258.70	252.80	252.80	55,643
2022-02-11	263.10	268.00	257.40	262.50	37,294
2022-02-10	236.20	249.00	236.20	249.00	63,465
2022-02-09	193.75	236.80	190.00	232.20	262,291
2022-02-08	220.40	220.40	220.40	220.40	0
2022-02-07	224.00	224.00	219.50	219.50	15,470
2022-02-04	223.70	226.70	223.70	224.20	10,840
2022-02-03	230.50	230.50	230.50	230.50	9,111
2022-02-02	238.10	238.10	238.10	238.10	13,586
2022-02-01	238.50	238.50	238.50	238.50	0
2022-01-31	228.60	228.60	228.60	228.60	531
2022-01-28	226.10	226.10	226.10	226.10	2,243
2022-01-27	222.10	222.10	222.10	222.10	64
2022-01-26	226.30	230.90	226.30	230.90	124
2022-01-25	224.60	228.80	224.60	224.60	7,412
2022-01-24	223.70	227.70	223.50	223.50	613
2022-01-21	231.50	231.50	227.50	227.50	89,926
2022-01-20	235.10	239.30	235.10	239.30	5,885
2022-01-19	233.20	233.20	233.20	233.20	4,329
2022-01-18	229.80	229.80	229.80	229.80	7,927
2022-01-17	230.10	234.50	230.10	234.50	1,780
2022-01-14	237.20	241.20	236.40	236.40	8,063
2022-01-13	235.10	239.50	235.10	239.50	452
2022-01-12	244.00	244.00	239.50	239.50	5,807
2022-01-11	246.50	246.50	246.50	246.50	6,572
2022-01-10	235.70	240.00	235.70	240.00	4,637
2022-01-07	244.80	244.80	240.00	240.00	481
2022-01-06	244.80	244.80	244.80	244.80	0
2022-01-05	244.80	244.80	244.80	244.80	1,330
2022-01-04	252.60	252.60	252.60	252.60	6,976
2022-01-03	252.60	252.60	252.60	252.60	0
2021-12-31	252.60	252.60	252.60	252.60	0
2021-12-30	252.60	252.60	252.60	252.60	13,415
2021-12-29	241.60	241.60	237.00	237.00	29,772
2021-12-28	240.00	240.00	240.00	240.00	0
2021-12-27	240.00	240.00	240.00	240.00	0
2021-12-24	240.00	240.00	240.00	240.00	0
2021-12-23	240.00	240.00	240.00	240.00	4,345
2021-12-22	234.90	234.90	234.90	234.90	7,132
2021-12-21	228.60	228.60	228.60	228.60	5,713
2021-12-20	222.50	226.90	222.50	226.90	4,892
2021-12-17	223.30	227.30	223.30	227.30	1,155
2021-12-16	229.00	229.00	229.00	229.00	7,622
2021-12-15	225.40	225.40	225.40	225.40	1,829
2021-12-14	229.00	229.00	224.60	224.60	0
2021-12-13	243.30	243.30	238.50	238.50	3,651
2021-12-10	244.20	244.20	244.20	244.20	7,020
2021-12-09	247.30	247.30	247.30	247.30	11,423
2021-12-08	238.50	242.70	238.50	242.70	27,773
2021-12-07	233.00	237.60	233.00	237.60	9,581
2021-12-06	227.50	227.50	219.10	219.10	10,862
2021-12-03	227.50	227.70	223.10	227.70	6,909
2021-12-02	231.50	231.50	231.50	231.50	6,896
2021-12-01	232.20	235.70	232.20	235.70	276
2021-11-30	238.10	238.10	238.10	238.10	2,467
2021-11-29	259.30	259.30	254.30	254.30	570
2021-11-26	254.30	259.70	254.30	258.50	5,406
2021-11-25	266.70	266.70	261.60	261.60	4,189
2021-11-24	265.20	265.20	265.20	265.20	3,708
2021-11-23	257.20	261.60	257.20	261.60	1,627
2021-11-22	253.20	258.10	253.20	258.10	1,391
2021-11-19	239.50	249.20	239.50	249.20	748
2021-11-18	245.60	245.60	245.60	245.60	899
2021-11-17	243.70	243.70	243.70	243.70	7,153
2021-11-16	234.50	234.50	234.50	234.50	2,307
2021-11-15	226.70	231.10	226.70	231.10	125
2021-11-12	223.10	223.10	218.70	218.70	1,088
2021-11-11	225.40	225.40	225.40	225.40	3,827
2021-11-10	229.40	229.40	225.00	225.00	630
2021-11-09	236.60	236.60	236.60	236.60	0
2021-11-08	231.50	232.00	227.30	232.00	433
2021-11-05	238.10	238.10	233.20	233.20	1,551
2021-11-04	234.90	234.90	234.90	234.90	2,384
2021-11-03	224.00	224.20	219.50	224.20	10,500
2021-11-02	224.20	224.20	224.20	224.20	579
2021-11-01	232.80	232.80	232.80	232.80	3,272
2021-10-29	236.20	236.20	231.50	231.50	10,564
2021-10-28	220.40	224.80	220.40	224.80	0
2021-10-27	215.10	219.10	214.70	218.70	17,335
2021-10-26	213.60	217.20	213.60	217.20	19,333
2021-10-25	214.10	218.10	214.10	214.10	9,661
2021-10-22	213.80	213.80	213.80	213.80	28
2021-10-21	212.40	212.40	212.40	212.40	315
2021-10-20	215.10	215.10	215.10	215.10	3,527
2021-10-19	215.50	215.50	215.50	215.50	5,452
2021-10-18	209.35	209.35	198.90	208.65	13,932
2021-10-15	201.40	205.60	201.40	205.60	7,497
2021-10-14	199.25	203.05	199.25	203.05	6,743
2021-10-13	192.25	196.00	192.25	196.00	0
2021-10-12	188.10	188.10	188.10	188.10	200
2021-10-11	191.70	191.70	188.20	188.20	1,354
2021-10-08	198.90	198.90	198.90	198.90	3,050
2021-10-07	199.30	199.30	199.30	199.30	5,792
2021-10-06	203.85	203.85	199.65	199.65	21,680
2021-10-05	202.75	202.75	202.75	202.75	15,181
2021-10-04	212.60	212.60	208.40	208.40	14,854
2021-10-01	208.25	213.00	208.25	213.00	16,121
2021-09-30	213.20	213.20	209.20	209.20	42,711
2021-09-29	211.30	211.30	211.30	211.30	8,090
2021-09-28	208.40	208.40	208.40	208.40	29,327
2021-09-27	216.40	216.40	212.40	212.40	12,822
2021-09-24	220.20	220.20	216.00	216.00	4,572
2021-09-23	222.50	222.50	222.50	222.50	5,747
2021-09-22	218.50	218.50	218.50	218.50	6,024
2021-09-21	211.70	211.70	211.70	211.70	12,256
2021-09-20	216.60	216.60	212.60	212.60	4,695
2021-09-17	223.30	223.30	223.30	223.30	2,600
2021-09-16	220.40	224.60	220.40	224.60	2,998
2021-09-15	216.40	216.40	216.40	216.40	1,260
2021-09-14	218.90	218.90	218.90	218.90	0
2021-09-13	223.50	223.50	218.90	218.90	1,945
2021-09-10	224.00	224.00	224.00	224.00	9,379
2021-09-09	218.70	218.70	218.70	218.70	1,238
2021-09-08	219.10	219.10	219.10	219.10	4,435
2021-09-07	224.20	224.20	224.20	224.20	6,273
2021-09-06	232.80	232.80	228.20	228.20	0
2021-09-03	233.20	233.20	233.20	233.20	7,040
2021-09-02	229.40	229.40	229.40	229.40	9,281
2021-09-01	233.40	233.40	233.40	233.40	19,383
2021-08-31	234.10	234.10	234.10	234.10	30,372
2021-08-30	237.80	237.80	237.80	237.80	0
2021-08-27	237.80	237.80	237.80	237.80	85
2021-08-26	231.30	235.50	231.30	235.50	3,424
2021-08-25	230.70	235.30	230.70	235.30	2,690
2021-08-24	218.30	222.30	218.30	222.30	0
2021-08-23	221.60	221.60	221.60	221.60	76,555
2021-08-20	216.40	216.40	216.40	216.40	37,787
2021-08-19	220.20	220.20	220.20	220.20	348
2021-08-18	221.20	221.20	221.20	221.20	763
2021-08-17	222.10	222.10	222.10	222.10	1,860
2021-08-16	224.00	224.00	219.10	219.10	511
2021-08-13	228.20	228.20	228.20	228.20	9
2021-08-12	222.70	222.70	218.50	218.50	627
2021-08-11	224.40	224.40	224.40	224.40	1,429
2021-08-10	238.70	238.70	238.70	238.70	224
2021-08-09	240.80	240.80	236.00	236.00	8,470
2021-08-06	254.90	260.00	249.40	249.40	518
2021-08-05	366.70	366.70	366.70	366.70	171,071
2021-08-04	368.40	368.40	368.40	368.40	391
2021-08-03	368.20	368.20	368.20	368.20	9,263
2021-08-02	377.60	377.60	377.60	377.60	2,158
2021-07-30	369.20	369.20	369.20	369.20	1,009
2021-07-29	375.10	375.10	367.50	367.50	280
2021-07-28	388.80	388.80	373.80	373.80	157
2021-07-27	393.20	393.20	385.60	385.60	7,230
2021-07-26	403.70	403.70	396.40	396.40	3,781
2021-07-23	422.30	422.30	405.80	405.80	39,758
2021-07-22	440.00	440.00	440.00	440.00	3,080
2021-07-21	436.00	436.00	436.00	436.00	219
2021-07-20	430.10	430.10	421.00	421.00	94
2021-07-19	417.00	417.00	417.00	417.00	109
2021-07-16	421.20	423.50	415.50	423.50	100
2021-07-15	431.70	431.70	423.70	423.70	0
2021-07-14	431.30	431.30	431.30	431.30	10,080
2021-07-13	434.50	434.50	434.50	434.50	6
2021-07-12	441.00	441.00	441.00	441.00	15
2021-07-09	437.80	437.80	437.80	437.80	13
2021-07-08	443.50	443.50	443.50	443.50	3,368
2021-07-07	440.00	440.00	440.00	440.00	2,813
2021-07-06	434.50	442.30	434.50	442.30	60
2021-07-05	444.00	444.00	436.00	436.00	137
2021-07-02	444.00	444.00	444.00	444.00	76
2021-07-01	436.80	436.80	436.80	436.80	1,434
2021-06-30	424.00	424.00	416.00	416.00	2,377
2021-06-29	410.90	410.90	410.90	410.90	313
2021-06-28	422.70	422.70	414.50	414.50	7,534
2021-06-25	418.30	418.30	418.30	418.30	0
2021-06-24	418.30	418.30	418.30	418.30	129
2021-06-23	422.70	422.70	415.50	415.50	500
2021-06-22	404.60	404.60	404.60	404.60	121
2021-06-21	391.70	406.70	391.70	406.70	22
2021-06-18	405.80	405.80	397.20	397.20	0
2021-06-17	401.00	401.00	392.60	392.60	477
2021-06-16	389.00	389.00	389.00	389.00	1,815
2021-06-15	400.40	400.40	393.80	393.80	64
2021-06-14	401.40	401.40	401.40	401.40	1,273
2021-06-11	398.70	398.70	398.70	398.70	2,269
2021-06-10	401.00	401.00	401.00	401.00	0
2021-06-09	402.30	402.30	394.30	394.30	9,571
2021-06-08	407.70	407.70	407.70	407.70	4,777
2021-06-07	408.20	408.20	408.20	408.20	1,157
2021-06-04	410.70	410.70	410.70	410.70	0
2021-06-03	426.90	426.90	418.90	418.90	75
2021-06-02	429.00	429.00	429.00	429.00	2
2021-06-01	427.30	427.30	427.30	427.30	0
2021-05-31	420.00	420.00	420.00	420.00	0
2021-05-28	428.40	428.40	420.00	420.00	327
2021-05-27	420.60	420.60	420.60	420.60	240
2021-05-26	414.50	414.50	414.50	414.50	1,687
2021-05-25	419.10	419.10	419.10	419.10	116
2021-05-24	414.10	414.10	414.10	414.10	130
2021-05-21	415.70	415.70	406.50	414.50	293
2021-05-20	407.10	407.10	399.70	399.70	0
2021-05-19	404.40	404.40	396.20	396.20	31
2021-05-18	398.10	405.40	398.10	405.40	3,545
2021-05-17	398.10	398.10	389.80	389.80	0
2021-05-14	396.00	396.00	387.50	395.30	1,961
2021-05-13	402.10	402.10	402.10	402.10	0
2021-05-12	402.30	402.30	399.50	402.10	6,637
2021-05-11	398.30	406.10	398.30	406.10	7,314
2021-05-10	416.60	416.60	416.60	416.60	3,239
2021-05-07	410.70	410.70	410.70	410.70	10,330
2021-05-06	420.20	420.20	412.00	412.00	4,350
2021-05-05	415.70	415.70	415.70	415.70	6,692
2021-05-04	431.50	431.50	431.50	431.50	1,035
2021-05-03	430.90	430.90	430.90	430.90	0
2021-04-30	438.90	438.90	430.90	430.90	3,145
2021-04-29	464.00	464.00	446.30	446.30	2,220
2021-04-28	487.25	487.25	458.90	458.90	254
2021-04-27	509.05	518.65	509.05	518.65	13,168
2021-04-26	491.95	507.35	491.95	502.00	456
2021-04-23	482.00	482.00	482.00	482.00	191
2021-04-22	491.60	491.60	491.60	491.60	0
2021-04-21	485.35	493.40	483.45	483.45	280
2021-04-20	525.90	525.90	515.40	515.40	239
2021-04-19	523.45	534.00	523.45	534.00	710
2021-04-16	521.10	521.10	521.10	521.10	340
2021-04-15	534.50	534.50	523.55	523.55	1,372
2021-04-14	534.00	534.00	534.00	534.00	0
2021-04-13	525.35	535.75	525.35	535.75	2,500
2021-04-12	525.90	525.90	518.20	518.20	1,980
2021-04-09	532.50	543.50	532.50	533.00	1,632
2021-04-08	526.75	526.75	526.75	526.75	1,385
2021-04-07	497.75	516.85	497.75	516.85	1,345
2021-04-06	489.15	489.15	489.15	489.15	682
2021-04-05	479.20	479.20	479.20	479.20	0
2021-04-02	479.20	479.20	479.20	479.20	0
2021-04-01	479.20	479.20	479.20	479.20	16,593
2021-03-31	453.80	462.90	453.80	462.90	0
2021-03-30	465.80	465.80	465.80	465.80	2,675
2021-03-29	498.65	498.65	489.05	489.05	0
2021-03-26	499.10	499.10	499.10	499.10	1,693
2021-03-25	501.00	501.00	501.00	501.00	0
2021-03-24	493.85	503.00	493.85	503.00	1,602
2021-03-23	467.70	467.70	467.70	467.70	0
2021-03-22	466.10	466.10	466.10	466.10	0
2021-03-19	459.10	459.10	459.10	459.10	60
2021-03-18	464.40	464.40	464.40	464.40	0
2021-03-17	469.60	469.60	469.60	469.60	1,180
2021-03-16	470.50	470.50	470.50	470.50	0
2021-03-15	463.50	463.50	463.50	463.50	3,711
2021-03-12	468.00	468.00	458.70	458.70	2,827
2021-03-11	466.70	466.70	466.70	466.70	254
2021-03-10	447.70	447.70	447.70	447.70	85
2021-03-09	433.20	450.30	433.20	450.30	0
2021-03-08	425.00	433.40	425.00	433.40	684
2021-03-05	454.10	454.10	444.40	453.20	25,878
2021-03-04	485.45	485.45	476.00	476.00	0
2021-03-03	494.85	504.80	494.85	494.95	404
2021-03-02	482.90	502.90	482.90	502.90	0
2021-03-01	473.60	473.60	473.60	473.60	39,131
2021-02-26	437.40	445.40	437.40	445.40	133
2021-02-25	452.80	452.80	452.80	452.80	0
2021-02-24	450.70	450.70	441.60	441.60	443
2021-02-23	470.50	470.50	433.00	456.80	4,814
2021-02-22	473.80	482.45	473.80	482.45	86
2021-02-19	457.60	457.60	457.60	457.60	0
2021-02-18	460.40	460.40	460.40	460.40	0
2021-02-17	456.40	456.40	456.40	456.40	2,294
2021-02-16	467.10	467.10	467.10	467.10	175
2021-02-15	473.20	473.20	463.70	463.70	7,919
2021-02-12	472.40	482.00	472.40	482.00	0
2021-02-11	477.75	487.25	477.75	487.25	0
2021-02-10	482.45	482.45	472.60	481.65	1,549
2021-02-09	485.90	485.90	476.75	476.75	0
2021-02-08	502.45	502.45	492.50	502.00	0
2021-02-05	496.20	496.20	496.20	496.20	0
2021-02-04	496.30	496.30	496.30	496.30	0
2021-02-03	491.60	491.60	491.60	491.60	90,000
2021-02-02	485.90	485.90	476.30	476.30	382
2021-02-01	473.60	482.10	473.60	482.10	0
2021-01-29	474.50	474.50	474.50	474.50	0
2021-01-28	463.70	470.70	443.70	463.70	10,177
2021-01-27	514.95	514.95	492.40	493.95	224
2021-01-26	468.60	477.20	468.60	477.20	2,836
2021-01-25	466.50	474.30	466.50	474.30	4,204
2021-01-22	473.40	473.40	464.20	464.20	2,852
2021-01-21	457.00	466.10	457.00	466.10	3,851
2021-01-20	452.40	452.40	452.40	452.40	0
2021-01-19	470.70	470.70	460.20	460.20	2,529
2021-01-18	478.10	478.10	478.10	478.10	558
2021-01-15	478.20	487.25	478.20	487.25	0
2021-01-14	456.00	474.30	456.00	466.90	7,500
2021-01-13	436.00	453.00	436.00	453.00	17
2021-01-12	436.20	436.20	436.20	436.20	229
2021-01-11	436.60	445.40	436.60	445.40	30,167
2021-01-08	446.70	446.70	446.70	446.70	1,547
2021-01-07	436.20	436.20	428.00	428.00	15,002
2021-01-06	397.00	397.00	397.00	397.00	0
2021-01-05	397.00	397.00	397.00	397.00	0
2021-01-04	401.20	401.20	401.20	401.20	0
2021-01-01	390.10	390.10	390.10	390.10	0
2020-12-31	390.10	390.10	390.10	390.10	0
2020-12-30	390.10	390.10	390.10	390.10	0
2020-12-29	386.70	400.80	386.70	400.80	0
2020-12-28	373.00	373.00	373.00	373.00	0
2020-12-25	373.00	373.00	373.00	373.00	0
2020-12-24	373.00	373.00	373.00	373.00	0
2020-12-23	366.50	373.00	366.50	373.00	0
2020-12-22	369.80	369.80	363.30	363.30	0
2020-12-21	368.20	374.90	368.20	368.40	0
2020-12-18	370.30	370.30	370.30	370.30	0
2020-12-17	370.70	370.70	370.70	370.70	163
2020-12-16	358.10	358.10	358.10	358.10	4
2020-12-15	353.20	353.20	353.20	353.20	0
2020-12-14	343.70	356.20	343.70	356.20	225
2020-12-11	351.10	351.10	344.40	344.40	0
2020-12-10	344.00	349.80	344.00	349.80	0
2020-12-09	354.90	354.90	348.80	348.80	61
2020-12-08	358.50	358.50	345.00	345.00	0
2020-12-07	377.60	377.60	369.20	369.20	830
2020-12-04	358.70	365.80	358.70	365.80	2,034
2020-12-03	348.00	348.00	348.00	348.00	409
2020-12-02	342.90	348.60	342.90	348.60	700
2020-12-01	326.90	333.20	326.90	333.20	460
2020-11-30	324.60	336.80	324.60	336.80	37
2020-11-27	322.30	322.30	322.30	322.30	99
2020-11-26	316.20	316.20	316.20	316.20	907
2020-11-25	311.10	311.10	311.10	311.10	177
2020-11-24	317.20	317.20	310.90	310.90	0
2020-11-23	320.00	320.00	320.00	320.00	0
2020-11-20	311.70	317.60	311.70	317.60	300
2020-11-19	309.80	309.80	304.20	304.20	0
2020-11-18	307.50	313.40	307.50	313.40	703
2020-11-17	301.40	301.40	301.40	301.40	0
2020-11-16	312.20	312.20	306.10	306.10	1,069
2020-11-13	306.50	312.60	306.50	312.60	0
2020-11-12	308.60	314.70	308.60	314.70	0
2020-11-11	305.00	309.40	305.00	309.40	923
2020-11-10	319.50	319.50	307.70	307.70	458
2020-11-09	332.00	338.50	332.00	338.50	2,879
2020-11-06	317.20	317.40	311.10	317.40	5,172
2020-11-05	316.40	322.10	316.40	322.10	23
2020-11-04	297.20	303.50	297.20	300.00	2,008
2020-11-03	292.40	298.10	292.40	292.80	836
2020-11-02	291.30	291.30	291.30	291.30	12,000
2020-10-30	274.50	285.20	274.50	285.20	2,067
2020-10-29	283.30	284.00	278.10	283.30	7,500
2020-10-28	283.50	289.60	283.50	284.00	117
2020-10-27	296.60	302.50	296.60	302.50	0
2020-10-26	316.60	316.60	303.70	303.70	9,200
2020-10-23	323.10	323.10	323.10	323.10	0
2020-10-22	312.60	318.70	312.60	318.70	0
2020-10-21	329.20	329.20	316.80	316.80	182
2020-10-20	326.30	326.30	326.30	326.30	0
2020-10-19	340.40	340.40	334.10	334.10	0
2020-10-16	328.60	328.60	328.60	328.60	1,379
2020-10-15	322.10	322.10	322.10	322.10	1,391
2020-10-14	328.60	334.10	328.60	334.10	0
2020-10-13	331.70	331.70	324.60	329.40	81
2020-10-12	339.70	346.50	339.50	339.50	455
2020-10-09	311.30	324.00	311.30	324.00	219
2020-10-08	310.90	310.90	310.90	310.90	328
2020-10-07	299.30	305.20	299.30	305.20	472
2020-10-06	289.20	289.20	289.20	289.20	0
2020-10-05	292.20	292.20	292.20	292.20	6,906
2020-10-02	291.50	291.50	285.60	285.60	0
2020-10-01	289.40	289.40	289.40	289.40	20,000
2020-09-30	284.00	284.00	284.00	284.00	19,847
2020-09-29	288.00	293.80	282.70	289.00	74
2020-09-28	288.20	288.20	288.20	288.20	474
2020-09-25	276.80	276.80	271.70	271.70	12,239
2020-09-24	261.80	261.80	261.80	261.80	0
2020-09-23	256.60	261.40	256.60	261.40	20,000
2020-09-22	259.50	259.50	254.70	254.70	0
2020-09-21	260.20	260.20	260.20	260.20	13
2020-09-18	268.80	268.80	268.80	268.80	2,202
2020-09-17	269.20	269.20	269.20	269.20	448
2020-09-16	269.00	269.00	264.00	264.00	5,849
2020-09-15	267.50	267.50	267.50	267.50	30,390
2020-09-14	251.50	251.50	251.50	251.50	613
2020-09-11	239.10	248.60	239.10	248.60	273
2020-09-10	232.00	232.00	232.00	232.00	3,000
2020-09-09	226.30	226.30	222.10	222.10	0
2020-09-08	219.30	219.30	219.30	219.30	0
2020-09-07	223.10	223.10	223.10	223.10	0
2020-09-04	223.30	223.30	223.30	223.30	0
2020-09-03	230.10	230.10	230.10	230.10	0
2020-09-02	229.20	232.60	229.20	232.60	0
2020-09-01	234.30	234.30	229.80	229.80	0
2020-08-28	248.40	248.40	248.40	248.40	0
2020-08-27	251.30	251.30	246.30	246.30	0
2020-08-26	234.90	239.70	234.90	239.70	0
2020-08-25	230.10	230.10	230.10	230.10	10,000
2020-08-24	233.80	233.80	233.80	233.80	0
2020-08-21	232.20	232.20	228.20	228.20	0
2020-08-20	235.50	240.00	235.50	240.00	0
2020-08-19	237.60	242.50	237.60	242.50	0
2020-08-18	242.50	242.50	242.50	242.50	0
2020-08-17	236.60	241.60	236.60	241.60	0
2020-08-14	230.50	230.50	230.50	230.50	0
2020-08-13	221.60	221.60	221.60	221.60	0
2020-08-12	214.10	214.10	214.10	214.10	0
2020-08-11	214.50	214.50	214.50	214.50	0
2020-08-10	218.10	218.10	218.10	218.10	0
2020-08-07	219.10	219.10	219.10	219.10	0
2020-08-06	217.40	217.40	217.40	217.40	0
2020-08-05	215.10	223.50	215.10	223.50	0
2020-08-04	212.80	212.80	208.80	208.80	0
2020-08-03	209.75	209.75	205.80	205.80	0
2020-07-31	210.90	215.30	210.90	211.10	0
2020-07-30	214.50	214.50	210.50	210.50	0
2020-07-29	213.40	213.40	213.40	213.40	0
2020-07-28	207.10	207.10	207.10	207.10	0
2020-07-27	211.30	211.30	211.30	211.30	0
2020-07-24	206.75	213.80	198.75	213.60	0
2020-07-23	227.50	227.50	223.30	223.30	0
2020-07-22	228.00	228.00	228.00	228.00	0
2020-07-21	233.20	236.80	228.20	228.20	0
2020-07-20	232.60	237.60	232.60	237.60	0
2020-07-17	236.20	236.20	236.20	236.20	0
2020-07-16	231.70	231.70	231.70	231.70	0
2020-07-15	225.20	226.30	222.10	226.30	0
2020-07-14	224.00	224.00	224.00	224.00	0
2020-07-13	234.50	234.50	234.50	234.50	64,469
2020-07-10	227.50	234.50	227.50	232.60	2,690
2020-07-09	237.60	237.60	237.60	237.60	0
2020-07-08	224.00	237.40	224.00	228.40	103,666
2020-07-07	224.00	224.00	219.50	219.50	0
2020-07-06	207.30	207.30	202.75	207.10	10,000
2020-07-03	209.35	209.35	204.80	204.80	0
2020-07-02	209.15	209.15	209.15	209.15	0
2020-07-01	206.50	206.50	202.30	202.30	7,500
2020-06-30	199.65	199.65	199.65	199.65	0
2020-06-29	203.45	203.45	199.30	202.75	0
2020-06-26	201.00	209.15	201.00	209.15	37,169
2020-06-25	198.50	198.50	194.75	197.75	150
2020-06-24	205.15	205.15	205.15	205.15	0
2020-06-23	197.35	200.45	197.35	200.45	0
2020-06-22	194.50	200.85	194.50	200.85	0
2020-06-19	187.05	187.05	187.05	187.05	0
2020-06-18	187.25	190.90	187.05	187.05	0
2020-06-17	180.80	184.70	180.80	184.70	0
2020-06-16	182.20	182.20	182.20	182.20	0
2020-06-15	167.25	177.85	163.35	177.75	0
2020-06-12	177.55	178.30	175.15	178.30	0
2020-06-11	179.25	179.25	179.25	179.25	0
2020-06-10	192.00	192.00	188.40	188.40	0
2020-06-09	193.00	193.00	185.75	185.75	0
2020-06-08	196.00	199.70	196.00	199.70	0
2020-06-05	182.20	188.90	182.20	188.90	2,000
2020-06-04	173.25	173.25	173.25	173.25	660
2020-06-03	177.25	180.50	176.50	176.50	0
2020-06-02	174.60	174.60	174.60	174.60	0
2020-06-01	166.80	170.20	166.80	170.20	0
2020-05-29	165.25	165.25	165.25	165.25	0
2020-05-28	156.30	156.30	154.10	154.10	0
2020-05-27	157.45	157.45	157.45	157.45	0
2020-05-26	159.45	159.45	154.60	154.60	0
2020-05-22	150.90	153.65	150.80	150.80	0
2020-05-21	150.40	150.40	150.40	150.40	0
2020-05-20	150.40	150.40	150.40	150.40	0
2020-05-19	144.50	144.50	144.50	144.50	0
2020-05-18	142.50	142.50	142.50	142.50	316
2020-05-15	140.00	140.00	134.70	135.55	0
2020-05-14	137.35	137.35	134.60	134.60	0
2020-05-13	143.85	143.85	143.85	143.85	0
2020-05-12	143.05	143.05	140.20	140.20	0
2020-05-11	140.80	140.80	140.80	140.80	0
2020-05-07	136.60	136.60	136.60	136.60	0
2020-05-06	135.75	135.75	135.75	135.75	0
2020-05-05	131.15	131.15	131.15	131.15	0
2020-05-04	129.15	129.15	124.30	126.50	0
2020-05-01	129.55	129.55	129.55	129.55	0
2020-04-30	129.55	129.55	129.55	129.55	0
2020-04-29	125.15	125.15	125.15	125.15	0
2020-04-28	125.75	125.75	125.75	125.75	0
2020-04-27	127.15	128.60	127.15	128.60	0
2020-04-24	110.30	112.50	110.30	112.50	216,484
2020-04-23	109.35	109.35	107.55	107.55	0
2020-04-22	113.45	113.45	109.65	111.65	0
2020-04-21	110.30	112.40	110.30	112.40	0
2020-04-20	111.75	111.75	111.75	111.75	44,000
2020-04-17	109.05	109.05	106.80	107.55	0
2020-04-16	105.18	105.18	103.55	103.55	0
2020-04-15	110.20	110.20	108.00	110.00	0
2020-04-14	111.45	112.60	108.70	112.60	0
2020-04-10	114.80	114.80	113.05	113.05	0
2020-04-09	114.80	114.80	113.05	113.05	0
2020-04-08	97.93	103.18	97.93	101.53	0
2020-04-07	103.73	103.73	102.03	102.03	0
2020-04-06	107.15	107.15	107.15	107.15	0
2020-04-03	97.28	97.28	97.28	94.05	0
2020-04-03	97.28	100.33	97.28	100.33	0
2020-04-02	93.73	94.05	94.05	94.05	793
2020-04-02	93.73	94.05	92.35	94.05	0
2020-04-01	91.58	91.58	91.58	91.58	2,588
2020-04-01	91.58	91.58	91.58	91.58	0
2020-03-31	92.93	92.93	92.93	92.93	2,738
2020-03-31	92.93	92.93	92.93	92.93	0
2020-03-30	85.30	86.53	83.73	86.53	3,402
2020-03-30	85.30	86.53	83.73	86.53	0
2020-03-28	90.30	90.30	86.68	86.68	0
2020-03-27	90.30	92.20	86.68	86.68	0
2020-03-26	82.73	91.25	82.73	91.25	0
2020-03-25	81.00	81.78	80.25	80.25	0
2020-03-24	74.68	74.68	73.20	74.25	0
2020-03-23	66.53	69.05	66.45	69.05	0
2020-03-20	63.00	70.88	63.00	61.10	0
2020-03-19	58.83	65.30	58.73	61.10	0
2020-03-18	69.00	69.00	64.45	75.00	0
2020-03-17	73.78	76.30	71.63	75.00	0
2020-03-16	75.05	75.05	71.53	71.53	0
2020-03-13	82.83	91.83	81.40	90.88	0
2020-03-12	92.83	92.83	90.73	92.45	2,640
2020-03-11	104.58	104.58	104.58	104.58	0
2020-03-10	112.90	115.15	112.90	115.15	0
2020-03-09	114.60	116.80	114.60	114.70	0
2020-03-06	124.40	124.40	122.10	124.30	0
2020-03-05	132.00	132.00	129.45	129.45	0
2020-03-04	135.45	135.45	135.45	135.45	0
2020-03-03	138.70	138.70	138.70	138.70	0
2020-03-02	138.80	138.80	133.75	133.75	0
2020-02-28	132.30	134.90	132.30	134.90	0
2020-02-27	149.35	149.35	146.80	146.80	0
2020-02-26	153.65	153.65	148.40	149.35	0
2020-02-25	157.45	157.45	153.65	156.00	0
2020-02-24	160.30	160.70	157.75	160.70	0
2020-02-21	166.90	166.90	164.10	164.10	0
2020-02-20	162.30	162.30	162.30	162.30	1,126
2020-02-19	159.45	159.45	159.45	159.45	1,177
2020-02-18	154.20	154.20	154.20	154.20	0
2020-02-17	156.50	156.50	156.50	156.50	0
2020-02-14	145.85	148.60	145.85	148.60	0
2020-02-13	141.55	141.55	141.55	141.55	0
2020-02-12	138.40	138.40	138.40	138.40	1,693
2020-02-11	128.00	128.00	128.00	128.00	0
2020-02-10	130.70	132.60	130.70	131.05	0
2020-02-07	128.00	128.00	128.00	128.00	0
2020-02-06	126.80	126.80	126.80	126.80	0
2020-02-05	126.10	126.10	126.10	126.10	0
2020-02-04	126.40	126.40	126.40	126.40	0
2020-02-03	126.00	128.10	126.00	128.10	0
2020-01-31	132.60	132.60	130.80	130.80	0
2020-01-30	131.35	132.70	131.35	132.70	0
2020-01-29	127.25	127.25	127.25	127.25	0
2020-01-28	126.70	126.70	126.70	126.70	0
2020-01-27	128.20	128.20	128.20	128.20	0
2020-01-24	132.20	132.20	132.20	132.20	0
2020-01-23	132.70	132.70	132.70	132.70	0
2020-01-22	132.10	132.10	132.10	132.10	0
2020-01-21	136.20	136.20	136.20	136.20	0
2020-01-20	139.55	139.55	139.55	139.55	0
2020-01-17	140.00	140.00	140.00	140.00	0
2020-01-16	141.35	141.35	138.60	138.60	0
2020-01-15	142.60	145.35	142.60	145.35	29,819
2020-01-14	140.10	142.80	140.00	140.00	0
2020-01-13	143.45	146.30	143.45	146.30	0
2020-01-10	139.45	139.45	139.45	139.45	0
2020-01-09	139.15	139.15	139.15	139.15	0
2020-01-08	136.70	136.70	136.70	136.70	0
2020-01-07	137.85	137.85	137.85	137.85	0
2020-01-06	134.20	134.20	134.20	134.20	0
2020-01-03	134.20	134.20	134.20	134.20	45
2020-01-02	134.20	136.70	134.20	136.70	0
2019-12-31	133.45	133.45	133.45	133.45	0
2019-12-30	135.55	135.55	133.45	133.45	10,176
2019-12-27	127.05	129.55	127.05	129.55	0
2019-12-24	172.90	172.90	172.90	172.90	0
2019-12-23	172.90	172.90	172.90	172.90	0
2019-12-20	172.80	172.80	172.80	172.80	0
2019-12-19	176.10	176.10	173.25	173.25	0
2019-12-18	175.55	175.55	175.55	175.55	0
2019-12-17	176.60	176.60	173.15	173.15	0
2019-12-16	176.00	178.90	176.00	178.90	0
2019-12-13	185.35	185.35	181.45	181.45	33,045
2019-12-12	190.70	190.70	190.70	190.70	0
2019-12-11	191.30	191.30	191.30	191.30	0
2019-12-10	183.15	183.15	183.15	183.15	0
2019-12-09	184.30	184.30	184.30	184.30	0
2019-12-06	187.55	187.55	187.55	187.65	0
2019-12-05	187.65	187.65	187.65	187.65	0
2019-12-04	184.50	188.10	184.50	188.10	0
2019-12-03	187.85	187.85	184.70	184.70	0
2019-12-02	188.20	188.20	188.20	188.20	0
2019-11-29	185.15	189.25	185.15	189.25	0
2019-11-28	185.65	185.65	185.65	185.65	0
2019-11-27	187.65	187.65	187.65	187.65	0
2019-11-26	186.60	186.60	186.60	186.60	0
2019-11-25	184.70	184.70	184.70	184.70	0
2019-11-22	182.70	182.70	182.70	182.70	0
2019-11-21	182.90	182.90	182.90	182.90	0
2019-11-20	179.55	179.55	179.55	179.55	0
2019-11-19	178.20	181.45	178.20	181.45	0
2019-11-18	178.70	178.70	178.70	178.70	0
2019-11-15	173.15	173.15	173.15	173.15	0
2019-11-14	170.50	170.50	170.50	170.50	0
2019-11-13	171.75	171.75	167.65	169.55	0
2019-11-12	174.30	174.30	171.35	171.35	0
2019-11-11	172.80	172.80	169.45	169.45	0
2019-11-08	168.30	168.30	168.30	168.30	0
2019-11-07	164.20	164.20	164.20	164.20	0
2019-11-06	163.85	163.85	161.35	161.35	0
2019-11-05	163.05	163.05	159.75	159.75	0
2019-11-04	165.25	165.25	162.00	162.00	0
2019-11-01	161.05	161.05	161.05	161.05	0
2019-10-31	163.85	163.85	160.60	160.60	0
2019-10-30	158.70	162.00	158.70	162.00	0
2019-10-29	152.80	156.00	152.80	156.00	0
2019-10-28	155.45	155.45	155.45	155.45	0
2019-10-25	147.45	147.45	144.60	147.45	0
2019-10-24	145.25	145.25	145.25	145.25	0
2019-10-23	146.40	146.40	146.40	146.40	0
2019-10-22	146.50	146.50	146.50	146.50	0
2019-10-21	146.40	146.40	146.40	146.40	0
2019-10-18	148.20	148.20	148.20	148.20	0
2019-10-17	143.55	146.30	143.55	146.30	0
2019-10-16	144.40	144.40	144.40	144.40	0
2019-10-15	141.15	141.15	141.15	141.15	0
2019-10-14	141.05	141.05	141.05	141.05	0
2019-10-11	139.55	139.55	139.55	139.55	0
2019-10-10	142.20	142.20	142.20	142.20	0
2019-10-09	141.65	141.65	141.65	141.65	0
2019-10-08	142.00	142.00	142.00	142.00	0
2019-10-07	142.50	142.50	142.50	142.50	0
2019-10-04	146.20	146.20	146.20	146.20	32,525
2019-10-03	158.30	158.30	146.80	146.80	0
2019-10-02	162.40	162.40	159.25	159.25	0
2019-10-01	163.75	163.75	163.75	163.75	0
2019-09-30	164.80	164.80	164.80	164.80	0
2019-09-27	161.65	164.60	161.65	164.60	0
2019-09-26	165.25	165.25	163.35	163.35	0
2019-09-25	165.15	165.15	163.15	163.15	0
2019-09-24	167.65	168.90	167.65	168.90	0
2019-09-23	168.20	168.20	168.20	168.20	0
2019-09-20	171.55	171.55	171.55	171.55	0
2019-09-19	174.40	174.40	174.40	174.40	0
2019-09-18	166.60	166.60	166.60	166.60	0
2019-09-17	167.75	167.75	167.75	167.75	0
2019-09-16	165.75	165.75	162.70	162.70	0
2019-09-13	165.65	165.65	165.65	165.65	0
2019-09-12	167.45	167.45	167.45	167.45	0
2019-09-11	165.45	165.45	165.45	165.45	0
2019-09-10	169.75	169.75	167.15	167.15	0
2019-09-09	169.05	169.05	169.05	169.05	0
2019-09-06	167.55	167.55	167.55	167.55	0
2019-09-05	166.00	166.00	166.00	166.00	0
2019-09-04	165.75	165.75	165.75	165.75	0
2019-09-03	165.25	165.25	165.25	165.25	0
2019-09-02	165.55	165.55	165.55	165.55	0
2019-08-30	163.75	163.75	163.75	163.75	0
2019-08-29	162.70	162.70	162.70	162.70	0
2019-08-28	158.00	158.00	158.00	158.00	0
2019-08-27	158.80	158.80	158.80	158.80	0
2019-08-23	161.45	161.45	157.55	160.10	0
2019-08-22	165.55	165.55	165.55	165.55	3,540
2019-08-21	140.50	140.50	140.50	140.50	0
2019-08-20	140.70	140.70	140.70	140.70	0
2019-08-19	141.25	141.25	139.55	141.15	0
2019-08-16	133.45	136.00	133.45	136.00	0
2019-08-15	133.65	133.65	128.70	128.70	0
2019-08-14	136.20	136.20	133.55	133.55	0
2019-08-13	137.25	137.25	137.25	137.25	0
2019-08-12	138.20	138.20	138.20	138.20	0
2019-08-09	134.20	134.20	134.20	134.20	0
2019-08-08	133.25	133.25	133.25	133.25	0
2019-08-07	132.40	132.40	132.40	132.40	0
2019-08-06	131.25	131.25	131.25	131.25	0
2019-08-05	130.00	130.00	130.00	130.00	0
2019-08-02	136.10	136.10	136.10	136.10	0
2019-08-01	139.45	139.45	137.05	137.05	0
2019-07-31	124.30	124.50	122.10	122.10	0
2019-07-30	128.80	128.80	128.80	128.80	1,300
2019-07-29	131.25	131.25	131.25	131.25	0
2019-07-26	126.90	129.45	126.90	129.45	0
2019-07-25	129.35	132.00	129.35	129.65	0
2019-07-24	134.20	134.40	131.85	134.40	0
2019-07-23	135.65	140.10	135.65	140.10	0
2019-07-22	130.70	138.00	130.70	135.75	0
2019-07-19	131.05	131.05	131.05	131.05	0
2019-07-18	136.40	136.40	133.85	133.85	0
2019-07-17	135.25	135.25	135.25	135.25	461
2019-07-16	140.10	140.10	140.10	140.10	0
2019-07-15	141.35	141.35	141.35	141.35	8,638
2019-07-12	143.65	143.65	143.65	143.65	0
2019-07-11	151.35	151.35	151.35	151.35	0
2019-07-10	155.25	155.25	155.25	155.25	0
2019-07-09	153.25	153.25	153.25	153.25	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131