Peab B Ord Share History

Peab B Ord Share Price history. The following table shows end-of-day data 0MHT historical share prices for Peab B 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	66.75	66.75	66.75	66.75	0
2024-04-30	67.28	67.83	65.80	66.75	6,503
2024-04-29	63.98	66.75	62.55	66.75	6,204
2024-04-26	62.65	64.28	61.10	64.28	16,598
2024-04-25	63.35	63.35	61.90	61.90	24,223
2024-04-24	63.53	63.53	62.15	63.45	16,244
2024-04-23	62.95	62.95	61.65	62.88	174,855
2024-04-22	61.93	63.25	60.60	62.60	13,921
2024-04-19	61.00	61.43	59.50	61.43	24,189
2024-04-18	60.43	61.55	59.05	61.55	13,519
2024-04-17	60.90	60.93	59.55	60.25	18,248
2024-04-16	60.68	61.20	59.30	61.20	19,763
2024-04-15	61.35	61.38	60.05	61.25	42,586
2024-04-12	64.08	64.70	62.70	63.28	8,236
2024-04-11	64.18	64.18	62.45	63.08	38,282
2024-04-10	63.90	64.25	62.50	62.83	28,824
2024-04-09	63.98	63.98	62.60	63.95	12,383
2024-04-08	64.93	64.93	63.60	63.95	19,960
2024-04-05	65.73	66.35	64.35	64.95	84,973
2024-04-04	67.10	67.10	65.65	67.10	12,818
2024-04-03	66.10	66.28	64.60	65.55	10,925
2024-04-02	67.58	67.63	66.15	66.20	22,415
2024-04-01	66.15	66.15	66.15	66.15	0
2024-03-29	66.15	66.15	66.15	66.15	0
2024-03-28	66.65	69.15	65.00	66.15	6,891
2024-03-27	65.08	66.15	63.70	66.15	18,693
2024-03-26	64.40	64.95	63.05	64.95	3,615
2024-03-25	63.28	64.38	62.00	64.38	13,805
2024-03-22	62.38	63.08	60.95	63.08	27,469
2024-03-21	62.43	63.18	61.10	62.60	22,758
2024-03-20	61.93	61.93	60.55	61.85	4,651
2024-03-19	60.15	62.10	58.85	62.10	20,850
2024-03-18	60.28	61.53	59.05	60.88	17,993
2024-03-15	59.88	60.33	58.60	60.33	16,598
2024-03-14	58.45	60.55	57.15	59.93	26,742
2024-03-13	58.18	58.33	56.90	58.33	131,501
2024-03-12	58.20	58.83	56.90	58.20	12,248
2024-03-11	57.80	58.05	56.55	58.05	26,736
2024-03-08	57.20	58.38	55.90	58.38	32,138
2024-03-07	55.95	56.95	54.80	56.95	11,812
2024-03-06	55.83	56.80	54.65	56.23	12,864
2024-03-05	55.75	55.95	54.55	55.95	35,642
2024-03-04	57.73	57.73	56.23	56.23	18,566
2024-03-01	57.63	57.63	56.35	57.58	19,990
2024-02-29	56.60	57.55	55.35	57.55	15,252
2024-02-28	57.15	57.23	55.90	56.60	13,226
2024-02-27	56.73	57.20	55.55	57.20	22,998
2024-02-26	57.60	57.60	56.30	56.48	37,222
2024-02-23	56.50	57.05	55.10	57.05	19,241
2024-02-22	57.10	57.10	55.80	56.95	25,945
2024-02-21	56.90	56.90	55.65	56.30	27,663
2024-02-20	57.88	57.88	56.40	57.00	74,472
2024-02-19	58.33	58.43	57.00	58.38	22,466
2024-02-16	59.63	59.63	58.30	58.80	21,749
2024-02-15	58.10	59.08	56.90	59.08	59,810
2024-02-14	55.68	57.88	54.50	57.15	73,549
2024-02-13	55.55	55.55	54.40	54.40	20,458
2024-02-12	54.05	55.53	52.90	55.53	43,384
2024-02-09	54.60	54.80	53.40	54.23	27,782
2024-02-08	54.75	54.80	53.40	54.60	42,746
2024-02-07	54.83	54.83	53.60	54.10	52,871
2024-02-06	54.30	54.30	53.15	54.25	48,993
2024-02-05	53.73	54.40	52.55	53.78	78,740
2024-02-02	52.43	53.78	51.30	53.33	46,459
2024-02-01	51.48	52.60	50.20	51.53	36,345
2024-01-31	50.84	51.45	49.78	51.45	76,217
2024-01-30	50.02	51.09	48.94	50.84	12,847
2024-01-29	49.92	50.03	48.68	50.01	17,671
2024-01-26	50.02	50.02	48.94	50.00	131,692
2024-01-25	48.82	49.91	47.72	49.91	37,052
2024-01-24	48.91	49.18	47.86	48.41	6,524
2024-01-23	46.89	48.53	45.84	48.53	188,769
2024-01-22	46.07	47.16	45.06	46.63	70,245
2024-01-19	45.82	48.69	44.78	46.16	181,991
2024-01-18	51.28	52.80	50.00	52.80	21,125
2024-01-17	51.73	51.73	50.45	51.25	13,508
2024-01-16	52.60	52.88	51.50	52.30	12,794
2024-01-15	54.08	54.08	52.50	52.50	5,145
2024-01-12	53.98	54.45	52.75	53.88	5,390
2024-01-11	54.80	54.85	53.55	53.58	11,823
2024-01-10	54.38	54.58	53.15	53.95	7,059
2024-01-09	55.55	55.55	54.40	54.98	73,211
2024-01-08	54.70	55.18	53.40	55.18	14,915
2024-01-05	54.75	54.80	53.45	55.33	9,532
2024-01-04	55.05	55.88	53.90	55.33	12,975
2024-01-03	57.28	57.28	54.78	54.78	15,801
2024-01-02	57.45	57.63	56.25	57.00	2,394
2024-01-01	57.28	57.28	57.28	57.28	0
2023-12-29	57.18	57.28	55.90	57.28	14,417
2023-12-28	57.13	57.13	55.85	57.13	5,275
2023-12-27	57.75	57.95	56.55	56.75	42,189
2023-12-26	56.50	56.50	56.50	56.50	0
2023-12-25	56.50	56.50	56.50	56.50	0
2023-12-22	56.40	56.50	55.15	56.50	282,199
2023-12-21	56.33	56.33	55.10	56.00	21,455
2023-12-20	56.90	57.03	55.55	57.00	12,929
2023-12-19	56.30	57.45	55.00	56.83	8,946
2023-12-18	56.90	56.90	55.50	56.60	17,246
2023-12-15	56.55	57.35	55.35	56.70	38,998
2023-12-14	52.30	56.63	51.15	56.13	16,622
2023-12-13	51.05	51.50	49.94	50.92	10,739
2023-12-12	51.95	51.95	50.85	51.15	5,207
2023-12-11	51.58	51.58	50.40	51.45	5,237
2023-12-08	51.55	51.85	50.45	51.35	43,195
2023-12-07	50.65	51.05	49.50	51.05	7,465
2023-12-06	51.23	51.55	49.96	51.00	34,153
2023-12-05	49.70	51.25	48.60	50.74	17,304
2023-12-04	49.94	50.40	48.88	49.75	19,571
2023-12-01	49.71	49.89	48.52	49.89	18,110
2023-11-30	50.06	50.06	48.92	49.32	18,449
2023-11-29	49.25	49.95	48.20	49.95	12,267
2023-11-28	49.35	49.42	48.20	48.81	10,690
2023-11-27	49.98	50.05	48.86	50.05	11,416
2023-11-24	49.90	50.04	48.80	50.04	23,291
2023-11-23	49.58	50.62	48.46	50.10	7,972
2023-11-22	48.29	49.00	47.24	49.00	29,094
2023-11-21	49.08	50.22	47.96	48.08	25,437
2023-11-20	49.44	49.46	48.22	48.94	28,049
2023-11-17	47.82	49.54	46.78	48.98	24,810
2023-11-16	47.71	48.14	46.62	47.61	39,417
2023-11-15	48.44	49.79	47.46	47.72	45,066
2023-11-14	45.04	48.34	43.96	48.34	49,700
2023-11-13	44.78	44.91	43.78	44.91	4,475
2023-11-10	44.98	44.98	44.00	44.38	20,539
2023-11-09	43.84	45.00	42.88	45.00	25,217
2023-11-08	44.08	44.08	43.08	43.85	4,360
2023-11-07	43.94	44.02	43.00	44.02	25,397
2023-11-06	44.79	45.27	43.86	44.15	10,239
2023-11-03	44.19	44.36	43.14	43.66	5,295
2023-11-02	42.56	44.14	41.66	43.66	28,340
2023-11-01	41.39	42.45	40.36	42.45	39,867
2023-10-31	39.85	41.57	38.96	41.57	19,944
2023-10-30	41.92	41.92	39.85	41.94	12,376
2023-10-27	39.98	42.05	39.12	41.94	122,379
2023-10-26	39.35	40.75	38.54	40.75	37,067
2023-10-25	43.63	43.63	38.75	39.36	80,167
2023-10-24	42.87	43.56	41.88	43.12	1,420
2023-10-23	42.60	42.60	41.66	42.55	23,557
2023-10-20	43.20	43.20	41.91	42.76	14,131
2023-10-19	43.08	43.67	42.14	43.41	23,526
2023-10-18	44.30	44.37	43.32	43.41	8,317
2023-10-17	44.83	44.83	34.54	44.03	18,082
2023-10-16	44.33	44.87	43.36	44.87	29,421
2023-10-13	45.47	45.47	44.17	44.59	16,312
2023-10-12	46.35	46.49	45.34	45.43	19,276
2023-10-11	46.27	46.27	45.20	46.00	9,394
2023-10-10	45.75	46.65	44.78	46.17	18,588
2023-10-09	45.57	45.73	44.60	45.73	14,057
2023-10-06	44.72	45.23	43.70	45.23	16,017
2023-10-05	43.87	45.04	42.78	45.04	27,236
2023-10-04	42.90	43.68	41.86	43.68	19,308
2023-10-03	43.89	43.89	42.73	42.73	23,322
2023-10-02	45.11	45.58	44.12	44.16	25,891
2023-09-29	44.34	45.41	43.34	44.96	24,707
2023-09-28	43.43	44.04	42.52	44.04	39,764
2023-09-27	43.09	43.66	42.20	43.16	30,383
2023-09-26	44.97	44.97	43.29	43.29	64,784
2023-09-25	45.21	45.59	44.12	45.13	40,276
2023-09-22	46.83	46.83	45.39	45.39	14,898
2023-09-21	47.43	47.58	46.48	47.04	30,593
2023-09-20	47.18	47.54	46.20	47.54	33,274
2023-09-19	46.93	47.78	45.92	47.26	24,609
2023-09-18	47.55	47.56	46.52	47.04	57,056
2023-09-15	46.86	47.15	45.88	47.15	18,057
2023-09-14	45.37	46.54	44.42	46.54	23,981
2023-09-13	44.48	45.31	43.52	45.26	218,671
2023-09-12	45.47	45.54	44.52	44.59	47,343
2023-09-11	43.95	45.38	43.02	45.38	27,520
2023-09-08	44.09	44.15	43.12	44.15	14,733
2023-09-07	44.35	44.39	43.42	44.39	12,323
2023-09-06	44.18	44.89	43.20	44.89	13,208
2023-09-05	44.10	44.54	43.18	44.54	30,754
2023-09-04	43.83	43.95	42.84	43.62	5,932
2023-09-01	44.51	44.51	43.58	43.97	12,967
2023-08-31	43.65	44.63	42.74	44.53	14,147
2023-08-30	43.87	44.39	42.84	43.89	4,704
2023-08-29	43.18	43.69	42.22	43.50	223,083
2023-08-28	42.34	42.34	42.34	42.34	0
2023-08-25	41.66	42.34	40.78	42.34	12,359
2023-08-24	42.48	42.85	41.58	42.40	11,302
2023-08-23	42.62	42.96	41.56	42.54	7,155
2023-08-22	42.19	42.42	41.26	42.42	762,780
2023-08-21	42.96	42.96	41.68	41.68	14,251
2023-08-18	43.30	43.30	42.40	43.02	21,719
2023-08-17	43.97	43.97	43.06	43.34	14,370
2023-08-16	44.27	44.27	43.22	44.13	11,639
2023-08-15	44.92	44.92	43.94	44.17	101,029
2023-08-14	44.70	45.03	43.62	45.03	16,035
2023-08-11	44.84	45.13	43.90	45.13	125,316
2023-08-10	45.18	45.62	44.12	45.62	44,355
2023-08-09	45.10	45.18	43.98	45.11	12,604
2023-08-08	45.15	45.51	44.20	44.69	12,404
2023-08-07	45.87	45.87	44.86	45.30	20,379
2023-08-04	45.47	46.18	44.34	46.09	114,337
2023-08-03	45.30	45.73	44.30	45.53	17,441
2023-08-02	45.91	46.07	44.92	45.84	72,372
2023-08-01	46.80	46.82	45.72	46.58	13,107
2023-07-31	46.88	46.88	45.88	46.63	4,241
2023-07-28	46.96	46.96	45.96	46.77	11,616
2023-07-27	47.49	47.49	46.50	46.89	16,062
2023-07-26	47.06	47.12	46.08	46.82	765,059
2023-07-25	46.80	47.42	45.76	46.91	14,889
2023-07-24	45.26	47.46	44.26	46.98	31,100
2023-07-21	44.93	45.24	43.86	45.24	31,484
2023-07-20	43.94	44.66	43.02	44.66	353,096
2023-07-19	44.40	44.69	43.40	44.69	146,600
2023-07-18	43.91	44.21	42.96	44.21	14,421
2023-07-17	43.49	43.66	42.54	43.66	33,929
2023-07-14	48.01	48.01	44.65	45.13	21,368
2023-07-13	48.32	48.32	47.24	48.11	37,485
2023-07-12	47.62	48.55	46.64	48.55	48,033
2023-07-11	46.35	47.21	45.20	47.21	49,940
2023-07-10	46.19	46.37	45.10	45.87	21,220
2023-07-07	46.50	46.50	45.38	46.31	23,510
2023-07-06	47.35	47.46	45.97	45.97	27,463
2023-07-05	47.61	47.95	46.56	47.41	55,062
2023-07-04	46.25	48.24	45.30	48.24	39,645
2023-07-03	44.73	46.27	43.62	46.27	65,472
2023-06-30	42.82	43.20	41.84	43.20	10,445
2023-06-29	42.72	42.72	41.80	42.53	106,418
2023-06-28	43.14	43.14	42.22	42.40	35,632
2023-06-27	42.21	42.36	41.30	42.26	22,602
2023-06-26	41.89	42.08	40.94	41.61	29,617
2023-06-23	42.00	42.00	42.00	42.00	0
2023-06-22	40.77	42.02	39.90	42.00	16,921
2023-06-21	41.77	41.77	40.81	41.24	12,337
2023-06-20	42.01	42.18	41.08	41.69	48,204
2023-06-19	42.95	42.95	42.04	42.18	261,575
2023-06-16	45.45	45.45	42.85	43.26	64,110
2023-06-15	46.82	47.05	45.10	45.10	59,158
2023-06-14	46.69	47.12	45.68	47.12	161,323
2023-06-13	46.57	47.38	45.58	46.86	36,753
2023-06-12	46.74	46.74	45.58	46.30	37,239
2023-06-09	45.88	46.50	44.92	46.50	31,665
2023-06-08	47.15	47.15	46.06	46.06	68,153
2023-06-07	47.05	47.08	46.00	47.07	21,795
2023-06-06	46.84	46.84	46.84	46.84	0
2023-06-05	46.53	46.84	45.48	46.84	28,979
2023-06-02	44.72	46.09	43.66	46.09	64,427
2023-06-01	44.84	44.96	43.76	44.48	21,852
2023-05-31	45.65	45.65	44.68	44.87	38,087
2023-05-30	46.28	46.73	45.32	46.23	18,233
2023-05-29	46.51	46.51	46.51	46.51	0
2023-05-26	46.76	46.76	45.76	46.51	80,058
2023-05-25	47.40	47.42	46.38	46.95	11,634
2023-05-24	48.55	48.55	47.46	47.64	23,000
2023-05-23	47.84	48.64	46.82	48.64	42,894
2023-05-22	47.79	47.86	46.80	47.86	136,293
2023-05-19	48.35	48.36	47.18	48.23	23,984
2023-05-18	47.92	47.92	47.92	47.92	0
2023-05-17	47.68	47.89	46.64	47.92	80,414
2023-05-16	49.23	49.23	47.92	47.92	25,896
2023-05-15	48.35	48.82	47.34	48.80	1,224,635
2023-05-12	49.51	49.51	48.06	48.06	43,265
2023-05-11	48.06	49.29	47.02	49.29	17,285
2023-05-10	47.29	48.26	46.34	47.72	62,297
2023-05-09	49.35	49.35	46.59	47.04	238,029
2023-05-08	49.46	49.46	49.46	49.46	0
2023-05-05	48.60	50.02	47.54	49.46	24,075
2023-05-04	51.63	53.28	49.81	53.23	92,669
2023-05-03	53.03	53.03	51.50	52.03	82,652
2023-05-02	54.43	54.43	52.20	52.20	58,689
2023-05-01	53.70	53.70	53.70	53.70	0
2023-04-28	52.35	53.70	51.20	53.70	634,814
2023-04-27	50.89	51.65	49.78	51.65	393,023
2023-04-26	51.68	51.68	48.97	51.04	1,535,815
2023-04-25	53.80	53.80	52.65	53.40	668,511
2023-04-24	53.65	53.65	52.55	53.65	34,441
2023-04-21	54.05	54.05	52.90	53.88	22,772
2023-04-20	54.40	54.65	53.25	54.03	78,575
2023-04-19	55.68	55.68	53.83	54.38	92,481
2023-04-18	56.00	56.33	54.85	56.33	26,357
2023-04-17	56.00	56.18	54.85	56.18	524,635
2023-04-14	54.90	55.80	53.70	55.80	65,246
2023-04-13	54.60	55.05	53.35	54.43	140,985
2023-04-12	54.40	55.25	53.25	54.65	59,102
2023-04-11	52.73	53.90	51.55	53.90	43,829
2023-04-10	51.10	51.10	51.10	51.10	0
2023-04-07	51.10	51.10	51.10	51.10	0
2023-04-06	51.25	52.13	50.15	51.10	62,750
2023-04-05	53.08	53.08	51.10	51.10	1,449,392
2023-04-04	52.63	53.50	51.50	52.40	67,841
2023-04-03	51.98	52.70	50.90	52.70	600,287
2023-03-31	51.65	51.65	50.45	51.45	99,275
2023-03-30	49.20	51.00	48.14	51.00	54,235
2023-03-29	48.17	48.44	47.14	48.44	49,035
2023-03-28	48.62	48.62	47.56	47.56	103,854
2023-03-27	48.28	48.33	47.24	48.32	99,759
2023-03-24	48.99	48.99	47.91	47.91	56,592
2023-03-23	50.13	50.13	48.99	48.99	62,927
2023-03-22	51.58	51.58	50.45	50.45	87,822
2023-03-21	51.68	51.68	50.55	50.94	45,665
2023-03-20	50.60	51.50	49.54	51.50	47,032
2023-03-17	52.48	53.03	51.35	51.35	89,263
2023-03-16	52.88	52.93	50.77	52.33	74,109
2023-03-15	54.13	54.13	52.95	54.13	72,540
2023-03-14	54.43	54.95	53.20	54.35	45,071
2023-03-13	55.60	55.60	52.88	54.58	40,523
2023-03-10	55.08	55.60	53.90	55.05	57,180
2023-03-09	56.95	56.95	55.45	56.00	55,436
2023-03-08	56.88	57.10	55.65	57.10	30,801
2023-03-07	57.00	57.00	55.80	56.95	63,920
2023-03-06	57.28	57.28	56.05	56.83	38,517
2023-03-03	56.88	57.18	55.65	57.18	64,073
2023-03-02	56.75	56.90	55.55	56.90	46,082
2023-03-01	57.68	57.75	56.45	57.15	116,272
2023-02-28	57.10	57.43	55.85	57.43	74,333
2023-02-27	56.43	56.78	55.20	56.78	32,512
2023-02-24	57.05	57.30	55.85	56.10	80,287
2023-02-23	56.60	57.28	55.40	57.28	51,167
2023-02-22	56.63	56.80	55.45	56.25	193,018
2023-02-21	57.83	57.85	56.55	57.20	66,741
2023-02-20	58.13	58.55	56.95	57.95	67,459
2023-02-17	57.38	58.05	56.20	58.05	113,306
2023-02-16	58.10	58.20	56.85	57.58	381,989
2023-02-15	57.88	57.88	56.65	57.75	100,448
2023-02-14	58.30	58.33	57.05	58.30	105,216
2023-02-13	57.70	58.15	56.35	58.15	21,269
2023-02-10	57.53	57.53	56.35	57.48	203,372
2023-02-09	58.00	58.28	56.80	57.65	151,546
2023-02-08	58.85	58.85	57.55	58.15	208,633
2023-02-07	58.58	58.83	57.40	58.20	271,089
2023-02-06	62.08	62.10	58.88	58.88	312,290
2023-02-03	65.90	65.90	62.45	62.70	290,124
2023-02-02	68.53	70.43	67.10	70.43	121,197
2023-02-01	65.55	67.88	64.20	67.88	24,173
2023-01-31	66.45	66.50	64.95	65.13	21,585
2023-01-30	67.55	67.55	66.15	66.35	63,800
2023-01-27	65.13	67.28	63.70	67.28	17,161
2023-01-26	66.05	66.05	63.83	64.53	42,941
2023-01-25	67.05	67.05	65.60	66.65	14,202
2023-01-24	67.35	67.35	65.90	67.05	35,916
2023-01-23	66.83	67.05	65.40	67.05	22,722
2023-01-20	65.90	66.75	64.50	66.60	76,659
2023-01-19	66.13	66.43	64.80	66.43	26,267
2023-01-18	66.93	66.93	65.55	66.88	56,436
2023-01-17	67.25	67.25	65.85	67.20	32,760
2023-01-16	66.23	66.73	64.75	66.73	28,296
2023-01-13	66.63	66.98	65.25	66.28	11,255
2023-01-12	64.93	66.55	63.60	66.55	32,329
2023-01-11	63.30	64.78	61.80	64.78	24,990
2023-01-10	63.50	63.83	62.15	63.13	92,347
2023-01-09	63.70	63.70	62.30	63.40	71,988
2023-01-06	62.30	62.30	62.30	62.30	0
2023-01-05	62.63	62.78	61.30	62.30	16,078
2023-01-04	62.10	62.30	60.75	62.30	59,168
2023-01-03	60.38	61.05	59.05	61.05	68,678
2023-01-02	59.50	59.50	59.50	59.50	0
2022-12-30	59.53	59.53	58.25	59.50	20,483
2022-12-29	58.55	59.18	57.30	59.18	24,869
2022-12-28	58.88	58.88	57.60	58.20	8,973
2022-12-27	58.65	58.65	58.65	58.65	0
2022-12-26	58.65	58.65	58.65	58.65	0
2022-12-23	58.00	58.65	56.70	58.65	11,778
2022-12-22	58.45	58.45	57.20	57.70	57,323
2022-12-21	57.58	58.25	56.35	58.25	23,585
2022-12-20	57.00	57.05	55.70	57.03	21,589
2022-12-19	59.00	59.00	57.58	57.58	24,768
2022-12-16	59.28	59.63	58.00	58.90	200,093
2022-12-15	60.93	60.93	59.45	59.45	11,877
2022-12-14	61.30	61.50	59.95	61.50	22,192
2022-12-13	60.63	62.65	59.35	61.30	83,990
2022-12-12	60.38	60.38	58.95	59.58	47,508
2022-12-09	59.58	60.58	58.30	60.58	13,909
2022-12-08	60.10	60.38	58.80	59.70	50,217
2022-12-07	61.48	61.48	59.95	60.55	51,558
2022-12-06	62.08	62.08	60.75	61.35	63,806
2022-12-05	61.75	62.45	60.45	61.75	19,653
2022-12-02	61.20	61.75	59.90	61.73	7,778
2022-12-01	60.95	61.48	59.60	60.80	60,127
2022-11-30	61.35	61.43	60.05	60.15	775,424
2022-11-29	60.80	61.25	59.50	61.25	123,665
2022-11-28	61.50	61.50	60.20	60.80	60,560
2022-11-25	62.10	62.10	60.75	61.73	21,347
2022-11-24	61.63	62.98	60.30	62.30	50,686
2022-11-23	61.65	61.95	60.30	61.95	22,926
2022-11-22	61.70	62.60	60.35	61.95	32,418
2022-11-21	62.08	62.08	60.75	61.98	20,017
2022-11-18	61.63	62.43	60.25	62.43	14,503
2022-11-17	61.88	62.23	60.55	61.45	59,530
2022-11-16	62.88	62.88	61.55	61.55	7,861
2022-11-15	62.45	62.45	61.15	62.43	23,590
2022-11-14	63.33	63.33	61.95	62.55	54,390
2022-11-11	62.68	63.13	61.25	63.10	42,690
2022-11-10	60.15	61.93	58.75	61.93	9,812
2022-11-09	60.40	60.40	59.10	60.30	46,679
2022-11-08	60.10	60.30	58.80	60.30	36,699
2022-11-07	59.73	60.33	58.45	60.33	17,985
2022-11-04	58.40	59.70	57.05	57.75	10,017
2022-11-03	58.18	59.03	56.85	57.75	29,098
2022-11-02	59.45	59.60	58.15	59.60	18,429
2022-11-01	57.88	60.10	56.60	59.33	55,129
2022-10-31	57.38	57.85	55.50	57.85	43,454
2022-10-28	57.75	58.25	56.45	58.25	45,001
2022-10-27	57.13	57.88	55.85	57.28	40,958
2022-10-26	55.83	57.23	54.60	57.23	24,205
2022-10-25	54.43	55.38	53.20	55.38	54,876
2022-10-24	53.90	54.53	52.70	54.28	67,384
2022-10-21	53.90	54.33	52.60	53.70	39,564
2022-10-20	55.20	55.20	53.88	54.48	29,906
2022-10-19	55.83	55.83	54.55	54.95	22,626
2022-10-18	55.75	56.20	54.50	56.20	34,476
2022-10-17	53.35	55.03	52.15	55.03	50,131
2022-10-14	54.10	54.70	52.90	53.28	7,619
2022-10-13	51.85	52.58	50.75	52.50	39,233
2022-10-12	53.00	53.00	51.55	51.55	26,940
2022-10-11	52.30	52.88	51.00	52.83	22,902
2022-10-10	51.65	53.08	50.45	53.08	58,718
2022-10-07	53.30	53.63	51.95	52.50	13,553
2022-10-06	53.13	53.83	51.95	53.83	36,663
2022-10-05	55.15	55.15	52.98	52.98	11,491
2022-10-04	54.68	55.03	53.40	54.95	56,417
2022-10-03	52.88	53.58	51.70	53.58	41,635
2022-09-30	53.48	53.48	51.63	53.25	33,112
2022-09-29	55.03	55.03	51.85	52.40	24,613
2022-09-28	55.73	55.73	53.23	54.38	77,136
2022-09-27	57.18	57.25	55.90	56.08	47,680
2022-09-26	58.55	58.55	57.10	57.20	46,203
2022-09-23	59.18	59.48	57.95	59.48	55,042
2022-09-22	59.63	59.83	58.35	59.83	16,517
2022-09-21	59.68	60.48	58.40	60.48	72,432
2022-09-20	63.83	63.83	59.83	59.83	24,665
2022-09-19	63.65	63.65	63.65	63.65	0
2022-09-16	63.00	63.65	61.70	63.65	95,970
2022-09-15	63.88	63.88	62.45	63.65	57,234
2022-09-14	64.35	65.05	62.90	63.35	70,789
2022-09-13	67.65	67.65	65.33	65.33	27,446
2022-09-12	66.35	66.98	64.85	66.98	56,096
2022-09-09	64.35	65.83	63.00	65.83	9,994
2022-09-08	63.73	63.95	62.35	63.85	56,872
2022-09-07	63.60	63.88	62.15	63.73	3,711
2022-09-06	64.00	64.75	62.50	64.05	26,267
2022-09-05	63.55	63.83	62.00	63.80	8,376
2022-09-02	64.48	64.80	62.90	64.80	54,931
2022-09-01	65.60	65.60	63.85	63.85	24,180
2022-08-31	66.53	66.53	65.00	65.68	20,566
2022-08-30	66.38	67.85	64.90	65.68	31,630
2022-08-29	65.98	65.98	65.98	65.98	0
2022-08-26	67.93	67.93	65.98	65.98	10,230
2022-08-25	67.83	68.15	66.20	67.48	4,153
2022-08-24	66.55	67.30	65.15	67.30	53,910
2022-08-23	66.03	67.40	64.65	66.68	21,046
2022-08-22	66.98	67.83	65.35	65.90	14,921
2022-08-19	68.30	69.05	66.85	68.25	4,146
2022-08-18	67.68	68.85	66.20	68.85	35,007
2022-08-17	70.20	70.30	68.60	68.78	47,501
2022-08-16	70.75	70.75	69.20	70.45	23,039
2022-08-15	71.78	71.78	70.20	70.38	21,150
2022-08-12	70.70	71.38	69.25	71.38	10,729
2022-08-11	70.55	70.65	69.00	70.60	123,319
2022-08-10	66.35	70.20	64.90	70.20	115,645
2022-08-09	67.45	67.78	66.05	66.35	64,101
2022-08-08	66.38	67.55	64.80	67.55	41,818
2022-08-05	67.20	67.83	65.80	66.03	54,213
2022-08-04	66.65	67.03	65.15	67.03	44,710
2022-08-03	64.68	66.38	63.20	66.38	71,044
2022-08-02	66.73	66.73	65.30	65.35	45,133
2022-08-01	68.98	68.98	67.10	67.10	84,622
2022-07-29	67.73	69.28	66.25	69.28	78,922
2022-07-28	66.35	67.00	64.70	67.00	47,112
2022-07-27	66.13	66.48	64.75	66.48	46,292
2022-07-26	68.03	68.03	66.38	66.38	77,441
2022-07-25	67.98	68.43	66.55	67.73	61,865
2022-07-22	66.83	68.03	65.45	68.03	63,544
2022-07-21	64.65	66.75	63.05	66.73	111,810
2022-07-20	65.78	65.78	64.40	64.65	119,925
2022-07-19	64.80	65.65	63.30	65.65	62,490
2022-07-18	64.45	65.60	62.90	64.93	174,695
2022-07-15	62.43	63.55	61.05	63.55	159,452
2022-07-14	63.85	63.85	61.95	61.95	61,145
2022-07-13	64.05	64.35	62.60	63.50	48,785
2022-07-12	62.65	63.73	61.35	63.73	112,317
2022-07-11	63.53	64.03	62.15	63.30	88,211
2022-07-08	64.90	65.65	63.35	65.65	55,825
2022-07-07	63.18	64.80	61.75	64.80	32,175
2022-07-06	61.83	63.13	60.40	63.13	70,929
2022-07-05	63.18	63.30	60.68	61.95	85,619
2022-07-04	62.95	62.95	61.50	62.28	58,884
2022-07-01	59.03	62.58	57.55	61.93	60,664
2022-06-30	63.75	63.75	59.58	59.58	269,132
2022-06-29	65.45	65.70	64.05	64.98	51,029
2022-06-28	67.23	67.23	65.60	65.60	60,866
2022-06-27	63.80	65.33	62.35	65.30	63,066
2022-06-24	62.73	62.73	62.73	62.73	0
2022-06-23	63.93	64.08	62.50	62.73	45,983
2022-06-22	64.10	64.10	62.73	64.08	114,485
2022-06-21	66.83	66.83	64.70	64.70	70,184
2022-06-20	66.55	67.55	64.90	66.13	48,705
2022-06-17	65.08	66.30	63.70	65.65	114,766
2022-06-16	68.68	68.68	64.45	64.45	124,864
2022-06-15	67.98	68.65	66.40	68.65	106,380
2022-06-14	69.33	69.33	66.98	67.10	72,411
2022-06-13	70.35	70.35	68.40	68.40	161,115
2022-06-10	72.25	72.53	70.60	70.98	112,962
2022-06-09	73.88	73.93	72.30	72.33	90,966
2022-06-08	74.15	74.55	72.45	73.73	45,185
2022-06-07	74.25	74.70	72.65	73.95	69,080
2022-06-06	74.05	74.05	74.05	74.05	0
2022-06-03	74.05	74.05	74.05	74.05	0
2022-06-02	74.05	74.05	74.05	74.05	0
2022-06-01	74.08	74.90	72.50	74.05	92,296
2022-05-31	74.40	74.60	72.80	74.60	97,220
2022-05-30	74.23	76.05	72.65	74.08	44,700
2022-05-27	73.05	73.58	71.35	73.53	135,483
2022-05-26	72.45	72.45	72.45	72.45	0
2022-05-25	73.15	73.15	71.55	72.45	63,389
2022-05-24	73.33	74.18	71.65	72.45	119,466
2022-05-23	72.90	74.10	71.35	73.23	165,250
2022-05-20	71.68	74.18	70.10	72.55	206,325
2022-05-19	72.08	72.08	70.55	70.90	103,255
2022-05-18	74.40	74.63	72.30	72.30	62,157
2022-05-17	74.15	75.35	72.55	73.80	2,246,580
2022-05-16	75.08	75.08	73.50	73.70	2,458,381
2022-05-13	73.30	75.05	71.60	75.05	288,528
2022-05-12	74.03	74.03	70.65	72.95	227,589
2022-05-11	72.95	74.30	71.40	74.28	275,683
2022-05-10	71.33	73.25	69.70	71.78	1,164,673
2022-05-09	72.20	72.20	68.73	69.40	236,601
2022-05-06	74.90	75.85	72.18	72.18	583,861
2022-05-05	90.48	90.48	81.85	81.85	210,371
2022-05-04	92.95	92.95	87.90	88.85	61,946
2022-05-03	94.08	94.08	92.08	92.08	81,672
2022-05-02	95.55	95.55	95.55	95.55	0
2022-04-29	95.28	95.55	93.30	95.55	114,824
2022-04-28	91.83	94.18	89.75	94.13	137,505
2022-04-27	89.83	90.78	87.95	90.78	106,862
2022-04-26	92.43	92.43	89.75	89.75	102,210
2022-04-25	93.35	93.50	91.30	92.53	84,516
2022-04-22	95.25	95.55	93.20	95.55	65,577
2022-04-21	92.93	94.95	91.00	94.95	101,504
2022-04-20	92.60	92.73	90.60	92.73	83,284
2022-04-19	96.20	96.20	92.13	93.15	109,113
2022-04-18	95.13	95.13	95.13	95.13	0
2022-04-15	95.13	95.13	95.13	95.13	0
2022-04-14	96.18	96.35	94.15	95.13	32,067
2022-04-13	95.40	96.20	93.40	95.13	57,694
2022-04-12	95.28	95.40	93.20	95.33	59,831
2022-04-11	96.03	97.03	94.00	96.10	45,122
2022-04-08	96.00	96.78	93.70	95.73	78,856
2022-04-07	94.90	96.13	92.60	96.13	66,796
2022-04-06	95.33	95.33	93.13	94.08	72,559
2022-04-05	97.05	97.05	94.90	94.90	44,070
2022-04-04	96.88	96.88	94.85	96.58	55,143
2022-04-01	94.98	96.50	92.95	96.50	48,978
2022-03-31	96.63	96.65	94.50	95.58	30,180
2022-03-30	97.03	97.03	94.95	95.65	47,821
2022-03-29	95.23	96.90	93.15	96.90	6,362
2022-03-28	93.73	93.93	91.80	93.93	61,433
2022-03-25	93.55	94.83	91.55	93.75	37,131
2022-03-24	94.95	95.00	92.90	92.90	31,100
2022-03-23	97.75	98.15	95.20	95.20	49,943
2022-03-22	99.18	99.70	97.05	97.63	62,684
2022-03-21	97.43	99.70	95.40	98.65	97,300
2022-03-18	96.53	96.80	94.35	96.80	121,253
2022-03-17	96.68	96.68	94.55	96.38	32,366
2022-03-16	93.33	95.03	91.30	95.03	70,132
2022-03-15	94.03	94.03	92.00	92.15	34,894
2022-03-14	93.20	96.20	91.15	94.58	53,432
2022-03-11	91.10	92.65	89.20	91.68	84,950
2022-03-10	88.93	90.85	86.95	89.45	48,888
2022-03-09	86.58	89.28	84.55	88.23	68,950
2022-03-08	82.28	86.00	80.45	84.13	45,869
2022-03-07	82.40	84.40	79.30	83.48	52,635
2022-03-04	85.68	86.00	83.90	84.15	53,708
2022-03-03	88.13	89.10	86.25	87.20	60,519
2022-03-02	87.93	87.95	86.15	87.88	126,033
2022-03-01	91.78	91.78	88.65	88.65	93,623
2022-02-28	90.10	92.13	88.20	92.13	63,344
2022-02-25	90.85	92.15	88.95	92.15	107,512
2022-02-24	89.98	91.53	87.55	89.40	118,253
2022-02-23	96.60	96.90	93.78	93.78	40,832
2022-02-22	95.10	96.93	93.10	95.88	75,728
2022-02-21	101.58	101.58	97.20	97.23	73,504
2022-02-18	102.85	102.95	100.60	101.78	63,927
2022-02-17	105.80	105.90	103.60	103.65	76,120
2022-02-16	106.35	107.50	104.10	106.20	24,578
2022-02-15	106.90	106.90	104.70	106.90	45,002
2022-02-14	108.95	108.95	106.60	107.25	129,773
2022-02-11	111.30	111.90	108.90	111.90	39,994
2022-02-10	112.45	112.45	109.90	112.25	54,768
2022-02-09	110.05	111.90	107.80	111.90	67,746
2022-02-08	113.25	113.25	110.80	112.55	6,800
2022-02-07	112.65	112.65	109.00	112.55	140,842
2022-02-04	111.20	115.10	108.70	111.30	124,890
2022-02-03	108.05	108.05	105.60	106.50	92,873
2022-02-02	107.75	108.15	105.40	108.15	40,712
2022-02-01	105.30	106.60	103.00	106.60	52,722
2022-01-31	104.85	105.30	102.60	104.20	9,884
2022-01-28	103.10	103.10	100.70	102.70	11,313
2022-01-27	102.25	103.35	100.10	103.35	11,240
2022-01-26	102.33	102.65	99.95	102.65	8,304
2022-01-25	101.88	103.05	99.75	100.85	207,281
2022-01-24	105.30	105.30	101.53	101.53	19,919
2022-01-21	108.25	108.25	105.80	105.80	42,225
2022-01-20	107.70	109.20	105.40	109.20	28,505
2022-01-19	106.10	108.20	103.90	108.20	37,931
2022-01-18	109.50	109.50	106.40	106.40	32,832
2022-01-17	108.65	109.60	106.30	109.60	164,853
2022-01-14	108.50	108.50	106.20	108.05	38,244
2022-01-13	108.80	110.15	106.50	110.15	49,061
2022-01-12	109.05	109.05	106.70	108.30	22,315
2022-01-11	109.25	109.25	106.90	107.45	141,720
2022-01-10	112.55	112.55	108.65	108.65	8,656
2022-01-07	114.95	114.95	112.25	112.25	23,970
2022-01-06	114.25	114.25	114.25	114.25	0
2022-01-05	114.75	114.90	112.30	114.25	15,855
2022-01-04	114.25	114.25	111.80	114.25	22,902
2022-01-03	113.95	113.95	113.95	113.95	0
2021-12-31	113.95	113.95	113.95	113.95	0
2021-12-30	114.50	115.20	112.00	113.95	14,092
2021-12-29	113.25	114.55	110.80	114.55	23,858
2021-12-28	110.70	110.70	110.70	110.70	0
2021-12-27	110.70	110.70	110.70	110.70	0
2021-12-24	110.70	110.70	110.70	110.70	0
2021-12-23	109.35	110.70	107.00	110.70	16,435
2021-12-22	108.30	108.60	106.00	108.60	42,417
2021-12-21	107.60	107.65	105.20	107.60	64,836
2021-12-20	106.25	106.25	104.00	106.05	4,110
2021-12-17	105.90	107.70	103.50	107.70	49,233
2021-12-16	107.35	107.35	105.00	106.40	7,694
2021-12-15	104.85	105.90	102.60	104.70	19,055
2021-12-14	106.90	107.60	104.60	105.30	11,420
2021-12-13	108.65	110.00	106.20	107.65	30,314
2021-12-10	108.55	108.55	106.30	108.35	73,508
2021-12-09	109.85	109.85	107.50	109.50	16,188
2021-12-08	110.95	110.95	108.50	109.30	11,732
2021-12-07	109.70	110.65	107.30	110.65	8,110
2021-12-06	108.30	109.20	106.00	109.20	37,041
2021-12-03	109.20	109.20	106.80	107.75	33,446
2021-12-02	108.10	108.65	105.80	108.65	26,999
2021-12-01	107.60	108.95	105.20	108.95	17,860
2021-11-30	107.10	107.70	104.90	106.50	63,652
2021-11-29	106.35	108.20	104.10	106.90	38,541
2021-11-26	110.15	110.15	106.45	106.45	8,231
2021-11-25	109.80	112.15	107.40	112.15	8,686
2021-11-24	111.45	111.85	109.00	109.60	31,339
2021-11-23	112.40	112.40	110.00	111.95	3,359
2021-11-22	114.35	114.35	111.90	114.30	9,014
2021-11-19	112.50	113.70	110.00	113.70	6,947
2021-11-18	113.20	113.20	110.80	112.90	16,498
2021-11-17	113.15	113.20	110.70	113.20	25,486
2021-11-16	112.65	112.65	110.20	112.45	29,605
2021-11-15	112.10	112.10	109.80	111.70	13,351
2021-11-12	111.65	112.65	109.30	112.65	23,264
2021-11-11	110.65	111.60	107.90	111.60	15,204
2021-11-10	110.50	110.50	108.20	110.30	53,582
2021-11-09	110.40	110.45	108.10	110.45	74,437
2021-11-08	110.90	110.90	108.60	109.75	71,721
2021-11-05	110.55	111.30	108.20	110.40	16,766
2021-11-04	108.70	110.40	106.30	110.40	37,398
2021-11-03	108.55	108.55	106.30	107.65	215,020
2021-11-02	109.80	109.80	107.50	109.00	42,022
2021-11-01	108.35	109.70	105.90	109.70	13,158
2021-10-29	107.70	107.75	105.40	107.75	57,727
2021-10-28	105.65	109.15	103.30	107.00	59,115
2021-10-27	100.70	104.55	98.50	104.20	153,657
2021-10-26	99.25	99.25	97.20	98.65	48,162
2021-10-25	98.63	98.65	96.55	98.65	45,077
2021-10-22	98.10	98.58	96.10	98.58	16,412
2021-10-21	98.03	98.05	95.85	97.90	13,806
2021-10-20	96.63	98.48	94.55	98.48	38,290
2021-10-19	95.58	95.58	93.60	95.50	260,394
2021-10-18	95.13	95.20	93.20	95.20	39,777
2021-10-15	94.23	95.10	92.15	95.10	23,827
2021-10-14	93.70	94.70	91.60	94.70	27,654
2021-10-13	91.95	93.65	89.95	93.65	20,877
2021-10-12	90.15	91.85	88.25	91.85	18,165
2021-10-11	91.73	91.73	89.70	91.55	183,206
2021-10-08	92.78	92.78	90.75	92.33	11,472
2021-10-07	90.63	92.50	88.70	92.50	16,801
2021-10-06	91.18	91.18	89.20	90.58	16,273
2021-10-05	91.88	91.88	89.90	91.53	29,196
2021-10-04	92.53	92.53	90.50	92.30	50,789
2021-10-01	90.25	92.08	88.25	92.08	17,036
2021-09-30	91.55	91.60	89.60	90.65	37,628
2021-09-29	92.05	92.13	89.75	90.85	48,584
2021-09-28	94.88	95.48	91.55	91.55	85,078
2021-09-27	93.75	93.85	91.65	92.80	38,413
2021-09-24	94.53	94.53	92.55	93.48	31,031
2021-09-23	93.83	93.83	91.80	93.70	15,403
2021-09-22	92.55	93.10	90.60	93.10	22,288
2021-09-21	93.38	93.63	91.35	92.70	53,725
2021-09-20	95.45	95.45	92.25	93.20	11,366
2021-09-17	96.45	96.50	94.40	96.50	13,198
2021-09-16	95.83	96.80	93.80	96.65	17,394
2021-09-15	97.15	97.15	95.10	95.18	36,765
2021-09-14	97.85	97.85	95.80	97.75	28,483
2021-09-13	98.80	99.13	96.70	98.08	24,957
2021-09-10	99.65	99.65	97.50	99.43	13,563
2021-09-09	99.48	99.48	97.35	99.10	23,135
2021-09-08	100.45	100.45	98.40	99.88	27,216
2021-09-07	101.58	101.58	99.45	101.53	32,344
2021-09-06	101.10	101.73	99.00	101.73	55,417
2021-09-03	102.75	103.20	100.50	101.00	58,975
2021-09-02	102.08	102.13	99.85	102.08	162,214
2021-09-01	103.45	103.90	101.30	102.80	71,727
2021-08-31	102.65	103.35	100.35	103.35	86,160
2021-08-30	101.53	101.53	101.53	101.53	0
2021-08-27	100.00	101.53	97.90	101.53	71,108
2021-08-26	98.15	99.95	95.70	99.95	30,695
2021-08-25	98.93	99.10	96.85	99.10	27,364
2021-08-24	100.30	100.30	98.20	98.88	13,239
2021-08-23	99.40	99.98	97.30	99.98	33,155
2021-08-20	98.85	99.95	96.80	99.95	7,755
2021-08-19	100.40	100.40	98.30	98.85	12,466
2021-08-18	101.30	101.78	99.20	100.70	29,905
2021-08-17	102.65	102.65	100.50	101.15	15,627
2021-08-16	101.78	102.75	99.65	102.75	25,133
2021-08-13	101.33	102.30	99.25	102.30	11,461
2021-08-12	101.10	101.20	99.00	101.20	22,965
2021-08-11	100.35	100.65	98.30	100.65	18,202
2021-08-10	100.70	100.70	98.50	100.50	20,334
2021-08-09	101.15	101.15	99.10	100.10	14,366
2021-08-06	102.60	102.60	100.40	101.30	25,996
2021-08-05	102.13	102.30	99.95	102.30	7,705
2021-08-04	101.68	102.08	99.55	102.08	18,677
2021-08-03	101.30	101.30	99.20	101.10	16,952
2021-08-02	100.85	101.33	98.70	101.33	19,939
2021-07-30	100.40	100.40	98.30	100.40	45,295
2021-07-29	100.90	100.90	98.80	100.70	55,617
2021-07-28	100.50	100.50	98.40	100.45	16,908
2021-07-27	101.00	101.00	98.90	100.40	32,777
2021-07-26	101.43	101.43	99.35	101.35	33,175
2021-07-23	100.13	101.25	97.95	101.25	16,175
2021-07-22	101.05	101.48	98.90	100.40	59,445
2021-07-21	99.08	100.10	96.75	100.10	21,638
2021-07-20	99.85	99.85	97.80	98.80	94,089
2021-07-19	103.85	103.85	99.78	99.78	90,457
2021-07-16	110.50	110.50	102.30	103.35	109,487
2021-07-15	113.60	113.60	111.20	113.15	39,139
2021-07-14	113.65	113.65	111.30	113.15	28,145
2021-07-13	112.65	112.70	110.30	112.70	9,519
2021-07-12	111.90	112.90	109.40	112.90	27,753
2021-07-09	110.65	111.30	108.20	111.30	43,389
2021-07-08	109.15	110.30	106.80	110.30	29,502
2021-07-07	109.10	109.25	106.80	109.25	21,914
2021-07-06	108.25	109.60	105.90	109.60	85,180
2021-07-05	106.90	108.10	104.70	108.10	66,323
2021-07-02	106.80	107.20	104.60	107.20	93,552
2021-07-01	105.95	106.00	103.60	105.85	39,588
2021-06-30	107.65	107.65	105.30	106.25	72,608
2021-06-29	105.15	107.55	102.90	107.55	102,475
2021-06-28	107.20	107.20	104.60	105.30	261,810
2021-06-25	106.35	106.35	106.35	106.35	0
2021-06-24	106.55	106.70	103.90	106.35	127,356
2021-06-23	108.30	108.30	105.45	105.45	83,000
2021-06-22	109.60	109.60	107.20	107.95	6,543
2021-06-21	110.10	110.10	107.70	109.35	9,449
2021-06-18	111.65	113.40	109.40	111.10	12,093
2021-06-17	112.10	112.10	109.80	111.00	50,698
2021-06-16	113.70	113.70	111.20	112.35	105,878
2021-06-15	114.70	114.75	112.30	113.35	10,397
2021-06-14	114.85	115.10	112.50	115.10	38,066
2021-06-11	115.90	115.90	113.50	115.40	3,024
2021-06-10	116.30	116.30	113.90	115.80	5,142
2021-06-09	117.10	117.10	114.60	115.80	7,183
2021-06-08	117.00	117.00	114.50	116.50	9,950
2021-06-07	116.95	116.95	114.60	116.90	10,566
2021-06-04	116.70	116.70	114.30	116.70	25,137
2021-06-03	115.70	116.25	113.20	116.25	20,851
2021-06-02	116.25	116.25	113.90	115.90	16,921
2021-06-01	114.25	115.40	111.90	115.40	2,905
2021-05-31	114.80	114.80	114.80	114.80	0
2021-05-28	114.85	114.85	112.40	114.80	20,385
2021-05-27	113.60	113.80	111.20	113.80	116,058
2021-05-26	114.15	114.40	111.60	114.40	116,495
2021-05-25	114.65	114.90	112.20	113.65	58,778
2021-05-24	114.50	114.50	112.10	114.30	16,634
2021-05-21	115.85	115.85	113.40	114.30	15,876
2021-05-20	114.35	114.50	111.80	114.50	16,782
2021-05-19	115.15	115.15	112.70	114.55	16,276
2021-05-18	115.60	116.50	113.20	115.30	2,126,928
2021-05-17	114.90	115.05	112.50	115.05	32,552
2021-05-14	115.75	115.75	113.20	113.70	13,702
2021-05-13	112.20	112.20	112.20	112.20	0
2021-05-12	112.80	113.60	110.40	112.20	44,406
2021-05-11	114.85	114.85	112.20	112.20	255,108
2021-05-10	117.70	117.70	115.20	115.50	228,713
2021-05-07	120.35	120.35	116.85	116.85	43,052
2021-05-06	124.50	125.50	120.55	124.20	123,107
2021-05-05	123.60	124.00	121.00	124.00	43,295
2021-05-04	124.20	124.20	121.60	122.85	18,328
2021-05-03	122.95	122.95	122.95	122.95	0
2021-04-30	124.60	124.60	121.90	122.95	2,411
2021-04-29	123.25	123.25	120.60	122.95	472,594
2021-04-28	121.95	122.05	119.50	122.05	40,254
2021-04-27	123.75	123.75	121.10	121.60	146,460
2021-04-26	121.20	123.50	118.60	123.50	82,350
2021-04-23	120.20	120.55	117.70	120.55	11,742
2021-04-22	120.10	120.40	117.60	120.40	23,589
2021-04-21	118.70	119.60	116.10	119.60	18,326
2021-04-20	117.20	118.90	114.80	118.90	10,933
2021-04-19	120.80	121.00	118.30	118.40	37,885
2021-04-16	119.75	120.50	117.20	120.50	13,968
2021-04-15	118.50	119.10	115.90	119.10	43,300
2021-04-14	117.60	118.00	115.10	118.00	17,074
2021-04-13	114.70	116.90	112.30	116.90	33,342
2021-04-12	115.50	115.55	113.10	114.40	39,440
2021-04-09	114.20	115.40	111.80	115.40	27,177
2021-04-08	113.40	114.15	110.80	114.15	27,140
2021-04-07	110.75	112.85	108.30	112.85	108,427
2021-04-06	108.15	110.50	105.80	110.50	49,538
2021-04-05	106.45	106.45	106.45	106.45	0
2021-04-02	106.45	106.45	106.45	106.45	0
2021-04-01	106.20	107.00	103.80	106.45	8,062
2021-03-31	106.50	106.50	104.30	106.45	10,496
2021-03-30	106.30	106.30	103.90	105.90	2,808
2021-03-29	106.60	106.80	104.40	105.70	171,631
2021-03-26	106.50	106.65	103.90	106.40	24,059
2021-03-25	106.25	106.50	104.10	105.40	28,800
2021-03-24	105.85	105.85	103.60	105.75	34,597
2021-03-23	105.10	105.80	102.90	105.80	22,900
2021-03-22	105.55	105.55	103.40	105.00	29,278
2021-03-19	104.70	104.80	102.50	104.80	387,308
2021-03-18	106.75	106.75	104.40	104.75	21,279
2021-03-17	107.85	107.85	105.50	106.05	200,492
2021-03-16	107.35	108.90	104.90	107.70	42,730
2021-03-15	107.70	107.75	105.40	107.75	9,886
2021-03-12	107.60	107.80	105.20	107.80	28,326
2021-03-11	108.35	108.35	106.00	108.10	15,641
2021-03-10	108.25	108.30	105.80	108.15	38,807
2021-03-09	106.85	108.25	104.60	108.25	9,565
2021-03-08	106.85	107.40	104.60	106.20	40,969
2021-03-05	104.10	105.80	101.50	105.80	107,413
2021-03-04	105.90	106.10	103.70	104.90	17,974
2021-03-03	104.20	105.50	101.90	105.50	7,076
2021-03-02	102.65	104.95	100.50	103.85	49,501
2021-03-01	100.45	102.03	98.30	102.03	52,927
2021-02-26	99.70	101.25	97.50	100.30	22,986
2021-02-25	99.55	101.83	97.40	100.75	31,928
2021-02-24	98.28	99.48	96.15	99.48	10,788
2021-02-23	98.78	99.00	96.65	97.85	9,802
2021-02-22	97.83	98.85	95.85	98.85	26,533
2021-02-19	97.60	97.60	95.20	97.13	142,095
2021-02-18	97.45	97.90	95.45	96.90	15,843
2021-02-17	97.85	97.85	95.85	97.43	87,071
2021-02-16	99.48	99.48	97.35	98.38	9,117
2021-02-15	99.75	99.83	97.60	99.83	16,610
2021-02-12	100.18	100.18	97.95	98.80	104,316
2021-02-11	99.75	100.30	97.60	100.30	13,046
2021-02-10	100.25	100.25	98.10	99.15	11,053
2021-02-09	101.05	101.05	98.70	99.68	14,663
2021-02-08	102.70	102.70	100.50	101.38	24,103
2021-02-05	101.63	101.63	99.45	101.38	38,363
2021-02-04	100.55	101.25	98.20	100.08	65,315
2021-02-03	97.05	98.08	94.95	98.08	24,564
2021-02-02	96.28	96.28	94.20	95.98	74,495
2021-02-01	93.85	95.03	91.80	95.03	13,006
2021-01-29	92.93	93.60	91.00	93.60	16,627
2021-01-28	93.38	93.83	91.35	93.83	9,783
2021-01-27	95.43	95.43	93.35	94.30	8,674
2021-01-26	96.65	96.68	94.25	95.65	12,010
2021-01-25	98.33	98.33	96.05	96.05	8,153
2021-01-22	99.08	99.08	96.95	98.30	10,047
2021-01-21	99.45	100.40	97.30	99.28	11,491
2021-01-20	100.25	100.25	98.10	99.68	6,317
2021-01-19	98.88	101.30	96.75	100.25	19,446
2021-01-18	96.60	100.20	94.55	99.13	37,306
2021-01-15	95.25	95.30	93.20	95.28	19,394
2021-01-14	93.00	95.33	90.95	95.25	8,141
2021-01-13	92.30	93.33	90.30	93.33	8,157
2021-01-12	91.98	92.15	89.80	92.05	6,349
2021-01-11	93.30	93.70	91.35	91.78	22,859
2021-01-08	91.68	92.70	89.70	92.68	25,622
2021-01-07	91.28	91.75	89.40	91.75	32,636
2021-01-06	90.38	90.38	90.38	90.38	0
2021-01-05	90.43	90.58	88.50	90.38	111,237
2021-01-04	90.63	91.38	88.70	90.38	39,190
2021-01-01	90.33	90.33	90.33	90.33	0
2020-12-31	90.33	90.33	90.33	90.33	0
2020-12-30	90.58	90.58	88.75	90.33	9,748
2020-12-29	89.55	90.43	87.70	90.43	12,730
2020-12-28	87.98	87.98	87.98	87.98	0
2020-12-25	87.98	87.98	87.98	87.98	0
2020-12-24	87.98	87.98	87.98	87.98	0
2020-12-23	87.25	88.25	85.45	87.98	23,555
2020-12-22	86.90	87.70	85.05	87.70	12,673
2020-12-21	87.40	87.60	85.35	86.73	17,389
2020-12-18	89.28	89.35	87.30	89.35	20,742
2020-12-17	89.75	89.75	87.75	89.65	27,047
2020-12-16	90.53	90.53	88.65	89.35	11,880
2020-12-15	89.90	89.90	88.00	89.85	14,597
2020-12-14	91.10	91.10	89.10	90.58	10,523
2020-12-11	91.13	91.13	88.90	89.85	6,370
2020-12-10	92.05	92.05	90.15	90.75	8,281
2020-12-09	94.53	94.53	92.10	92.10	12,367
2020-12-08	89.75	94.60	87.70	94.43	40,872
2020-12-07	96.68	97.25	94.60	97.25	455,051
2020-12-04	94.15	96.40	92.10	96.40	300,523
2020-12-03	93.70	94.18	91.65	93.20	15,641
2020-12-02	93.53	93.53	91.65	93.50	9,227
2020-12-01	93.75	93.93	91.70	93.93	189,530
2020-11-30	96.05	96.05	93.88	94.13	80,512
2020-11-27	97.23	98.55	95.10	97.55	36,496
2020-11-26	95.60	96.73	93.40	96.73	64,169
2020-11-25	96.33	96.63	94.25	95.58	6,466
2020-11-24	97.13	97.50	94.90	96.45	5,611
2020-11-23	95.15	96.93	93.15	95.88	15,875
2020-11-20	94.03	95.18	91.95	95.18	33,258
2020-11-19	93.25	94.45	91.20	94.45	5,664
2020-11-18	93.18	93.90	91.20	93.90	22,822
2020-11-17	94.10	94.28	92.10	93.25	6,564
2020-11-16	93.15	94.75	91.25	94.75	29,196
2020-11-13	91.78	92.38	89.70	92.38	8,926
2020-11-12	92.80	92.83	90.75	92.78	101,759
2020-11-11	92.83	93.65	90.80	93.65	20,630
2020-11-10	91.15	93.95	89.05	92.98	32,183
2020-11-09	89.53	92.23	87.55	90.33	28,321
2020-11-06	88.40	89.05	86.20	88.78	7,547
2020-11-05	88.58	89.25	86.50	89.25	5,981
2020-11-04	84.90	88.23	83.10	88.23	29,465
2020-11-03	84.83	85.73	82.95	85.73	10,914
2020-11-02	82.75	83.75	80.90	83.75	20,971
2020-10-30	82.03	82.20	80.35	82.33	8,230
2020-10-29	82.98	83.33	81.30	82.33	22,866
2020-10-28	86.63	86.63	83.08	83.08	22,518
2020-10-27	89.33	89.33	86.35	88.30	23,949
2020-10-26	91.35	92.40	89.35	90.48	34,707
2020-10-23	90.05	93.18	88.20	92.10	42,877
2020-10-22	90.23	90.23	87.25	89.08	50,354
2020-10-21	90.78	90.78	88.90	89.43	15,424
2020-10-20	90.70	91.13	88.80	91.13	7,360
2020-10-19	89.75	90.28	87.85	89.73	3,152
2020-10-16	89.80	89.83	87.80	89.73	11,763
2020-10-15	90.45	90.48	88.20	88.90	19,499
2020-10-14	90.90	91.15	89.00	90.25	7,944
2020-10-13	90.55	92.53	88.60	91.55	28,821
2020-10-12	90.60	90.60	88.75	90.40	9,564
2020-10-09	89.88	90.90	88.00	90.90	25,048
2020-10-08	89.80	89.80	87.75	89.58	7,299
2020-10-07	89.85	90.18	87.90	90.18	11,753
2020-10-06	90.68	90.68	88.75	90.40	7,772
2020-10-05	90.85	90.90	88.90	90.88	319,549
2020-10-02	90.30	90.45	88.25	90.45	1,985
2020-10-01	90.80	90.80	88.80	90.43	4,740
2020-09-30	89.83	90.63	87.85	90.63	8,671
2020-09-29	91.20	91.20	89.20	89.73	9,944
2020-09-28	91.80	92.10	89.80	91.10	7,731
2020-09-25	90.20	91.33	87.95	91.33	4,540
2020-09-24	89.18	89.75	87.20	89.75	9,733
2020-09-23	91.20	91.28	89.30	90.25	193,176
2020-09-22	91.05	91.68	89.20	91.65	36,903
2020-09-21	92.75	92.75	90.45	91.43	14,308
2020-09-18	95.48	95.48	93.50	94.20	5,724
2020-09-17	93.75	96.85	91.65	94.88	12,640
2020-09-16	93.53	94.55	91.65	94.55	6,618
2020-09-15	92.33	93.50	90.40	93.50	5,026
2020-09-14	91.33	91.90	89.35	91.90	7,153
2020-09-11	87.55	90.65	85.75	90.65	27,536
2020-09-10	84.90	87.30	83.05	85.13	17,560
2020-09-09	84.60	85.13	82.70	85.13	20,441
2020-09-08	84.70	84.95	82.80	84.95	8,859
2020-09-07	83.43	84.75	81.35	84.75	3,997
2020-09-04	83.13	83.78	81.35	82.93	9,112
2020-09-03	84.70	84.75	82.90	83.85	12,242
2020-09-02	84.00	84.33	81.90	84.33	8,302
2020-09-01	84.93	84.93	83.00	83.90	2,341
2020-08-28	85.40	85.43	83.60	84.50	4,437
2020-08-27	85.63	85.63	83.85	85.45	21,169
2020-08-26	85.28	85.65	83.40	85.65	2,512
2020-08-25	86.33	86.58	84.45	85.60	5,649
2020-08-24	85.38	86.45	83.25	85.58	4,821
2020-08-21	84.68	84.88	82.80	84.80	1,738
2020-08-20	84.63	85.05	82.40	85.05	2,149
2020-08-19	84.40	85.30	82.60	85.30	3,484
2020-08-18	85.65	85.65	83.85	84.35	3,318
2020-08-17	85.68	85.98	83.85	85.98	346
2020-08-14	85.73	85.73	83.80	85.18	1,935
2020-08-13	85.38	85.50	83.55	85.50	10,371
2020-08-12	85.63	85.63	83.80	85.35	2,873
2020-08-11	84.50	85.35	82.40	85.35	4,136
2020-08-10	84.25	84.30	82.40	84.28	3,108
2020-08-07	83.28	83.85	81.60	83.85	4,525
2020-08-06	83.63	83.88	81.70	82.93	16,143
2020-08-05	83.83	83.83	82.05	83.73	5,979
2020-08-04	83.48	83.90	81.40	83.75	2,251
2020-08-03	82.00	82.65	80.10	82.65	6,217
2020-07-31	81.48	82.43	79.75	81.55	5,422
2020-07-30	83.73	83.73	81.65	82.90	1,428
2020-07-29	83.65	83.65	81.60	82.90	6,014
2020-07-28	84.43	85.25	82.70	83.40	4,715
2020-07-27	85.45	85.45	83.50	84.80	5,426
2020-07-24	85.10	85.18	83.30	85.15	7,556
2020-07-23	85.90	86.10	84.10	86.10	5,906
2020-07-22	84.80	85.35	82.90	85.35	17,048
2020-07-21	86.25	86.90	84.10	85.18	15,260
2020-07-20	85.50	86.38	83.60	86.20	21,957
2020-07-17	84.75	86.20	82.50	86.20	30,825
2020-07-16	82.90	84.08	81.05	84.08	6,685
2020-07-15	81.85	83.10	80.15	83.10	8,122
2020-07-14	81.30	81.30	79.60	81.13	5,049
2020-07-13	80.05	80.73	78.05	80.73	7,038
2020-07-10	79.08	80.30	77.10	80.30	9,118
2020-07-09	80.75	80.85	78.90	79.83	8,265
2020-07-08	80.90	81.15	79.20	81.15	7,951
2020-07-07	80.65	80.68	78.80	80.68	3,967
2020-07-06	80.23	81.05	78.45	80.25	4,232
2020-07-03	79.15	79.38	77.50	79.38	16,721
2020-07-02	78.80	79.40	77.10	79.33	9,134
2020-07-01	76.73	78.68	75.10	78.68	26,796
2020-06-30	75.30	77.10	73.70	75.18	74,592
2020-06-29	75.35	75.40	73.60	75.18	7,804
2020-06-26	75.10	75.18	73.50	74.38	27,335
2020-06-25	73.55	74.38	72.00	74.30	4,380
2020-06-24	75.80	75.80	74.10	75.80	25,279
2020-06-23	74.50	75.80	72.80	75.80	10,032
2020-06-22	76.33	76.33	74.45	74.45	5,114
2020-06-19	75.33	75.33	75.33	75.33	0
2020-06-18	75.48	76.08	73.80	75.33	19,507
2020-06-17	75.68	78.18	74.10	75.58	37,132
2020-06-16	76.10	77.28	74.50	75.58	25,274
2020-06-15	73.20	73.70	71.43	73.70	19,924
2020-06-12	73.90	76.03	72.30	74.40	15,727
2020-06-11	78.88	78.88	74.75	74.75	25,878
2020-06-10	80.78	80.85	78.95	80.58	13,440
2020-06-09	83.55	83.68	80.18	80.18	24,777
2020-06-08	83.55	84.40	81.75	83.38	43,642
2020-06-05	83.28	84.40	81.45	83.50	11,116
2020-06-04	81.88	83.45	80.10	82.50	19,797
2020-06-03	79.50	81.03	77.70	81.03	14,656
2020-06-02	77.65	78.90	76.05	78.90	9,087
2020-06-01	78.13	78.13	76.45	77.15	22,426
2020-05-29	77.78	77.78	75.25	77.78	16,116
2020-05-28	77.30	78.63	75.65	77.78	14,734
2020-05-27	75.15	77.55	73.55	74.65	21,426
2020-05-26	74.38	75.45	72.60	74.65	11,070
2020-05-20	72.95	72.95	71.35	72.65	8,789
2020-05-19	72.93	74.48	71.40	72.65	35,282
2020-05-18	71.28	71.73	69.60	71.73	7,741
2020-05-15	69.78	70.35	68.15	69.43	4,786
2020-05-14	70.23	70.23	68.15	68.85	52,570
2020-05-13	71.28	71.63	69.75	70.88	8,444
2020-05-12	71.75	72.18	70.15	72.18	6,019
2020-05-11	74.28	74.28	71.80	71.80	4,274
2020-05-07	70.78	74.20	69.15	74.15	53,474
2020-05-06	75.40	75.40	69.53	70.38	35,515
2020-05-05	73.30	74.33	71.65	74.25	40,189
2020-05-04	73.53	73.53	70.90	71.75	29,102
2020-04-30	76.10	76.10	74.50	75.88	43,731
2020-04-29	74.75	75.88	71.05	75.88	28,359
2020-04-28	72.10	74.58	70.55	71.08	24,234
2020-04-27	70.68	71.83	69.10	71.08	6,853
2020-04-24	70.00	70.20	67.80	69.43	5,497
2020-04-23	70.33	70.68	68.65	69.78	5,403
2020-04-22	70.73	71.03	69.20	70.70	11,816
2020-04-21	70.05	70.70	68.40	70.70	48,883
2020-04-20	71.38	71.38	68.38	69.85	46,843
2020-04-17	69.23	69.80	67.60	69.80	20,222
2020-04-16	67.80	68.58	65.75	67.03	29,346
2020-04-15	72.30	72.30	67.38	68.10	20,310
2020-04-09	72.78	73.23	69.50	71.35	10,879
2020-04-08	71.75	72.13	70.05	71.35	10,810
2020-04-07	72.28	74.13	69.75	69.18	28,047
2020-04-06	68.78	70.03	67.15	67.10	14,659
2020-04-03	68.25	68.25	66.45	67.50	592
2020-04-03	68.25	68.25	66.40	67.10	133,838
2020-04-02	68.95	67.50	67.50	67.50	35,396
2020-04-02	68.95	69.15	66.78	68.93	5,105
2020-04-01	70.85	68.93	68.93	68.93	13,968
2020-04-01	70.85	70.85	68.28	71.35	9,600
2020-03-31	70.45	73.30	68.80	71.35	13,609
2020-03-31	70.45	73.30	68.80	68.53	12,268
2020-03-30	68.75	68.75	65.68	68.53	8,052
2020-03-30	68.75	68.75	65.68	67.65	3,910
2020-03-28	68.75	68.75	67.65	67.65	0
2020-03-27	68.75	69.25	66.90	69.33	9,865
2020-03-26	66.78	69.33	65.15	68.25	8,863
2020-03-25	67.30	69.38	63.70	63.20	21,861
2020-03-24	62.60	64.00	60.70	60.30	17,593
2020-03-23	63.43	63.43	59.65	65.78	18,242
2020-03-20	66.05	70.40	64.40	63.55	11,651
2020-03-19	63.18	63.88	61.60	62.98	3,901
2020-03-18	67.35	67.35	63.73	67.10	542
2020-03-17	67.78	68.40	62.13	65.75	14,488
2020-03-16	67.83	68.13	64.45	71.50	141,955
2020-03-13	71.38	77.20	69.60	69.48	1,219
2020-03-12	75.75	77.55	71.18	82.80	14,800
2020-03-11	85.73	86.73	82.80	84.88	16,544
2020-03-10	87.50	88.50	84.88	86.93	7,902
2020-03-09	87.03	88.88	84.85	86.93	10,007
2020-03-06	96.28	96.30	94.10	95.13	41,866
2020-03-05	99.53	99.98	97.15	98.98	10,510
2020-03-04	99.30	100.05	97.10	99.48	12,664
2020-03-03	97.33	98.50	95.20	94.88	12,418
2020-03-02	96.73	99.13	94.50	96.28	29,857
2020-02-28	92.70	95.50	90.65	96.88	108,328
2020-02-27	98.78	98.98	95.95	100.30	11,878
2020-02-26	98.48	100.30	95.05	99.83	18,571
2020-02-25	101.63	102.75	99.45	102.08	14,162
2020-02-24	103.90	103.90	101.70	106.60	11,940
2020-02-21	106.15	106.60	104.00	106.60	26,692
2020-02-20	107.80	107.80	105.50	107.45	10,486
2020-02-19	106.55	106.55	104.10	106.30	19,671
2020-02-18	107.20	107.45	104.90	106.20	8,519
2020-02-17	107.60	108.85	105.20	107.65	9,144
2020-02-14	104.95	107.25	102.80	106.10	14,910
2020-02-13	104.65	104.65	102.50	104.30	19,212
2020-02-12	104.10	104.60	101.90	104.60	21,329
2020-02-11	104.00	104.00	101.60	103.65	23,279
2020-02-10	104.60	105.40	102.20	103.15	8,700
2020-02-07	105.55	105.80	103.20	103.60	13,734
2020-02-06	107.10	107.90	101.93	105.10	28,769
2020-02-05	99.73	110.35	97.65	108.00	27,762
2020-02-04	97.85	99.18	95.80	99.18	12,095
2020-02-03	97.28	97.28	95.10	97.13	2,924
2020-01-31	96.18	97.53	94.10	96.30	10,542
2020-01-30	95.23	96.30	93.20	96.30	1,913
2020-01-29	95.93	96.10	93.95	96.10	4,456
2020-01-28	94.60	95.25	92.60	95.20	2,050
2020-01-27	95.43	95.43	93.50	94.60	12,956
2020-01-24	94.45	95.80	92.20	95.80	36,096
2020-01-23	94.80	94.80	92.80	93.65	30,895
2020-01-22	95.50	95.68	93.40	95.68	38,562
2020-01-21	96.40	96.40	94.35	95.48	11,651
2020-01-20	96.23	96.38	94.15	96.38	15,869
2020-01-17	95.58	96.08	93.50	96.08	31,044
2020-01-16	95.25	96.68	92.95	95.73	27,045
2020-01-15	96.15	96.15	93.75	96.15	13,900
2020-01-14	97.90	97.90	95.85	97.35	9,456
2020-01-13	96.78	96.80	94.60	96.78	4,000
2020-01-10	95.90	95.90	93.90	95.90	12,826
2020-01-09	94.05	96.03	92.10	96.03	31,164
2020-01-08	93.75	93.75	91.80	93.45	22,965
2020-01-07	93.88	93.88	91.85	93.88	14,781
2020-01-06	93.85	93.85	93.85	93.85	0
2020-01-03	95.10	95.10	93.15	93.85	9,764
2020-01-02	94.28	95.45	92.10	95.45	17,493
2019-12-31	94.23	94.23	94.23	94.23	0
2019-12-30	94.38	94.38	92.45	94.23	11,284
2019-12-27	93.90	94.83	91.90	94.83	29,622
2019-12-24	93.60	93.60	93.60	93.60	0
2019-12-23	93.58	93.60	91.65	93.60	10,284
2019-12-20	91.88	93.23	89.90	93.23	6,076
2019-12-19	92.15	92.43	90.15	92.43	21,137
2019-12-18	91.83	92.35	89.95	92.35	52,857
2019-12-17	91.70	91.70	89.75	91.50	6,483
2019-12-16	89.88	91.75	87.95	91.75	17,665
2019-12-13	88.23	90.23	86.30	90.23	21,193
2019-12-12	86.73	88.30	84.75	88.30	12,929
2019-12-11	86.18	86.25	84.30	86.25	134,267
2019-12-10	86.53	86.53	84.70	86.10	21,829
2019-12-09	87.05	87.63	85.25	86.75	44,160
2019-12-06	86.63	87.28	84.75	86.95	10,901
2019-12-05	85.23	88.05	83.40	82.93	60,041
2019-12-04	81.85	82.93	80.05	82.93	43,867
2019-12-03	83.18	83.40	81.40	81.68	26,856
2019-12-02	83.78	84.15	82.05	83.25	18,585
2019-11-29	84.35	84.35	82.55	84.28	27,462
2019-11-28	84.90	84.90	83.10	84.05	22,836
2019-11-27	85.25	85.53	83.50	84.68	17,515
2019-11-26	84.05	84.78	82.30	84.78	30,508
2019-11-25	83.90	84.08	82.10	84.08	12,993
2019-11-22	83.38	83.53	81.50	83.50	20,421
2019-11-21	83.48	83.50	81.70	83.45	14,349
2019-11-20	84.28	84.28	82.55	83.93	26,944
2019-11-19	83.85	84.35	82.00	84.35	23,655
2019-11-18	83.35	83.55	81.55	83.55	14,852
2019-11-15	82.08	83.08	80.35	83.08	44,192
2019-11-14	81.60	82.10	79.85	82.10	5,237
2019-11-13	82.70	82.70	80.85	81.95	5,574
2019-11-12	83.10	83.10	81.35	82.40	50,298
2019-11-11	83.05	83.05	81.35	82.53	26,183
2019-11-08	82.08	83.05	80.40	83.05	7,080
2019-11-07	82.73	83.13	80.90	82.25	26,261
2019-11-06	82.00	82.03	80.20	81.95	19,813
2019-11-05	82.75	82.75	80.90	81.73	31,343
2019-11-04	81.93	83.28	80.20	82.38	19,714
2019-11-01	81.35	81.35	79.65	81.03	3,141
2019-10-31	81.70	81.70	79.65	81.33	17,027
2019-10-30	81.55	81.55	79.85	81.18	13,098
2019-10-29	81.83	81.85	80.00	81.35	16,520
2019-10-28	82.55	82.55	80.53	81.35	16,409
2019-10-25	83.10	83.10	81.05	82.08	10,282
2019-10-24	87.10	87.10	82.68	82.68	5,123
2019-10-23	87.08	88.13	85.25	88.13	25,368
2019-10-22	87.83	88.05	85.95	87.15	14,934
2019-10-21	88.18	88.43	86.40	88.43	16,156
2019-10-18	88.40	88.40	86.45	88.23	9,628
2019-10-17	87.93	88.55	86.10	88.55	6,575
2019-10-16	89.35	89.35	87.40	88.28	5,208
2019-10-15	89.30	89.35	87.30	89.35	5,186
2019-10-14	88.80	89.80	86.90	89.80	4,196
2019-10-11	88.25	88.25	86.25	88.08	6,929
2019-10-10	88.35	88.35	86.45	87.38	1,524
2019-10-09	87.75	88.80	85.85	87.88	10,149
2019-10-08	88.05	88.05	86.25	88.05	2,631
2019-10-07	86.93	87.85	85.10	87.85	1,175
2019-10-04	85.88	86.25	83.85	86.25	2,445
2019-10-03	85.80	86.68	83.90	85.75	14,139
2019-10-02	86.35	86.50	84.50	86.25	1,473
2019-10-01	87.58	87.60	85.70	87.58	2,118
2019-09-30	85.05	86.80	83.30	86.80	4,379
2019-09-27	85.20	85.20	83.40	85.20	2,620
2019-09-26	83.55	84.58	81.65	84.58	4,614
2019-09-25	83.40	83.40	81.65	83.40	13,711
2019-09-24	83.55	83.55	81.75	83.55	1,976
2019-09-23	85.73	85.73	82.95	82.95	1,052
2019-09-20	85.60	85.60	83.80	85.60	3,245
2019-09-19	84.83	84.85	82.95	84.85	1,201
2019-09-18	83.45	84.35	81.75	84.35	1,726
2019-09-17	83.80	83.80	81.90	83.75	973
2019-09-16	84.25	84.43	82.30	84.35	5,930
2019-09-13	84.83	84.95	82.90	84.95	9,562
2019-09-12	82.40	84.90	80.65	83.95	10,425
2019-09-11	83.03	83.28	81.35	82.40	1,342
2019-09-10	82.63	82.63	80.80	82.55	231
2019-09-09	82.20	82.50	80.35	82.50	2,321
2019-09-06	82.70	82.70	80.85	82.33	5,729
2019-09-05	82.60	82.73	80.80	82.73	810
2019-09-04	81.80	82.05	80.10	82.05	2,045
2019-09-03	80.90	81.55	79.00	81.55	1,445
2019-09-02	80.48	80.85	78.80	80.85	20,798
2019-08-30	80.25	80.28	78.40	79.95	2,721
2019-08-29	79.25	79.25	77.40	79.08	1,337
2019-08-28	78.70	79.08	76.65	79.08	3,935
2019-08-27	77.80	78.75	76.05	78.75	2,974
2019-08-23	78.28	78.43	76.45	77.60	3,890
2019-08-22	77.93	77.93	76.30	77.60	972
2019-08-21	77.60	77.98	75.90	77.98	694
2019-08-20	78.50	78.50	76.75	78.13	2,650
2019-08-19	77.45	78.28	75.85	78.15	1,484
2019-08-16	77.18	77.60	75.10	76.68	817
2019-08-15	78.33	78.75	75.15	76.78	2,016
2019-08-14	80.50	80.50	77.55	78.35	5,853
2019-08-13	79.50	79.88	77.40	79.88	7,537
2019-08-12	80.58	81.05	78.90	80.28	560
2019-08-09	81.38	81.38	79.70	80.95	2,248
2019-08-08	81.40	81.83	79.50	80.95	26,582
2019-08-07	81.30	81.33	79.60	81.33	25,098
2019-08-06	80.83	82.18	79.00	81.33	26,576
2019-08-05	82.20	82.20	80.35	80.55	25,086
2019-08-02	81.63	83.23	79.75	83.23	20,799
2019-08-01	81.88	82.90	80.10	82.90	26,785
2019-07-31	81.85	82.55	80.05	82.55	27,329
2019-07-30	82.65	82.65	80.85	81.35	10,780
2019-07-29	83.90	83.90	82.10	82.73	7,867
2019-07-26	84.45	84.45	82.50	83.70	10,907
2019-07-25	84.50	84.53	82.50	83.40	12,076
2019-07-24	85.85	85.85	84.00	84.80	10,619
2019-07-23	88.63	88.63	85.85	85.85	11,754
2019-07-22	84.23	88.25	82.40	88.25	2,248
2019-07-19	85.93	85.93	83.20	84.08	2,020
2019-07-18	85.50	85.50	83.55	84.38	473
2019-07-17	86.00	86.00	83.90	85.73	2,055
2019-07-16	84.70	85.35	82.85	85.35	3,789
2019-07-15	85.18	85.70	83.30	84.80	2,960
2019-07-12	84.38	85.15	82.65	85.15	4,120
2019-07-11	84.30	84.93	82.50	84.93	3,930
2019-07-10	83.83	84.58	81.90	84.58	1,138
2019-07-09	83.83	83.88	82.00	83.88	3,121
2019-07-08	84.20	84.20	82.40	84.18	13,079
2019-07-05	86.05	86.05	84.30	84.70	8,344
2019-07-04	83.38	85.18	81.65	85.15	13,785
2019-07-03	79.83	82.88	78.05	82.88	5,091
2019-07-02	79.60	79.60	77.75	79.40	4,310
2019-07-01	80.25	80.25	78.45	79.73	1,710
2019-06-28	77.35	79.03	75.55	79.03	5,268
2019-06-27	76.28	76.30	74.70	76.30	4,520
2019-06-26	76.55	76.65	74.85	76.65	8,147
2019-06-25	77.13	77.13	75.30	76.78	418
2019-06-24	77.35	77.95	75.65	77.10	2,488
2019-06-21	77.95	77.95	77.95	77.95	0
2019-06-20	78.38	78.78	76.70	77.95	957
2019-06-19	78.68	78.95	76.80	78.13	1,152
2019-06-18	78.93	79.40	76.75	79.40	3,434
2019-06-17	79.53	79.53	77.80	79.50	2,975
2019-06-14	80.80	80.80	79.10	79.93	1,547
2019-06-13	80.40	80.60	78.70	80.60	5,273
2019-06-12	81.10	81.10	79.25	81.08	2,036
2019-06-11	80.25	81.30	78.60	81.30	6,864
2019-06-10	79.60	80.45	77.90	80.45	2,163
2019-06-07	77.68	78.85	75.75	78.85	6,478
2019-06-06	76.75	76.75	76.75	76.75	0
2019-06-05	77.65	77.65	75.95	76.75	3,513
2019-06-04	76.50	78.30	74.75	77.53	19,007
2019-06-03	74.68	76.28	73.00	76.28	7,620
2019-05-31	75.43	75.43	73.70	75.98	2,671
2019-05-30	75.98	75.98	75.98	75.98	0
2019-05-29	75.48	76.40	73.60	75.98	212
2019-05-28	76.73	76.73	75.15	75.98	6,697
2019-05-24	77.73	77.75	75.95	75.95	8,013
2019-05-23	78.28	78.28	76.60	76.75	18,713
2019-05-22	78.68	78.70	76.85	78.70	5,972
2019-05-21	77.93	78.85	76.20	78.85	4,305
2019-05-20	79.78	79.80	77.95	78.00	3,359
2019-05-17	80.15	80.15	78.40	80.15	865
2019-05-16	78.88	79.80	77.15	79.80	1,602
2019-05-15	79.88	79.90	76.55	78.13	2,564
2019-05-14	78.20	79.08	76.55	79.00	2,240
2019-05-13	80.65	81.20	77.55	78.35	5,551
2019-05-10	82.25	83.23	80.35	80.48	5,331
2019-05-09	84.30	87.50	82.50	85.65	4,013
2019-05-08	84.90	84.90	83.10	84.80	1,777
2019-05-07	86.05	86.05	83.95	84.80	184,041
2019-05-03	87.83	87.83	86.00	87.23	26,896
2019-05-02	87.18	87.55	85.30	87.55	5,308

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0