Exxon Mobil Ord Share History

Exxon Mobil Ord Share Price history. The following table shows end-of-day data 0R1M historical share prices for Exxon Mobil 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.

0R1M.L
Share Price 0R1M.L
Charts 0R1M.L
Trades 0R1M.L
History Compare
0R1M.L 0R1M.L
Share News 0R1M.L
RNS 0R1M.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	120.50	120.50	116.90	116.90	36,857
2024-04-25	120.60	120.60	120.50	120.50	33,554
2024-04-24	120.30	120.60	120.30	120.60	10,878
2024-04-23	120.50	120.50	120.30	120.30	23,487
2024-04-22	120.10	120.50	120.10	120.50	22,877
2024-04-19	118.90	120.10	118.90	120.10	12,471
2024-04-18	118.70	118.90	118.70	118.90	24,928
2024-04-17	118.80	118.80	118.70	118.70	33,518
2024-04-16	120.40	120.40	118.80	118.80	51,058
2024-04-15	122.80	122.80	120.40	120.40	48,866
2024-04-12	120.70	122.80	120.70	122.80	40,005
2024-04-11	121.70	121.70	120.70	120.70	18,935
2024-04-10	120.90	121.70	120.90	121.70	27,270
2024-04-09	121.20	121.20	120.90	120.90	312,260
2024-04-08	120.90	121.20	120.90	121.20	418,603
2024-04-05	119.30	120.90	119.30	120.90	113,578
2024-04-04	119.50	119.50	119.30	119.30	86,677
2024-04-03	118.60	119.50	118.60	119.50	279,317
2024-04-02	115.50	118.60	115.50	118.60	24,533
2024-04-01	115.50	115.50	115.50	115.50	0
2024-03-29	115.50	115.50	115.50	115.50	0
2024-03-28	114.50	115.50	114.50	115.50	1,171,644
2024-03-27	114.50	114.50	114.50	114.50	10,419
2024-03-26	115.50	115.50	114.50	114.50	128,004
2024-03-25	113.50	115.50	113.50	115.50	2,526,384
2024-03-22	113.50	113.50	113.50	113.50	15,713
2024-03-21	112.50	113.50	112.50	113.50	25,698
2024-03-20	113.50	113.50	112.50	112.50	24,646
2024-03-19	112.50	113.50	112.50	113.50	26,849
2024-03-18	111.50	112.50	111.50	112.50	33,175
2024-03-15	111.00	111.50	111.00	111.50	33,372
2024-03-14	110.00	111.00	110.00	111.00	30,133
2024-03-13	108.50	110.00	108.50	110.00	18,255
2024-03-12	108.50	108.50	108.50	108.50	17,246
2024-03-11	108.00	108.50	108.00	108.50	1,426,695
2024-03-08	107.50	108.00	107.50	108.00	12,176
2024-03-07	107.50	107.50	107.50	107.50	13,643
2024-03-06	106.00	107.50	106.00	107.50	34,319
2024-03-05	104.50	106.00	104.50	106.00	7,823
2024-03-04	106.00	106.00	104.50	104.50	22,564
2024-03-01	104.50	106.00	104.50	106.00	45,404
2024-02-29	104.50	104.50	104.50	104.50	34,931
2024-02-28	104.50	104.50	104.50	104.50	51,826
2024-02-27	104.00	104.50	104.00	104.50	1,559,076
2024-02-26	104.00	104.00	104.00	104.00	2,504,690
2024-02-23	105.00	105.00	104.00	104.00	25,646
2024-02-22	104.00	105.00	104.00	105.00	23,968
2024-02-21	103.50	104.00	103.50	104.00	26,028
2024-02-20	103.50	103.50	103.50	103.50	3,167,669
2024-02-19	104.00	104.00	103.50	103.50	1
2024-02-16	102.50	104.00	102.50	104.00	21,884
2024-02-15	101.00	102.50	101.00	102.50	18,161
2024-02-14	101.50	101.50	101.00	101.00	606,011
2024-02-13	102.00	102.00	101.50	101.50	33,819
2024-02-12	102.00	102.00	102.00	102.00	23,903
2024-02-09	102.00	102.00	102.00	102.00	440,411
2024-02-08	102.00	102.00	102.00	102.00	15,087
2024-02-07	102.00	102.00	102.00	102.00	25,132
2024-02-06	101.50	102.00	101.50	102.00	144,500
2024-02-05	103.50	103.50	101.50	101.50	35,544
2024-02-02	103.00	103.50	103.00	103.50	47,935
2024-02-01	104.00	104.00	103.00	103.00	25,667
2024-01-31	104.00	104.00	104.00	104.00	43,633
2024-01-30	103.00	104.00	103.00	104.00	514,210
2024-01-29	102.00	103.00	102.00	103.00	83,525
2024-01-26	102.00	102.00	102.00	102.00	1,134,960
2024-01-25	99.00	99.25	99.00	99.25	31,486
2024-01-24	98.25	99.00	98.25	99.00	35,079
2024-01-23	96.25	98.25	96.25	98.25	396,291
2024-01-22	97.50	97.50	96.25	96.25	8,031,991
2024-01-19	96.25	97.50	96.25	97.50	24,445
2024-01-18	97.00	97.00	97.00	96.25	21,674
2024-01-17	99.00	99.00	97.25	97.25	14,433
2024-01-16	100.00	100.00	99.00	99.00	656,601
2024-01-15	99.50	100.00	99.50	100.00	55
2024-01-12	99.00	99.50	99.00	99.50	22,430
2024-01-11	99.00	99.00	99.00	99.00	13,074
2024-01-10	99.50	99.50	99.00	99.00	130,358
2024-01-09	100.00	100.00	99.50	99.50	11,918
2024-01-08	103.00	103.00	100.00	100.00	20,687
2024-01-05	103.00	103.00	103.00	103.00	202,529
2024-01-04	103.00	103.00	103.00	103.00	66,567
2024-01-03	102.00	103.00	102.00	103.00	15,984
2024-01-02	100.50	102.00	100.50	102.00	17,577
2024-01-01	100.50	100.50	100.50	100.50	0
2023-12-29	101.00	101.00	100.50	100.50	17,286
2023-12-28	102.00	102.00	101.00	101.00	26,282
2023-12-27	102.00	102.00	102.00	102.00	39,357
2023-12-26	102.00	102.00	102.00	102.00	0
2023-12-25	102.00	102.00	102.00	102.00	0
2023-12-22	101.00	102.00	101.00	102.00	7,300
2023-12-21	101.00	101.00	101.00	101.00	9,441
2023-12-20	101.00	101.00	101.00	101.00	14,322
2023-12-19	101.00	101.00	101.00	101.00	232,059
2023-12-18	101.00	101.00	101.00	101.00	570,178
2023-12-15	98.75	101.00	98.75	101.00	9,315
2023-12-14	98.75	98.75	98.75	98.75	1,916,846
2023-12-13	98.00	98.00	98.00	98.75	20,574
2023-12-12	100.00	100.00	99.50	99.50	29,700
2023-12-11	100.00	100.00	100.00	100.00	20,534
2023-12-08	101.00	101.00	100.00	100.00	20,284
2023-12-07	99.50	101.00	99.50	101.00	28,624
2023-12-06	101.00	101.00	99.50	99.50	42,264
2023-12-05	103.50	103.50	101.00	101.00	445,834
2023-12-04	103.50	103.50	103.50	103.50	39,449
2023-12-01	101.50	103.50	101.50	103.50	20,586
2023-11-30	103.50	103.50	101.50	101.50	60,822
2023-11-29	103.50	103.50	103.50	103.50	2,182,967
2023-11-28	103.50	103.50	103.50	103.50	111,596
2023-11-27	103.50	103.50	103.50	103.50	10,957
2023-11-24	103.50	103.50	103.50	103.50	18,244
2023-11-23	103.50	103.50	103.50	103.50	0
2023-11-22	104.50	104.50	103.50	103.50	27,222
2023-11-21	106.00	106.00	104.50	104.50	17,269
2023-11-20	102.00	106.00	102.00	106.00	30,040
2023-11-17	102.00	102.00	102.00	102.00	45,444
2023-11-16	106.00	106.00	102.00	102.00	42,318
2023-11-15	103.50	106.00	103.50	106.00	1,723,341
2023-11-14	103.50	103.50	103.50	103.50	21,778
2023-11-13	103.50	103.50	103.50	103.50	10,994
2023-11-10	103.50	103.50	103.50	103.50	8,723
2023-11-09	103.50	103.50	103.50	103.50	12,960
2023-11-08	103.50	103.50	103.50	103.50	96,705
2023-11-07	107.00	107.00	103.50	103.50	60,856
2023-11-06	107.50	107.50	107.00	107.00	541,431
2023-11-03	108.00	108.00	107.50	107.50	108,709
2023-11-02	106.50	108.00	106.50	108.00	12,916
2023-11-01	105.50	106.50	105.50	106.50	28,852
2023-10-31	105.50	105.50	105.50	105.50	9,796
2023-10-30	105.00	105.00	105.00	105.00	6,176
2023-10-27	107.50	107.50	105.00	105.00	20,570
2023-10-26	108.50	108.50	107.50	107.50	25,678
2023-10-25	108.50	108.50	108.50	108.50	8,105
2023-10-24	110.50	110.50	108.50	108.50	8,546
2023-10-23	112.00	112.00	110.50	110.50	10,894
2023-10-20	113.00	113.00	112.00	112.00	10,733
2023-10-19	113.00	113.00	113.00	113.00	13,718
2023-10-18	111.50	113.00	111.50	113.00	22,043
2023-10-17	110.00	111.50	110.00	111.50	28,619
2023-10-16	109.00	110.00	109.00	110.00	33,935
2023-10-13	107.00	109.00	107.00	109.00	54,903
2023-10-12	105.50	107.00	105.50	107.00	30,759
2023-10-11	111.00	111.00	105.50	105.50	205,204
2023-10-10	111.50	111.50	111.00	111.00	21,770
2023-10-09	106.50	111.50	106.50	111.50	62,242
2023-10-06	109.50	109.50	106.50	106.50	108,336
2023-10-05	112.50	112.50	109.50	109.50	13,123
2023-10-04	115.50	115.50	112.50	112.50	24,502
2023-10-03	115.50	115.50	115.50	115.50	8,112
2023-10-02	117.50	117.50	115.50	115.50	16,625
2023-09-29	119.50	119.50	117.50	117.50	14,730
2023-09-28	118.50	119.50	118.50	119.50	22,578
2023-09-27	115.50	118.50	115.50	118.50	73,238
2023-09-26	115.50	115.50	115.50	115.50	15,710
2023-09-25	116.00	116.00	115.50	115.50	9,561
2023-09-22	115.50	116.00	115.50	116.00	19,043
2023-09-21	117.50	117.50	115.50	115.50	28,822
2023-09-20	117.50	117.50	117.50	117.50	161,356
2023-09-19	117.50	117.50	117.50	117.50	19,474
2023-09-18	118.50	118.50	117.50	117.50	19,284
2023-09-15	118.50	118.50	118.50	118.50	105,208
2023-09-14	116.50	118.50	116.50	118.50	13,187
2023-09-13	117.50	117.50	116.50	116.50	70,686
2023-09-12	114.50	117.50	114.50	117.50	28,621
2023-09-11	115.50	115.50	114.50	114.50	126,087
2023-09-08	114.50	115.50	114.50	115.50	13,698
2023-09-07	114.00	114.50	114.00	114.50	146,820
2023-09-06	114.50	114.50	114.00	114.00	6,405
2023-09-05	111.00	111.00	111.00	114.50	16,684
2023-09-04	112.50	112.50	112.50	112.50	217
2023-09-01	111.00	112.50	111.00	112.50	8,343
2023-08-31	110.50	111.00	110.50	111.00	7,218
2023-08-30	109.50	110.50	109.50	110.50	8,876
2023-08-29	108.00	109.50	108.00	109.50	136,951
2023-08-28	108.00	108.00	108.00	108.00	0
2023-08-25	107.00	108.00	107.00	108.00	10,153
2023-08-24	107.00	107.00	107.00	107.00	21,681
2023-08-23	109.00	109.00	107.00	107.00	281,918
2023-08-22	109.00	109.00	109.00	109.00	5,895
2023-08-21	109.50	109.50	109.00	109.00	20,201
2023-08-18	109.50	109.50	109.50	109.50	100,229
2023-08-17	108.00	109.50	108.00	109.50	15,903
2023-08-16	109.00	109.00	108.00	108.00	11,561
2023-08-15	106.50	109.00	106.50	109.00	11,010
2023-08-14	106.50	106.50	106.50	106.50	7,917
2023-08-11	106.50	106.50	106.50	106.50	11,444
2023-08-10	106.50	106.50	106.50	106.50	19,786
2023-08-09	106.50	106.50	106.50	106.50	20,095
2023-08-08	107.00	107.00	106.50	106.50	14,994
2023-08-07	109.00	109.00	107.00	107.00	496,005
2023-08-04	107.00	109.00	107.00	109.00	10,584
2023-08-03	105.00	107.00	105.00	107.00	9,148
2023-08-02	106.00	106.00	105.00	105.00	5,935
2023-08-01	108.00	110.00	108.00	106.00	6,716
2023-07-31	104.00	107.50	104.00	107.50	15,016
2023-07-28	105.50	105.50	104.00	104.00	27,153
2023-07-27	105.00	105.50	105.00	105.50	20,202
2023-07-26	105.00	105.00	105.00	105.00	4,550
2023-07-25	106.00	106.00	105.00	105.00	725,294
2023-07-24	104.00	106.00	104.00	106.00	20,755
2023-07-21	103.00	104.00	103.00	104.00	32,705
2023-07-20	102.00	103.00	102.00	103.00	9,238
2023-07-19	102.00	102.00	102.00	102.00	11,520
2023-07-18	101.00	102.00	101.00	102.00	71,108
2023-07-17	102.00	102.00	101.00	101.00	30,897
2023-07-14	104.00	104.00	102.00	102.00	21,226
2023-07-13	105.50	105.50	104.00	104.00	121,561
2023-07-12	106.00	106.00	105.50	105.50	229,959
2023-07-11	104.00	106.00	104.00	106.00	22,234
2023-07-10	103.00	103.00	103.00	104.00	8,514
2023-07-07	103.00	104.00	103.00	104.00	18,990
2023-07-06	106.50	106.50	103.00	103.00	32,608
2023-07-05	107.50	107.50	106.50	106.50	7,275
2023-07-04	108.00	108.00	107.50	107.50	0
2023-07-03	108.00	108.00	108.00	108.00	12,892
2023-06-30	105.00	108.00	105.00	108.00	13,975
2023-06-29	105.00	105.00	105.00	105.00	23,324
2023-06-28	104.00	105.00	104.00	105.00	10,871
2023-06-27	104.00	104.00	104.00	104.00	17,366
2023-06-26	102.00	104.00	102.00	104.00	17,768
2023-06-23	103.50	103.50	102.00	102.00	14,415
2023-06-22	104.00	104.00	103.50	103.50	98,124
2023-06-21	102.00	104.00	102.00	104.00	15,968
2023-06-20	105.00	105.00	102.00	102.00	21,842
2023-06-19	105.50	105.50	105.00	105.00	2,412
2023-06-16	106.50	106.50	105.50	105.50	7,778
2023-06-15	105.50	106.50	105.50	106.50	16,204
2023-06-14	107.50	107.50	105.50	105.50	229,322
2023-06-13	108.00	108.00	107.50	107.50	16,419
2023-06-12	108.00	108.00	108.00	108.00	20,294
2023-06-09	108.00	108.00	108.00	108.00	10,744
2023-06-08	108.50	108.50	108.00	108.00	727,546
2023-06-07	105.50	108.50	105.50	108.50	20,176
2023-06-06	105.50	105.50	105.50	105.50	11,091
2023-06-05	105.50	105.50	105.50	105.50	14,159
2023-06-02	103.50	105.50	103.50	105.50	6,897
2023-06-01	102.50	103.50	102.50	103.50	8,551
2023-05-31	103.50	103.50	102.50	102.50	13,232
2023-05-30	105.00	105.00	103.50	103.50	14,639
2023-05-29	105.00	105.00	105.00	105.00	0
2023-05-26	105.50	105.50	105.00	105.00	15,244
2023-05-25	108.00	108.00	105.50	105.50	11,066
2023-05-24	108.00	108.00	108.00	108.00	9,303
2023-05-23	106.50	108.00	106.50	108.00	21,531
2023-05-22	106.00	106.50	106.00	106.50	1,261,574
2023-05-19	105.00	106.00	105.00	106.00	9,072
2023-05-18	104.00	105.00	104.00	105.00	404,318
2023-05-17	102.50	104.00	102.50	104.00	413,223
2023-05-16	105.50	105.50	102.50	102.50	13,975
2023-05-15	108.50	108.50	105.50	105.50	7,398
2023-05-12	108.50	108.50	108.50	108.50	191,217
2023-05-11	108.50	108.50	108.50	108.50	7,708
2023-05-10	108.50	108.50	108.50	108.50	10,905
2023-05-09	108.50	108.50	108.50	108.50	4,230
2023-05-08	108.50	108.50	108.50	108.50	0
2023-05-05	107.50	108.50	107.50	108.50	11,733
2023-05-04	108.50	108.50	107.50	107.50	17,780
2023-05-03	110.50	110.50	108.50	108.50	16,191
2023-05-02	119.50	119.50	110.50	110.50	25,591
2023-05-01	119.50	119.50	119.50	119.50	0
2023-04-28	116.00	119.50	116.00	119.50	24,725
2023-04-27	116.50	116.50	116.00	116.00	4,942
2023-04-26	115.50	116.50	115.50	116.50	15,373
2023-04-25	118.50	118.50	115.50	115.50	12,256
2023-04-24	116.00	118.50	116.00	118.50	12,432
2023-04-21	113.50	116.00	113.50	116.00	10,577
2023-04-20	116.50	116.50	113.50	113.50	13,769
2023-04-19	115.50	116.50	115.50	116.50	34,821
2023-04-18	115.50	115.50	115.50	115.50	9,036
2023-04-17	117.00	117.00	115.50	115.50	5,722
2023-04-14	115.50	117.00	115.50	117.00	11,708
2023-04-13	115.50	115.50	115.50	115.50	9,981
2023-04-12	115.50	115.50	115.50	115.50	11,783
2023-04-11	116.00	116.00	115.50	115.50	302,301
2023-04-10	116.00	116.00	116.00	116.00	0
2023-04-07	116.00	116.00	116.00	116.00	0
2023-04-06	115.00	116.00	115.00	116.00	8,096
2023-04-05	115.00	115.00	115.00	115.00	23,790
2023-04-04	113.00	113.00	113.00	115.00	61,372
2023-04-03	109.72	116.00	109.72	116.00	384,711
2023-03-31	109.05	109.72	109.05	109.72	9,790
2023-03-30	108.14	109.05	108.14	109.05	6,666
2023-03-29	106.95	108.14	106.95	108.14	14,578
2023-03-28	104.49	106.95	104.49	106.95	9,163
2023-03-27	102.81	104.49	102.81	104.49	6,924
2023-03-24	105.08	105.08	102.81	102.81	11,985
2023-03-23	106.47	106.47	105.08	105.08	92,012
2023-03-22	106.14	106.47	106.14	106.47	21,781
2023-03-21	101.17	106.14	101.17	106.14	29,820
2023-03-20	100.56	101.17	100.56	101.17	20,583
2023-03-17	100.25	100.56	100.25	100.56	632,481
2023-03-16	101.33	101.33	100.25	100.25	36,304
2023-03-15	107.74	107.74	101.33	101.33	369,335
2023-03-14	106.90	107.74	106.90	107.74	11,772
2023-03-13	110.39	110.39	106.90	106.90	347,918
2023-03-10	111.25	111.25	110.39	110.39	349,589
2023-03-09	110.68	111.25	110.68	111.25	396,243
2023-03-08	112.16	112.16	110.68	110.68	13,721
2023-03-07	112.86	112.86	112.16	112.16	19,455
2023-03-06	112.18	112.86	112.18	112.86	11,881
2023-03-03	111.20	112.18	111.20	112.18	8,218
2023-03-02	111.23	111.23	111.20	111.20	8,750
2023-03-01	109.68	111.23	109.68	111.23	14,625
2023-02-28	110.63	110.63	109.68	109.68	15,170
2023-02-27	110.08	110.63	110.08	110.63	12,223
2023-02-24	110.52	110.52	110.08	110.08	9,671
2023-02-23	109.81	110.52	109.81	110.52	400,533
2023-02-22	111.54	111.54	109.81	109.81	16,248
2023-02-21	111.43	111.54	111.43	111.54	9,915
2023-02-20	112.10	112.10	111.43	111.43	0
2023-02-17	115.95	115.95	112.10	112.10	12,477
2023-02-16	115.14	115.95	115.14	115.95	8,381
2023-02-15	116.52	116.52	115.14	115.14	6,807
2023-02-14	116.65	116.65	116.52	116.52	469,550
2023-02-13	111.35	116.65	111.35	116.65	28,811
2023-02-10	111.35	111.35	111.35	111.35	16,644
2023-02-09	111.35	111.35	111.35	111.35	12,279
2023-02-08	111.35	111.35	111.35	111.35	7,130
2023-02-07	111.35	111.35	111.35	111.35	15,025
2023-02-06	112.94	112.94	111.35	111.35	5,211
2023-02-03	112.21	112.94	112.21	112.94	11,216
2023-02-02	115.39	115.39	112.21	112.21	18,500
2023-02-01	115.73	115.73	115.39	115.39	25,317
2023-01-31	114.54	115.73	114.54	115.73	1,869,563
2023-01-30	116.68	116.68	114.54	114.54	6,763
2023-01-27	115.84	116.68	115.84	116.68	10,974
2023-01-26	112.39	115.84	112.39	115.84	19,531
2023-01-25	112.59	112.59	112.39	112.39	1,243,181
2023-01-24	114.40	114.40	112.59	112.59	6,996
2023-01-23	112.84	114.40	112.84	114.40	17,075
2023-01-20	109.89	112.84	109.89	112.84	278,782
2023-01-19	113.06	113.06	109.89	109.89	11,753
2023-01-18	113.05	113.06	113.05	113.06	11,583
2023-01-17	112.81	113.05	112.81	113.05	73,129
2023-01-16	113.05	113.05	112.81	112.81	0
2023-01-13	113.46	113.46	113.05	113.05	3,839
2023-01-12	109.94	113.46	109.94	113.46	21,689
2023-01-11	108.06	109.94	108.06	109.94	19,019
2023-01-10	110.60	110.60	108.06	108.06	6,348
2023-01-09	111.63	111.63	110.60	110.60	8,407
2023-01-06	108.27	111.63	108.27	111.63	13,842
2023-01-05	106.38	108.27	106.38	108.27	9,809
2023-01-04	107.70	107.70	106.38	106.38	21,464
2023-01-03	108.82	108.82	107.70	107.70	9,661
2023-01-02	108.82	108.82	108.82	108.82	0
2022-12-30	108.98	108.98	108.82	108.82	6,714
2022-12-29	108.42	108.44	108.42	108.98	4,818
2022-12-28	106.47	108.54	106.47	108.54	21,758
2022-12-27	106.47	106.47	106.47	106.47	0
2022-12-26	106.47	106.47	106.47	106.47	0
2022-12-23	106.41	106.47	106.41	106.47	10,110
2022-12-22	107.99	107.99	106.41	106.41	4,625
2022-12-21	106.74	107.99	106.74	107.99	7,366
2022-12-20	105.56	106.74	105.56	106.74	3,312
2022-12-19	104.22	105.56	104.22	105.56	13,354
2022-12-16	104.22	104.22	104.22	104.22	5,610
2022-12-15	106.95	106.95	104.22	104.22	4,639
2022-12-14	107.87	107.87	106.95	106.95	9,773
2022-12-13	104.68	107.87	104.68	107.87	20,746
2022-12-12	104.68	104.68	104.68	104.68	21,314
2022-12-09	104.92	104.92	104.68	104.68	18,389
2022-12-08	102.72	104.92	102.72	104.92	1,432,129
2022-12-07	105.35	105.35	102.72	102.72	11,117
2022-12-06	108.44	108.44	105.35	105.35	24,376
2022-12-05	110.75	110.75	108.44	108.44	35,573
2022-12-02	111.07	111.07	110.75	110.75	7,661
2022-12-01	110.76	111.07	110.76	111.07	208,970
2022-11-30	112.04	112.04	112.04	110.76	8,322
2022-11-29	110.64	110.64	110.15	110.15	9,952
2022-11-28	114.03	114.03	110.64	110.64	20,087
2022-11-25	113.39	114.03	113.39	114.03	8,115
2022-11-24	113.30	113.39	113.30	113.39	0
2022-11-23	112.45	113.30	112.45	113.30	7,353
2022-11-22	112.05	112.45	112.05	112.45	98,319
2022-11-21	112.05	112.05	112.05	112.05	11,965
2022-11-18	111.49	112.05	111.49	112.05	38,671
2022-11-17	113.62	113.62	111.49	111.49	4,143
2022-11-16	113.34	113.62	113.34	113.62	811,581
2022-11-15	114.34	114.34	113.34	113.34	10,792
2022-11-14	113.82	113.82	113.82	114.34	13,118
2022-11-11	113.81	113.81	113.81	113.81	13,141
2022-11-10	113.81	113.81	113.81	113.81	10,632
2022-11-09	113.81	113.81	113.81	113.81	9,306
2022-11-08	113.81	113.81	113.81	113.81	24,862
2022-11-07	111.35	113.81	111.35	113.81	16,086
2022-11-04	111.70	111.70	111.35	111.35	21,159
2022-11-03	111.68	111.70	111.68	111.70	90,988
2022-11-02	112.52	112.52	112.52	111.68	11,569
2022-11-01	110.64	111.66	110.64	111.66	836,766
2022-10-31	108.80	110.64	108.80	110.64	14,102
2022-10-28	108.80	108.80	108.80	108.80	24,876
2022-10-27	107.44	108.80	107.44	108.80	24,575
2022-10-26	105.98	107.44	105.98	107.44	3,646,046
2022-10-25	106.23	106.23	105.98	105.98	217,636
2022-10-24	105.33	106.23	105.33	106.23	14,441
2022-10-21	104.40	105.33	104.40	105.33	17,727
2022-10-20	103.71	104.40	103.71	104.40	32,062
2022-10-19	99.71	103.71	99.71	103.71	25,762
2022-10-18	100.95	100.95	99.71	99.71	14,692
2022-10-17	100.52	100.95	100.52	100.95	6,293
2022-10-14	100.97	100.97	100.52	100.52	8,804
2022-10-13	98.49	100.97	98.49	100.97	15,482
2022-10-12	99.11	99.11	98.49	98.49	107,088
2022-10-11	99.11	99.11	99.11	99.11	15,565
2022-10-10	101.18	101.18	101.18	99.11	24,631
2022-10-07	100.58	102.97	100.58	102.97	136,953
2022-10-06	100.00	100.00	100.00	100.58	25,423
2022-10-05	94.23	98.70	94.23	98.70	21,526
2022-10-04	90.97	94.23	90.97	94.23	1,967,711
2022-10-03	88.80	90.97	88.80	90.97	14,196
2022-09-30	88.43	88.80	88.43	88.80	2,232
2022-09-29	87.81	88.43	87.81	88.43	801,348
2022-09-28	85.94	87.81	85.94	87.81	11,074
2022-09-27	85.09	85.94	85.09	85.94	134,045
2022-09-26	86.22	86.22	85.09	85.09	20,208
2022-09-23	91.26	91.26	86.22	86.22	25,424
2022-09-22	92.45	92.45	91.26	91.26	1,618,183
2022-09-21	93.42	93.42	92.99	92.45	98,788
2022-09-20	93.25	93.25	91.89	91.89	1,685,112
2022-09-19	93.25	93.25	93.25	93.25	0
2022-09-16	98.03	98.03	93.25	93.25	10,472
2022-09-15	98.03	98.03	98.03	98.03	108,569
2022-09-14	96.39	98.03	96.39	98.03	13,855
2022-09-13	98.50	98.50	96.39	96.39	20,952
2022-09-12	95.57	98.50	95.57	98.50	6,606
2022-09-09	94.53	95.57	94.53	95.57	19,746
2022-09-08	95.21	95.21	94.53	94.53	8,099
2022-09-07	95.21	95.21	95.21	95.21	12,988
2022-09-06	97.71	97.71	95.21	95.21	5,327
2022-09-05	96.28	97.71	96.28	97.71	0
2022-09-02	93.94	96.28	93.94	96.28	56,214
2022-09-01	95.96	95.96	93.94	93.94	11,674
2022-08-31	96.63	96.63	95.96	95.96	21,255
2022-08-30	98.65	98.65	96.63	96.63	13,502
2022-08-29	98.65	98.65	98.65	98.65	0
2022-08-26	98.65	98.65	98.65	98.65	7,933
2022-08-25	97.83	98.65	97.83	98.65	110,284
2022-08-24	97.83	97.83	97.83	97.83	12,658
2022-08-23	94.03	97.83	94.03	97.83	17,707
2022-08-22	94.51	94.51	94.03	94.03	13,863
2022-08-19	94.05	94.51	94.05	94.51	9,333
2022-08-18	92.08	94.05	92.08	94.05	12,046
2022-08-17	91.51	92.08	91.51	92.08	5,334
2022-08-16	91.60	91.60	91.51	91.51	7,140
2022-08-15	92.64	92.64	91.60	91.60	23,134
2022-08-12	88.48	92.64	88.48	92.64	6,386
2022-08-11	88.48	88.48	88.48	88.48	5,069
2022-08-10	88.48	88.48	88.48	88.48	5,498
2022-08-09	88.48	88.48	88.48	88.48	11,113
2022-08-08	88.48	88.48	88.48	88.48	3,077
2022-08-05	88.48	88.48	88.48	88.48	4,852
2022-08-04	92.32	92.32	88.48	88.48	7,909
2022-08-03	94.78	94.78	92.32	92.32	13,848
2022-08-02	96.22	96.22	94.78	94.78	9,440
2022-08-01	96.22	96.22	96.22	96.22	11,656
2022-07-29	92.16	96.22	92.16	96.22	20,225
2022-07-28	90.67	92.16	90.67	92.16	14,144
2022-07-27	89.45	90.67	89.45	90.67	135,640
2022-07-26	89.62	89.62	89.45	89.45	5,665
2022-07-25	87.91	89.62	87.91	89.62	8,734
2022-07-22	86.61	87.91	86.61	87.91	3,929
2022-07-21	88.36	88.36	86.61	86.61	3,601
2022-07-20	87.34	88.36	87.34	88.36	4,146
2022-07-19	87.02	87.34	87.02	87.34	5,289
2022-07-18	84.16	87.02	84.16	87.02	3,489
2022-07-15	81.97	84.16	81.97	84.16	2,415
2022-07-14	84.47	84.47	81.97	81.97	8,490
2022-07-13	84.23	84.47	84.23	84.47	4,081
2022-07-12	85.05	85.05	84.23	84.23	14,229
2022-07-11	86.18	86.18	85.05	85.05	11,365
2022-07-08	86.50	86.50	86.18	86.18	9,913
2022-07-07	83.10	83.10	83.10	86.50	7,152
2022-07-06	84.25	84.25	81.49	81.49	18,836
2022-07-05	89.63	89.63	84.25	84.25	16,221
2022-07-04	85.41	89.63	85.41	89.63	0
2022-07-01	86.15	86.15	85.41	85.41	11,990
2022-06-30	88.93	88.93	86.15	86.15	12,591
2022-06-29	91.20	91.20	88.93	88.93	47,643
2022-06-28	88.33	91.20	88.33	91.20	11,896
2022-06-27	88.33	88.33	88.33	88.33	25,270
2022-06-24	85.70	88.33	85.70	88.33	10,143
2022-06-23	89.00	89.00	85.70	85.70	25,675
2022-06-22	91.41	91.41	89.00	89.00	25,955
2022-06-21	86.57	91.41	86.57	91.41	23,054
2022-06-20	87.16	87.16	86.57	86.57	0
2022-06-17	92.36	92.36	87.16	87.16	26,170
2022-06-16	95.19	95.19	92.36	92.36	472,572
2022-06-15	97.80	97.80	95.19	95.19	21,073
2022-06-14	95.47	97.80	95.47	97.80	20,587
2022-06-13	101.07	101.07	95.47	95.47	14,560
2022-06-10	103.31	103.31	101.07	101.07	32,389
2022-06-09	105.03	105.03	103.31	103.31	9,145
2022-06-08	101.63	105.03	101.63	105.03	297,304
2022-06-07	99.06	101.63	99.06	101.63	28,109
2022-06-06	97.30	99.06	97.30	99.06	17,153
2022-06-03	97.30	97.30	97.30	97.30	0
2022-06-02	97.30	97.30	97.30	97.30	0
2022-06-01	98.39	98.39	97.30	97.30	16,038
2022-05-31	98.07	98.39	98.07	98.39	27,069
2022-05-30	97.25	98.07	97.25	98.07	0
2022-05-27	97.21	97.25	97.21	97.25	6,943
2022-05-26	95.77	97.21	95.77	97.21	1,035,234
2022-05-25	92.60	95.77	92.60	95.77	13,471
2022-05-24	92.08	92.08	91.57	92.60	165,513
2022-05-23	91.50	94.65	91.50	94.65	12,008
2022-05-20	92.54	92.54	92.47	91.50	11,862
2022-05-19	91.10	91.10	90.53	90.53	10,351
2022-05-18	91.98	91.98	91.10	91.10	1,162,946
2022-05-17	90.59	91.98	90.59	91.98	9,756
2022-05-16	88.30	90.59	88.30	90.59	13,617
2022-05-13	85.51	88.30	85.51	88.30	3,554
2022-05-12	86.85	86.85	85.51	85.51	582,035
2022-05-11	87.92	87.92	86.85	86.85	6,705
2022-05-10	87.92	87.92	87.92	87.92	17,901
2022-05-09	90.12	90.12	87.92	87.92	13,135
2022-05-06	89.72	90.12	89.72	90.12	13,736
2022-05-05	89.60	89.72	89.60	89.72	21,906
2022-05-04	88.50	89.60	88.50	89.60	23,544
2022-05-03	86.82	88.50	86.82	88.50	408,954
2022-05-02	86.82	86.82	86.82	86.82	0
2022-04-29	85.53	86.82	85.53	86.82	9,587
2022-04-28	84.59	85.53	84.59	85.53	9,718
2022-04-27	84.20	84.59	84.20	84.59	10,210
2022-04-26	81.12	84.20	81.12	84.20	1,438,728
2022-04-25	86.55	86.55	81.12	81.12	15,758
2022-04-22	88.85	88.85	86.55	86.55	6,653
2022-04-21	87.79	88.85	87.79	88.85	1,209,014
2022-04-20	87.60	87.79	87.60	87.79	3,471
2022-04-19	87.20	87.60	87.20	87.60	4,000
2022-04-18	87.20	87.20	87.20	87.20	0
2022-04-15	87.20	87.20	87.20	87.20	0
2022-04-14	86.29	87.20	86.29	87.20	9,047
2022-04-13	86.53	86.53	86.29	86.29	11,343
2022-04-12	84.17	86.53	84.17	86.53	12,167
2022-04-11	86.98	86.98	84.17	84.17	8,769
2022-04-08	83.36	86.98	83.36	86.98	20,096
2022-04-07	83.75	83.75	83.36	83.36	3,804
2022-04-06	83.55	83.75	83.55	83.75	8,825
2022-04-05	82.48	83.55	82.48	83.55	2,412,301
2022-04-04	82.75	82.75	82.48	82.48	4,405
2022-04-01	84.17	84.17	82.75	82.75	356,727
2022-03-31	83.50	84.17	83.50	84.17	17,834
2022-03-30	81.08	83.50	81.08	83.50	1,208,383
2022-03-29	82.75	82.75	81.08	81.08	1,212,294
2022-03-28	84.86	84.86	82.75	82.75	1,215,946
2022-03-25	83.44	84.86	83.44	84.86	10,436
2022-03-24	83.21	83.44	83.21	83.44	8,968
2022-03-23	81.32	83.21	81.32	83.21	6,678
2022-03-22	81.94	81.94	81.32	81.32	7,682
2022-03-21	78.30	81.94	78.30	81.94	1,122,202
2022-03-18	78.30	78.30	78.30	78.30	333,891
2022-03-17	77.21	78.70	77.21	78.70	23,246
2022-03-16	78.77	78.77	77.21	77.21	380,766
2022-03-15	82.32	82.32	78.77	78.77	45,999
2022-03-14	84.96	84.96	82.32	82.32	16,429
2022-03-11	87.00	87.00	87.00	84.96	28,158
2022-03-10	86.06	86.06	84.86	84.86	19,622
2022-03-09	90.37	90.37	86.06	86.06	21,195
2022-03-08	88.58	88.58	88.58	90.37	140,215
2022-03-07	84.00	85.85	84.00	86.01	20,431
2022-03-04	81.12	81.88	81.12	81.88	26,391
2022-03-03	79.98	81.12	79.98	81.12	14,403
2022-03-02	79.27	79.98	79.27	79.98	25,160
2022-03-01	78.40	79.27	78.40	79.27	21,905
2022-02-28	77.25	78.40	77.25	78.40	13,927
2022-02-25	76.23	77.25	76.23	77.25	745,567
2022-02-24	76.85	76.85	76.23	76.23	120,305
2022-02-23	77.38	77.38	76.85	76.85	47,764
2022-02-22	77.25	77.38	77.25	77.38	29,884
2022-02-21	77.47	77.47	77.47	77.87	985
2022-02-18	77.47	77.47	77.47	77.47	12,599
2022-02-17	78.04	78.45	78.04	78.45	10,166
2022-02-16	78.82	78.82	78.82	78.82	19,632
2022-02-15	77.58	78.06	77.58	78.06	42,143
2022-02-14	79.17	79.17	77.58	77.58	44,924
2022-02-11	79.00	79.17	79.00	79.17	13,911
2022-02-10	79.00	79.00	79.00	79.00	25,817
2022-02-09	81.18	81.18	79.00	79.00	19,292
2022-02-08	81.65	81.65	81.65	81.65	12,027
2022-02-07	81.31	81.65	81.31	81.65	20,421
2022-02-04	79.73	81.31	79.73	81.31	50,440
2022-02-03	79.72	79.73	79.72	79.73	15,488
2022-02-02	80.83	84.61	80.83	79.72	1,788,696
2022-02-01	75.27	79.84	75.27	79.84	45,203
2022-01-31	74.87	75.27	74.87	75.27	32,045
2022-01-28	75.05	75.05	74.87	74.87	13,087
2022-01-27	75.14	75.14	75.05	75.05	13,004
2022-01-26	73.90	75.14	73.90	75.14	44,910
2022-01-25	72.02	72.02	72.02	73.90	115,566
2022-01-24	72.77	72.77	70.86	70.86	24,497
2022-01-21	71.54	71.54	71.54	72.77	10,844
2022-01-20	73.15	73.95	73.15	73.95	18,348
2022-01-19	73.07	73.15	73.07	73.15	18,398
2022-01-18	71.73	73.07	71.73	73.07	96,072
2022-01-17	71.63	71.73	71.63	71.73	500
2022-01-14	71.14	71.63	71.14	71.63	12,407
2022-01-13	71.28	71.28	71.28	71.14	5,689
2022-01-12	69.94	70.88	69.94	70.88	19,540
2022-01-11	68.46	69.94	68.46	69.94	76,109
2022-01-10	68.55	68.55	68.46	68.46	15,335
2022-01-07	67.31	68.55	67.31	68.55	18,377
2022-01-06	67.19	67.31	67.19	67.31	23,029
2022-01-05	64.63	67.19	64.63	67.19	40,583
2022-01-04	60.64	64.63	60.64	64.63	20,047
2022-01-03	60.64	60.64	60.64	60.64	0
2021-12-31	61.03	61.03	60.64	60.64	2,240
2021-12-30	61.26	61.26	61.03	61.03	3,673
2021-12-29	61.29	61.29	61.29	61.26	54,637
2021-12-28	61.29	61.29	61.29	61.29	0
2021-12-27	61.29	61.29	61.29	61.29	0
2021-12-24	61.29	61.29	61.29	61.29	0
2021-12-23	60.95	61.29	60.95	61.29	40,004
2021-12-22	60.12	60.95	60.12	60.95	20,713
2021-12-21	58.49	60.12	58.49	60.12	354,385
2021-12-20	60.66	60.66	58.49	58.49	32,103
2021-12-17	62.33	62.33	60.66	60.66	11,924
2021-12-16	60.65	62.33	60.65	62.33	74,033
2021-12-15	61.82	61.82	60.65	60.65	22,989
2021-12-14	61.44	61.82	61.44	61.82	23,194
2021-12-13	62.39	62.39	61.44	61.44	9,146
2021-12-10	62.21	62.39	62.21	62.39	5,607
2021-12-09	62.67	62.67	62.21	62.21	24,648
2021-12-08	62.72	62.72	62.67	62.67	12,378
2021-12-07	61.89	62.72	61.89	62.72	44,284
2021-12-06	61.01	61.89	61.01	61.89	13,063
2021-12-03	61.07	61.07	61.01	61.01	187,209
2021-12-02	61.80	61.80	61.07	61.07	13,828
2021-12-01	60.43	61.80	60.43	61.80	22,178
2021-11-30	61.59	61.59	60.43	60.43	21,636
2021-11-29	60.02	61.59	60.02	61.59	27,880
2021-11-26	63.41	63.41	60.02	60.02	75,296
2021-11-25	63.51	63.51	63.41	63.41	0
2021-11-24	62.66	63.51	62.66	63.51	85,235
2021-11-23	62.41	62.66	62.41	62.66	112,381
2021-11-22	60.58	62.41	60.58	62.41	70,559
2021-11-19	63.97	63.97	60.58	60.58	73,776
2021-11-18	64.62	64.62	63.97	63.97	765,563
2021-11-17	65.03	65.03	64.62	64.62	92,882
2021-11-16	64.27	65.03	64.27	65.03	24,882
2021-11-15	64.08	64.27	64.08	64.27	127,985
2021-11-12	64.63	64.63	64.08	64.08	12,330
2021-11-11	64.39	64.63	64.39	64.63	13,636
2021-11-10	65.62	65.62	64.39	64.39	46,131
2021-11-09	69.24	69.24	69.24	65.62	23,587
2021-11-08	64.87	65.87	64.87	65.87	32,740
2021-11-05	64.53	64.87	64.53	64.87	22,613
2021-11-04	64.03	64.53	64.03	64.53	30,237
2021-11-03	64.93	64.93	64.03	64.03	36,353
2021-11-02	65.81	65.81	64.93	64.93	24,463
2021-11-01	64.85	65.81	64.85	65.81	34,855
2021-10-29	63.73	64.85	63.73	64.85	46,886
2021-10-28	64.52	64.52	63.73	63.73	12,179
2021-10-27	65.35	65.35	64.52	64.52	47,446
2021-10-26	64.24	65.35	64.24	65.35	25,224
2021-10-25	64.00	64.00	64.00	64.24	17,841
2021-10-22	62.76	62.79	62.76	62.79	105,093
2021-10-21	63.53	63.53	62.76	62.76	10,368
2021-10-20	63.20	63.53	63.20	63.53	9,173
2021-10-19	62.82	63.20	62.82	63.20	11,134
2021-10-18	62.61	62.82	62.61	62.82	30,634
2021-10-15	61.49	62.61	61.49	62.61	21,754
2021-10-14	60.75	61.49	60.75	61.49	15,752
2021-10-13	61.40	61.40	60.75	60.75	10,476
2021-10-12	62.72	62.72	61.40	61.40	11,331
2021-10-11	62.20	62.72	62.20	62.72	26,158
2021-10-08	60.60	62.20	60.60	62.20	74,164
2021-10-07	60.50	60.60	60.50	60.60	28,413
2021-10-06	62.20	62.20	60.50	60.50	22,660
2021-10-05	62.40	62.40	62.40	62.20	48,855
2021-10-04	60.30	61.40	60.30	61.40	25,728
2021-10-01	59.60	59.60	59.60	60.30	19,364
2021-09-30	59.80	59.80	59.30	59.30	10,146
2021-09-29	59.80	59.80	59.80	59.80	12,197
2021-09-28	61.40	61.40	61.40	59.80	31,815
2021-09-27	57.00	59.10	57.00	59.10	14,440
2021-09-24	56.60	57.00	56.60	57.00	1,304,665
2021-09-23	54.80	56.60	54.80	56.60	13,534
2021-09-22	53.80	54.80	53.80	54.80	11,628
2021-09-21	53.80	53.80	53.80	53.80	6,658
2021-09-20	55.20	55.20	53.80	53.80	26,057
2021-09-17	55.90	55.90	55.20	55.20	17,287
2021-09-16	56.20	56.20	55.90	55.90	17,819
2021-09-15	55.30	56.20	55.30	56.20	25,136
2021-09-14	55.50	55.50	55.30	55.30	357,585
2021-09-13	54.20	55.50	54.20	55.50	12,218
2021-09-10	54.40	54.40	54.20	54.20	15,809
2021-09-09	54.80	54.80	54.40	54.40	11,868
2021-09-08	54.90	54.90	54.80	54.80	6,620
2021-09-07	54.70	54.90	54.70	54.90	102,046
2021-09-06	54.70	54.70	54.70	54.70	0
2021-09-03	55.00	55.00	54.70	54.70	4,934
2021-09-02	54.60	55.00	54.60	55.00	9,686
2021-09-01	55.20	55.20	54.60	54.60	10,631
2021-08-31	55.70	55.70	55.20	55.20	6,541
2021-08-30	55.70	55.70	55.70	55.70	0
2021-08-27	55.20	55.70	55.20	55.70	18,315
2021-08-26	55.20	55.20	55.20	55.20	4,645
2021-08-25	55.20	55.20	55.20	55.20	11,059
2021-08-24	54.90	55.20	54.90	55.20	3,065
2021-08-23	53.10	54.90	53.10	54.90	9,221
2021-08-20	53.00	53.10	53.00	53.10	7,182
2021-08-19	55.30	55.30	53.00	53.00	22,965
2021-08-18	55.70	55.70	55.30	55.30	8,971
2021-08-17	55.50	55.70	55.50	55.70	7,454
2021-08-16	56.90	56.90	55.50	55.50	20,116
2021-08-13	57.40	57.40	56.90	56.90	7,989
2021-08-12	58.10	58.10	57.40	57.40	54,852
2021-08-11	57.70	58.10	57.70	58.10	4,781
2021-08-10	57.30	57.70	57.30	57.70	7,638
2021-08-09	58.00	58.00	57.30	57.30	21,855
2021-08-06	57.60	58.00	57.60	58.00	4,619
2021-08-05	57.60	57.60	57.60	57.60	33,419
2021-08-04	58.20	58.20	57.60	57.60	11,685
2021-08-03	57.80	58.20	57.80	58.20	19,759
2021-08-02	57.60	57.80	57.60	57.80	14,989
2021-07-30	58.90	58.90	57.60	57.60	19,150
2021-07-29	58.10	58.90	58.10	58.90	57,858
2021-07-28	57.70	58.10	57.70	58.10	12,626
2021-07-27	58.50	58.50	57.70	57.70	13,815
2021-07-26	56.90	58.50	56.90	58.50	17,435
2021-07-23	56.80	56.90	56.80	56.90	9,882
2021-07-22	57.60	57.60	56.80	56.80	10,564
2021-07-21	56.20	57.60	56.20	57.60	28,793
2021-07-20	55.00	56.20	55.00	56.20	16,854
2021-07-19	58.00	58.00	55.00	55.00	31,537
2021-07-16	59.40	59.40	58.00	58.00	15,137
2021-07-15	59.00	59.00	59.00	59.40	28,583
2021-07-14	60.80	60.80	60.30	60.30	27,031
2021-07-13	61.10	61.10	60.80	60.80	23,895
2021-07-12	61.10	61.10	61.10	61.10	5,931
2021-07-09	60.30	61.10	60.30	61.10	27,164
2021-07-08	60.30	60.30	60.30	60.30	21,063
2021-07-07	61.30	61.30	60.30	60.30	22,740
2021-07-06	63.40	63.40	61.30	61.30	53,442
2021-07-05	62.90	63.40	62.90	63.40	0
2021-07-02	63.50	63.50	62.90	62.90	28,562
2021-07-01	62.20	63.50	62.20	63.50	43,559
2021-06-30	63.50	63.50	62.20	62.20	10,591
2021-06-29	63.10	63.50	63.10	63.50	5,738
2021-06-28	64.80	64.80	63.10	63.10	67,271
2021-06-25	64.30	64.80	64.30	64.80	7,834
2021-06-24	63.90	64.30	63.90	64.30	6,784
2021-06-23	63.70	63.90	63.70	63.90	17,657
2021-06-22	61.70	63.70	61.70	63.70	263,284
2021-06-21	61.20	61.70	61.20	61.70	28,568
2021-06-18	62.30	62.30	61.20	61.20	17,416
2021-06-17	64.50	64.50	62.30	62.30	42,554
2021-06-16	63.80	64.50	63.80	64.50	13,877
2021-06-15	62.40	63.80	62.40	63.80	48,020
2021-06-14	62.70	62.70	62.40	62.40	84,845
2021-06-11	63.20	63.20	62.70	62.70	5,953
2021-06-10	62.80	63.20	62.80	63.20	11,730
2021-06-09	62.00	62.80	62.00	62.80	11,764
2021-06-08	61.10	62.00	61.10	62.00	17,937
2021-06-07	61.10	61.10	61.10	61.10	5,108
2021-06-04	60.90	61.10	60.90	61.10	4,733
2021-06-03	61.00	61.00	60.90	60.90	4,671
2021-06-02	60.20	61.00	60.20	61.00	11,026
2021-06-01	58.40	60.20	58.40	60.20	23,071
2021-05-28	58.40	58.40	58.40	58.40	5,433
2021-05-27	58.40	58.40	58.40	58.40	4,644
2021-05-26	58.20	58.40	58.20	58.40	10,682
2021-05-25	58.90	58.90	58.20	58.20	12,810
2021-05-24	59.40	59.40	58.90	58.90	52,627
2021-05-21	58.60	59.40	58.60	59.40	7,750
2021-05-20	59.30	59.30	58.60	58.60	4,596
2021-05-19	61.00	61.00	59.30	59.30	12,618
2021-05-18	61.40	61.40	61.00	61.00	16,970
2021-05-17	60.50	61.40	60.50	61.40	31,378
2021-05-14	59.70	60.50	59.70	60.50	6,157
2021-05-13	61.20	61.20	59.70	59.70	17,880
2021-05-12	59.00	59.00	59.00	61.20	34,023
2021-05-11	62.00	62.00	59.20	59.20	36,044
2021-05-10	60.30	62.00	60.30	62.00	18,792
2021-05-07	60.80	60.80	60.30	60.30	8,687
2021-05-06	61.00	61.00	60.80	60.80	12,653
2021-05-05	59.00	61.00	59.00	61.00	18,244
2021-05-04	57.70	59.00	57.70	59.00	15,525
2021-04-30	58.50	58.50	57.70	57.70	3,653
2021-04-29	57.90	58.50	57.90	58.50	8,483
2021-04-28	56.10	57.90	56.10	57.90	17,418
2021-04-27	56.10	56.10	56.10	56.10	12,684
2021-04-26	55.70	56.10	55.70	56.10	2,547
2021-04-23	55.80	55.80	55.70	55.70	6,280
2021-04-22	55.70	55.80	55.70	55.80	50,935
2021-04-21	54.90	55.70	54.90	55.70	29,756
2021-04-20	56.40	56.40	54.90	54.90	31,897
2021-04-19	57.00	57.00	56.40	56.40	47,468
2021-04-16	56.90	57.00	56.90	57.00	9,330
2021-04-15	57.90	57.90	56.90	56.90	6,413
2021-04-14	55.90	57.90	55.90	57.90	15,039
2021-04-13	55.90	55.90	55.90	55.90	14,967
2021-04-12	55.80	55.90	55.80	55.90	20,030
2021-04-09	55.80	55.80	55.80	55.80	18,501
2021-04-08	56.60	56.60	55.70	55.70	22,360
2021-04-07	56.70	56.70	56.60	56.60	13,046
2021-04-06	55.20	55.20	55.20	56.70	7,424
2021-04-01	56.07	56.10	56.07	56.10	86,222
2021-03-31	57.09	57.09	56.07	56.07	9,804
2021-03-30	56.99	57.09	56.99	57.09	3,424
2021-03-29	56.88	56.99	56.88	56.99	8,511
2021-03-26	55.61	56.88	55.61	56.88	8,361
2021-03-25	57.08	57.08	55.61	55.61	22,362
2021-03-24	56.01	57.08	56.01	57.08	25,432
2021-03-23	56.46	56.46	56.01	56.01	237,318
2021-03-22	56.40	56.49	56.40	56.46	7,936
2021-03-19	58.11	58.11	57.38	57.38	242,712
2021-03-18	59.05	59.05	58.11	58.11	19,095
2021-03-17	59.31	59.31	59.05	59.05	18,864
2021-03-16	59.94	59.94	59.31	59.31	32,003
2021-03-15	62.24	62.24	59.94	59.94	11,415
2021-03-12	62.16	62.24	62.16	62.24	53,197
2021-03-11	60.95	62.16	60.95	62.16	19,292
2021-03-10	60.70	60.70	60.70	60.95	18,619
2021-03-09	60.63	60.70	60.63	60.70	118,004
2021-03-08	59.40	59.40	59.40	60.63	15,056
2021-03-05	58.69	59.18	58.69	59.18	111,797
2021-03-04	58.72	58.72	58.72	58.69	17,216
2021-03-03	56.36	56.62	56.36	56.62	23,079
2021-03-02	57.20	57.20	56.36	56.36	3,772
2021-03-01	54.09	57.20	54.09	57.20	64,074
2021-02-26	53.85	53.85	53.85	54.09	19,209
2021-02-25	57.23	57.23	57.23	56.46	11,733
2021-02-24	54.31	56.71	54.31	56.71	19,055
2021-02-23	54.16	54.16	54.16	54.31	19,243
2021-02-22	52.39	54.23	52.39	54.23	20,651
2021-02-19	52.33	52.39	52.33	52.39	9,512
2021-02-18	52.31	52.33	52.31	52.33	10,675
2021-02-17	52.06	52.31	52.06	52.31	13,196
2021-02-16	51.23	52.06	51.23	52.06	27,760
2021-02-15	50.13	51.23	50.13	51.23	0
2021-02-12	49.31	49.31	49.31	50.13	40,370
2021-02-11	50.91	50.91	49.52	49.52	213,028
2021-02-10	50.21	50.91	50.21	50.91	23,058
2021-02-09	50.00	51.52	50.00	50.21	18,216
2021-02-08	48.72	48.72	48.72	48.72	56,516
2021-02-05	47.68	48.00	47.68	48.72	37,097
2021-02-04	46.31	47.68	46.31	47.68	7,282
2021-02-03	46.79	46.79	46.31	46.31	41,334
2021-02-02	45.71	46.93	45.71	46.79	14,446
2021-02-01	45.30	45.30	45.30	44.63	10,852
2021-01-29	46.48	46.48	45.21	45.21	15,501
2021-01-28	45.86	45.86	45.86	46.48	8,634
2021-01-27	46.64	46.64	46.13	46.13	12,102
2021-01-26	46.27	46.64	46.27	46.64	10,000
2021-01-25	47.57	47.57	47.51	46.27	24,266
2021-01-22	48.44	48.44	47.17	47.17	16,233
2021-01-21	49.22	49.22	48.44	48.44	35,240
2021-01-20	49.14	49.22	49.14	49.22	8,431
2021-01-19	47.71	49.14	47.71	49.14	18,893
2021-01-18	48.36	48.36	47.71	47.71	0
2021-01-15	50.20	50.20	50.20	48.36	37,924
2021-01-14	48.41	50.10	48.41	50.10	13,031
2021-01-13	47.46	48.41	47.46	48.41	55,870
2021-01-12	46.21	47.46	46.21	47.46	77,234
2021-01-11	45.42	46.21	45.42	46.21	27,654
2021-01-08	45.16	45.16	45.16	45.42	7,660
2021-01-07	44.90	45.13	44.90	45.13	9,917
2021-01-06	43.76	44.90	43.76	44.90	8,782
2021-01-05	41.79	41.92	41.50	43.76	11,921
2021-01-04	41.63	41.63	41.33	41.33	5,602
2020-12-31	41.96	41.96	41.63	41.63	1,630
2020-12-30	41.57	41.96	41.57	41.96	7,717
2020-12-29	41.86	41.86	41.57	41.57	43,896
2020-12-24	42.29	42.29	41.86	41.86	1,606
2020-12-23	41.73	42.29	41.73	42.29	26,261
2020-12-22	41.65	41.73	41.65	41.73	3,381
2020-12-21	41.87	41.87	40.05	41.65	8,735
2020-12-18	43.56	43.58	43.56	43.05	6,343
2020-12-17	44.10	44.10	44.10	43.66	2,972
2020-12-16	43.80	43.80	43.80	43.76	43,901
2020-12-15	42.68	42.68	42.53	42.53	350,468
2020-12-14	43.47	43.47	42.68	42.68	17,180
2020-12-11	43.60	43.60	43.60	43.47	16,879
2020-12-10	42.90	43.08	42.90	44.31	43,938
2020-12-09	42.28	42.62	42.28	42.62	588,423
2020-12-08	40.57	40.57	40.57	42.28	12,472
2020-12-07	41.62	41.62	41.34	41.34	6,642
2020-12-04	40.74	40.74	40.74	41.62	12,503
2020-12-03	40.10	40.10	40.10	40.52	11,416
2020-12-02	39.21	40.07	39.21	40.07	26,034
2020-12-01	39.37	39.37	39.37	39.21	11,644
2020-11-30	39.86	39.86	39.69	38.74	59,562
2020-11-27	40.73	40.73	40.08	40.08	35,234
2020-11-26	40.94	40.94	40.73	40.73	0
2020-11-25	41.43	41.43	40.94	40.94	46,447
2020-11-24	40.13	40.31	40.13	41.43	15,505
2020-11-23	37.76	37.76	37.76	38.45	44,174
2020-11-20	37.63	37.63	37.63	37.02	15,616
2020-11-19	38.60	38.60	37.11	37.11	62,419
2020-11-18	38.34	38.60	38.34	38.60	22,045
2020-11-17	37.98	38.34	37.98	38.34	6,142
2020-11-16	35.99	37.98	35.99	37.98	13,888
2020-11-13	36.00	36.00	35.58	35.99	1,907
2020-11-12	36.79	36.79	35.99	35.99	2,785
2020-11-11	37.44	37.44	37.44	36.79	10,953
2020-11-10	37.10	37.35	37.05	36.56	16,357
2020-11-09	33.50	36.32	33.50	36.44	40,471
2020-11-06	33.15	33.27	33.09	33.17	6,849
2020-11-05	33.59	33.64	33.59	33.56	5,830
2020-11-04	34.42	34.42	33.63	33.90	5,363
2020-11-03	33.65	33.97	33.65	33.97	293,302
2020-11-02	32.21	33.65	32.21	33.65	10,702
2020-10-30	32.54	32.55	32.44	32.21	229,222
2020-10-29	31.50	31.70	31.50	32.45	21,727
2020-10-28	33.05	33.05	32.22	32.22	5,473
2020-10-27	33.19	33.19	33.05	33.05	5,087
2020-10-26	33.07	33.07	33.07	33.19	3,404
2020-10-23	33.58	34.41	33.58	34.41	7,052
2020-10-22	33.32	33.58	33.32	33.58	7,331
2020-10-21	33.43	33.43	33.43	33.32	611
2020-10-20	34.14	34.14	33.65	33.65	1,597
2020-10-16	33.94	34.48	33.94	34.48	6,696
2020-10-15	33.66	33.66	33.66	33.94	3,011
2020-10-14	34.24	34.72	34.24	34.72	3,580
2020-10-13	34.32	34.32	34.32	34.24	5,452
2020-10-12	35.01	35.01	34.54	34.54	7,344
2020-10-09	34.83	35.01	34.83	35.01	94,374
2020-10-08	33.37	34.83	33.37	34.83	8,715
2020-10-07	34.16	34.16	33.37	33.37	20,105
2020-10-06	34.30	34.30	34.21	34.16	111,803
2020-10-05	32.93	33.41	32.93	33.41	101,982
2020-10-02	32.46	32.46	32.46	32.93	6,550
2020-10-01	34.48	34.48	33.28	33.28	54,293
2020-09-30	34.26	34.48	34.26	34.48	51,778
2020-09-29	35.32	35.32	34.26	34.26	5,497
2020-09-28	34.17	35.32	34.17	35.32	3,316
2020-09-25	33.90	34.17	33.90	34.17	1,028
2020-09-24	35.00	35.00	33.90	33.90	7,040
2020-09-23	36.25	36.25	35.00	35.00	9,021
2020-09-22	35.86	36.25	35.86	36.25	35,949
2020-09-21	37.25	37.25	35.86	35.86	44,564
2020-09-18	37.52	37.52	37.25	37.25	1,110
2020-09-17	37.32	37.32	37.32	37.52	23,104
2020-09-16	36.92	37.32	36.92	37.32	18,810
2020-09-15	36.91	36.91	36.91	36.92	3,198
2020-09-14	37.16	37.16	36.70	36.70	6,664
2020-09-11	37.25	37.25	37.25	37.16	55,927
2020-09-10	38.28	38.28	38.28	38.28	1,014
2020-09-09	38.00	38.28	38.00	38.28	1,644
2020-09-08	39.09	39.09	38.00	38.00	429,339
2020-09-07	38.85	39.09	38.85	39.09	0
2020-09-04	39.23	39.23	38.85	38.85	4,051
2020-09-03	39.01	39.23	39.01	39.23	386
2020-09-02	39.47	39.47	39.47	39.01	1,092
2020-09-01	40.22	40.22	39.42	39.42	5,597
2020-08-28	39.84	39.84	39.84	40.22	3,894
2020-08-27	40.00	40.00	40.00	39.67	3,814
2020-08-26	41.09	41.09	40.35	40.35	29,071
2020-08-25	42.38	42.38	41.09	41.09	1,883
2020-08-24	41.58	41.58	41.58	42.38	50,115
2020-08-21	41.52	41.52	40.91	40.91	3,940
2020-08-20	42.43	42.43	41.52	41.52	6,621
2020-08-19	42.60	42.60	42.43	42.43	1,015
2020-08-18	42.57	42.60	42.57	42.60	1,701
2020-08-17	42.95	42.95	42.57	42.57	38,701
2020-08-14	43.35	43.35	42.95	42.95	955
2020-08-13	43.92	43.92	43.35	43.35	529
2020-08-12	44.48	44.48	44.48	43.92	1,969
2020-08-11	45.36	45.36	45.36	45.89	30,700
2020-08-10	43.21	44.20	43.21	44.20	4,221
2020-08-07	43.61	43.61	43.21	43.21	1,591
2020-08-06	44.12	44.12	43.61	43.61	158,954
2020-08-05	43.10	44.12	43.10	44.12	2,414
2020-08-04	42.06	43.10	42.06	43.10	13,809
2020-08-03	41.55	42.06	41.55	42.06	2,667
2020-07-31	42.05	42.05	41.55	41.55	48,200
2020-07-30	43.68	43.68	43.68	43.68	0
2020-07-29	43.88	43.88	43.68	43.68	7,385
2020-07-28	43.79	43.88	43.79	43.88	15,358
2020-07-27	43.34	43.34	43.34	43.79	14,253
2020-07-24	43.23	43.34	43.23	43.34	2,139
2020-07-23	43.07	43.07	43.07	43.23	5,300
2020-07-22	45.00	45.00	43.64	43.64	3,778
2020-07-21	42.92	45.00	42.92	45.00	5,573
2020-07-20	43.71	43.71	43.71	43.71	6,170
2020-07-17	44.74	44.74	43.71	43.71	1,211
2020-07-16	44.21	44.21	44.21	44.74	61,583
2020-07-15	45.20	45.20	44.00	44.41	15,096
2020-07-14	42.75	43.64	42.75	43.64	11,190
2020-07-13	42.19	42.75	42.19	42.75	4,333
2020-07-10	41.65	42.19	41.65	42.19	5,656
2020-07-09	43.20	43.20	41.65	41.65	10,821
2020-07-08	43.84	43.84	43.20	43.20	2,007
2020-07-07	44.27	44.27	43.84	43.84	461
2020-07-06	44.29	44.29	44.27	44.27	3,534
2020-07-03	44.28	44.29	44.28	44.29	0
2020-07-02	44.10	44.28	44.10	44.28	7,457
2020-07-01	43.76	44.10	43.76	44.10	595
2020-06-30	44.09	44.09	44.09	44.09	4,816
2020-06-29	43.68	43.68	43.68	43.68	20,601
2020-06-26	44.58	44.58	44.58	44.58	435
2020-06-25	44.80	44.80	44.80	44.80	2,123
2020-06-24	47.14	47.14	47.14	47.14	1,485
2020-06-23	47.25	47.25	47.25	47.14	3,192
2020-06-22	46.19	46.19	46.19	45.94	2,190
2020-06-19	47.08	47.31	47.08	47.31	4,505
2020-06-18	47.08	47.08	47.08	47.08	161,850
2020-06-17	48.28	48.28	48.28	48.28	15,411
2020-06-16	46.26	48.28	46.26	48.28	530,218
2020-06-15	46.70	46.70	46.26	46.26	18,062
2020-06-12	48.11	48.11	46.70	46.70	3,467
2020-06-11	51.22	51.22	48.11	48.11	17,480
2020-06-10	53.49	53.49	51.22	51.22	44,225
2020-06-09	53.94	53.94	53.49	53.49	16,870
2020-06-08	53.07	53.94	53.07	53.94	21,343
2020-06-05	48.82	53.07	48.82	53.07	40,418
2020-06-04	48.82	48.82	48.82	48.82	13,620
2020-06-03	47.33	48.82	47.33	48.82	34,533
2020-06-02	45.57	47.33	45.57	47.33	4,864
2020-06-01	44.81	45.57	44.81	45.57	46,421
2020-05-29	45.74	45.74	45.74	45.74	1,331
2020-05-28	45.86	45.86	45.74	45.74	4,714
2020-05-27	45.85	45.85	45.85	45.85	37,829
2020-05-26	43.81	45.85	43.81	45.85	5,391
2020-05-22	44.48	44.48	44.48	44.48	2,394
2020-05-21	45.39	45.39	44.48	44.48	36,260
2020-05-20	44.60	45.39	44.60	45.39	8,839
2020-05-19	44.99	44.99	44.60	44.60	2,471
2020-05-18	42.58	42.58	42.58	42.58	67,602
2020-05-15	41.64	42.58	41.64	42.58	2,869
2020-05-14	42.42	42.42	41.64	41.64	4,369
2020-05-13	45.06	45.06	42.42	42.42	7,266
2020-05-12	45.58	45.58	45.06	45.06	3,418
2020-05-11	44.79	45.58	44.79	45.58	4,279
2020-05-07	44.02	44.02	44.02	44.79	6,303
2020-05-06	45.91	45.91	44.10	44.10	7,532
2020-05-05	43.53	45.91	43.53	45.91	7,790
2020-05-04	45.00	45.00	45.00	43.53	20,709
2020-05-01	46.88	46.88	44.38	44.38	17,793
2020-04-30	47.57	47.57	47.57	46.97	37,138
2020-04-29	44.79	46.97	44.79	46.97	47,804
2020-04-28	43.60	43.60	43.60	43.60	4,300
2020-04-27	43.43	43.60	43.43	43.60	33,164
2020-04-24	43.68	44.40	43.68	43.43	19,504
2020-04-23	42.10	44.35	42.10	44.35	8,226
2020-04-22	40.97	40.97	40.97	40.97	39,369
2020-04-21	42.38	42.38	40.97	40.97	18,320
2020-04-20	41.21	42.38	41.21	42.38	9,266
2020-04-17	40.17	40.17	40.17	41.21	9,472
2020-04-16	39.55	39.55	39.24	39.24	5,609
2020-04-15	42.81	42.81	39.55	39.55	11,273
2020-04-14	44.87	44.87	44.87	44.86	8,170
2020-04-09	44.30	44.30	44.30	44.86	29,321
2020-04-08	42.30	42.30	42.20	42.20	21,528
2020-04-07	40.07	40.07	40.07	40.07	27,298
2020-04-06	40.15	40.15	40.15	39.77	3,080
2020-04-03	40.11	40.11	40.11	40.11	0
2020-04-03	40.11	40.11	39.77	39.77	23,898
2020-04-02	39.41	41.49	38.10	40.11	46,283
2020-04-02	39.41	39.41	38.10	37.67	12,091
2020-04-01	36.99	36.99	36.99	37.67	3,799
2020-04-01	36.99	36.99	36.99	38.93	2,076
2020-03-31	37.65	37.65	37.65	37.65	7,502
2020-03-30	36.10	36.10	36.10	36.44	3,478
2020-03-27	37.61	37.61	37.18	38.58	12,213
2020-03-26	37.10	37.49	37.06	37.68	10,028
2020-03-25	36.18	36.79	36.18	35.01	6,603
2020-03-24	32.68	34.28	32.68	31.39	6,405
2020-03-23	32.46	32.46	32.46	32.98	100
2020-03-20	33.73	33.73	33.73	33.73	0
2020-03-19	34.58	34.58	34.58	33.64	75
2020-03-18	37.32	37.32	37.32	37.32	0
2020-03-17	36.18	37.20	34.21	36.03	14,396
2020-03-16	34.63	37.62	33.51	35.45	24,389
2020-03-13	38.63	38.63	38.63	38.63	14,123
2020-03-12	41.65	41.65	41.65	42.71	7,425
2020-03-11	41.91	42.87	41.91	42.15	562,764
2020-03-10	44.24	44.24	41.78	43.44	24,366
2020-03-09	47.50	47.50	47.50	47.50	12,945
2020-03-06	48.64	48.64	47.75	47.50	5,890
2020-03-05	50.48	50.48	50.29	51.79	28,047
2020-03-04	51.10	52.75	51.10	51.99	3,354
2020-03-03	54.72	54.72	53.48	52.96	5,494
2020-03-02	49.26	49.26	49.26	49.26	9,189
2020-02-28	51.78	51.78	51.78	51.78	10,776
2020-02-27	54.25	54.25	54.25	54.25	4,958
2020-02-26	55.45	55.45	55.45	55.45	3,891
2020-02-25	56.39	56.39	56.19	56.99	4,375
2020-02-24	57.31	57.73	57.16	59.11	4,294
2020-02-21	60.27	60.27	59.11	59.11	3,808
2020-02-20	60.34	60.34	60.27	60.27	3,814
2020-02-19	59.67	60.34	59.67	60.34	4,216
2020-02-18	60.40	60.40	60.40	59.67	2,471
2020-02-17	60.82	60.93	60.82	60.93	0
2020-02-14	60.76	60.82	60.76	60.82	949
2020-02-13	60.73	60.76	60.73	60.76	1,538
2020-02-12	60.73	60.73	60.73	60.73	1,783
2020-02-11	60.00	60.63	60.00	60.63	6,511
2020-02-10	61.57	61.57	60.00	60.00	5,736
2020-02-07	62.14	62.14	61.57	61.57	4,478
2020-02-06	62.11	62.14	62.11	62.14	3,748
2020-02-05	60.73	62.11	60.73	62.11	581,414
2020-02-04	60.77	60.77	60.73	60.73	2,618
2020-02-03	62.23	62.23	60.77	60.77	917,903
2020-01-31	64.78	64.78	62.99	63.76	5,803
2020-01-30	64.57	64.57	63.76	63.76	1,316
2020-01-29	64.90	64.90	64.57	64.57	3,096
2020-01-28	65.08	65.08	64.90	64.90	2,739
2020-01-27	66.36	66.36	65.08	65.08	2,016
2020-01-24	66.16	66.36	66.16	66.36	146,674
2020-01-23	66.38	66.38	66.38	66.16	42,580
2020-01-22	67.93	68.02	67.93	67.18	2,545
2020-01-21	68.75	68.75	67.93	67.93	3,400
2020-01-20	68.33	68.75	68.33	68.75	0
2020-01-17	69.34	69.34	68.33	68.33	2,570
2020-01-16	69.22	69.34	69.22	69.34	2,099
2020-01-15	69.23	69.23	69.22	69.22	433
2020-01-14	69.49	69.49	69.49	69.23	3,358
2020-01-13	69.26	69.26	69.10	69.63	3,445
2020-01-10	69.07	69.31	69.07	69.31	37,182
2020-01-09	69.64	69.64	69.07	69.07	4,874
2020-01-08	69.86	69.86	69.64	69.64	3,488
2020-01-07	70.74	70.74	69.86	69.86	35,946
2020-01-06	70.41	70.74	70.41	70.74	536
2020-01-03	71.71	71.71	71.71	70.41	3,527
2020-01-02	69.33	70.78	69.33	70.78	53,513
2019-12-31	70.08	70.08	69.33	69.33	0
2019-12-30	70.09	70.09	70.08	70.08	1,668
2019-12-27	70.26	70.26	70.09	70.09	150
2019-12-24	70.15	70.26	70.15	70.26	0
2019-12-23	70.13	70.15	70.13	70.15	1,974
2019-12-20	69.70	70.13	69.70	70.13	4,684
2019-12-19	70.20	70.20	69.70	69.70	2,442
2019-12-18	70.05	70.20	70.05	70.20	2,713
2019-12-17	70.01	70.05	70.01	70.05	2,520
2019-12-16	69.67	70.01	69.67	70.01	1,494
2019-12-13	70.12	70.45	70.12	69.67	12,054
2019-12-12	69.17	70.05	69.17	70.07	1,208
2019-12-11	68.74	69.71	68.69	69.38	2,834
2019-12-10	69.93	69.93	69.13	69.13	6,479
2019-12-09	69.27	69.27	69.08	69.93	4,789
2019-12-06	68.47	68.47	68.47	68.47	175
2019-12-05	68.79	68.79	68.49	68.50	321,621
2019-12-04	68.28	68.46	68.28	68.50	1,085
2019-12-03	68.04	68.04	67.65	67.87	1,857
2019-12-02	68.84	68.84	68.80	68.71	1,320
2019-11-29	68.68	68.68	68.05	68.05	2,741
2019-11-28	68.53	68.68	68.53	68.68	0
2019-11-27	68.62	68.62	68.53	68.53	1,373,275
2019-11-26	68.97	68.97	68.62	68.62	432
2019-11-25	69.27	69.35	68.99	68.97	4,436
2019-11-22	68.63	69.51	68.63	69.51	153
2019-11-21	68.15	69.18	67.99	68.63	1,978
2019-11-20	68.19	68.23	68.19	68.23	1,909
2019-11-19	68.56	68.56	68.19	68.19	790
2019-11-18	69.16	69.16	68.56	68.56	115
2019-11-15	68.85	68.85	68.85	69.16	1,290
2019-11-14	69.07	69.07	69.07	68.44	178
2019-11-13	69.20	69.20	69.20	68.89	1,451,812
2019-11-12	70.26	70.26	70.05	70.05	980
2019-11-11	70.72	70.72	70.26	70.26	26,156
2019-11-08	71.49	71.49	70.99	70.72	6,421
2019-11-07	71.95	72.33	71.95	72.33	1,623
2019-11-06	72.72	72.72	71.95	71.95	797
2019-11-05	71.18	72.72	71.18	72.72	348
2019-11-04	69.16	71.18	69.16	71.18	1,505
2019-11-01	67.40	69.16	67.40	69.16	1,480
2019-10-31	67.63	67.63	67.40	67.40	11,307
2019-10-30	68.84	68.84	67.63	67.63	731
2019-10-29	69.04	69.04	69.04	69.04	456
2019-10-28	69.59	69.59	69.59	69.04	1,878
2019-10-25	69.42	70.03	68.34	69.34	1,099
2019-10-24	69.29	70.43	68.56	69.42	1,526
2019-10-23	69.28	70.25	67.99	69.29	1,832,171
2019-10-22	68.42	70.13	67.81	69.28	1,613
2019-10-21	67.88	69.59	66.85	68.42	288,512
2019-10-18	68.63	68.74	67.72	67.88	2,785
2019-10-17	69.17	68.87	68.38	68.63	1,003
2019-10-16	69.87	70.04	69.15	69.17	6,066
2019-10-15	68.86	69.63	68.86	68.86	578
2019-10-14	68.65	68.90	66.93	68.86	5,097
2019-10-11	67.60	69.89	65.91	69.48	1,684
2019-10-10	67.46	68.14	65.77	68.14	2,853
2019-10-09	67.37	67.37	65.69	67.37	5,782
2019-10-08	68.70	68.70	66.11	67.81	58,440
2019-10-07	68.99	68.99	66.70	68.41	88,906
2019-10-04	68.33	68.33	66.62	68.33	1,109
2019-10-03	67.61	67.92	65.59	67.27	3,991

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150