Amadeus It Grou Share History

Amadeus It Grou Share Price history. The following table shows end-of-day data 0P2W historical share prices for Amadeus It Grou, 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.

0P2W.L
Share Price 0P2W.L
Charts 0P2W.L
Trades 0P2W.L
History Compare
0P2W.L 0P2W.L
Share News 0P2W.L
RNS 0P2W.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	59.63	59.63	59.63	59.63	0
2024-05-03	61.02	61.02	59.63	59.63	10,553
2024-05-02	59.30	61.03	59.30	61.00	360,762
2024-05-01	59.31	59.31	59.31	59.31	25,994
2024-04-30	59.28	59.31	59.26	59.31	672,056
2024-04-29	59.06	59.63	59.06	59.63	1,280,685
2024-04-26	58.68	59.53	58.68	59.53	203,425
2024-04-25	59.00	59.43	58.83	58.83	794,943
2024-04-24	58.60	59.62	58.60	59.62	537,213
2024-04-23	58.04	58.68	58.01	58.68	190,985
2024-04-22	57.58	58.62	57.58	58.02	383,964
2024-04-19	57.00	57.40	56.74	57.40	43,572
2024-04-18	56.38	57.02	56.37	57.02	300,305
2024-04-17	55.40	56.16	55.40	56.16	101,431
2024-04-16	56.38	56.38	55.47	56.00	44,214
2024-04-15	56.90	57.20	56.59	56.59	331,416
2024-04-12	58.60	58.60	57.42	57.42	180,761
2024-04-11	58.00	58.43	57.81	57.81	1,933,669
2024-04-10	58.30	58.55	57.32	57.90	355,932
2024-04-09	57.51	57.51	56.78	56.78	31,855
2024-04-08	56.70	57.45	56.70	57.45	97,008
2024-04-05	56.20	56.78	56.06	56.62	242,746
2024-04-04	57.46	57.48	57.44	57.48	259,717
2024-04-03	57.26	57.69	57.26	57.69	516,980
2024-04-02	61.00	61.00	57.57	57.57	104,151
2024-04-01	59.55	59.55	59.55	59.55	0
2024-03-29	59.55	59.55	59.55	59.55	0
2024-03-28	59.60	59.60	59.55	59.55	220,936
2024-03-27	58.78	58.91	58.78	58.91	330,924
2024-03-26	58.60	59.08	58.42	58.42	179,132
2024-03-25	59.12	59.25	58.61	59.22	330,812
2024-03-22	59.00	59.56	58.28	59.56	319,996
2024-03-21	56.26	58.33	56.26	58.33	246,126
2024-03-20	56.76	57.47	56.76	56.78	70,836
2024-03-19	56.80	57.58	56.80	57.58	316,424
2024-03-18	57.86	58.18	57.55	57.57	669,454
2024-03-15	58.00	58.00	57.72	57.72	635,727
2024-03-14	59.12	59.12	57.84	57.84	218,993
2024-03-13	58.12	58.59	58.12	58.59	582,263
2024-03-12	57.58	58.49	57.58	58.49	185,462
2024-03-11	57.30	57.30	57.12	57.12	81,205
2024-03-08	57.80	57.80	57.62	57.62	294,842
2024-03-07	59.20	59.20	57.45	57.45	171,773
2024-03-06	57.70	58.24	57.63	58.24	184,449
2024-03-05	56.72	57.27	56.65	57.27	319,771
2024-03-04	57.20	57.20	56.89	56.89	218,067
2024-03-01	57.60	57.60	56.40	56.95	1,170,362
2024-02-29	56.00	56.56	54.04	54.64	1,141,295
2024-02-28	58.51	60.40	57.71	58.90	511,833
2024-02-27	59.26	59.66	59.26	59.66	203,373
2024-02-26	60.04	60.22	60.04	60.22	678,951
2024-02-23	60.12	60.42	60.12	60.42	395,723
2024-02-22	62.00	62.19	61.54	61.54	161,376
2024-02-21	62.20	62.20	61.06	61.06	239,618
2024-02-20	61.14	61.76	61.07	61.12	998,751
2024-02-19	60.76	61.07	60.76	61.07	583,482
2024-02-16	60.94	61.50	60.80	60.80	847,092
2024-02-15	63.28	63.28	60.84	61.52	136,144
2024-02-14	62.40	62.59	62.40	62.59	144,434
2024-02-13	63.00	63.49	62.18	62.18	380,641
2024-02-12	63.24	63.76	63.24	63.76	1,538,991
2024-02-09	63.86	64.52	63.80	63.80	97,392
2024-02-08	64.82	64.88	64.16	64.16	119,843
2024-02-07	64.16	64.88	64.14	64.88	68,218
2024-02-06	64.92	64.92	64.14	64.14	129,372
2024-02-05	64.48	64.58	63.88	63.88	213,708
2024-02-02	64.51	65.22	64.50	65.18	189,907
2024-02-01	65.12	65.21	64.50	64.50	265,883
2024-01-31	65.04	65.40	64.71	65.39	38,650
2024-01-30	66.00	66.00	65.61	65.61	217,455
2024-01-29	66.10	66.10	65.00	65.65	222,987
2024-01-26	65.70	66.17	65.50	66.17	134,651
2024-01-25	64.20	65.47	64.16	65.47	341,564
2024-01-24	64.46	64.63	64.46	64.63	44,469
2024-01-23	65.40	65.49	63.48	64.13	1,315,432
2024-01-22	64.10	65.72	64.10	65.72	89,908
2024-01-19	64.22	64.72	64.22	64.72	408,656
2024-01-18	63.00	63.94	63.00	63.94	143,850
2024-01-17	64.60	64.60	62.72	62.72	245,388
2024-01-16	63.40	63.40	63.31	63.31	120,073
2024-01-15	64.51	64.51	64.35	64.35	34,731
2024-01-12	64.36	64.36	64.09	64.09	252,866
2024-01-11	64.51	64.56	63.85	63.85	132,338
2024-01-10	64.12	64.45	63.76	64.45	32,362
2024-01-09	64.30	64.30	64.03	64.03	361,267
2024-01-08	62.44	63.57	62.44	63.57	1,034,069
2024-01-05	63.51	63.68	63.00	63.64	1,901,569
2024-01-04	63.80	64.07	63.38	64.01	85,268
2024-01-03	64.12	64.61	63.90	63.90	430,021
2024-01-02	64.88	65.57	64.77	64.77	77,070
2024-01-01	65.17	65.17	65.17	65.17	0
2023-12-29	64.76	65.17	64.76	65.17	9,221
2023-12-28	65.00	65.18	65.00	65.18	20,852
2023-12-27	64.82	65.03	64.82	65.03	32,060
2023-12-26	64.69	64.69	64.69	64.69	0
2023-12-25	64.69	64.69	64.69	64.69	0
2023-12-22	63.62	64.69	63.62	64.69	34,493
2023-12-21	64.72	64.82	64.72	64.82	39,226
2023-12-20	65.90	65.95	65.27	65.27	39,514
2023-12-19	65.60	65.60	65.52	65.52	405,138
2023-12-18	65.22	65.52	64.83	65.52	689,611
2023-12-15	64.52	65.21	64.48	65.16	616,027
2023-12-14	65.88	65.97	65.24	65.24	129,243
2023-12-13	65.60	65.81	65.12	65.12	307,865
2023-12-12	65.06	65.71	65.00	65.71	134,495
2023-12-11	66.20	66.20	65.73	65.73	978,454
2023-12-08	64.42	65.15	64.41	65.15	568,915
2023-12-07	63.62	64.33	63.62	64.30	184,699
2023-12-06	64.96	64.96	64.62	64.62	576,398
2023-12-05	64.56	64.86	64.19	64.19	214,279
2023-12-04	63.98	64.04	63.98	64.04	95,291
2023-12-01	62.40	63.49	62.40	63.49	74,190
2023-11-30	63.76	63.76	63.02	63.02	197,071
2023-11-29	62.80	63.58	62.80	63.57	1,007,306
2023-11-28	62.76	62.89	62.76	62.89	170,040
2023-11-27	63.20	63.20	63.05	63.05	276,314
2023-11-24	62.68	62.88	62.68	62.88	207,034
2023-11-23	63.51	63.51	62.79	62.79	56,937
2023-11-22	63.08	63.27	63.08	63.27	359,675
2023-11-21	62.94	63.14	62.94	63.14	143,917
2023-11-20	62.00	62.56	62.00	62.56	201,374
2023-11-17	62.30	62.41	61.75	62.41	136,311
2023-11-16	61.10	61.69	61.10	61.69	120,742
2023-11-15	61.10	62.22	61.10	61.59	70,800
2023-11-14	61.00	61.38	60.77	61.38	381,191
2023-11-13	60.26	60.81	60.07	60.68	353,234
2023-11-10	60.04	60.10	60.04	60.10	125,788
2023-11-09	59.28	60.78	58.96	60.78	139,172
2023-11-08	59.36	59.97	58.70	59.34	747,413
2023-11-07	58.51	60.40	58.44	59.72	253,424
2023-11-06	56.51	56.51	56.45	56.48	763,581
2023-11-03	56.16	56.16	55.73	55.73	206,738
2023-11-02	53.44	56.01	53.44	55.44	725,530
2023-11-01	53.51	53.81	53.51	53.81	998,638
2023-10-31	53.04	53.88	53.04	53.88	208,237
2023-10-30	52.72	53.36	52.72	52.90	160,403
2023-10-27	51.00	52.90	51.00	52.90	123,977
2023-10-26	53.04	53.51	52.84	52.84	299,371
2023-10-25	54.00	54.39	53.82	53.82	54,404
2023-10-24	53.66	54.78	53.64	54.78	144,081
2023-10-23	54.18	54.18	53.49	53.49	117,122
2023-10-20	53.80	54.07	53.80	54.07	272,970
2023-10-19	54.82	54.96	54.82	55.22	465,902
2023-10-18	56.06	56.06	55.22	55.22	88,371
2023-10-17	56.36	56.36	56.23	56.23	450,114
2023-10-16	55.96	56.46	55.86	56.46	74,911
2023-10-13	56.24	56.68	55.53	55.53	205,668
2023-10-12	57.10	57.92	57.10	57.28	47,286
2023-10-11	57.70	58.04	57.38	57.44	106,167
2023-10-10	56.90	57.40	56.78	57.40	523,046
2023-10-09	57.98	57.98	55.90	55.90	75,021
2023-10-06	58.00	58.00	56.94	56.96	268,336
2023-10-05	56.90	57.41	56.90	57.26	295,353
2023-10-04	56.36	57.15	56.36	57.15	110,429
2023-10-03	57.26	57.49	56.85	56.90	195,654
2023-10-02	57.28	57.86	57.01	57.01	497,704
2023-09-29	58.34	58.34	57.78	57.97	476,527
2023-09-28	57.74	57.74	56.94	57.54	243,083
2023-09-27	59.00	59.74	57.76	57.76	154,126
2023-09-26	58.76	59.78	58.76	59.78	175,576
2023-09-25	60.10	61.13	59.82	59.82	306,188
2023-09-22	60.90	61.23	60.90	61.23	76,416
2023-09-21	62.88	62.88	61.60	61.60	194,753
2023-09-20	61.20	62.93	61.20	62.93	155,099
2023-09-19	61.74	62.33	61.69	61.69	206,351
2023-09-18	62.78	62.78	61.81	61.81	41,288
2023-09-15	63.38	63.38	62.58	62.58	211,509
2023-09-14	62.28	62.40	61.69	62.40	69,876
2023-09-13	61.76	62.11	61.46	62.11	95,700
2023-09-12	63.24	63.24	62.18	62.18	74,115
2023-09-11	62.42	62.59	62.42	62.59	333,243
2023-09-08	62.22	62.57	61.88	61.88	721,328
2023-09-07	61.46	62.56	61.46	62.56	115,532
2023-09-06	62.04	62.74	62.04	62.55	136,709
2023-09-05	62.46	63.11	62.46	62.94	28,086
2023-09-04	64.00	64.00	63.17	63.18	21,055
2023-09-01	62.52	63.89	62.52	63.22	144,934
2023-08-31	63.80	63.80	63.33	63.33	161,700
2023-08-30	63.51	63.51	63.27	63.27	196,654
2023-08-29	62.52	63.14	62.52	63.14	100,494
2023-08-28	61.43	61.43	61.43	61.43	0
2023-08-25	61.12	61.43	61.12	61.43	31,871
2023-08-24	62.82	62.82	61.28	61.28	4,695
2023-08-23	62.00	62.00	61.89	61.89	31,185
2023-08-22	61.46	61.73	61.46	61.73	484,371
2023-08-21	61.52	61.75	61.52	61.75	73,960
2023-08-18	61.28	61.71	61.28	61.71	184,797
2023-08-17	62.92	63.16	62.51	62.51	93,680
2023-08-16	63.30	63.91	63.30	63.91	82,990
2023-08-15	64.00	64.00	63.85	63.85	73,257
2023-08-14	63.58	63.66	63.58	63.66	80,754
2023-08-11	63.70	63.96	63.70	63.96	1,267,462
2023-08-10	64.02	64.02	63.95	63.95	125,748
2023-08-09	63.94	63.94	63.86	63.86	90,534
2023-08-08	62.92	63.70	62.92	63.70	168,374
2023-08-07	63.66	63.66	62.40	63.61	273,928
2023-08-04	62.72	63.07	62.35	62.99	137,996
2023-08-03	63.51	64.08	63.38	63.38	2,166,437
2023-08-02	63.90	64.54	63.81	64.54	830,480
2023-08-01	65.14	65.14	65.10	65.11	31,592
2023-07-31	63.00	65.96	60.10	65.43	65,071
2023-07-28	67.48	68.85	65.22	65.83	81,163
2023-07-27	67.80	68.57	67.80	68.57	825,883
2023-07-26	66.44	66.72	66.44	66.72	69,580
2023-07-25	66.70	67.11	66.70	67.11	53,178
2023-07-24	66.26	66.95	66.26	66.95	48,864
2023-07-21	66.30	67.12	66.30	67.12	60,804
2023-07-20	66.00	66.86	66.00	66.86	538,834
2023-07-19	65.52	66.77	65.52	66.77	1,200,338
2023-07-18	66.16	66.39	66.16	66.39	33,368
2023-07-17	66.84	66.84	66.68	66.68	75,889
2023-07-14	66.51	66.51	66.34	66.34	45,525
2023-07-13	66.90	66.90	66.15	66.84	34,101
2023-07-12	65.74	66.44	65.70	66.42	45,639
2023-07-11	66.98	66.98	65.42	66.07	167,002
2023-07-10	65.90	66.40	65.68	66.40	114,370
2023-07-07	66.10	66.14	65.40	66.14	65,369
2023-07-06	66.98	66.98	65.70	65.70	440,241
2023-07-05	66.70	67.44	66.52	67.19	3,434,116
2023-07-04	68.48	68.48	68.02	68.02	228,179
2023-07-03	69.20	69.56	68.05	68.05	632,670
2023-06-30	70.00	70.00	69.44	69.44	66,040
2023-06-29	69.51	69.51	69.33	69.33	44,482
2023-06-28	69.06	69.06	68.97	68.97	492,019
2023-06-27	68.14	68.15	68.12	68.15	966,058
2023-06-26	67.80	68.55	67.80	68.53	28,085
2023-06-23	68.52	69.07	68.30	68.38	196,165
2023-06-22	68.92	68.92	68.21	68.22	125,353
2023-06-21	69.00	69.05	69.00	69.05	520,292
2023-06-20	67.80	69.15	67.80	69.15	65,063
2023-06-19	69.42	69.50	69.40	69.50	765,277
2023-06-16	69.51	69.81	69.51	69.81	236,246
2023-06-15	69.58	69.58	69.34	69.34	72,737
2023-06-14	69.10	69.42	68.66	69.42	704,500
2023-06-13	67.80	68.78	67.80	68.78	252,634
2023-06-12	67.00	67.76	67.00	67.76	190,857
2023-06-09	67.00	67.05	66.98	67.05	1,670,758
2023-06-08	67.00	67.03	66.99	67.03	466,906
2023-06-07	67.64	68.05	67.24	67.24	197,444
2023-06-06	68.78	69.27	67.71	69.27	1,294,863
2023-06-05	69.00	69.00	67.82	67.82	296,351
2023-06-02	68.38	68.86	68.38	68.86	274,337
2023-06-01	67.66	68.52	67.65	68.52	257,853
2023-05-31	67.78	68.53	67.09	67.09	3,387,027
2023-05-30	67.51	68.19	67.51	68.19	272,127
2023-05-29	67.40	67.40	67.40	67.40	0
2023-05-26	66.88	67.40	66.69	67.40	219,654
2023-05-25	66.92	67.05	66.34	67.05	477,717
2023-05-24	65.90	66.13	65.42	66.13	1,392,267
2023-05-23	67.82	67.82	67.03	67.03	284,902
2023-05-22	68.12	68.12	68.06	68.08	37,992
2023-05-19	67.90	68.13	67.90	68.13	1,191,302
2023-05-18	67.76	68.04	67.32	68.04	52,179
2023-05-17	66.51	66.51	66.48	66.51	487,692
2023-05-16	66.24	67.56	66.21	66.86	80,740
2023-05-15	66.00	66.00	65.96	65.98	71,550
2023-05-12	66.51	66.51	66.04	66.04	138,784
2023-05-11	64.74	65.37	64.70	65.37	738,322
2023-05-10	64.38	64.38	63.63	64.38	293,661
2023-05-09	63.51	63.73	62.95	62.95	939,089
2023-05-08	62.61	62.61	62.61	62.61	0
2023-05-05	62.42	62.61	62.42	62.61	217,638
2023-05-04	63.94	63.94	62.47	62.47	236,212
2023-05-03	62.60	63.11	62.60	63.11	295,534
2023-05-02	63.64	63.75	63.02	63.02	218,400
2023-05-01	63.25	63.25	63.25	63.25	0
2023-04-28	63.44	63.44	63.25	63.25	75,001
2023-04-27	63.51	63.51	63.15	63.15	48,798
2023-04-26	62.40	62.90	62.17	62.90	228,907
2023-04-25	62.62	62.62	62.50	62.50	98,194
2023-04-24	62.36	63.19	62.36	63.19	66,704
2023-04-21	61.90	62.60	61.90	62.38	70,075
2023-04-20	62.10	62.61	62.10	62.49	104,881
2023-04-19	62.20	62.37	62.20	62.37	185,561
2023-04-18	62.00	62.04	61.99	62.04	302,087
2023-04-17	61.00	61.61	61.00	61.35	94,163
2023-04-14	61.00	61.01	60.99	61.01	380,593
2023-04-13	60.00	60.99	60.00	60.99	377,292
2023-04-12	60.62	60.62	60.47	60.47	92,624
2023-04-11	62.04	62.04	60.88	60.88	147,727
2023-04-10	61.70	61.70	61.70	61.70	0
2023-04-07	61.70	61.70	61.70	61.70	0
2023-04-06	61.12	61.70	61.07	61.70	209,264
2023-04-05	60.92	61.06	60.92	61.06	30,806
2023-04-04	61.74	61.74	61.59	61.59	545,617
2023-04-03	61.51	61.51	61.37	61.37	102,391
2023-03-31	62.42	62.42	60.42	61.15	192,723
2023-03-30	59.26	60.72	59.26	60.72	130,181
2023-03-29	58.94	58.94	58.83	58.83	58,851
2023-03-28	59.51	59.51	58.45	58.45	862,924
2023-03-27	58.10	58.42	57.83	58.38	934,710
2023-03-24	58.60	58.60	57.72	57.72	192,692
2023-03-23	58.30	59.06	57.79	59.06	89,061
2023-03-22	58.14	59.02	58.14	58.88	179,645
2023-03-21	58.00	59.01	58.00	59.01	308,457
2023-03-20	58.10	58.85	57.43	58.52	478,470
2023-03-17	59.64	59.64	58.83	58.83	209,820
2023-03-16	59.80	59.80	58.42	59.63	145,899
2023-03-15	58.60	60.27	58.60	60.27	236,480
2023-03-14	59.00	60.52	58.64	60.52	63,061
2023-03-13	60.74	60.74	58.16	58.72	588,364
2023-03-10	60.80	60.86	60.21	60.21	145,927
2023-03-09	62.00	62.00	61.73	61.73	216,336
2023-03-08	61.62	61.86	61.62	61.86	119,927
2023-03-07	61.90	61.90	61.27	61.39	262,943
2023-03-06	61.62	61.62	61.54	61.54	50,121
2023-03-03	60.66	61.40	60.66	61.40	119,587
2023-03-02	59.70	60.46	59.22	60.46	766,269
2023-03-01	59.40	60.69	59.40	60.56	786,287
2023-02-28	57.70	58.77	57.22	58.77	479,548
2023-02-27	57.94	58.39	57.77	57.77	166,789
2023-02-24	56.51	57.59	56.51	56.95	371,507
2023-02-23	54.62	55.91	54.62	55.91	113,751
2023-02-22	55.58	55.58	54.76	54.76	274,923
2023-02-21	55.94	55.94	54.93	54.93	99,292
2023-02-20	57.00	57.00	55.81	55.81	63,012
2023-02-17	57.72	57.72	57.05	57.63	170,823
2023-02-16	59.86	59.86	57.60	57.60	598,088
2023-02-15	59.36	59.62	58.28	58.82	158,720
2023-02-14	59.18	59.24	58.61	59.24	400,750
2023-02-13	58.40	58.49	57.81	58.49	36,323
2023-02-10	60.18	60.18	57.84	58.42	204,896
2023-02-09	60.00	60.57	60.00	60.31	115,809
2023-02-08	59.36	60.44	59.36	60.44	165,683
2023-02-07	60.90	60.90	59.22	59.22	457,757
2023-02-06	61.16	61.16	60.55	60.84	209,057
2023-02-03	58.70	61.03	58.70	61.03	285,411
2023-02-02	58.22	60.47	58.22	60.47	427,502
2023-02-01	58.20	58.20	57.51	57.85	275,614
2023-01-31	57.32	57.79	57.22	57.79	173,078
2023-01-30	58.51	58.51	57.71	57.71	430,703
2023-01-27	57.76	58.10	57.76	58.10	23,974
2023-01-26	57.76	58.70	57.76	57.97	1,001,753
2023-01-25	58.00	58.83	57.32	58.22	1,045,569
2023-01-24	57.00	57.00	56.76	56.76	331,004
2023-01-23	56.60	56.90	56.28	56.28	97,632
2023-01-20	55.74	56.67	55.74	56.10	123,046
2023-01-19	57.00	57.01	55.84	55.84	102,739
2023-01-18	57.18	57.85	57.02	57.02	153,667
2023-01-17	56.40	56.58	55.94	56.51	139,141
2023-01-16	57.12	57.18	56.55	56.55	656,716
2023-01-13	56.16	57.41	56.16	56.83	225,715
2023-01-12	55.00	55.97	54.53	55.97	94,709
2023-01-11	54.80	54.80	54.36	54.37	530,975
2023-01-10	53.84	54.54	53.84	54.54	1,258,216
2023-01-09	54.00	54.20	54.00	54.20	1,081,628
2023-01-06	52.46	53.66	52.43	53.66	433,188
2023-01-05	49.59	52.39	49.59	52.34	671,967
2023-01-04	49.36	49.69	48.73	49.69	324,327
2023-01-03	49.51	50.17	49.10	49.65	156,576
2023-01-02	48.61	48.61	48.61	48.61	0
2022-12-30	48.74	48.74	48.61	48.61	483,463
2022-12-29	49.26	49.26	48.87	48.87	49,972
2022-12-28	50.10	50.10	48.83	49.32	91,220
2022-12-27	49.54	49.54	49.54	49.54	0
2022-12-26	49.54	49.54	49.54	49.54	0
2022-12-23	48.90	49.54	48.90	49.54	374,973
2022-12-22	50.18	50.78	49.71	49.71	189,629
2022-12-21	49.78	50.34	49.78	50.11	479,233
2022-12-20	50.34	50.34	49.90	49.96	91,770
2022-12-19	50.20	50.58	50.20	50.58	80,981
2022-12-16	51.06	51.62	50.53	50.53	454,229
2022-12-15	52.88	52.88	52.33	52.33	101,968
2022-12-14	54.00	54.00	52.85	52.85	503,074
2022-12-13	51.02	54.06	51.02	53.50	223,992
2022-12-12	51.40	51.49	51.40	51.49	282,300
2022-12-09	51.10	51.50	50.94	51.45	381,823
2022-12-08	50.24	50.31	49.75	49.75	184,498
2022-12-07	50.75	50.82	50.18	50.31	122,653
2022-12-06	50.80	50.99	50.42	50.42	89,690
2022-12-05	51.54	51.67	51.08	51.08	223,033
2022-12-02	51.82	51.97	51.82	51.97	230,145
2022-12-01	51.90	52.25	51.71	51.72	267,862
2022-11-30	51.16	51.37	50.81	50.81	84,910
2022-11-29	51.30	51.30	51.01	51.01	56,832
2022-11-28	52.20	52.20	51.27	51.27	82,406
2022-11-25	51.90	51.90	51.14	51.69	56,921
2022-11-24	50.59	51.10	50.59	51.02	49,654
2022-11-23	51.40	51.40	50.74	50.74	52,318
2022-11-22	50.71	51.40	50.13	51.40	176,398
2022-11-21	49.61	50.30	49.61	50.30	1,362,110
2022-11-18	50.88	50.88	49.55	49.55	1,250,107
2022-11-17	51.34	51.34	50.55	50.55	149,525
2022-11-16	52.82	52.82	51.21	51.21	106,996
2022-11-15	52.66	53.28	52.12	52.64	136,194
2022-11-14	53.00	53.60	51.92	53.05	143,669
2022-11-11	53.16	54.65	52.75	53.52	217,613
2022-11-10	50.51	52.83	50.51	52.29	141,970
2022-11-09	51.32	51.32	51.06	51.06	96,656
2022-11-08	52.48	52.48	51.59	51.59	81,255
2022-11-07	51.34	52.10	50.90	52.10	107,530
2022-11-04	50.86	52.15	49.81	51.61	326,171
2022-11-03	52.18	52.18	50.83	50.83	98,544
2022-11-02	52.36	52.44	51.82	51.82	125,173
2022-11-01	54.00	54.00	52.68	52.68	35,444
2022-10-31	52.60	52.60	51.49	52.58	38,707
2022-10-28	51.10	51.91	51.10	51.36	165,894
2022-10-27	51.74	52.04	51.74	52.04	73,948
2022-10-26	52.00	52.32	51.76	52.32	62,318
2022-10-25	50.36	51.38	50.36	51.38	119,037
2022-10-24	50.00	50.98	49.94	50.48	62,099
2022-10-21	50.14	50.14	49.49	50.02	63,160
2022-10-20	50.08	50.60	49.44	50.60	60,895
2022-10-19	49.71	50.51	49.71	49.94	39,376
2022-10-18	50.80	51.50	50.36	50.36	87,269
2022-10-17	48.83	50.13	48.83	50.13	114,761
2022-10-14	48.10	49.60	48.10	49.07	74,403
2022-10-13	48.35	49.12	47.55	48.99	215,664
2022-10-12	49.67	49.67	48.46	48.46	178,147
2022-10-11	50.44	50.44	49.51	50.11	131,983
2022-10-10	49.00	49.73	49.00	49.73	518,153
2022-10-07	49.73	49.80	49.73	49.80	151,157
2022-10-06	49.49	49.84	49.49	49.70	157,843
2022-10-05	49.55	49.75	49.24	49.24	104,397
2022-10-04	48.16	49.44	48.16	49.44	127,954
2022-10-03	47.35	47.35	46.57	47.04	49,169
2022-09-30	47.10	47.43	46.46	47.42	432,812
2022-09-29	46.48	46.48	45.05	45.52	128,617
2022-09-28	45.26	45.85	45.22	45.69	176,045
2022-09-27	47.23	47.23	46.51	46.54	52,245
2022-09-26	45.67	47.14	45.67	47.14	427,387
2022-09-23	48.65	48.65	46.17	46.17	84,307
2022-09-22	50.14	50.14	47.97	47.97	181,582
2022-09-21	50.00	50.31	49.65	50.31	69,580
2022-09-20	51.00	51.48	50.41	50.41	778,018
2022-09-19	50.48	50.48	50.48	50.48	0
2022-09-16	51.48	51.54	50.48	50.48	205,222
2022-09-15	51.18	52.17	51.18	52.17	137,224
2022-09-14	50.51	51.61	50.51	51.61	267,713
2022-09-13	54.00	54.00	51.82	51.82	144,570
2022-09-12	52.14	52.65	52.14	52.62	91,367
2022-09-09	51.60	52.55	51.60	51.99	55,494
2022-09-08	51.52	52.15	50.81	51.85	28,194
2022-09-07	51.22	51.71	51.22	51.56	77,438
2022-09-06	51.51	51.98	51.51	51.95	37,727
2022-09-05	50.80	51.70	50.65	51.70	25,071
2022-09-02	50.63	51.54	50.63	51.54	73,745
2022-09-01	51.68	51.88	50.79	50.79	46,727
2022-08-31	52.82	53.27	52.21	52.73	425,484
2022-08-30	52.08	53.24	52.08	53.24	226,662
2022-08-29	54.78	54.78	54.78	54.78	0
2022-08-26	55.58	56.14	54.78	54.78	49,524
2022-08-25	55.48	55.95	54.51	55.95	23,581
2022-08-24	54.51	55.23	54.51	55.21	81,662
2022-08-23	54.92	54.92	54.90	54.90	219,923
2022-08-22	54.92	55.46	54.92	55.43	7,015
2022-08-19	56.18	56.25	55.60	56.25	639,158
2022-08-18	56.74	56.77	56.16	56.71	16,040
2022-08-17	56.34	56.39	56.34	56.39	3,074,050
2022-08-16	57.26	57.26	56.55	56.55	122,007
2022-08-15	57.00	57.23	56.64	57.23	649,541
2022-08-12	55.51	56.83	55.51	56.83	85,313
2022-08-11	55.80	57.22	55.80	56.52	97,855
2022-08-10	55.40	57.53	55.14	57.53	264,235
2022-08-09	55.18	55.72	55.18	55.68	45,233
2022-08-08	54.94	55.47	54.94	55.45	68,882
2022-08-05	55.42	55.69	54.55	55.13	110,652
2022-08-04	57.26	57.26	55.68	55.68	184,262
2022-08-03	55.10	56.38	55.10	56.38	74,713
2022-08-02	56.14	57.03	55.64	55.64	275,454
2022-08-01	55.80	57.53	55.80	56.90	234,252
2022-07-29	55.46	58.25	55.46	56.85	326,004
2022-07-28	57.10	57.10	56.96	56.97	252,779
2022-07-27	55.32	57.15	55.32	57.15	123,474
2022-07-26	55.40	56.07	55.40	56.02	85,032
2022-07-25	54.76	56.19	54.76	56.19	153,206
2022-07-22	55.28	56.27	55.28	56.27	172,616
2022-07-21	54.96	56.49	54.96	55.89	53,574
2022-07-20	57.00	57.00	55.87	55.87	164,508
2022-07-19	54.52	56.71	54.52	56.71	93,294
2022-07-18	54.56	55.20	54.56	55.06	634,193
2022-07-15	53.80	54.23	52.61	54.23	272,620
2022-07-14	53.40	53.63	53.04	53.04	237,280
2022-07-13	53.30	54.60	53.30	54.05	493,292
2022-07-12	53.00	53.00	51.72	52.82	222,625
2022-07-11	51.98	53.64	51.98	53.09	36,523
2022-07-08	53.46	53.86	53.26	53.27	907,816
2022-07-07	52.84	53.10	52.50	53.10	46,576
2022-07-06	51.60	52.03	51.60	52.00	45,990
2022-07-05	52.80	52.81	50.66	51.70	180,541
2022-07-04	54.00	54.00	52.27	52.27	70,413
2022-07-01	53.06	53.33	52.19	52.79	90,464
2022-06-30	53.20	53.20	51.96	52.70	120,368
2022-06-29	52.92	53.74	52.63	53.19	266,969
2022-06-28	53.20	54.79	53.20	54.23	390,891
2022-06-27	53.56	53.61	53.00	53.00	89,068
2022-06-24	50.86	53.44	50.86	53.44	144,800
2022-06-23	52.34	53.11	52.34	52.55	86,489
2022-06-22	52.88	52.88	51.81	52.86	553,439
2022-06-21	55.40	55.40	53.39	53.39	170,219
2022-06-20	52.70	53.62	52.51	53.62	106,746
2022-06-17	50.71	52.51	50.71	52.51	1,015,109
2022-06-16	51.40	51.40	50.12	50.63	609,408
2022-06-15	52.14	52.14	51.45	52.00	134,538
2022-06-14	52.88	52.88	51.07	51.09	92,061
2022-06-13	53.16	53.16	51.42	51.42	279,807
2022-06-10	55.51	55.51	53.90	53.90	300,408
2022-06-09	58.40	58.40	55.72	56.28	115,322
2022-06-08	57.64	57.64	56.86	56.86	334,518
2022-06-07	56.10	57.65	56.10	57.65	81,604
2022-06-06	56.20	57.93	56.20	57.93	39,950
2022-06-03	57.64	57.64	57.64	57.64	0
2022-06-02	57.64	57.64	57.64	57.64	0
2022-06-01	58.30	58.30	57.64	57.64	821,007
2022-05-31	59.64	59.88	58.04	58.04	398,431
2022-05-30	60.40	61.36	60.40	60.68	100,053
2022-05-27	59.51	60.38	59.51	60.38	28,392
2022-05-26	57.88	59.15	57.88	59.15	10,048
2022-05-25	58.51	58.51	56.63	57.82	105,434
2022-05-24	58.00	58.53	57.52	57.52	158,303
2022-05-23	59.60	59.60	58.70	58.70	45,822
2022-05-20	58.54	59.49	58.54	58.87	50,956
2022-05-19	59.16	59.16	57.82	58.41	1,449,379
2022-05-18	59.22	59.73	58.44	59.03	168,139
2022-05-17	59.10	59.83	59.09	59.83	545,378
2022-05-16	59.22	59.22	58.57	58.60	40,244
2022-05-13	58.00	59.01	58.00	58.41	45,210
2022-05-12	57.60	57.75	56.55	57.70	50,610
2022-05-11	58.12	58.54	57.30	58.52	174,452
2022-05-10	60.00	60.00	57.13	57.13	56,584
2022-05-09	58.80	60.40	58.46	58.46	205,022
2022-05-06	58.48	59.86	58.48	59.81	108,083
2022-05-05	60.00	61.08	59.84	59.84	179,841
2022-05-04	60.20	60.22	58.95	58.95	309,073
2022-05-03	59.84	61.22	59.84	60.61	506,496
2022-05-02	60.61	60.61	60.61	60.61	0
2022-04-29	61.20	61.20	60.44	60.61	43,580
2022-04-28	59.54	59.56	58.93	58.94	819,999
2022-04-27	59.88	59.88	58.33	58.92	24,108
2022-04-26	61.24	61.24	59.45	59.45	37,080
2022-04-25	57.96	60.28	57.48	59.65	186,431
2022-04-22	59.04	60.27	59.04	59.62	41,013
2022-04-21	58.12	60.81	58.12	60.21	105,265
2022-04-20	56.84	57.70	56.84	57.70	785,749
2022-04-19	56.40	56.80	55.66	56.80	69,041
2022-04-18	57.17	57.17	57.17	57.17	0
2022-04-15	57.17	57.17	57.17	57.17	0
2022-04-14	56.10	57.17	56.10	57.17	121,704
2022-04-13	54.84	56.37	54.84	56.37	44,398
2022-04-12	54.40	56.44	54.40	55.80	74,731
2022-04-11	55.54	56.13	54.19	55.29	37,345
2022-04-08	57.32	57.32	55.94	56.52	37,533
2022-04-07	58.00	58.34	56.47	56.47	42,540
2022-04-06	59.26	59.51	57.03	57.62	116,770
2022-04-05	58.92	60.26	58.92	59.01	57,633
2022-04-04	58.00	59.00	57.83	59.00	32,267
2022-04-01	57.42	59.40	57.42	58.81	25,713
2022-03-31	60.08	60.08	58.77	59.37	114,109
2022-03-30	61.00	61.00	59.58	59.58	50,158
2022-03-29	56.51	61.02	56.51	61.02	136,495
2022-03-28	56.60	57.14	56.43	56.43	19,775
2022-03-25	56.10	57.06	56.10	56.48	7,021
2022-03-24	56.30	56.81	56.11	56.71	132,244
2022-03-23	57.90	58.29	56.51	56.51	115,973
2022-03-22	56.24	57.25	56.24	57.25	9,954
2022-03-21	54.70	56.31	54.70	56.31	37,011
2022-03-18	55.08	55.98	54.83	55.98	52,310
2022-03-17	55.10	55.57	54.97	55.56	44,536
2022-03-16	54.00	55.11	53.43	55.11	209,100
2022-03-15	52.00	53.62	51.99	53.07	33,988
2022-03-14	53.62	54.26	53.14	53.67	291,447
2022-03-11	52.70	54.31	52.66	53.13	291,870
2022-03-10	55.56	55.56	52.72	52.72	793,538
2022-03-09	51.34	54.04	50.93	53.50	198,981
2022-03-08	49.55	51.91	49.55	50.25	49,171
2022-03-07	52.51	52.60	49.08	50.94	200,264
2022-03-04	57.38	57.38	52.43	52.88	373,297
2022-03-03	60.68	61.02	57.33	57.33	103,595
2022-03-02	57.00	61.41	56.58	61.41	234,499
2022-03-01	59.66	60.82	58.33	58.33	144,065
2022-02-28	58.42	59.86	58.41	59.86	692,210
2022-02-25	55.04	60.10	55.04	59.58	481,203
2022-02-24	58.84	58.84	56.74	58.57	92,667
2022-02-23	59.38	61.84	59.38	60.60	198,140
2022-02-22	58.20	61.12	58.20	61.12	50,885
2022-02-21	61.51	61.83	60.54	61.15	81,487
2022-02-18	62.30	62.30	61.92	61.92	62,172
2022-02-17	62.51	62.54	61.85	61.85	88,972
2022-02-16	61.54	63.18	61.54	62.50	126,341
2022-02-15	59.82	61.64	59.71	61.64	75,382
2022-02-14	59.60	59.99	59.34	59.99	227,807
2022-02-11	60.84	62.45	60.84	61.74	196,524
2022-02-10	63.60	63.60	62.14	62.77	98,536
2022-02-09	60.72	63.15	60.72	63.15	31,232
2022-02-08	60.38	60.88	60.25	60.56	221,756
2022-02-07	60.80	60.80	59.34	60.56	109,899
2022-02-04	60.51	61.52	60.51	61.52	84,745
2022-02-03	61.12	61.50	60.86	61.50	76,072
2022-02-02	64.08	64.08	61.78	61.78	663,418
2022-02-01	62.28	62.34	61.57	62.34	61,283
2022-01-31	59.74	60.69	59.48	60.69	61,104
2022-01-28	60.36	60.36	58.32	58.91	91,859
2022-01-27	60.70	60.70	59.82	60.47	206,874
2022-01-26	59.00	61.92	59.00	61.27	254,621
2022-01-25	59.94	60.72	59.42	59.42	59,150
2022-01-24	62.54	62.54	59.54	60.17	328,314
2022-01-21	60.56	61.97	60.56	61.96	1,156,187
2022-01-20	63.51	63.51	60.98	62.26	179,102
2022-01-19	62.74	63.49	62.08	62.84	103,003
2022-01-18	64.02	64.02	62.44	63.07	28,449
2022-01-17	63.90	64.25	63.62	64.25	136,967
2022-01-14	61.72	62.71	61.72	62.71	68,233
2022-01-13	61.78	62.62	61.34	62.62	98,479
2022-01-12	62.84	63.07	61.72	61.72	236,185
2022-01-11	61.82	63.20	61.82	63.20	133,829
2022-01-10	62.74	62.74	61.94	61.94	424,646
2022-01-07	63.52	63.82	62.52	62.52	274,061
2022-01-06	60.74	63.64	60.74	63.64	364,270
2022-01-05	63.44	63.44	62.56	63.22	76,102
2022-01-04	61.96	61.96	61.96	61.96	110,699
2022-01-03	59.68	59.68	59.68	59.68	0
2021-12-31	59.68	59.68	59.68	59.68	0
2021-12-30	59.24	59.68	59.08	59.68	58,571
2021-12-29	59.80	59.80	58.59	59.20	138,576
2021-12-28	58.54	58.54	58.54	58.54	0
2021-12-27	58.54	58.54	58.54	58.54	0
2021-12-24	58.54	58.54	58.54	58.54	0
2021-12-23	58.32	59.15	58.32	58.54	80,949
2021-12-22	56.70	57.99	56.70	57.99	65,132
2021-12-21	55.40	56.39	54.66	56.39	95,450
2021-12-20	54.04	54.70	53.61	54.70	710,185
2021-12-17	54.28	55.44	54.28	55.44	854,161
2021-12-16	55.44	55.44	54.70	54.70	475,304
2021-12-15	55.56	55.74	54.59	54.59	314,710
2021-12-14	56.04	56.07	55.42	55.42	235,176
2021-12-13	57.88	57.88	55.80	55.80	139,506
2021-12-10	57.22	57.76	57.15	57.76	18,809
2021-12-09	59.00	59.17	57.85	57.85	298,606
2021-12-08	59.24	59.59	57.32	58.94	68,664
2021-12-07	59.56	59.56	58.66	58.80	100,673
2021-12-06	57.60	58.33	57.60	58.33	100,305
2021-12-03	57.90	57.94	56.73	56.73	66,674
2021-12-02	57.76	57.76	56.98	56.98	271,096
2021-12-01	57.02	58.59	57.02	58.49	353,124
2021-11-30	56.70	58.39	55.44	57.18	539,548
2021-11-29	56.96	58.17	56.96	58.17	492,743
2021-11-26	57.66	57.66	52.16	55.85	153,629
2021-11-25	58.82	61.49	58.82	61.49	271,156
2021-11-24	59.51	60.20	58.32	60.12	229,972
2021-11-23	58.52	60.75	58.52	60.14	116,383
2021-11-22	59.80	60.54	58.63	59.22	183,204
2021-11-19	62.82	63.61	59.96	59.96	202,219
2021-11-18	62.12	64.08	61.48	63.43	110,912
2021-11-17	61.36	62.39	61.36	62.39	163,900
2021-11-16	62.80	63.52	62.14	62.14	113,465
2021-11-15	61.10	63.55	61.10	63.55	60,139
2021-11-12	63.51	63.51	61.80	62.43	39,787
2021-11-11	61.92	63.34	61.92	62.55	25,555
2021-11-10	63.04	63.96	63.04	63.96	84,863
2021-11-09	61.98	64.54	61.98	64.54	385,447
2021-11-08	62.80	63.04	61.72	62.36	432,850
2021-11-05	58.24	62.05	57.72	62.05	169,418
2021-11-04	58.10	58.88	58.10	58.88	411,806
2021-11-03	56.52	58.56	56.52	58.55	57,097
2021-11-02	56.82	58.08	56.82	58.08	126,302
2021-11-01	58.54	58.62	57.98	58.02	37,398
2021-10-29	57.52	57.53	56.91	57.53	70,112
2021-10-28	56.70	57.47	56.70	56.87	86,455
2021-10-27	56.96	57.46	56.38	57.46	32,883
2021-10-26	54.64	57.28	54.64	56.69	361,026
2021-10-25	55.51	55.51	54.84	55.40	53,976
2021-10-22	56.51	56.51	55.18	55.18	39,500
2021-10-21	56.51	56.65	55.99	56.08	98,264
2021-10-20	60.24	60.24	56.48	56.48	175,878
2021-10-19	60.00	60.14	60.00	60.14	502,054
2021-10-18	59.40	60.04	59.40	59.88	111,002
2021-10-15	60.16	60.42	60.16	60.42	234,383
2021-10-14	60.44	60.44	60.20	60.20	71,424
2021-10-13	58.58	59.60	58.58	59.60	135,095
2021-10-12	57.60	59.22	57.60	59.22	54,639
2021-10-11	58.20	59.23	58.03	59.23	165,922
2021-10-08	58.20	58.38	57.46	58.38	80,463
2021-10-07	56.51	56.90	56.51	56.90	98,853
2021-10-06	58.34	58.34	55.51	56.62	76,699
2021-10-05	57.94	58.32	57.02	57.61	223,609
2021-10-04	58.51	59.20	57.99	58.58	117,628
2021-10-01	55.46	57.84	55.45	57.84	61,141
2021-09-30	58.42	58.42	56.36	56.91	93,461
2021-09-29	57.51	57.51	57.27	57.27	78,040
2021-09-28	59.36	59.72	57.14	57.14	136,718
2021-09-27	57.18	59.07	57.18	59.07	176,299
2021-09-24	55.96	56.72	55.55	56.72	372,408
2021-09-23	56.76	57.19	56.01	56.01	43,298
2021-09-22	56.38	56.79	55.60	56.16	113,624
2021-09-21	55.00	56.26	54.56	56.26	242,018
2021-09-20	52.00	56.00	52.00	54.75	222,916
2021-09-17	51.60	53.26	51.60	51.62	564,890
2021-09-16	49.71	51.83	49.70	51.83	144,609
2021-09-15	51.00	51.00	49.63	49.63	133,079
2021-09-14	52.42	52.42	50.77	50.77	301,039
2021-09-13	52.51	52.51	52.06	52.06	74,225
2021-09-10	53.64	53.71	52.01	52.01	147,326
2021-09-09	51.86	53.39	51.86	53.39	147,094
2021-09-08	51.74	53.63	51.74	53.05	283,809
2021-09-07	51.86	52.68	51.65	52.68	110,803
2021-09-06	51.30	51.80	51.30	51.70	55,029
2021-09-03	53.20	53.20	51.53	51.53	46,967
2021-09-02	52.60	53.23	52.60	53.23	112,473
2021-09-01	51.56	53.29	51.56	53.27	38,329
2021-08-31	51.00	51.54	50.99	51.52	427,644
2021-08-30	51.18	51.18	51.18	51.18	0
2021-08-27	51.51	51.51	50.67	51.18	462,046
2021-08-26	50.63	51.20	50.63	51.10	187,575
2021-08-25	53.00	53.00	51.68	51.68	58,698
2021-08-24	51.82	51.94	51.82	51.94	55,475
2021-08-23	50.42	51.04	50.42	51.04	38,683
2021-08-20	50.30	50.96	50.30	50.64	33,396
2021-08-19	50.40	51.17	49.97	51.17	51,622
2021-08-18	50.65	51.13	50.49	50.49	85,456
2021-08-17	51.60	51.60	51.13	51.13	357,524
2021-08-16	52.58	52.66	52.12	52.12	61,509
2021-08-13	52.74	53.36	52.30	53.36	202,344
2021-08-12	52.38	52.59	52.38	52.59	44,353
2021-08-11	52.34	52.82	52.34	52.80	65,944
2021-08-10	53.02	53.13	52.03	52.54	224,454
2021-08-09	53.72	54.13	53.56	53.56	53,621
2021-08-06	55.04	55.04	54.06	54.06	35,833
2021-08-05	53.32	53.94	53.32	53.94	30,163
2021-08-04	53.51	53.66	53.51	53.66	67,292
2021-08-03	57.40	57.40	53.96	53.96	226,667
2021-08-02	56.24	57.71	55.92	56.55	563,058
2021-07-30	57.98	58.02	55.54	55.54	281,390
2021-07-29	57.26	57.81	57.22	57.81	114,851
2021-07-28	56.54	57.00	56.38	56.98	38,485
2021-07-27	56.38	56.98	56.29	56.29	70,734
2021-07-26	55.56	57.33	55.54	57.33	265,861
2021-07-23	56.00	56.90	56.00	56.90	39,226
2021-07-22	55.88	56.85	55.88	56.27	116,411
2021-07-21	54.32	55.40	54.19	55.40	137,511
2021-07-20	52.88	53.68	52.88	53.68	106,169
2021-07-19	54.00	54.00	52.12	52.65	114,131
2021-07-16	54.94	56.25	54.53	54.53	178,587
2021-07-15	55.00	55.00	54.91	54.91	35,551
2021-07-14	55.00	55.31	54.20	55.31	80,567
2021-07-13	57.68	57.68	55.85	55.85	74,290
2021-07-12	57.56	57.56	56.52	57.11	53,835
2021-07-09	56.20	57.84	56.20	57.84	63,886
2021-07-08	57.16	57.81	56.56	56.57	46,935
2021-07-07	59.16	59.79	58.52	58.52	25,859
2021-07-06	60.00	60.00	59.36	59.56	20,395
2021-07-05	60.04	60.07	59.45	59.45	34,099
2021-07-02	59.46	59.59	59.46	59.59	105,540
2021-07-01	59.82	61.37	59.42	59.42	309,659
2021-06-30	59.02	59.59	58.96	59.59	98,961
2021-06-29	59.22	60.83	58.63	59.58	229,436
2021-06-28	63.74	63.86	61.19	61.19	41,064
2021-06-25	63.98	64.45	63.71	63.71	179,210
2021-06-24	63.84	64.83	63.84	64.16	10,718
2021-06-23	63.30	63.93	63.30	63.80	58,227
2021-06-22	62.64	63.40	62.64	63.40	16,373
2021-06-21	62.38	63.14	61.84	63.14	138,492
2021-06-18	63.68	63.68	62.69	62.69	80,868
2021-06-17	62.46	63.84	62.46	63.84	144,183
2021-06-16	64.51	64.85	64.20	64.20	190,134
2021-06-15	65.24	65.49	64.82	64.82	29,701
2021-06-14	66.90	66.90	65.59	65.59	64,461
2021-06-11	64.36	65.23	63.88	65.23	113,115
2021-06-10	63.70	64.22	63.57	63.57	123,094
2021-06-09	61.90	64.59	61.90	64.59	141,463
2021-06-08	61.72	62.31	61.67	62.31	54,757
2021-06-07	61.51	62.18	60.92	62.18	261,361
2021-06-04	63.00	63.00	62.05	62.05	43,470
2021-06-03	63.96	63.96	62.12	62.12	110,296
2021-06-02	62.60	63.38	62.07	63.38	62,171
2021-06-01	62.28	62.54	61.88	62.54	33,573
2021-05-31	61.88	61.88	61.88	61.88	0
2021-05-28	61.06	61.88	60.99	61.88	34,791
2021-05-27	60.12	61.71	60.12	61.63	76,197
2021-05-26	61.51	61.51	60.91	61.27	49,301
2021-05-25	61.76	61.76	60.96	61.11	42,513
2021-05-24	60.38	61.04	60.38	61.04	13,403
2021-05-21	59.80	59.80	59.02	59.62	24,708
2021-05-20	58.70	59.12	58.52	59.11	38,550
2021-05-19	59.20	59.20	58.30	58.30	27,592
2021-05-18	61.60	61.60	59.72	59.72	91,040
2021-05-17	62.40	62.40	60.08	60.08	36,922
2021-05-14	59.30	61.52	59.30	61.52	124,327
2021-05-13	58.56	58.74	57.38	58.74	53,074
2021-05-12	57.94	59.46	57.42	58.86	80,513
2021-05-11	60.00	60.00	57.49	58.64	78,131
2021-05-10	60.42	60.70	58.80	58.80	53,211
2021-05-07	58.00	59.49	55.90	58.89	44,360
2021-05-06	57.40	57.40	56.26	56.56	57,859
2021-05-05	58.34	58.34	56.44	57.52	27,810
2021-05-04	59.20	59.78	57.33	57.33	51,708
2021-05-03	56.73	56.73	56.73	56.73	0
2021-04-30	57.70	58.33	56.73	56.73	37,354
2021-04-29	58.06	59.16	57.36	57.92	59,683
2021-04-28	58.98	58.98	57.80	58.78	51,925
2021-04-27	58.68	59.28	57.68	58.90	40,417
2021-04-26	57.90	59.66	57.34	59.66	77,416
2021-04-23	58.14	58.58	56.98	58.54	13,523
2021-04-22	57.74	58.40	56.58	58.40	24,768
2021-04-21	56.18	57.53	55.06	57.53	19,035
2021-04-20	58.80	58.88	56.45	56.45	63,853
2021-04-19	58.00	58.85	56.84	58.85	69,099
2021-04-16	58.60	59.50	57.42	58.29	52,147
2021-04-15	59.84	59.84	58.04	59.26	44,681
2021-04-14	58.52	59.60	57.34	59.60	75,860
2021-04-13	59.16	59.16	57.62	58.21	88,625
2021-04-12	58.12	59.21	56.96	58.60	26,415
2021-04-09	60.18	60.30	58.98	59.06	58,782
2021-04-08	60.36	60.36	59.16	60.32	39,270
2021-04-07	60.32	60.54	59.12	59.87	23,092
2021-04-06	61.72	61.72	60.09	60.69	1,395,021
2021-04-05	60.61	60.61	60.61	60.61	0
2021-04-02	60.61	60.61	60.61	60.61	0
2021-04-01	60.00	60.62	58.80	60.61	54,193
2021-03-31	60.44	60.59	59.24	60.59	39,672
2021-03-30	59.90	60.53	58.02	60.53	35,956
2021-03-29	60.58	60.58	58.81	58.81	59,476
2021-03-26	58.60	59.69	57.42	59.69	22,604
2021-03-25	58.56	58.56	57.38	58.42	53,278
2021-03-24	57.18	57.82	56.04	57.80	46,513
2021-03-23	57.38	57.90	55.86	57.60	39,787
2021-03-22	59.56	59.56	56.84	57.92	61,435
2021-03-19	60.88	61.03	59.76	59.76	39,519
2021-03-18	62.40	62.40	61.16	62.00	69,406
2021-03-17	62.06	62.06	60.82	61.71	34,055
2021-03-16	62.24	62.89	61.00	62.13	86,678
2021-03-15	63.30	63.86	61.26	61.87	43,319
2021-03-12	62.96	62.96	61.40	62.77	15,512
2021-03-11	62.00	62.17	59.96	62.15	54,581
2021-03-10	60.20	61.25	58.77	60.61	41,362
2021-03-09	60.66	60.66	58.92	60.14	39,497
2021-03-08	60.22	61.35	59.02	60.11	29,794
2021-03-05	61.51	61.51	58.68	59.26	771,267
2021-03-04	60.51	60.87	58.52	60.87	95,136
2021-03-03	62.51	62.51	60.45	60.45	78,142
2021-03-02	61.52	62.07	60.28	62.07	66,544
2021-03-01	58.06	62.15	57.26	62.15	114,985
2021-02-26	60.00	61.42	57.66	57.66	102,462
2021-02-25	60.96	61.54	59.04	59.04	122,366
2021-02-24	59.40	60.18	58.22	60.16	133,856
2021-02-23	56.62	60.23	55.50	59.58	283,963
2021-02-22	54.66	56.00	52.98	56.00	301,656
2021-02-19	53.52	55.51	52.44	55.51	6,304
2021-02-18	53.74	53.78	52.66	53.21	100,147
2021-02-17	55.22	55.48	53.78	54.31	33,249
2021-02-16	56.10	56.10	54.98	56.08	101,297
2021-02-15	54.68	56.05	53.66	56.05	348,217
2021-02-12	53.80	54.34	52.72	54.34	76,440
2021-02-11	55.16	55.16	54.06	54.43	27,386
2021-02-10	55.98	55.98	54.30	54.60	141,285
2021-02-09	56.26	56.26	54.78	55.34	165,490
2021-02-08	56.00	56.63	55.38	56.05	125,357
2021-02-05	56.26	56.26	54.30	56.06	165,562
2021-02-04	55.12	55.12	54.02	55.09	53,877
2021-02-03	55.00	55.79	54.42	55.08	41,953
2021-02-02	53.14	54.77	52.52	54.77	37,883
2021-02-01	54.48	54.48	52.10	52.90	36,220
2021-01-29	53.00	53.77	51.94	53.04	80,787
2021-01-28	54.51	54.51	52.18	54.36	73,771
2021-01-27	53.02	54.35	51.96	53.78	106,875
2021-01-26	51.72	53.29	51.12	53.29	17,155
2021-01-25	54.70	54.90	51.50	52.04	107,821
2021-01-22	54.70	54.70	53.60	54.53	24,566
2021-01-21	56.34	57.12	55.36	55.36	19,461
2021-01-20	56.76	57.08	55.62	56.51	38,729
2021-01-19	56.74	56.79	55.57	55.57	40,486
2021-01-18	56.04	56.04	54.92	55.97	39,926
2021-01-15	57.74	57.74	55.98	56.31	58,284
2021-01-14	57.48	57.48	55.70	56.74	21,676
2021-01-13	56.74	57.27	56.08	56.58	264,008
2021-01-12	57.10	57.17	55.38	57.17	59,797
2021-01-11	57.60	57.63	55.86	56.40	2,054,000
2021-01-08	57.26	57.40	56.24	56.82	20,687
2021-01-07	56.90	57.83	55.97	57.13	1,434,652
2021-01-06	58.84	59.73	57.34	59.73	578,086
2021-01-05	57.76	58.56	56.60	57.82	190,910
2021-01-04	60.74	60.74	57.51	57.51	49,106
2021-01-01	59.92	59.92	59.92	59.92	0
2020-12-31	61.00	61.00	59.78	59.92	1,135
2020-12-30	60.51	60.89	59.30	60.89	10,096
2020-12-29	60.51	61.11	59.30	61.11	25,400
2020-12-28	60.24	60.24	60.24	60.24	0
2020-12-25	60.24	60.24	60.24	60.24	0
2020-12-24	60.12	60.24	57.96	60.24	6,413
2020-12-23	58.51	59.60	57.34	58.98	569,676
2020-12-22	55.26	57.81	54.16	57.81	378,270
2020-12-21	55.48	56.30	53.92	55.00	52,032
2020-12-18	59.64	60.09	58.25	58.25	38,234
2020-12-17	58.76	60.03	58.24	60.03	459,846
2020-12-16	59.51	59.83	57.95	59.14	224,981
2020-12-15	59.36	59.98	58.66	59.34	17,708
2020-12-14	61.48	61.48	60.01	60.01	49,856
2020-12-11	60.51	60.88	59.30	60.81	253,210
2020-12-10	61.34	61.71	60.12	61.04	33,392
2020-12-09	62.66	63.02	61.09	61.09	116,036
2020-12-08	64.30	64.30	63.02	63.12	105,424
2020-12-07	63.34	64.37	62.08	64.37	164,611
2020-12-04	62.18	63.62	60.94	63.62	1,063,693
2020-12-03	60.80	62.40	59.58	62.40	359,291
2020-12-02	58.20	60.39	57.04	60.39	95,755
2020-12-01	58.36	58.96	57.20	58.32	463,386
2020-11-30	60.44	60.44	56.51	58.88	246,461
2020-11-27	61.51	61.51	59.40	60.09	139,723
2020-11-26	62.06	62.06	60.82	60.90	38,858
2020-11-25	61.36	61.82	60.14	61.17	50,458
2020-11-24	59.80	60.19	58.60	60.19	376,571
2020-11-23	58.56	59.71	57.38	58.99	268,263
2020-11-20	60.00	60.00	58.26	58.87	123,204
2020-11-19	59.20	59.79	58.52	59.33	325,272
2020-11-18	57.70	59.94	56.54	59.94	1,662,357
2020-11-17	58.30	58.42	57.14	58.42	263,814
2020-11-16	57.06	59.43	56.52	58.22	139,239
2020-11-13	55.90	56.97	54.20	56.97	436,019
2020-11-12	58.00	58.08	55.16	56.30	217,468
2020-11-11	60.00	60.00	56.56	58.36	566,453
2020-11-10	55.00	60.00	53.90	58.59	879,882
2020-11-09	47.00	67.22	46.82	54.58	553,009
2020-11-06	45.56	47.77	45.29	47.77	319,125
2020-11-05	46.00	46.13	44.27	46.11	128,812
2020-11-04	41.76	44.78	40.92	44.34	43,003
2020-11-03	41.50	42.56	40.24	42.56	36,736
2020-11-02	41.07	41.07	39.24	40.87	33,088
2020-10-30	40.30	40.94	39.49	40.91	50,801
2020-10-29	40.00	41.02	38.96	41.02	211,187
2020-10-28	41.50	41.50	39.46	40.28	163,903
2020-10-27	45.00	45.21	42.00	42.80	102,899
2020-10-26	45.85	46.18	44.77	45.23	49,122
2020-10-23	45.78	46.68	44.86	46.68	560,688
2020-10-22	46.60	46.60	45.04	45.87	57,619
2020-10-21	48.13	48.13	46.35	46.35	55,919
2020-10-20	46.95	47.75	46.01	47.73	82,906
2020-10-16	47.20	47.67	46.26	47.18	70,633
2020-10-15	46.50	47.05	45.57	47.05	144,436
2020-10-14	48.22	48.37	47.26	47.81	428,057
2020-10-13	48.70	48.91	47.35	48.33	322,791
2020-10-12	51.02	51.02	49.31	49.69	224,602
2020-10-09	49.90	50.64	48.90	50.10	163,360
2020-10-08	48.19	49.95	47.23	49.95	45,589
2020-10-07	47.00	48.32	46.21	48.32	458,930
2020-10-06	47.38	48.30	46.43	48.30	114,710
2020-10-05	46.76	46.80	45.82	46.78	91,921
2020-10-02	46.07	46.15	45.15	46.12	94,756
2020-10-01	48.10	48.10	46.06	47.02	227,262
2020-09-30	47.20	47.81	46.26	47.75	80,294
2020-09-29	47.76	48.15	46.68	47.64	120,327
2020-09-28	46.00	47.48	45.08	47.48	256,363
2020-09-25	45.52	45.82	43.48	45.28	509,781
2020-09-24	44.44	45.39	43.55	44.91	258,554
2020-09-23	46.00	46.75	45.32	45.78	90,373
2020-09-22	47.76	47.76	45.09	45.99	126,483
2020-09-21	51.00	51.00	47.27	47.27	1,114,681
2020-09-18	50.80	51.55	50.16	50.91	344,208
2020-09-17	48.50	51.50	48.35	51.50	438,572
2020-09-16	49.51	50.33	48.51	50.29	2,216,210
2020-09-15	49.85	50.22	48.85	50.22	962,371
2020-09-14	49.59	52.80	47.82	49.76	100,798
2020-09-11	49.65	49.65	48.02	48.51	114,792
2020-09-10	50.00	50.00	48.55	49.52	11,425
2020-09-09	49.40	49.52	48.41	49.52	660,608
2020-09-08	51.18	51.23	49.57	49.57	154,219
2020-09-07	51.66	51.66	49.73	50.78	181,616
2020-09-04	49.89	51.10	48.89	50.60	55,864
2020-09-03	50.00	51.38	49.00	49.79	41,747
2020-09-02	47.71	49.46	46.76	49.42	195,681
2020-09-01	47.88	47.88	46.43	47.84	60,407
2020-08-28	49.00	49.00	48.02	48.63	21,087
2020-08-27	48.00	48.49	47.04	48.49	45,051
2020-08-26	48.00	48.00	46.44	47.83	34,023
2020-08-25	45.81	47.64	44.89	47.64	59,597
2020-08-24	45.32	45.32	44.41	45.17	6,326
2020-08-21	44.00	44.61	43.12	44.61	83,193
2020-08-20	44.21	44.21	42.86	44.10	20,767
2020-08-19	44.90	44.92	44.00	44.42	17,011
2020-08-18	45.00	45.34	44.10	44.86	20,156
2020-08-17	46.67	46.67	45.27	45.27	7,255
2020-08-14	47.95	47.95	46.44	46.44	40,634
2020-08-13	48.50	48.71	47.24	48.17	59,135
2020-08-12	48.55	48.55	46.80	48.26	96,072
2020-08-11	45.90	48.17	44.98	48.17	116,186
2020-08-10	45.42	45.42	44.43	45.35	314,054
2020-08-07	46.04	46.04	43.83	44.71	85,283
2020-08-06	44.23	45.70	43.35	45.23	85,188
2020-08-05	42.50	43.98	41.65	43.98	58,856
2020-08-04	42.53	44.32	41.55	41.98	338,905
2020-08-03	41.92	43.10	40.98	43.10	40,104
2020-07-31	44.26	44.39	42.53	42.97	16,837
2020-07-30	44.60	45.04	42.76	45.55	9,724
2020-07-29	46.04	46.04	45.12	45.55	43,541
2020-07-28	45.90	45.90	44.15	45.54	13,330
2020-07-27	46.00	46.00	44.17	45.06	281,510
2020-07-24	45.57	46.18	44.66	46.18	15,905
2020-07-23	46.64	46.64	45.71	46.05	16,394
2020-07-22	48.19	48.19	45.50	46.45	44,712
2020-07-21	48.50	49.23	47.53	48.21	9,622
2020-07-20	47.73	47.93	46.78	47.34	15,140
2020-07-17	47.59	47.59	45.69	47.34	101,072
2020-07-16	49.44	49.44	47.80	47.80	55,116
2020-07-15	47.47	49.48	46.52	49.48	28,077
2020-07-14	47.04	47.04	45.37	46.32	93,812
2020-07-13	46.69	48.82	45.76	48.32	15,716
2020-07-10	45.45	45.45	44.03	45.22	275,683
2020-07-09	47.99	47.99	44.89	45.35	47,548
2020-07-08	48.08	48.08	47.12	47.34	375,039
2020-07-07	48.79	48.79	47.26	48.24	98,691
2020-07-06	50.00	50.05	48.50	48.50	12,865
2020-07-03	50.00	50.00	48.05	48.05	211,677
2020-07-02	48.23	49.22	47.19	49.22	81,412
2020-07-01	47.59	47.59	44.42	47.22	248,743
2020-06-30	46.20	47.11	45.65	47.43	10,097
2020-06-29	46.87	47.91	45.45	46.58	8,540
2020-06-26	47.42	47.59	46.11	46.74	13,431
2020-06-25	46.05	46.74	45.13	47.04	18,516
2020-06-24	49.76	50.15	46.57	49.59	2,032,158
2020-06-23	49.16	50.65	48.61	49.59	335,708
2020-06-22	49.20	50.00	47.46	48.94	2,067,866
2020-06-19	51.00	51.32	49.98	50.79	30,554
2020-06-18	50.46	50.94	48.85	50.36	9,061
2020-06-17	49.47	51.01	48.48	49.88	4,190,751
2020-06-16	50.12	51.49	49.12	49.88	34,309
2020-06-15	47.50	48.22	46.06	48.22	91,107
2020-06-12	48.07	49.74	47.11	48.15	44,151
2020-06-11	49.61	49.61	47.76	48.75	22,108
2020-06-10	53.06	53.86	50.46	51.52	276,323
2020-06-09	54.44	54.44	51.04	52.58	287,839
2020-06-08	53.00	54.32	51.94	54.26	252,382
2020-06-05	50.80	54.53	49.78	53.95	190,855
2020-06-04	50.44	50.49	48.94	49.96	330,995
2020-06-03	49.77	50.21	48.66	50.21	89,699
2020-06-02	48.37	49.97	47.64	48.94	106,758
2020-06-01	47.81	49.16	46.85	48.13	447,337
2020-05-29	48.00	48.04	46.39	48.76	1,136,830
2020-05-28	50.38	50.90	48.27	48.76	142,413
2020-05-27	47.30	50.52	46.35	47.55	242,157
2020-05-26	47.00	47.55	45.58	47.55	2,067,218
2020-05-22	43.41	44.38	42.54	44.25	155,002
2020-05-21	42.87	44.70	42.14	44.25	65,733
2020-05-20	42.09	43.65	41.56	43.65	653,414
2020-05-19	41.70	42.35	40.23	42.31	196,073
2020-05-18	36.00	40.16	35.28	40.16	106,355
2020-05-15	37.39	37.98	35.64	35.64	27,924
2020-05-14	37.00	37.08	35.23	37.08	279,754
2020-05-13	37.96	39.29	37.19	37.19	225,637
2020-05-12	40.72	40.72	37.52	38.32	105,535
2020-05-11	42.00	42.00	38.16	39.34	319,545
2020-05-07	39.10	39.57	38.70	39.57	175,674
2020-05-06	40.80	40.80	38.87	39.68	70,046
2020-05-05	41.50	42.10	39.99	40.40	1,539,392
2020-05-04	42.82	42.82	40.79	41.64	77,287
2020-05-01	44.25	44.25	44.25	43.95	0
2020-04-30	44.45	44.55	42.61	43.45	19,423
2020-04-29	43.69	43.69	42.16	43.45	38,490
2020-04-28	42.76	43.46	41.90	43.16	16,309
2020-04-27	43.80	44.04	42.92	43.16	324,112
2020-04-24	41.98	42.89	41.14	42.89	150,422
2020-04-23	43.00	43.34	42.35	43.24	3,997
2020-04-22	44.71	44.71	43.10	43.41	755,859
2020-04-21	47.00	47.00	43.41	43.41	62,346
2020-04-20	46.35	46.45	45.43	46.40	25,915
2020-04-17	48.00	49.00	46.31	46.31	60,617
2020-04-16	46.20	47.20	45.50	45.98	71,139
2020-04-15	51.32	51.32	44.59	45.87	241,789
2020-04-14	49.71	52.12	48.71	48.97	32,947
2020-04-10	48.38	48.97	48.38	48.97	0
2020-04-09	48.38	49.66	47.91	48.97	142,352
2020-04-08	48.85	48.85	46.10	48.26	67,312
2020-04-07	45.65	48.36	45.08	44.23	776,729
2020-04-06	41.79	44.22	41.18	42.07	58,379
2020-04-03	40.40	40.86	39.16	40.87	2,381
2020-04-03	40.40	42.50	39.16	42.07	79,561
2020-04-02	42.46	40.87	40.87	40.87	6,552,221
2020-04-02	42.46	42.46	39.68	42.46	381,783
2020-04-01	42.72	42.46	42.46	42.46	1,533,500
2020-04-01	42.72	43.10	41.70	43.69	228,776
2020-03-31	44.63	46.88	43.23	43.69	86,733
2020-03-31	44.63	46.88	43.29	42.92	10,909
2020-03-30	45.00	45.33	41.42	42.92	1,079,969
2020-03-30	45.00	45.33	41.42	43.96	1,099
2020-03-28	45.47	45.47	43.96	43.96	0
2020-03-27	45.47	46.14	42.88	46.60	66,542
2020-03-26	45.51	46.15	44.75	46.43	2,285
2020-03-25	43.14	45.05	41.18	40.72	885
2020-03-24	40.80	42.36	39.50	39.83	107,154
2020-03-23	41.76	42.12	39.30	40.42	22,667
2020-03-20	44.76	49.71	42.75	42.74	4,275
2020-03-19	39.05	40.42	37.35	39.81	1,690
2020-03-18	41.34	42.33	37.89	43.47	90,371
2020-03-17	46.32	48.28	44.22	43.76	3,887
2020-03-16	44.89	48.96	40.01	47.52	1,769,331
2020-03-13	44.48	47.41	43.13	43.25	16,446
2020-03-12	47.93	48.34	45.82	50.87	12,505
2020-03-11	51.94	53.05	50.38	52.62	138,969
2020-03-10	54.90	55.52	50.00	55.17	25,661
2020-03-09	54.42	54.42	50.86	56.08	39,953
2020-03-06	58.14	58.14	55.50	56.08	162,897
2020-03-05	60.64	61.17	59.08	60.20	1,082,289
2020-03-04	62.46	62.76	58.98	62.91	290,147
2020-03-03	62.88	64.27	62.00	62.38	179,775
2020-03-02	65.90	65.90	60.48	63.40	1,727,769
2020-02-28	58.46	70.00	57.30	61.53	422,217
2020-02-27	61.76	62.36	59.64	63.92	62,884
2020-02-26	64.00	64.60	62.04	64.43	585,892
2020-02-25	67.51	67.51	63.78	67.28	120,106
2020-02-24	67.56	67.98	66.20	70.68	25,092
2020-02-21	71.76	71.76	70.32	70.68	20,511
2020-02-20	73.30	73.30	71.84	72.27	18,492
2020-02-19	73.42	73.42	71.68	73.23	12,855
2020-02-18	72.88	73.17	71.42	73.17	29,327
2020-02-17	73.36	73.36	71.90	72.32	22,590
2020-02-14	74.06	74.06	71.78	73.29	11,992
2020-02-13	74.06	74.06	72.31	73.05	21,960
2020-02-12	74.54	74.54	73.04	74.10	59,563
2020-02-11	75.00	75.00	72.74	74.25	884,828
2020-02-10	73.44	73.92	71.98	73.92	6,382
2020-02-07	74.90	74.90	72.99	72.99	86,135
2020-02-06	73.90	74.50	72.84	74.23	26,781
2020-02-05	74.96	74.98	73.46	74.23	144,780
2020-02-04	73.20	73.87	71.74	73.87	15,267
2020-02-03	71.32	72.65	69.90	72.65	73,066
2020-01-31	71.48	72.18	69.96	71.58	22,940
2020-01-30	72.32	72.33	70.12	71.58	28,857
2020-01-29	73.64	73.75	72.16	73.75	12,456
2020-01-28	73.80	74.30	72.32	74.30	687,906
2020-01-27	76.10	76.37	73.25	73.25	379,413
2020-01-24	76.84	77.05	74.48	77.05	21,656
2020-01-23	76.51	76.95	74.98	76.16	624,214
2020-01-22	77.58	77.61	76.02	77.61	10,716
2020-01-21	77.00	77.16	75.46	77.16	65,257
2020-01-20	78.40	78.40	76.84	78.06	230,684
2020-01-17	77.12	78.66	75.58	78.66	27,409
2020-01-16	76.40	76.40	74.88	76.20	74,510
2020-01-15	75.06	75.78	73.56	75.78	7,074
2020-01-14	74.14	75.27	72.66	75.27	1,215,393
2020-01-13	74.20	74.27	72.72	74.27	872,123
2020-01-10	73.66	74.25	72.18	74.25	23,435
2020-01-09	73.92	74.38	72.44	74.38	12,350
2020-01-08	72.98	72.98	71.40	72.88	1,493,118
2020-01-07	73.18	73.54	71.72	72.78	8,885
2020-01-06	72.88	72.88	71.24	72.70	8,772
2020-01-03	72.64	72.64	71.18	72.52	306,499
2020-01-02	73.46	73.46	72.00	72.75	1,008,132
2020-01-01	73.70	73.70	72.58	72.58	0
2019-12-31	73.70	73.70	71.30	72.58	4,877
2019-12-30	73.42	73.52	71.96	73.52	10,774
2019-12-27	74.74	74.74	72.38	74.11	34,425
2019-12-25	72.76	73.13	72.76	73.13	0
2019-12-24	72.76	73.13	71.30	73.13	5,499
2019-12-23	72.42	72.48	70.98	72.48	90,787
2019-12-20	72.48	72.81	71.04	72.73	715,812
2019-12-19	72.70	72.97	71.46	72.19	38,111
2019-12-18	72.78	73.12	71.32	73.12	119,991
2019-12-17	73.22	73.22	71.76	72.91	381,599
2019-12-16	72.66	72.83	71.32	72.83	32,865
2019-12-13	72.86	72.86	71.40	72.52	9,618
2019-12-12	72.40	72.40	70.96	72.02	13,338
2019-12-11	71.54	71.93	70.38	71.93	16,422
2019-12-10	71.46	72.24	70.76	71.50	11,121
2019-12-09	73.00	73.00	71.54	72.53	13,271
2019-12-06	73.00	73.00	70.86	72.57	5,654
2019-12-05	72.70	72.70	71.24	72.68	4,366
2019-12-04	71.26	72.68	70.44	72.68	7,115
2019-12-03	71.30	71.66	69.88	71.66	759,599
2019-12-02	71.70	72.47	70.26	71.69	33,311
2019-11-29	72.04	72.53	70.60	72.53	24,617
2019-11-28	72.16	72.16	70.72	71.89	120,824
2019-11-27	71.51	72.22	70.68	72.22	139,095
2019-11-26	71.70	71.70	70.20	71.65	12,048
2019-11-25	71.02	71.11	69.60	71.11	173,468
2019-11-22	70.84	70.94	69.46	70.94	22,546
2019-11-21	71.58	71.58	69.42	71.27	63,801
2019-11-20	71.64	71.64	70.20	71.55	25,158
2019-11-19	72.51	72.51	71.06	72.14	9,555
2019-11-18	72.30	72.30	70.86	71.99	25,629
2019-11-15	72.80	72.80	70.98	71.70	19,270
2019-11-14	72.00	72.00	70.56	71.87	16,218
2019-11-13	71.78	71.89	69.58	71.89	23,206
2019-11-12	72.00	72.00	70.56	71.71	24,951
2019-11-11	71.46	71.46	70.04	71.23	180,673
2019-11-08	69.98	71.22	68.58	71.22	36,570
2019-11-07	69.96	71.86	68.86	71.07	71,918
2019-11-06	66.60	68.92	65.26	68.92	40,618
2019-11-05	67.66	67.73	66.30	67.02	22,716
2019-11-04	68.06	68.06	65.98	67.40	10,192
2019-11-01	66.32	66.54	65.00	66.54	25,899
2019-10-31	66.40	66.40	64.92	66.27	17,374
2019-10-30	66.54	66.54	65.20	65.56	237,631
2019-10-29	68.00	68.00	65.84	66.82	5,896
2019-10-28	66.64	66.82	65.44	66.82	424,346
2019-10-25	66.70	66.70	65.36	66.30	3,449
2019-10-24	66.00	66.29	64.22	66.29	79,388
2019-10-23	64.96	64.97	63.66	64.97	101,941
2019-10-22	66.02	66.02	64.70	65.87	55,266
2019-10-21	64.84	66.06	63.54	66.06	3,478
2019-10-18	66.80	66.80	65.34	66.02	5,101
2019-10-17	67.10	67.10	65.76	66.86	9,125
2019-10-16	67.56	67.56	65.46	67.54	21,768
2019-10-15	66.42	67.34	65.10	65.82	40,967
2019-10-14	66.24	66.57	64.92	65.82	5,459
2019-10-11	65.20	66.35	63.90	66.35	5,246
2019-10-10	64.88	65.27	63.58	65.27	104,511
2019-10-09	63.80	64.58	62.52	64.58	222,433
2019-10-08	64.08	64.26	62.94	64.26	11,106
2019-10-07	63.18	63.45	62.04	63.45	17,707
2019-10-04	62.62	63.39	61.48	63.39	29,311
2019-10-03	62.86	62.86	60.90	62.22	70,904
2019-10-02	64.02	64.18	62.17	62.17	6,574
2019-10-01	65.76	66.29	64.88	64.88	52,335
2019-09-30	65.30	65.96	64.48	65.26	21,652
2019-09-27	65.20	65.54	64.18	65.54	12,059
2019-09-26	66.44	66.44	63.92	65.87	14,635
2019-09-25	66.30	66.30	64.06	65.39	12,978
2019-09-24	66.14	66.32	64.82	66.32	66,389
2019-09-23	67.48	67.50	64.78	65.46	684,714
2019-09-20	66.90	67.42	65.56	67.42	381,806
2019-09-19	67.10	67.36	65.76	66.67	29,343
2019-09-18	67.20	67.20	65.86	66.78	10,628
2019-09-17	66.40	66.40	65.08	66.24	220,574
2019-09-16	66.46	67.03	65.14	66.33	30,971
2019-09-13	68.04	68.04	66.68	66.91	16,529
2019-09-12	67.96	67.96	64.66	67.33	209,456
2019-09-11	67.72	67.72	66.26	67.61	17,721
2019-09-10	67.72	67.72	66.18	66.84	27,511
2019-09-09	68.52	68.52	67.14	67.67	52,869
2019-09-06	68.26	68.26	66.90	68.21	5,698
2019-09-05	68.00	68.82	66.64	68.11	9,779
2019-09-04	67.74	67.74	66.38	67.58	3,118
2019-09-03	66.66	67.03	65.32	67.03	2,528
2019-09-02	67.22	67.89	65.80	67.15	6,519
2019-08-30	67.98	67.98	65.94	67.54	91,045
2019-08-29	65.94	67.04	64.62	66.58	49,896
2019-08-28	67.56	67.56	65.40	66.58	44,502
2019-08-27	67.46	67.46	65.40	66.74	99,022
2019-08-23	67.88	67.91	66.52	67.52	1,080
2019-08-22	67.98	68.22	66.82	67.52	4,041
2019-08-21	67.86	68.61	66.50	68.61	11,204
2019-08-20	67.58	68.11	66.22	67.38	49,856
2019-08-19	67.94	67.94	66.58	67.67	6,063
2019-08-16	66.66	67.40	65.32	67.40	9,532
2019-08-15	66.60	66.61	64.52	65.87	10,057
2019-08-14	68.00	68.00	65.12	66.45	146,835
2019-08-13	67.70	68.51	66.34	68.51	19,081
2019-08-12	69.08	69.28	67.82	68.53	28,845
2019-08-09	69.14	69.37	67.76	68.64	1,415
2019-08-08	68.96	69.77	67.58	69.77	5,506
2019-08-07	68.00	68.69	66.50	67.96	26,233
2019-08-06	68.98	68.98	67.14	67.82	40,706
2019-08-05	69.40	69.40	67.52	68.92	22,993
2019-08-02	70.54	71.37	69.14	69.84	143,507
2019-08-01	70.54	71.53	69.16	71.53	28,733
2019-07-31	70.70	71.98	69.56	71.24	5,679
2019-07-30	73.22	73.22	71.02	71.02	110,118
2019-07-29	73.10	73.10	71.64	72.88	4,484
2019-07-26	73.00	73.21	71.54	73.15	10,072
2019-07-25	74.00	74.00	72.52	73.14	24,821
2019-07-24	73.40	73.92	71.94	73.17	427,906
2019-07-23	74.24	74.24	72.76	73.29	512,743
2019-07-22	72.10	72.96	70.66	72.96	8,899
2019-07-19	72.56	72.56	71.10	71.64	77,463
2019-07-18	72.82	72.82	71.36	71.88	19,318
2019-07-17	74.20	74.31	72.72	73.54	29,586
2019-07-16	72.98	73.40	71.52	73.40	70,394
2019-07-15	72.26	72.69	70.82	72.69	754,669
2019-07-12	72.00	72.00	70.56	71.67	19,574
2019-07-11	71.14	71.74	69.72	71.74	66,976
2019-07-10	71.00	71.42	69.26	70.70	127,749
2019-07-09	72.26	72.26	70.08	71.66	5,921
2019-07-08	71.48	71.48	69.24	71.01	26,945
2019-07-05	71.40	71.40	69.78	70.50	12,926
2019-07-04	72.00	72.00	70.56	71.44	41,151
2019-07-03	70.76	71.59	69.34	71.35	26,452
2019-07-02	71.48	71.48	69.92	71.39	705,633
2019-07-01	71.51	71.51	69.30	71.05	28,926
2019-06-28	69.32	69.53	67.10	69.53	61,661
2019-06-27	68.60	68.95	66.88	68.24	52,184
2019-06-26	68.04	68.04	66.68	67.84	30,460
2019-06-25	68.42	68.76	67.06	68.02	287,899
2019-06-24	69.10	69.56	68.12	68.82	8,032
2019-06-21	69.64	70.43	68.24	69.92	122,614
2019-06-20	69.08	69.92	67.70	69.92	212,923
2019-06-19	69.64	69.64	68.24	68.43	60,355
2019-06-18	67.28	68.83	65.94	68.83	380,725
2019-06-17	68.02	68.02	66.55	67.22	18,859
2019-06-14	69.28	69.61	67.90	68.13	45,444
2019-06-13	68.72	69.46	67.34	69.43	973,380
2019-06-12	70.38	71.00	68.81	69.53	178,008
2019-06-11	71.10	72.10	69.68	72.10	4,121
2019-06-10	72.34	72.34	70.30	71.03	4,648
2019-06-07	69.96	71.38	68.56	71.38	25,320
2019-06-06	68.28	70.10	67.22	69.38	7,922
2019-06-05	68.30	68.88	66.94	68.19	8,809
2019-06-04	66.78	68.01	65.44	68.01	11,087
2019-06-03	67.42	67.78	66.08	67.78	368,468
2019-05-31	68.94	68.94	66.26	69.12	1,109
2019-05-30	68.02	69.12	66.66	69.12	9,447
2019-05-29	67.88	68.03	66.52	67.31	54,053
2019-05-28	69.34	70.11	67.92	68.58	21,651
2019-05-24	70.60	70.60	68.78	70.23	10,972
2019-05-23	70.74	70.80	69.32	70.02	6,903
2019-05-22	69.24	71.41	67.86	71.41	37,677
2019-05-21	69.08	70.19	67.70	69.49	99,109
2019-05-20	71.00	71.00	68.06	69.46	18,215
2019-05-17	70.24	70.67	68.50	70.67	15,899
2019-05-16	68.96	69.81	67.58	69.81	11,792
2019-05-15	67.51	68.08	66.16	68.05	286,348
2019-05-14	66.26	67.77	64.94	67.77	140,711
2019-05-13	67.32	67.32	64.96	66.30	41,942
2019-05-10	66.20	66.57	64.88	66.52	19,521
2019-05-09	67.00	67.22	65.66	65.78	143,908
2019-05-08	67.51	67.61	66.16	67.52	65,344
2019-05-07	67.20	67.20	65.12	65.78	95,826

Share	Price	Change
Angle (AGL)	21.25	19.72%
Helix Exploration (HEX)	18.50	19.35%
Totally (TLY)	6.25	19.05%
Inspecs Group (SPEC)	72.00	16.13%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
R&Q Insurance (RQIH)	1.70	-21.75%
Scirocco Energy (SCIR)	0.275	-20.52%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Gunsynd (GUN)	0.135	-12.9%

Share	Price	Volume
Cap-xx (CPX)	0.0855	336,997,536
Beacon Energy. (BCE)	0.0675	265,196,088
Mosman Oil Gas (MSMN)	0.0195	206,260,475
Tower Resources (TRP)	0.0205	181,184,711
Supply@me Cap (SYME)	0.025	170,974,021