Coor Service Ma Share History

Coor Service Ma Share Price history. The following table shows end-of-day data 0R8Q historical share prices for Coor Service Ma, 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.

0R8Q.L
Share Price 0R8Q.L
Charts 0R8Q.L
Trades 0R8Q.L
History Compare
0R8Q.L 0R8Q.L
Share News 0R8Q.L
RNS 0R8Q.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	48.12	48.79	46.92	48.79	1,994
2024-05-06	46.42	46.42	46.42	46.42	0
2024-05-03	46.85	47.09	45.68	46.42	761
2024-05-02	47.89	47.89	46.70	47.36	822
2024-05-01	49.08	49.08	49.08	49.08	0
2024-04-30	48.61	48.61	46.85	49.08	6,539
2024-04-29	48.79	49.08	47.58	49.08	6,698
2024-04-26	49.27	50.60	48.04	50.60	32,425
2024-04-25	48.89	50.12	47.68	47.77	5,562
2024-04-24	49.58	50.83	46.97	48.24	5,316
2024-04-23	49.77	49.77	48.18	48.84	10,118
2024-04-22	48.12	48.12	46.92	47.42	2,989
2024-04-19	47.61	48.00	46.42	48.00	2,990
2024-04-18	47.11	47.97	45.94	47.30	4,653
2024-04-17	48.77	48.77	47.05	47.05	4,028
2024-04-16	50.25	50.25	48.77	48.79	1,500
2024-04-15	50.54	50.54	49.28	49.82	483
2024-04-12	50.16	50.84	48.92	50.74	2,103
2024-04-11	50.02	50.02	48.78	49.27	8,190
2024-04-10	49.91	49.93	48.66	49.38	1,318
2024-04-09	50.84	50.84	49.42	49.42	2,539
2024-04-08	50.46	50.46	49.22	50.44	2,169
2024-04-05	51.53	51.53	50.01	50.01	5,771
2024-04-04	51.78	51.78	50.50	51.78	1,998
2024-04-03	51.08	51.58	49.80	51.58	7,920
2024-04-02	50.05	50.71	48.80	50.71	2,536
2024-04-01	50.35	50.35	50.35	50.35	0
2024-03-29	50.35	50.35	50.35	50.35	0
2024-03-28	50.84	50.84	49.58	50.35	5,974
2024-03-27	50.89	50.89	49.62	50.35	4,896
2024-03-26	49.57	50.99	48.34	50.25	1,650
2024-03-25	50.41	50.41	49.16	49.76	3,040
2024-03-22	50.65	50.65	49.40	50.12	2,682
2024-03-21	49.54	49.54	48.32	49.54	3,289
2024-03-20	49.48	49.48	48.26	48.84	7,834
2024-03-19	49.37	49.37	48.14	49.37	3,206
2024-03-18	49.82	50.54	48.58	49.66	2,696
2024-03-15	48.49	50.46	47.28	49.68	8,675
2024-03-14	48.94	48.94	47.72	48.24	951
2024-03-13	48.88	48.88	47.66	48.88	4,650
2024-03-12	48.88	48.88	47.66	48.85	6,294
2024-03-11	47.71	48.45	46.52	48.45	4,044
2024-03-08	46.81	47.38	45.64	47.38	1,421
2024-03-07	44.67	46.60	43.56	46.60	13,072
2024-03-06	43.48	44.69	42.40	44.69	1,633
2024-03-05	44.90	44.90	43.42	43.42	1,756
2024-03-04	45.80	45.84	44.66	45.18	6,992
2024-03-01	44.61	45.23	43.50	45.23	2,614
2024-02-29	44.90	44.90	43.78	44.22	10,506
2024-02-28	46.33	46.33	45.18	45.18	4,005
2024-02-27	45.74	46.40	44.60	46.40	7,330
2024-02-26	45.37	46.03	44.24	45.37	4,167
2024-02-23	45.02	45.02	43.90	45.02	10,218
2024-02-22	44.02	45.14	42.92	45.14	2,025
2024-02-21	44.02	44.02	42.92	44.02	12,315
2024-02-20	44.71	44.71	43.60	43.91	2,117
2024-02-19	43.93	44.51	42.84	44.51	4,931
2024-02-16	45.55	45.55	44.42	44.88	2,506
2024-02-15	43.36	45.27	42.28	45.27	6,765
2024-02-14	42.42	42.93	41.36	42.93	3,817
2024-02-13	43.09	43.71	42.02	43.01	9,312
2024-02-12	41.70	43.05	40.66	43.05	12,057
2024-02-09	42.27	42.27	41.22	41.55	25,885
2024-02-08	40.86	43.52	39.84	41.21	61,333
2024-02-07	40.30	40.30	39.30	39.65	5,711
2024-02-06	39.95	40.08	38.96	40.08	10,894
2024-02-05	42.01	42.52	40.16	40.16	24,970
2024-02-02	43.75	43.83	42.58	42.58	2,062
2024-02-01	44.12	44.12	43.02	43.79	2,634
2024-01-31	43.58	44.18	42.50	44.18	2,897
2024-01-30	43.65	44.10	42.56	43.63	3,047
2024-01-29	43.85	43.85	42.76	43.52	4,096
2024-01-26	43.93	43.93	42.84	43.89	1,705
2024-01-25	43.38	43.95	42.30	43.95	4,790
2024-01-24	43.75	43.75	42.66	43.71	1,372
2024-01-23	43.63	43.63	42.54	43.46	1,477
2024-01-22	43.17	43.71	42.10	43.71	6,081
2024-01-19	45.33	45.33	42.07	42.07	13,551
2024-01-18	44.61	44.88	43.50	44.88	2,674
2024-01-17	45.21	45.21	43.91	43.91	14,627
2024-01-16	46.25	46.25	45.10	45.64	5,574
2024-01-15	46.40	46.40	45.24	45.31	7,090
2024-01-12	44.84	45.55	43.72	45.53	1,401
2024-01-11	45.16	45.16	44.04	45.12	5,463
2024-01-10	44.53	44.53	43.42	44.49	2,876
2024-01-09	45.02	45.02	43.90	44.55	5,506
2024-01-08	43.77	44.38	42.68	44.38	15,818
2024-01-05	44.34	44.34	43.24	44.34	4,714
2024-01-04	43.05	44.34	41.98	44.34	5,140
2024-01-03	43.58	43.73	42.44	42.44	4,593
2024-01-02	44.36	44.36	43.26	43.65	2,326
2024-01-01	43.46	43.46	43.46	43.46	0
2023-12-29	42.62	43.46	41.56	43.46	8,535
2023-12-28	42.70	42.83	41.64	42.83	2,166
2023-12-27	43.15	43.15	42.08	42.44	3,564
2023-12-26	42.62	42.62	42.62	42.62	0
2023-12-25	42.62	42.62	42.62	42.62	0
2023-12-22	42.78	42.78	41.72	42.62	3,822
2023-12-21	42.37	42.37	41.32	42.23	8,596
2023-12-20	42.23	42.23	41.18	42.21	7,234
2023-12-19	41.60	42.62	40.56	42.62	2,450
2023-12-18	41.45	41.45	40.42	41.21	2,348
2023-12-15	42.09	42.64	41.04	42.03	7,679
2023-12-14	41.06	42.54	40.04	41.90	5,920
2023-12-13	40.92	40.96	39.90	40.38	10,076
2023-12-12	41.21	41.33	40.18	40.75	1,070
2023-12-11	40.16	41.31	39.16	41.31	4,631
2023-12-08	40.75	40.75	39.74	40.18	2,904
2023-12-07	40.26	40.94	39.26	40.38	9,798
2023-12-06	40.16	40.41	39.16	40.41	12,842
2023-12-05	39.83	40.16	38.84	40.16	4,087
2023-12-04	39.44	40.08	38.46	40.04	2,174
2023-12-01	39.69	39.69	38.70	39.44	2,903
2023-11-30	40.43	40.43	39.42	39.81	48,994
2023-11-29	38.91	40.51	37.94	40.51	2,960
2023-11-28	40.38	40.38	37.70	38.68	5,352
2023-11-27	41.29	41.35	40.26	40.41	2,512
2023-11-24	41.16	41.31	40.14	40.71	1,419
2023-11-23	41.18	41.62	40.16	41.62	14,444
2023-11-22	40.90	41.04	39.88	41.04	4,579
2023-11-21	41.88	41.96	40.80	40.80	20,095
2023-11-20	42.25	42.25	41.20	42.17	19,731
2023-11-17	41.33	41.78	40.30	41.21	677
2023-11-16	41.98	41.98	40.94	41.08	7,682
2023-11-15	41.00	42.19	39.98	41.55	23,333
2023-11-14	40.20	41.10	39.20	41.10	4,997
2023-11-13	39.54	39.54	38.56	39.03	6,562
2023-11-10	38.95	39.40	37.98	38.85	4,998
2023-11-09	38.29	39.20	37.34	39.20	5,657
2023-11-08	38.46	38.93	37.50	38.40	52,213
2023-11-07	39.28	39.28	38.30	38.46	20,694
2023-11-06	40.61	40.61	38.31	38.85	14,492
2023-11-03	39.11	40.45	38.14	38.83	9,357
2023-11-02	38.78	38.83	37.82	38.83	7,058
2023-11-01	38.72	38.72	37.76	38.35	11,101
2023-10-31	38.58	38.58	37.62	38.50	16,018
2023-10-30	36.94	37.53	36.02	37.47	10,409
2023-10-27	35.50	37.47	34.62	37.47	15,524
2023-10-26	35.97	35.97	32.86	35.91	37,761
2023-10-25	42.78	42.78	35.77	36.28	18,878
2023-10-24	44.84	44.88	43.72	44.00	10,461
2023-10-23	46.23	46.23	43.24	43.85	1,636
2023-10-20	44.43	44.49	43.32	44.49	7,603
2023-10-19	44.38	44.98	43.28	44.63	9,118
2023-10-18	45.72	45.72	44.58	44.63	9,025
2023-10-17	45.70	45.94	44.56	45.31	17,770
2023-10-16	46.50	46.50	45.12	45.12	2,857
2023-10-13	46.68	46.68	45.14	45.14	9,352
2023-10-12	45.94	47.26	44.80	46.64	20,767
2023-10-11	44.57	46.76	43.46	46.09	31,313
2023-10-10	42.99	44.65	41.92	44.65	15,325
2023-10-09	43.22	43.77	42.14	42.40	5,690
2023-10-06	41.90	43.05	40.86	43.05	12,421
2023-10-05	41.68	42.01	40.64	42.01	5,970
2023-10-04	42.21	42.21	41.12	41.25	9,003
2023-10-03	41.70	42.03	40.66	41.29	4,081
2023-10-02	45.51	45.55	44.22	44.22	12,536
2023-09-29	44.08	44.12	42.98	44.12	4,694
2023-09-28	44.10	44.10	43.00	43.81	12,880
2023-09-27	44.90	45.12	43.22	43.81	31,880
2023-09-26	46.21	46.21	43.71	43.71	13,272
2023-09-25	46.70	46.70	45.21	45.21	9,017
2023-09-22	47.52	47.52	46.34	46.87	6,651
2023-09-21	47.26	47.58	46.08	47.58	10,887
2023-09-20	46.87	47.05	45.70	46.99	2,594
2023-09-19	47.63	47.63	46.44	47.44	4,306
2023-09-18	48.00	48.00	46.80	47.28	5,620
2023-09-15	48.94	48.94	47.52	47.52	10,744
2023-09-14	48.06	48.57	46.86	48.57	3,627
2023-09-13	48.04	48.04	46.84	47.52	11,105
2023-09-12	47.87	47.97	46.68	47.28	26,651
2023-09-11	47.11	48.12	45.94	47.95	16,744
2023-09-08	46.93	46.93	45.76	46.58	13,759
2023-09-07	47.30	47.30	46.12	46.40	20,543
2023-09-06	47.24	47.36	46.06	46.70	9,459
2023-09-05	47.05	47.20	45.88	47.20	11,982
2023-09-04	46.44	46.52	45.28	46.52	2,958
2023-09-01	47.05	47.05	45.88	46.62	7,546
2023-08-31	45.74	46.33	44.60	46.33	30,303
2023-08-30	44.47	45.76	43.36	45.76	18,091
2023-08-29	45.21	45.74	44.08	44.65	4,538
2023-08-28	43.83	43.83	43.83	43.83	0
2023-08-25	43.24	43.85	42.16	43.83	17,395
2023-08-24	44.67	45.23	43.42	43.42	8,674
2023-08-23	44.53	45.35	43.42	44.69	7,932
2023-08-22	45.06	45.76	43.94	44.86	21,444
2023-08-21	46.60	46.60	45.44	45.78	13,683
2023-08-18	47.05	47.05	45.88	46.50	7,250
2023-08-17	47.34	47.34	46.16	46.85	4,441
2023-08-16	48.26	48.26	47.06	47.93	5,506
2023-08-15	48.65	48.69	47.44	47.95	7,687
2023-08-14	49.13	49.38	47.90	49.38	7,392
2023-08-11	48.88	48.99	47.66	48.79	14,449
2023-08-10	48.55	48.55	47.34	48.36	8,274
2023-08-09	48.36	48.38	47.16	48.34	3,238
2023-08-08	48.65	48.65	47.44	47.93	21,407
2023-08-07	48.59	48.85	47.38	48.80	4,464
2023-08-04	49.23	49.76	47.63	48.47	7,338
2023-08-03	47.65	47.65	46.46	47.56	12,755
2023-08-02	49.68	49.68	48.18	48.18	4,198
2023-08-01	48.67	48.67	47.46	48.04	9,314
2023-07-31	50.12	50.36	48.79	48.79	25,641
2023-07-28	49.42	49.42	48.18	49.15	22,262
2023-07-27	48.89	48.98	47.68	48.98	31,057
2023-07-26	48.98	49.13	47.76	49.03	101,303
2023-07-25	48.94	48.94	47.72	48.80	9,340
2023-07-24	48.73	48.73	47.52	48.73	16,855
2023-07-21	49.34	49.34	48.12	48.45	8,620
2023-07-20	49.08	49.08	47.86	48.53	17,749
2023-07-19	48.36	48.80	47.16	48.80	8,337
2023-07-18	47.09	48.04	45.92	48.04	16,617
2023-07-17	48.20	48.20	47.00	47.44	15,911
2023-07-14	50.05	50.21	47.95	47.95	12,471
2023-07-13	51.78	51.83	50.50	51.09	13,621
2023-07-12	50.41	50.99	49.16	50.99	10,455
2023-07-11	50.40	50.56	49.14	50.56	17,510
2023-07-10	50.50	50.56	49.24	50.56	11,260
2023-07-07	50.44	51.10	49.18	51.10	7,307
2023-07-06	52.30	52.30	50.64	50.64	16,246
2023-07-05	53.73	53.73	52.40	52.95	39,761
2023-07-04	52.40	53.08	51.10	53.08	5,594
2023-07-03	53.48	53.48	52.10	52.10	9,323
2023-06-30	53.08	53.08	51.75	52.55	28,324
2023-06-29	52.45	52.45	51.15	52.15	46,678
2023-06-28	52.00	52.10	50.70	52.10	50,721
2023-06-27	50.61	50.85	49.36	50.85	55,238
2023-06-26	50.44	50.44	49.14	49.81	3,315
2023-06-23	49.66	49.66	49.66	49.66	0
2023-06-22	50.65	50.65	49.40	49.66	12,837
2023-06-21	50.84	50.84	49.58	50.06	17,241
2023-06-20	51.04	51.14	49.78	50.44	6,910
2023-06-19	51.78	51.78	50.50	51.10	13,013
2023-06-16	51.93	51.93	50.65	51.88	5,541
2023-06-15	53.03	53.03	51.70	52.10	7,218
2023-06-14	53.88	53.88	52.55	53.48	18,371
2023-06-13	54.65	54.65	53.30	53.68	10,956
2023-06-12	54.60	54.60	53.25	54.25	18,136
2023-06-09	54.05	54.05	52.70	53.73	17,584
2023-06-08	53.83	53.88	52.50	53.88	34,083
2023-06-07	53.73	53.73	52.40	53.73	44,179
2023-06-06	53.23	53.23	53.23	53.23	0
2023-06-05	53.73	54.00	52.40	53.23	21,453
2023-06-02	52.05	52.95	50.75	52.95	27,328
2023-06-01	50.99	51.68	49.72	51.68	41,278
2023-05-31	51.93	51.93	50.65	50.75	11,924
2023-05-30	52.40	52.40	51.10	51.68	22,080
2023-05-29	52.20	52.20	52.20	52.20	0
2023-05-26	52.65	52.65	51.28	52.20	7,835
2023-05-25	52.90	52.90	51.60	52.00	37,888
2023-05-24	52.95	53.03	51.65	52.30	45,452
2023-05-23	53.93	53.93	52.60	53.68	33,818
2023-05-22	53.58	53.78	52.25	53.78	34,166
2023-05-19	55.73	56.45	53.63	53.63	16,339
2023-05-18	60.35	60.35	60.35	60.35	0
2023-05-17	59.78	59.88	58.30	60.35	1,904
2023-05-16	60.85	60.85	59.35	60.35	7,211
2023-05-15	61.18	61.18	59.65	61.08	2,879
2023-05-12	61.28	61.63	59.75	60.75	8,667
2023-05-11	60.50	60.80	59.00	60.80	7,629
2023-05-10	60.65	60.65	59.15	60.60	9,043
2023-05-09	60.50	60.50	59.00	60.50	14,977
2023-05-08	60.60	60.60	60.60	60.60	0
2023-05-05	60.90	61.48	59.40	60.60	12,033
2023-05-04	61.73	61.73	60.20	60.70	9,729
2023-05-03	63.23	63.23	61.65	62.10	18,861
2023-05-02	67.18	67.18	62.90	62.90	11,553
2023-05-01	66.05	66.05	66.05	66.05	0
2023-04-28	64.75	66.05	63.15	66.05	28,892
2023-04-27	64.80	65.53	63.20	65.13	16,366
2023-04-26	66.55	66.55	62.40	64.10	9,916
2023-04-25	66.35	66.35	64.70	66.20	11,440
2023-04-24	66.90	66.90	65.25	66.70	11,612
2023-04-21	67.63	67.63	65.95	67.43	6,627
2023-04-20	68.45	68.45	66.75	67.03	8,534
2023-04-19	68.95	68.95	67.25	67.73	26,712
2023-04-18	70.30	70.30	68.55	68.65	17,894
2023-04-17	69.13	69.38	67.40	69.38	14,011
2023-04-14	67.48	67.88	65.80	67.88	9,238
2023-04-13	67.48	67.48	65.80	67.28	6,629
2023-04-12	67.78	67.78	66.10	67.53	14,715
2023-04-11	66.90	67.43	65.25	67.43	9,151
2023-04-10	65.88	65.88	65.88	65.88	0
2023-04-07	65.88	65.88	65.88	65.88	0
2023-04-06	66.40	66.40	64.75	65.88	5,846
2023-04-05	67.08	67.08	65.40	65.88	15,488
2023-04-04	66.55	66.95	64.90	66.95	15,255
2023-04-03	66.45	66.45	64.80	66.20	15,584
2023-03-31	66.90	66.90	65.25	66.30	26,621
2023-03-30	64.70	66.35	63.10	66.35	9,831
2023-03-29	63.93	64.65	62.35	64.65	10,434
2023-03-28	65.13	65.13	63.50	64.15	16,281
2023-03-27	65.83	66.35	64.20	65.43	7,135
2023-03-24	65.43	65.43	63.80	64.95	3,607
2023-03-23	65.38	65.38	63.75	65.13	4,033
2023-03-22	67.18	67.18	65.50	66.15	4,103
2023-03-21	65.73	67.23	64.10	65.93	3,397
2023-03-20	66.20	66.20	64.55	66.10	7,259
2023-03-17	67.28	67.58	65.60	66.55	5,746
2023-03-16	66.80	66.80	65.15	66.45	9,121
2023-03-15	68.10	68.10	66.40	68.10	7,981
2023-03-14	68.60	68.60	66.90	68.00	39,602
2023-03-13	70.35	70.35	68.05	68.05	8,743
2023-03-10	69.88	69.88	68.15	69.78	9,873
2023-03-09	70.65	70.65	68.90	70.35	3,167
2023-03-08	70.30	70.80	68.55	70.80	15,055
2023-03-07	70.60	70.60	68.85	70.40	6,001
2023-03-06	71.23	71.23	69.45	71.18	12,515
2023-03-03	70.50	70.50	68.75	70.40	4,579
2023-03-02	69.78	69.78	68.05	69.28	4,179
2023-03-01	70.35	70.50	68.60	70.50	12,279
2023-02-28	70.85	70.85	69.10	70.40	11,569
2023-02-27	69.88	71.23	68.15	71.23	7,491
2023-02-24	70.95	70.95	69.20	69.88	6,263
2023-02-23	69.88	70.65	68.15	70.65	24,442
2023-02-22	70.15	70.25	68.40	69.18	22,523
2023-02-21	69.63	69.73	67.90	69.73	21,729
2023-02-20	69.13	69.28	67.40	69.28	39,119
2023-02-17	69.58	69.58	67.85	69.48	10,380
2023-02-16	69.43	69.43	67.70	69.18	7,979
2023-02-15	70.10	70.10	68.35	68.85	40,280
2023-02-14	70.35	70.65	68.60	70.65	69,506
2023-02-13	69.78	69.78	68.05	69.53	14,584
2023-02-10	67.68	69.83	66.00	69.83	18,716
2023-02-09	68.15	68.15	63.48	67.73	92,328
2023-02-08	68.90	69.13	67.20	68.05	56,684
2023-02-07	67.83	69.38	66.15	69.38	45,188
2023-02-06	67.58	67.68	65.90	67.68	84,242
2023-02-03	67.68	68.45	66.00	67.53	27,425
2023-02-02	68.30	68.95	66.60	68.90	29,622
2023-02-01	66.65	66.85	65.00	66.85	16,478
2023-01-31	66.50	66.50	64.85	66.25	15,485
2023-01-30	67.23	67.23	65.55	66.75	24,936
2023-01-27	67.53	67.53	65.85	66.60	26,976
2023-01-26	66.80	66.80	65.15	66.70	9,233
2023-01-25	67.83	67.88	66.15	66.90	35,400
2023-01-24	68.85	68.85	67.15	67.78	12,438
2023-01-23	68.60	68.75	66.90	68.35	26,656
2023-01-20	67.03	67.43	65.35	67.43	9,091
2023-01-19	68.60	68.60	66.65	66.65	35,931
2023-01-18	68.40	69.38	66.70	69.38	42,793
2023-01-17	69.03	69.13	67.30	68.10	10,300
2023-01-16	68.10	68.25	66.40	68.25	9,935
2023-01-13	68.25	68.55	66.55	68.55	11,871
2023-01-12	66.90	68.70	65.25	68.70	4,720
2023-01-11	66.75	66.80	65.10	66.80	12,696
2023-01-10	65.78	66.60	64.15	66.60	61,564
2023-01-09	66.40	66.70	64.75	65.53	11,215
2023-01-06	66.25	66.25	66.25	66.25	0
2023-01-05	66.15	66.15	64.50	66.25	19,574
2023-01-04	66.45	66.45	64.80	66.25	18,239
2023-01-03	65.83	65.83	64.20	65.83	6,750
2023-01-02	65.38	65.38	65.38	65.38	0
2022-12-30	65.43	65.43	63.80	65.38	761
2022-12-29	64.60	65.13	63.00	65.13	3,521
2022-12-28	63.53	64.40	61.95	64.40	2,133
2022-12-27	62.40	62.40	62.40	62.40	0
2022-12-26	62.40	62.40	62.40	62.40	0
2022-12-23	61.78	62.40	60.25	62.40	15,480
2022-12-22	61.93	61.93	60.40	61.68	9,429
2022-12-21	60.80	61.38	59.30	61.38	17,419
2022-12-20	60.85	60.85	59.35	60.35	55,185
2022-12-19	60.90	61.03	59.40	61.03	20,493
2022-12-16	61.83	61.83	60.30	60.75	21,534
2022-12-15	62.40	62.40	60.85	62.05	29,026
2022-12-14	62.25	62.95	60.70	62.95	51,377
2022-12-13	62.25	63.28	60.70	62.35	21,586
2022-12-12	62.10	62.50	60.55	62.50	10,040
2022-12-09	62.00	62.05	60.45	62.05	7,299
2022-12-08	62.75	62.75	61.20	61.63	12,114
2022-12-07	62.45	62.45	60.90	62.30	12,298
2022-12-06	64.00	64.00	62.40	63.03	5,843
2022-12-05	65.48	65.53	63.63	63.63	83,010
2022-12-02	65.13	65.43	63.50	65.43	10,155
2022-12-01	65.33	65.53	63.70	65.53	13,852
2022-11-30	65.68	65.68	64.05	64.25	29,733
2022-11-29	65.88	65.88	64.25	65.33	15,316
2022-11-28	65.23	65.23	63.60	65.18	81,197
2022-11-25	65.58	65.58	63.95	65.23	23,060
2022-11-24	65.33	65.33	63.70	64.85	14,923
2022-11-23	64.80	65.18	63.20	65.18	73,821
2022-11-22	64.85	64.85	63.25	64.60	56,121
2022-11-21	64.70	64.70	63.10	64.50	27,347
2022-11-18	63.53	63.78	61.95	63.78	69,870
2022-11-17	62.55	63.53	61.00	62.60	57,119
2022-11-16	63.33	63.53	61.75	62.55	46,427
2022-11-15	61.93	63.03	60.40	63.03	33,817
2022-11-14	62.40	62.50	60.80	61.68	61,741
2022-11-11	60.10	61.53	58.60	61.53	61,213
2022-11-10	57.53	58.85	56.10	58.85	70,138
2022-11-09	57.93	58.05	56.50	58.05	272,785
2022-11-08	57.33	57.43	55.90	57.43	181,958
2022-11-07	57.18	57.18	55.75	57.18	28,558
2022-11-04	57.03	57.03	55.60	57.28	20,225
2022-11-03	56.05	57.28	54.65	57.28	52,401
2022-11-02	59.38	59.38	56.55	56.55	34,795
2022-11-01	59.18	60.35	57.70	59.38	74,381
2022-10-31	60.40	61.18	58.65	58.65	70,005
2022-10-28	61.33	61.33	59.03	59.93	91,070
2022-10-27	72.25	73.13	61.48	61.53	87,922
2022-10-26	76.80	76.95	74.90	76.80	10,971
2022-10-25	75.23	76.35	73.35	76.35	22,201
2022-10-24	75.38	75.88	73.50	74.90	6,099
2022-10-21	73.68	74.45	71.85	73.38	10,124
2022-10-20	76.50	76.50	74.40	74.55	5,381
2022-10-19	77.23	77.23	75.30	75.43	5,155
2022-10-18	75.78	76.50	73.90	76.50	3,483
2022-10-17	75.48	76.15	73.60	76.15	35,470
2022-10-14	74.70	75.68	72.85	75.38	3,459
2022-10-13	74.50	74.50	72.40	73.38	4,272
2022-10-12	73.73	74.25	71.90	74.25	4,680
2022-10-11	72.20	73.73	70.40	73.53	5,641
2022-10-10	71.68	72.60	69.90	72.25	2,745
2022-10-07	75.23	75.23	72.85	72.85	5,821
2022-10-06	75.28	75.28	73.40	74.95	2,496
2022-10-05	78.65	78.65	76.65	76.65	11,052
2022-10-04	76.70	77.83	74.80	77.78	23,867
2022-10-03	75.63	76.70	73.75	76.70	4,513
2022-09-30	73.83	75.33	72.00	75.28	15,245
2022-09-29	74.50	74.70	72.65	73.63	18,616
2022-09-28	74.40	74.40	71.78	73.63	4,388
2022-09-27	74.50	74.75	72.65	74.75	6,449
2022-09-26	74.00	74.30	72.15	74.30	18,147
2022-09-23	74.25	74.35	72.40	74.25	7,786
2022-09-22	74.45	74.45	72.60	74.30	3,612
2022-09-21	74.55	75.58	72.70	75.48	15,459
2022-09-20	78.30	78.30	75.93	75.93	4,829
2022-09-19	77.48	77.48	77.48	77.48	0
2022-09-16	78.20	78.20	76.25	77.48	11,087
2022-09-15	79.78	79.88	77.80	78.70	4,020
2022-09-14	81.18	81.43	79.15	80.25	10,398
2022-09-13	82.00	82.00	79.95	80.70	4,559
2022-09-12	81.23	81.53	79.20	81.53	4,733
2022-09-09	79.18	80.55	77.20	80.55	7,240
2022-09-08	78.15	78.75	76.20	77.63	14,533
2022-09-07	78.35	78.60	76.40	78.60	57,831
2022-09-06	76.55	78.20	74.65	78.20	20,282
2022-09-05	78.85	78.85	76.90	76.90	8,054
2022-09-02	80.75	80.75	78.75	80.00	17,816
2022-09-01	82.35	82.35	80.30	81.03	4,269
2022-08-31	83.93	83.93	81.85	83.38	5,434
2022-08-30	83.23	84.40	81.15	84.40	5,977
2022-08-29	82.75	82.75	82.75	82.75	0
2022-08-26	84.50	84.50	82.40	82.75	6,276
2022-08-25	83.63	83.63	81.55	83.23	6,665
2022-08-24	83.03	83.03	80.95	82.90	10,068
2022-08-23	82.80	83.88	80.75	82.65	6,653
2022-08-22	83.33	83.38	81.25	82.20	2,210
2022-08-19	84.40	84.40	82.30	84.00	2,839
2022-08-18	83.68	84.00	81.60	84.00	6,852
2022-08-17	84.05	84.65	81.95	83.08	3,843
2022-08-16	82.75	84.05	80.70	84.05	3,015
2022-08-15	82.40	82.50	80.35	82.50	5,953
2022-08-12	80.25	82.10	78.25	82.10	12,521
2022-08-11	81.43	81.48	79.40	81.48	1,008
2022-08-10	78.35	80.75	76.40	80.75	1,248
2022-08-09	79.73	79.88	77.75	78.70	559
2022-08-08	79.63	79.63	77.65	79.48	448
2022-08-05	80.55	80.75	78.55	79.58	4,461
2022-08-04	80.50	81.68	78.50	81.53	3,783
2022-08-03	78.80	80.80	76.85	80.80	4,911
2022-08-02	82.30	82.30	79.73	79.73	5,840
2022-08-01	84.45	84.45	82.35	82.60	3,101
2022-07-29	82.95	83.18	80.90	83.18	3,166
2022-07-28	82.65	82.65	80.60	82.05	10,603
2022-07-27	82.25	83.23	80.20	81.93	2,608
2022-07-26	83.73	83.73	81.65	83.13	2,142
2022-07-25	81.83	82.55	79.80	82.55	2,520
2022-07-22	81.28	81.68	79.25	81.68	3,366
2022-07-21	80.50	80.90	78.50	80.90	1,659
2022-07-20	81.78	81.78	79.75	80.80	142
2022-07-19	82.35	82.35	80.30	81.53	36,557
2022-07-18	88.90	88.90	77.18	81.78	68,155
2022-07-15	85.93	87.88	83.53	87.73	13,402
2022-07-14	85.53	87.18	83.40	87.18	6,188
2022-07-13	88.20	88.25	86.00	87.03	5,279
2022-07-12	84.60	88.00	82.50	88.00	22,088
2022-07-11	85.53	86.30	83.40	86.30	8,018
2022-07-08	85.83	85.83	83.70	85.73	6,015
2022-07-07	84.20	85.63	82.10	85.63	15,173
2022-07-06	82.75	84.00	80.70	83.48	27,016
2022-07-05	83.23	83.48	81.15	82.25	11,256
2022-07-04	82.85	84.00	80.80	82.75	5,523
2022-07-01	80.10	82.40	78.10	82.40	36,297
2022-06-30	79.33	80.20	77.35	80.20	20,037
2022-06-29	78.65	79.83	76.70	79.83	11,181
2022-06-28	78.20	79.58	76.25	78.35	5,406
2022-06-27	76.05	78.20	74.15	78.00	16,386
2022-06-24	74.90	74.90	74.90	74.90	0
2022-06-23	75.88	76.95	74.00	74.90	11,851
2022-06-22	78.85	79.28	76.90	77.33	19,116
2022-06-21	79.43	81.53	77.45	80.40	9,088
2022-06-20	79.53	80.50	77.55	79.18	6,515
2022-06-17	79.83	80.25	77.85	80.15	21,002
2022-06-16	83.58	83.58	80.00	80.00	16,258
2022-06-15	80.80	84.00	78.80	84.00	10,454
2022-06-14	80.80	81.83	78.80	81.28	18,216
2022-06-13	82.65	83.23	80.60	81.93	3,942
2022-06-10	89.23	89.23	84.45	84.45	6,335
2022-06-09	87.93	89.53	85.75	89.53	4,659
2022-06-08	87.03	87.13	84.85	87.13	23,935
2022-06-07	88.45	88.45	86.00	86.55	2,492
2022-06-06	84.35	84.35	84.35	84.35	0
2022-06-03	84.35	84.35	84.35	84.35	0
2022-06-02	84.35	84.35	84.35	84.35	0
2022-06-01	86.80	86.80	84.35	84.35	2,780
2022-05-31	87.58	87.58	85.40	87.18	7,309
2022-05-30	86.25	88.05	84.10	86.75	9,050
2022-05-27	86.00	86.20	83.85	86.20	8,378
2022-05-26	82.80	82.80	82.80	82.80	0
2022-05-25	83.68	85.53	81.60	82.80	11,766
2022-05-24	83.63	84.25	81.55	82.80	7,436
2022-05-23	87.03	87.03	83.68	83.68	7,551
2022-05-20	84.25	85.08	82.15	84.70	1,900
2022-05-19	85.78	85.78	83.65	85.08	6,076
2022-05-18	88.10	88.10	85.43	85.43	83,943
2022-05-17	84.90	88.35	82.80	87.08	15,293
2022-05-16	84.65	85.03	82.55	85.03	8,039
2022-05-13	82.60	84.45	80.55	84.45	2,498
2022-05-12	81.93	83.08	79.90	81.83	89,572
2022-05-11	81.03	83.53	79.00	83.53	8,346
2022-05-10	83.53	84.65	80.65	80.65	18,818
2022-05-09	88.10	88.10	82.85	82.85	61,524
2022-05-06	89.43	89.43	87.20	89.18	25,102
2022-05-05	91.43	91.43	88.75	90.00	41,059
2022-05-04	91.83	92.05	89.55	90.75	13,680
2022-05-03	92.10	92.15	89.80	92.15	25,361
2022-05-02	90.10	90.10	90.10	90.10	0
2022-04-29	91.38	91.38	87.33	90.10	15,111
2022-04-28	87.53	90.00	85.35	90.00	30,419
2022-04-27	87.78	88.00	85.60	88.00	7,456
2022-04-26	88.80	89.68	86.60	88.35	19,437
2022-04-25	84.65	88.45	82.55	88.45	13,469
2022-04-22	87.33	87.33	85.15	85.83	8,167
2022-04-21	84.90	86.00	82.80	86.00	4,030
2022-04-20	82.40	84.25	80.35	84.25	5,436
2022-04-19	82.70	83.78	80.65	82.55	5,384
2022-04-18	83.08	83.08	83.08	83.08	0
2022-04-15	83.08	83.08	83.08	83.08	0
2022-04-14	83.78	83.78	81.70	83.08	16,130
2022-04-13	83.38	83.38	81.30	83.08	9,926
2022-04-12	83.33	84.30	81.25	84.30	4,360
2022-04-11	83.63	83.63	81.55	83.48	10,897
2022-04-08	81.58	82.70	79.55	82.70	17,397
2022-04-07	80.10	81.33	78.10	81.33	19,387
2022-04-06	79.63	80.00	77.65	80.00	8,702
2022-04-05	78.35	79.58	76.40	79.58	5,692
2022-04-04	78.00	78.30	76.05	78.30	5,026
2022-04-01	75.58	77.73	73.70	77.73	6,485
2022-03-31	78.00	78.45	75.88	75.88	15,463
2022-03-30	78.50	78.50	76.55	77.08	14,437
2022-03-29	79.28	79.38	77.30	77.43	10,334
2022-03-28	75.23	76.95	73.35	76.95	10,903
2022-03-25	75.28	76.85	73.40	74.75	7,674
2022-03-24	77.88	77.88	74.45	75.43	6,434
2022-03-23	77.88	77.88	75.95	76.55	7,912
2022-03-22	78.90	78.90	76.95	78.00	8,001
2022-03-21	79.18	79.18	77.20	78.35	7,092
2022-03-18	78.85	78.85	76.90	78.35	5,960
2022-03-17	76.65	78.35	74.75	78.35	4,863
2022-03-16	74.95	76.40	73.10	76.40	7,047
2022-03-15	73.38	74.35	71.55	73.28	15,476
2022-03-14	73.38	74.80	71.55	74.80	6,109
2022-03-11	70.75	74.35	69.00	73.28	14,318
2022-03-10	72.80	73.33	71.00	71.28	4,007
2022-03-09	71.73	72.25	69.95	72.25	9,118
2022-03-08	72.05	72.05	68.40	69.33	5,575
2022-03-07	67.13	69.83	65.45	69.83	8,123
2022-03-04	69.78	69.78	66.70	69.43	22,074
2022-03-03	72.50	72.50	69.78	69.78	6,898
2022-03-02	70.55	70.95	68.80	70.10	5,271
2022-03-01	72.20	72.20	70.10	70.10	2,438
2022-02-28	70.25	71.93	68.50	71.93	6,399
2022-02-25	73.78	73.78	70.75	71.78	5,266
2022-02-24	67.93	70.35	66.25	70.35	12,168
2022-02-23	73.28	73.28	71.28	71.28	5,198
2022-02-22	70.45	71.88	68.70	71.88	14,711
2022-02-21	73.93	73.93	71.58	71.58	23,459
2022-02-18	75.73	75.78	73.85	74.70	2,955
2022-02-17	79.08	79.08	75.88	75.88	19,238
2022-02-16	79.18	79.63	77.20	78.50	8,174
2022-02-15	78.25	78.80	76.30	78.80	6,365
2022-02-14	80.30	80.30	78.10	78.10	13,618
2022-02-11	81.33	83.13	79.30	81.83	12,336
2022-02-10	83.63	83.63	80.10	81.33	8,124
2022-02-09	79.48	81.23	77.50	81.23	23,429
2022-02-08	78.80	79.08	76.85	79.38	10,313
2022-02-07	80.00	80.00	78.00	79.38	9,390
2022-02-04	80.10	80.10	78.10	78.70	3,694
2022-02-03	81.88	81.88	79.85	80.15	7,775
2022-02-02	80.10	81.33	78.10	81.33	17,311
2022-02-01	80.20	80.20	78.20	80.15	46,123
2022-01-31	80.60	80.60	78.60	78.90	7,577
2022-01-28	79.03	79.03	77.05	78.30	10,558
2022-01-27	76.40	78.00	74.50	78.00	9,521
2022-01-26	77.08	78.15	75.15	78.15	17,338
2022-01-25	76.15	76.35	74.25	76.35	17,976
2022-01-24	78.05	78.05	75.43	75.43	35,873
2022-01-21	79.88	79.88	77.28	77.28	13,859
2022-01-20	78.55	79.38	76.60	79.38	7,444
2022-01-19	77.23	77.88	75.30	77.88	9,512
2022-01-18	78.40	78.40	76.45	76.90	15,386
2022-01-17	80.65	80.65	78.65	78.70	11,593
2022-01-14	81.53	81.53	79.38	80.45	4,793
2022-01-13	82.15	82.15	80.10	81.88	19,599
2022-01-12	83.23	83.23	81.15	81.88	8,614
2022-01-11	83.08	83.18	81.00	82.35	5,080
2022-01-10	83.73	83.93	81.43	81.43	4,767
2022-01-07	83.58	84.85	81.50	83.63	20,702
2022-01-06	83.48	83.48	83.48	83.48	0
2022-01-05	84.00	84.70	81.90	83.48	11,243
2022-01-04	83.48	84.70	81.40	83.48	8,379
2022-01-03	83.08	83.08	83.08	83.08	0
2021-12-31	83.08	83.08	83.08	83.08	0
2021-12-30	83.33	83.33	81.25	83.08	5,100
2021-12-29	84.55	84.55	82.45	83.28	853
2021-12-28	82.00	82.00	82.00	82.00	0
2021-12-27	82.00	82.00	82.00	82.00	0
2021-12-24	82.00	82.00	82.00	82.00	0
2021-12-23	81.38	82.00	79.35	82.00	7,858
2021-12-22	79.38	80.50	77.40	80.50	8,895
2021-12-21	78.70	80.30	76.75	80.30	11,443
2021-12-20	77.53	78.00	75.60	78.00	15,750
2021-12-17	77.53	78.30	75.60	78.30	18,467
2021-12-16	77.33	77.48	75.40	77.48	13,766
2021-12-15	77.08	77.08	75.15	76.20	3,753
2021-12-14	77.28	77.78	75.35	76.60	5,543
2021-12-13	78.15	78.30	76.20	77.18	8,631
2021-12-10	78.85	78.85	76.90	78.50	15,481
2021-12-09	79.93	80.10	77.95	78.90	12,569
2021-12-08	80.00	81.08	78.00	79.83	14,887
2021-12-07	79.48	79.68	77.50	79.68	16,358
2021-12-06	77.78	78.00	75.85	78.00	18,019
2021-12-03	79.18	79.18	77.20	77.83	19,574
2021-12-02	78.30	78.90	76.35	78.90	10,944
2021-12-01	77.88	79.23	75.95	79.23	17,076
2021-11-30	77.33	77.33	75.40	77.13	18,013
2021-11-29	77.13	78.20	75.20	77.08	2,811
2021-11-26	79.33	79.33	77.03	77.03	11,897
2021-11-25	82.80	82.80	80.20	80.20	40,651
2021-11-24	84.35	84.35	81.58	82.80	7,464
2021-11-23	90.85	90.85	87.68	87.68	12,977
2021-11-22	92.00	92.00	89.70	91.88	15,259
2021-11-19	91.58	93.03	89.30	91.88	10,757
2021-11-18	88.50	89.93	86.30	89.93	12,569
2021-11-17	88.60	89.88	86.40	88.55	5,150
2021-11-16	89.23	89.68	87.00	89.68	582
2021-11-15	87.48	88.40	85.30	88.40	45,655
2021-11-12	87.53	87.88	85.35	87.88	7,207
2021-11-11	89.93	89.93	87.13	87.13	7,956
2021-11-10	90.90	92.00	88.10	89.53	29,769
2021-11-09	90.75	90.75	85.93	90.75	29,051
2021-11-08	88.25	89.63	86.05	89.58	19,560
2021-11-05	85.73	86.85	83.60	85.83	8,388
2021-11-04	84.30	85.83	82.20	85.83	13,613
2021-11-03	84.80	84.80	82.70	84.45	8,139
2021-11-02	84.55	84.55	82.45	83.73	6,059
2021-11-01	84.20	84.90	82.10	84.90	17,998
2021-10-29	83.38	83.68	81.30	83.68	8,712
2021-10-28	82.60	82.75	80.55	82.75	10,823
2021-10-27	82.60	82.60	80.55	81.33	2,549
2021-10-26	84.55	84.55	82.45	82.60	26,367
2021-10-25	83.83	84.10	81.75	84.10	15,461
2021-10-22	83.23	83.23	81.15	83.03	15,276
2021-10-21	83.58	83.58	81.50	83.13	5,658
2021-10-20	86.10	86.10	83.95	84.05	4,469
2021-10-19	84.60	85.68	82.50	85.53	9,162
2021-10-18	86.70	86.75	84.55	85.53	6,984
2021-10-15	85.73	86.85	83.60	86.85	19,417
2021-10-14	84.85	85.93	82.75	85.88	14,612
2021-10-13	83.18	85.18	81.10	85.18	23,161
2021-10-12	81.48	82.40	79.45	82.40	4,888
2021-10-11	81.58	81.58	79.55	80.95	5,997
2021-10-08	81.73	81.73	79.70	81.48	7,351
2021-10-07	80.15	82.00	78.15	82.00	5,161
2021-10-06	80.95	80.95	78.95	80.30	9,056
2021-10-05	80.35	81.03	78.35	81.03	10,610
2021-10-04	81.08	81.08	79.05	80.80	13,554
2021-10-01	79.63	81.18	77.65	81.18	16,040
2021-09-30	81.03	83.13	79.00	83.13	17,438
2021-09-29	82.75	82.75	80.70	81.03	30,608
2021-09-28	85.63	85.63	81.88	81.88	11,341
2021-09-27	85.58	85.58	83.45	84.95	9,800
2021-09-24	86.35	86.35	84.20	85.58	21,673
2021-09-23	85.43	86.00	83.30	86.00	1,373
2021-09-22	83.08	85.33	81.00	85.33	5,673
2021-09-21	83.88	84.95	81.80	84.00	7,913
2021-09-20	86.50	86.50	84.15	84.15	28,216
2021-09-17	86.50	87.03	84.35	87.03	6,372
2021-09-16	86.75	87.33	84.60	86.05	12,319
2021-09-15	87.13	88.50	84.95	87.23	16,295
2021-09-14	88.00	88.10	85.80	88.10	5,685
2021-09-13	88.15	88.25	85.95	88.25	4,549
2021-09-10	87.73	88.60	85.55	88.60	3,498
2021-09-09	87.48	88.10	85.30	88.10	4,318
2021-09-08	88.40	88.40	86.20	87.53	5,969
2021-09-07	88.75	88.75	86.55	88.60	18,349
2021-09-06	89.28	89.28	87.05	88.95	4,590
2021-09-03	87.73	87.78	85.55	87.78	5,230
2021-09-02	86.90	88.15	84.75	88.15	10,845
2021-09-01	87.83	87.83	85.65	86.45	3,635
2021-08-31	88.15	88.15	85.95	88.15	20,913
2021-08-30	86.30	86.30	86.30	86.30	0
2021-08-27	86.50	87.73	84.35	86.30	8,945
2021-08-26	86.30	86.40	84.15	86.40	14,036
2021-08-25	84.20	86.20	82.10	86.20	1,622
2021-08-24	84.20	84.85	82.10	84.85	4,681
2021-08-23	84.15	85.08	82.05	85.08	11,917
2021-08-20	84.35	84.65	82.25	84.65	4,333
2021-08-19	84.00	84.85	81.90	84.85	4,937
2021-08-18	83.73	83.73	81.65	83.73	3,837
2021-08-17	82.95	83.83	80.90	83.83	6,236
2021-08-16	82.70	83.88	80.65	82.65	12,661
2021-08-13	83.78	83.78	81.70	83.38	3,160
2021-08-12	82.50	82.75	80.45	82.75	2,995
2021-08-11	82.20	82.75	80.15	82.75	27,627
2021-08-10	81.33	81.88	79.30	81.88	5,163
2021-08-09	80.75	80.85	78.75	80.85	13,252
2021-08-06	81.68	81.68	79.65	81.18	1,248
2021-08-05	80.60	81.03	78.60	81.03	11,187
2021-08-04	82.25	82.25	80.20	81.03	3,893
2021-08-03	80.35	81.83	78.35	81.83	12,251
2021-08-02	79.83	80.95	77.85	80.95	23,531
2021-07-30	78.70	79.18	76.75	79.18	12,570
2021-07-29	78.65	78.85	76.70	78.85	22,127
2021-07-28	77.73	78.35	75.80	78.35	12,056
2021-07-27	78.05	78.05	76.10	77.63	26,458
2021-07-26	78.35	78.35	76.40	78.20	20,997
2021-07-23	76.50	77.68	74.60	77.68	14,723
2021-07-22	75.68	76.65	73.80	75.48	10,473
2021-07-21	73.58	75.43	71.75	75.43	17,737
2021-07-20	74.05	74.05	72.20	73.88	18,657
2021-07-19	77.23	77.23	73.13	74.15	7,277
2021-07-16	77.38	78.20	72.90	76.10	19,491
2021-07-15	78.40	78.65	75.38	77.43	1,535
2021-07-14	74.60	75.28	72.75	75.28	12,107
2021-07-13	74.40	74.40	72.55	74.05	539
2021-07-12	73.18	74.55	71.35	74.55	2,033
2021-07-09	72.65	72.65	70.85	72.45	1,002
2021-07-08	72.70	72.70	70.90	72.30	365
2021-07-07	71.18	72.15	69.40	72.10	1,798
2021-07-06	71.68	71.68	69.90	71.33	9,153
2021-07-05	70.55	70.95	68.80	70.95	274
2021-07-02	69.03	70.45	67.30	70.00	5,746
2021-07-01	68.45	69.28	66.75	69.28	1,012
2021-06-30	68.10	68.10	66.40	68.05	7,643
2021-06-29	68.00	68.45	66.30	68.45	7,004
2021-06-28	67.43	68.35	65.75	68.35	39,669
2021-06-25	66.85	66.85	66.85	66.85	0
2021-06-24	66.90	66.90	65.25	66.85	31,588
2021-06-23	66.35	66.45	64.70	66.45	14,717
2021-06-22	67.18	67.18	65.50	66.65	4,245
2021-06-21	66.75	66.90	65.10	66.90	40,348
2021-06-18	68.60	68.60	66.90	67.58	17,573
2021-06-17	69.53	69.53	67.80	68.45	4,167
2021-06-16	71.33	73.03	68.80	70.75	29,471
2021-06-15	71.13	71.13	68.65	70.80	4,588
2021-06-14	71.68	71.83	69.90	70.80	1,176
2021-06-11	72.00	72.00	70.20	71.13	5,818
2021-06-10	72.35	72.55	70.55	71.43	2,356
2021-06-09	71.08	72.20	69.30	71.93	21,565
2021-06-08	71.58	71.83	69.80	70.80	2,590
2021-06-07	71.73	72.25	69.95	71.18	1,021
2021-06-04	70.80	71.23	69.05	71.23	5,646
2021-06-03	70.45	70.55	68.70	70.55	11,475
2021-06-02	70.70	70.85	68.95	70.85	8,854
2021-06-01	70.85	71.18	69.10	71.18	2,798
2021-05-31	71.48	71.48	71.48	71.48	0
2021-05-28	71.73	71.73	69.95	71.48	2,388
2021-05-27	71.83	71.83	70.05	71.48	2,740
2021-05-26	72.90	73.18	71.10	72.10	1,479
2021-05-25	73.88	73.93	72.05	72.80	24,042
2021-05-24	73.78	74.05	71.95	74.00	1,052
2021-05-21	71.68	71.78	69.90	71.78	11,090
2021-05-20	72.10	72.10	70.30	71.63	4,869
2021-05-19	73.53	73.53	71.70	72.05	1,305
2021-05-18	71.58	73.53	69.80	73.53	26,830
2021-05-17	70.85	71.28	69.10	71.28	14,703
2021-05-14	71.63	71.68	69.85	70.60	5,471
2021-05-13	70.70	70.70	70.70	70.70	0
2021-05-12	71.03	71.10	69.25	70.70	5,086
2021-05-11	72.70	72.70	70.70	70.70	12,998
2021-05-10	72.35	72.90	70.55	72.90	19,642
2021-05-07	71.38	71.78	69.60	71.78	7,820
2021-05-06	71.68	72.05	69.90	70.95	3,628
2021-05-05	71.88	72.10	70.10	72.10	3,517
2021-05-04	74.55	74.55	72.40	72.40	24,724
2021-05-03	71.93	71.93	71.93	71.93	0
2021-04-30	72.15	72.50	70.35	71.93	9,373
2021-04-29	73.18	73.18	71.35	71.93	10,301
2021-04-28	72.90	72.90	71.10	72.90	14,037
2021-04-27	74.15	74.15	70.80	71.83	50,719
2021-04-26	76.90	77.58	75.00	76.60	5,814
2021-04-23	76.80	76.80	74.90	76.30	91,231
2021-04-22	74.90	76.55	73.05	76.55	68,662
2021-04-21	74.65	74.90	72.80	74.90	2,663
2021-04-20	76.80	76.80	74.90	75.18	21,161
2021-04-19	76.90	76.90	75.00	76.85	12,741
2021-04-16	76.85	76.85	74.95	76.60	6,151
2021-04-15	75.08	76.35	73.20	76.35	7,799
2021-04-14	75.43	75.43	73.55	75.33	6,749
2021-04-13	75.63	77.38	73.75	75.08	6,738
2021-04-12	74.95	74.95	73.10	74.90	5,160
2021-04-09	76.40	76.40	74.50	74.85	4,152
2021-04-08	73.78	75.33	71.95	75.33	13,113
2021-04-07	73.63	73.63	71.80	73.43	3,408
2021-04-06	71.73	72.70	69.95	72.70	31,711
2021-04-05	70.75	70.75	70.75	70.75	0
2021-04-02	70.75	70.75	70.75	70.75	0
2021-04-01	70.90	71.03	69.15	70.75	6,444
2021-03-31	70.55	70.75	68.80	70.75	1,380
2021-03-30	71.25	71.25	69.50	70.55	6,952
2021-03-29	72.20	72.50	70.25	70.25	13,347
2021-03-26	69.90	70.05	68.20	69.70	11,859
2021-03-25	68.00	68.90	66.30	68.90	5,458
2021-03-24	68.20	68.20	66.50	67.75	6,933
2021-03-23	67.75	68.30	66.10	68.30	5,938
2021-03-22	66.55	68.40	64.90	67.25	7,878
2021-03-19	64.90	66.85	63.30	65.90	7,809
2021-03-18	64.00	64.90	62.40	64.90	16,088
2021-03-17	64.70	64.70	63.10	63.35	2,291
2021-03-16	65.20	65.60	63.60	64.70	3,527
2021-03-15	64.20	66.05	62.60	65.10	5,437
2021-03-12	64.30	64.80	62.70	64.80	17,878
2021-03-11	64.00	64.50	62.40	64.50	3,317
2021-03-10	64.00	64.30	62.40	64.30	8,640
2021-03-09	63.45	64.10	61.90	64.10	4,221
2021-03-08	62.15	62.85	60.60	62.85	9,594
2021-03-05	62.15	62.15	60.60	61.40	4,399
2021-03-04	61.80	62.15	60.30	62.15	473
2021-03-03	62.25	62.35	60.70	62.35	12,707
2021-03-02	61.50	62.35	60.00	60.70	28,013
2021-03-01	59.75	61.00	58.30	61.00	19,614
2021-02-26	59.65	59.65	58.20	58.65	184,591
2021-02-25	60.20	60.40	58.70	60.40	6,169
2021-02-24	58.75	59.65	57.30	59.65	10,323
2021-02-23	58.95	59.05	57.50	58.15	22,135
2021-02-22	59.65	59.65	58.20	59.35	15,037
2021-02-19	58.85	58.85	57.40	58.85	4,094
2021-02-18	59.45	59.45	58.00	58.25	17,667
2021-02-17	60.30	60.30	58.65	58.65	9,046
2021-02-16	60.70	60.70	59.20	60.20	7,233
2021-02-15	60.60	61.50	59.10	59.75	21,041
2021-02-12	60.10	60.40	58.60	60.20	229,529
2021-02-11	59.85	60.50	58.40	60.00	6,004
2021-02-10	58.15	58.15	56.70	57.60	22,239
2021-02-09	58.75	58.75	57.30	57.90	5,925
2021-02-08	58.85	58.85	57.40	58.85	24,133
2021-02-05	58.75	58.75	57.30	58.75	4,838
2021-02-04	59.25	59.25	57.80	58.35	15,921
2021-02-03	59.85	59.85	58.40	58.95	1,728
2021-02-02	59.05	59.65	57.60	59.65	1,150
2021-02-01	58.45	58.55	57.00	58.55	1,700
2021-01-29	56.70	57.40	55.30	57.40	13,210
2021-01-28	56.60	57.30	54.65	56.90	11,467
2021-01-27	56.90	58.45	55.50	56.60	7,794
2021-01-26	58.05	58.05	56.10	57.00	5,188
2021-01-25	59.55	59.55	57.30	57.30	7,669
2021-01-22	58.85	58.85	57.40	58.75	6,372
2021-01-21	61.00	61.00	59.15	59.15	4,080
2021-01-20	61.20	61.20	59.70	60.40	12,938
2021-01-19	61.40	61.60	59.90	60.80	2,603
2021-01-18	59.75	61.20	58.30	61.20	24,015
2021-01-15	61.30	61.30	58.85	58.85	7,486
2021-01-14	62.05	62.05	60.50	61.60	24,087
2021-01-13	66.05	66.05	61.80	61.80	3,276
2021-01-12	72.00	72.50	62.65	64.80	26,877
2021-01-11	72.90	72.90	71.10	71.85	21,522
2021-01-08	72.30	73.20	70.50	73.20	10,488
2021-01-07	72.10	72.30	70.30	72.30	3,239
2021-01-06	71.25	71.25	71.25	71.25	0
2021-01-05	70.15	71.55	68.40	71.25	4,252
2021-01-04	72.60	73.20	70.80	71.25	39,653
2021-01-01	73.10	73.10	73.10	73.10	0
2020-12-31	73.10	73.10	73.10	73.10	0
2020-12-30	72.90	73.10	71.10	73.10	702
2020-12-29	72.40	73.30	70.60	73.30	19,718
2020-12-28	72.60	72.60	72.60	72.60	0
2020-12-25	72.60	72.60	72.60	72.60	0
2020-12-24	72.60	72.60	72.60	72.60	0
2020-12-23	71.45	72.60	69.70	72.60	7,831
2020-12-22	70.65	71.75	68.90	71.75	16,333
2020-12-21	72.00	72.00	69.80	69.80	9,290
2020-12-18	70.45	72.20	68.70	72.20	4,538
2020-12-17	69.50	70.15	67.80	70.15	6,783
2020-12-16	67.45	69.50	65.80	68.40	9,309
2020-12-15	70.05	70.05	68.30	68.30	1,977
2020-12-14	70.65	70.65	68.90	69.60	1,828
2020-12-11	70.35	70.35	68.60	69.90	1,437
2020-12-10	72.00	72.00	70.20	70.55	5,025
2020-12-09	72.20	72.70	70.40	71.65	5,053
2020-12-08	72.50	72.60	70.70	72.60	1,059
2020-12-07	72.90	72.90	71.10	72.60	7,005
2020-12-04	73.20	73.70	71.40	72.70	10,288
2020-12-03	72.20	72.70	70.40	70.55	20,365
2020-12-02	71.85	73.10	70.10	73.10	3,616
2020-12-01	71.45	72.20	69.70	72.20	12,624
2020-11-30	72.00	72.60	70.20	72.60	11,708
2020-11-27	72.00	72.00	70.20	72.00	11,388
2020-11-26	71.25	72.70	69.50	71.75	17,753
2020-11-25	71.75	71.85	70.00	71.85	1,356
2020-11-24	70.05	71.05	68.30	71.05	4,734
2020-11-23	71.05	71.15	69.20	69.20	787
2020-11-20	70.35	71.25	68.60	71.25	1,275
2020-11-19	70.75	71.45	69.00	70.45	2,013
2020-11-18	73.40	73.40	71.35	71.35	10,510
2020-11-17	72.00	73.00	70.20	73.00	7,522
2020-11-16	72.30	72.40	70.50	72.20	10,686
2020-11-13	70.75	72.70	69.00	71.75	18,698
2020-11-12	69.40	71.05	67.70	71.05	14,176
2020-11-11	67.75	70.55	66.10	70.55	33,046
2020-11-10	69.00	69.70	67.30	68.70	16,965
2020-11-09	63.85	69.20	62.30	69.20	17,099
2020-11-06	63.85	63.85	62.30	63.45	7,486
2020-11-05	62.55	64.00	61.00	64.00	6,968
2020-11-04	58.75	63.45	56.40	62.65	13,021
2020-11-03	57.10	58.95	55.70	58.05	11,763
2020-11-02	57.60	57.60	55.75	57.20	4,634
2020-10-30	55.85	57.00	54.50	56.00	3,669
2020-10-29	56.00	56.00	54.60	56.00	7,636
2020-10-28	55.65	56.30	54.30	56.30	46,602
2020-10-27	56.70	57.00	55.30	57.00	21,092
2020-10-26	58.75	58.75	55.40	57.10	4,827
2020-10-23	58.75	60.20	57.30	60.20	2,860
2020-10-22	60.00	60.00	57.60	58.15	21,040
2020-10-21	60.50	61.20	59.00	59.25	9,455
2020-10-20	62.35	62.35	60.80	61.40	7,275
2020-10-16	62.25	62.25	60.70	61.20	30,712
2020-10-15	62.65	62.65	61.10	62.65	20,929
2020-10-14	62.75	63.75	61.20	62.95	13,727
2020-10-13	63.35	63.35	61.30	62.05	11,554
2020-10-12	62.05	64.00	60.50	63.05	6,094
2020-10-09	62.15	62.95	60.60	62.95	3,379
2020-10-08	63.25	63.25	60.60	62.15	18,233
2020-10-07	60.90	64.10	59.40	62.35	33,537
2020-10-06	61.30	61.30	59.80	61.20	20,266
2020-10-05	60.70	61.50	59.20	61.50	21,034
2020-10-02	59.85	60.50	58.40	60.50	3,356
2020-10-01	61.70	61.70	60.20	60.70	11,522
2020-09-30	62.45	62.55	60.90	60.90	8,251
2020-09-29	63.25	63.25	61.70	62.05	1,805
2020-09-28	59.15	60.50	57.70	60.50	5,933
2020-09-25	58.55	58.75	57.10	57.90	9,161
2020-09-24	59.35	59.35	57.90	58.25	45,154
2020-09-23	60.60	61.90	59.10	60.30	35,415
2020-09-22	61.80	61.80	60.30	60.30	12,195
2020-09-21	62.85	62.85	60.30	60.30	8,913
2020-09-18	63.25	63.25	61.70	62.35	28,440
2020-09-17	63.25	63.25	61.70	62.75	42,556
2020-09-16	63.55	63.55	62.00	63.45	8,751
2020-09-15	63.55	63.55	62.00	63.45	39,997
2020-09-14	63.85	63.85	62.30	63.25	6,975
2020-09-11	62.35	63.05	60.80	63.05	3,044
2020-09-10	63.15	63.15	61.60	63.15	37
2020-09-09	63.25	63.25	61.70	63.15	1,187
2020-09-08	63.25	63.25	61.70	62.35	0
2020-09-07	62.05	64.00	60.50	64.00	2,889
2020-09-04	63.45	63.45	61.70	62.35	27,048
2020-09-03	66.95	67.25	64.40	64.40	64
2020-09-02	66.05	67.15	64.40	66.05	1,564
2020-09-01	65.40	65.40	63.80	65.40	477
2020-08-28	66.05	66.05	64.40	66.05	15,278
2020-08-27	66.95	67.05	65.30	66.15	78
2020-08-26	65.10	66.95	63.50	66.95	7
2020-08-25	65.20	66.25	63.60	65.30	2,205
2020-08-24	65.90	66.05	64.30	66.05	1,714
2020-08-21	65.40	67.55	63.80	65.60	5,591
2020-08-20	65.50	66.05	63.90	66.05	16,805
2020-08-19	66.65	66.75	65.00	66.75	3,603
2020-08-18	69.10	69.10	66.75	66.75	5,225
2020-08-17	68.70	69.00	67.00	69.00	1,217
2020-08-14	69.10	69.10	67.40	69.10	3,660
2020-08-13	69.40	69.40	67.70	69.10	20,097
2020-08-12	69.70	70.15	68.00	70.15	3,446
2020-08-11	70.35	70.55	68.60	70.05	5,253
2020-08-10	70.75	71.55	69.00	70.55	1,980
2020-08-07	69.50	70.05	67.80	70.05	9,582
2020-08-06	70.65	71.15	68.90	69.10	3,719
2020-08-05	69.30	71.25	67.60	71.25	11,124
2020-08-04	69.50	69.50	67.80	69.50	2,016
2020-08-03	69.70	69.80	68.00	68.80	0
2020-07-31	69.50	70.55	67.80	69.40	414
2020-07-30	71.55	71.55	69.30	71.25	2,407
2020-07-29	71.55	71.55	69.80	71.25	5,725
2020-07-28	71.65	71.65	69.90	70.75	7,396
2020-07-27	70.35	71.75	68.60	71.55	22,493
2020-07-24	70.05	70.15	68.20	70.15	14,975
2020-07-23	70.85	71.75	69.10	69.60	1,624
2020-07-22	70.25	70.45	68.40	70.15	13,919
2020-07-21	70.75	70.75	69.00	70.45	7,357
2020-07-20	70.45	71.35	68.70	71.55	38,891
2020-07-17	66.55	71.55	64.90	71.55	21,442
2020-07-16	65.20	65.60	63.60	65.60	24,377
2020-07-15	63.65	65.40	62.10	65.40	2,051
2020-07-14	64.00	64.60	62.40	64.50	1,565
2020-07-13	62.75	64.30	61.20	63.35	16,385
2020-07-10	62.45	64.10	60.90	63.15	655
2020-07-09	63.35	63.35	61.40	62.05	1,409
2020-07-08	62.15	63.05	60.60	62.15	8,584
2020-07-07	63.05	64.80	61.50	63.85	1,816
2020-07-06	63.75	64.60	62.20	62.95	4,540
2020-07-03	62.25	63.75	60.70	63.75	2,922
2020-07-02	63.45	63.45	61.60	62.25	13,218
2020-07-01	62.05	63.05	60.50	63.05	1,046
2020-06-30	60.60	61.40	59.10	61.60	748
2020-06-29	60.50	61.60	59.00	60.90	12,940
2020-06-26	60.30	62.05	58.80	61.30	920
2020-06-25	61.60	62.15	60.10	61.90	817
2020-06-24	63.75	63.75	61.20	62.95	7,735
2020-06-23	62.75	64.70	61.20	62.95	5,382
2020-06-22	64.10	64.10	60.90	61.60	0
2020-06-19	64.00	64.00	64.00	64.00	0
2020-06-18	65.30	65.30	63.25	64.00	2,155
2020-06-17	66.35	66.35	64.70	65.60	226
2020-06-16	64.50	66.05	62.90	65.60	31,111
2020-06-15	59.35	62.95	57.90	62.05	28,091
2020-06-12	58.35	60.20	56.80	60.20	8,308
2020-06-11	62.05	62.05	58.45	59.25	35
2020-06-10	62.45	63.05	60.70	63.05	12,232
2020-06-09	65.10	65.10	61.60	62.35	1,446
2020-06-08	64.90	65.70	63.30	63.85	4,617
2020-06-05	64.90	65.40	63.30	64.40	7,462
2020-06-04	66.25	66.25	63.55	64.40	13,191
2020-06-03	62.25	65.90	60.50	65.90	12,806
2020-06-02	61.50	64.50	60.00	64.50	30,690
2020-06-01	59.15	61.30	57.70	61.30	3,576
2020-05-29	60.20	60.20	57.60	59.85	12,052
2020-05-28	58.45	59.85	57.00	59.85	24,981
2020-05-27	59.35	60.90	56.90	59.35	21,359
2020-05-26	59.15	59.45	57.70	59.35	16,742
2020-05-20	57.40	57.40	54.75	56.20	8,527
2020-05-19	57.90	57.90	56.20	56.20	18,906
2020-05-18	57.90	58.15	56.20	57.20	17,221
2020-05-15	55.85	56.70	54.35	55.75	7,368
2020-05-14	58.25	58.25	54.45	55.25	9,231
2020-05-13	60.80	61.60	58.95	59.75	18,341
2020-05-12	60.60	61.40	59.10	60.60	5,573
2020-05-11	62.95	62.95	59.45	61.20	6,989
2020-05-07	59.35	63.35	57.90	63.35	1,166
2020-05-06	58.85	60.50	57.40	60.50	10,380
2020-05-05	61.60	62.25	58.45	59.25	1,120
2020-05-04	62.75	62.75	58.85	61.20	11,859
2020-04-30	64.00	65.80	62.40	64.10	7,521
2020-04-29	61.20	64.20	58.20	64.10	39,035
2020-04-28	57.80	61.50	56.40	57.50	19,010
2020-04-27	57.60	59.25	56.20	57.50	11,808
2020-04-24	58.95	58.95	56.60	57.30	19,157
2020-04-23	58.45	58.55	55.65	58.05	22,717
2020-04-22	55.45	57.10	53.10	54.05	28,834
2020-04-21	53.80	54.05	52.00	54.05	14,535
2020-04-20	53.00	53.10	51.30	53.00	5,251
2020-04-17	49.50	51.85	48.30	51.85	2,754
2020-04-16	48.35	48.65	46.85	48.10	7,526
2020-04-15	48.80	48.93	47.58	47.58	6,519
2020-04-09	51.03	51.35	49.40	48.50	6,520
2020-04-08	50.78	50.78	48.50	48.50	7,707
2020-04-07	51.15	52.80	49.05	49.08	10,335
2020-04-06	49.30	49.88	47.08	47.33	4,045
2020-04-03	48.75	48.75	47.23	47.13	33
2020-04-03	48.75	48.80	47.23	47.33	1,458
2020-04-02	47.78	47.13	47.13	47.13	5,149
2020-04-02	47.78	47.83	46.60	47.58	2,519
2020-04-01	47.35	47.58	47.58	47.58	5,374
2020-04-01	47.35	49.00	45.00	48.45	4,211
2020-03-31	46.25	48.50	45.10	48.45	0
2020-03-31	46.25	48.50	45.10	45.23	0
2020-03-30	42.90	45.23	41.28	45.23	16,341
2020-03-30	42.90	44.40	41.28	43.18	14,948
2020-03-28	44.45	44.45	43.18	43.18	0
2020-03-27	44.45	44.45	43.18	44.00	9,747
2020-03-26	43.38	43.43	40.65	44.55	0
2020-03-25	43.58	43.68	41.68	41.63	3,925
2020-03-24	40.50	41.43	39.50	38.65	0
2020-03-23	39.58	39.63	38.05	40.20	1,455
2020-03-20	40.85	41.18	39.83	39.93	606
2020-03-19	44.20	44.40	39.23	44.60	8,294
2020-03-18	54.35	54.75	50.68	55.15	81
2020-03-17	56.70	57.30	53.20	56.50	49
2020-03-16	60.50	60.50	50.30	63.15	6,529
2020-03-13	67.45	68.40	62.25	62.85	11,080
2020-03-12	71.35	71.35	64.90	74.25	5,895
2020-03-11	78.35	78.75	74.25	77.60	601
2020-03-10	77.90	80.10	76.00	77.30	556
2020-03-09	79.55	79.55	76.20	77.30	41,048
2020-03-06	84.00	85.00	81.30	81.30	15,753
2020-03-05	83.85	85.00	81.80	82.35	4,400
2020-03-04	82.95	83.75	80.80	81.70	2,018
2020-03-03	82.35	82.85	80.30	81.10	3,177
2020-03-02	81.60	83.65	79.60	81.20	24
2020-02-28	82.05	82.05	80.00	84.10	4,615
2020-02-27	86.05	86.55	83.05	86.75	929
2020-02-26	88.20	88.20	83.25	88.10	2,020
2020-02-25	89.30	89.50	87.10	88.80	9,178
2020-02-24	90.75	90.75	88.50	91.45	0
2020-02-21	92.90	92.90	90.60	91.45	0
2020-02-20	90.35	94.25	88.10	94.25	3,730
2020-02-19	89.10	89.10	86.90	89.10	19,014
2020-02-18	88.50	88.80	86.30	87.45	2,202
2020-02-17	89.20	89.70	87.00	88.30	2,330
2020-02-14	89.00	89.20	86.80	87.75	2,352
2020-02-13	87.15	88.90	85.00	88.90	4,477
2020-02-12	87.25	87.75	85.10	87.75	373
2020-02-11	88.20	88.20	86.00	88.00	10,135
2020-02-10	87.25	87.25	85.10	87.25	1,789
2020-02-07	88.60	88.70	86.40	88.70	88
2020-02-06	88.50	88.50	86.30	88.30	324
2020-02-05	88.50	88.50	86.30	88.40	23
2020-02-04	89.50	89.50	87.30	88.60	5
2020-02-03	88.30	88.30	86.10	88.20	0
2020-01-31	87.35	87.35	85.20	88.10	25
2020-01-30	89.10	89.10	85.90	88.10	0
2020-01-29	88.20	88.50	86.00	88.50	9,660
2020-01-28	85.80	87.05	83.70	87.05	7,649
2020-01-27	88.10	88.10	85.90	86.35	2,539
2020-01-24	84.80	88.50	82.70	88.50	10,346
2020-01-23	84.40	84.40	82.30	84.10	4,315
2020-01-22	84.00	84.00	81.90	84.00	3,533
2020-01-21	84.40	84.40	82.30	83.55	5,960
2020-01-20	84.70	84.70	82.50	84.60	3,553
2020-01-17	84.40	84.40	82.30	84.00	1,999
2020-01-16	84.40	84.60	82.30	84.60	4,080
2020-01-15	84.50	84.50	82.40	84.30	26
2020-01-14	85.70	85.90	83.60	84.70	651
2020-01-13	83.75	85.20	81.70	85.20	3,915
2020-01-10	82.75	82.75	80.70	82.65	2,581
2020-01-09	83.15	83.15	81.10	83.05	906
2020-01-08	84.10	84.10	82.00	82.75	3,281
2020-01-07	83.65	83.65	81.60	83.25	1,885
2020-01-06	83.15	83.15	83.15	83.15	0
2020-01-03	84.00	84.00	81.90	83.15	6,327
2020-01-02	83.15	83.25	81.10	83.25	3,155
2019-12-31	82.85	82.85	82.85	82.85	0
2019-12-30	83.75	83.75	81.70	82.85	12,045
2019-12-27	83.05	83.05	81.00	82.85	5,815
2019-12-24	82.75	82.75	82.75	82.75	0
2019-12-23	81.90	82.75	79.90	82.75	1,743
2019-12-20	81.20	82.45	79.20	82.45	1,622
2019-12-19	81.80	81.80	79.80	81.80	1,604
2019-12-18	83.05	83.15	81.00	81.90	1,713
2019-12-17	82.55	83.45	80.50	83.45	3,174
2019-12-16	81.60	82.85	79.60	82.85	4,853
2019-12-13	80.50	82.65	78.50	82.65	8,455
2019-12-12	81.70	81.70	79.70	81.60	5,818
2019-12-11	81.60	81.60	79.60	81.40	6,612
2019-12-10	79.85	81.40	77.90	81.40	593
2019-12-09	81.10	81.10	79.10	80.20	2,507
2019-12-06	79.25	79.25	77.30	78.75	1,010
2019-12-05	78.95	78.95	77.00	78.05	1,289
2019-12-04	78.55	78.55	76.60	78.05	510
2019-12-03	79.05	79.35	77.10	78.25	3,887
2019-12-02	76.60	78.05	74.70	78.05	1,375
2019-11-29	75.65	76.60	73.80	76.60	14,686
2019-11-28	76.00	76.00	74.10	75.85	4,123
2019-11-27	76.20	76.40	74.30	76.40	72
2019-11-26	76.20	76.20	74.30	76.00	3,487
2019-11-25	76.70	76.70	74.80	76.40	4,767
2019-11-22	77.40	77.40	75.50	75.85	328
2019-11-21	78.55	78.55	76.60	77.80	6,171
2019-11-20	77.30	77.70	75.40	77.70	7,815
2019-11-19	76.10	77.60	74.20	77.60	102
2019-11-18	76.10	76.10	74.20	76.00	5,367
2019-11-15	76.60	76.60	74.70	76.00	2,049
2019-11-14	76.10	76.10	74.20	76.00	1,652
2019-11-13	76.40	76.40	74.50	75.75	3,432
2019-11-12	76.30	76.30	74.40	76.00	10,439
2019-11-11	77.20	77.20	75.30	76.00	1,727
2019-11-08	79.45	79.45	75.65	76.60	10,184
2019-11-07	80.10	80.10	78.10	78.55	8,916
2019-11-06	79.05	79.05	77.10	77.70	2,419
2019-11-05	81.10	81.10	78.20	78.35	13,364
2019-11-04	83.15	83.75	81.10	82.55	31,224
2019-11-01	81.80	86.35	79.80	86.35	0
2019-10-31	82.45	82.45	80.20	82.25	7,254
2019-10-30	82.15	83.15	80.10	81.70	18,757
2019-10-29	83.15	83.15	81.10	84.40	3,433
2019-10-28	84.50	84.50	82.40	84.40	2,794
2019-10-25	84.10	84.60	82.00	83.35	6,654
2019-10-24	84.60	84.60	82.50	84.60	8,127
2019-10-23	82.25	85.70	80.20	85.70	6,556
2019-10-22	81.70	82.45	79.70	82.45	4,022
2019-10-21	80.80	80.90	78.80	80.90	2,381
2019-10-18	81.40	81.40	79.40	80.20	4,389
2019-10-17	79.25	81.20	77.30	81.20	667
2019-10-16	80.40	80.40	78.40	78.75	2,572
2019-10-15	81.10	81.10	79.10	79.75	16,289
2019-10-14	79.65	80.60	77.70	79.45	2,540
2019-10-11	78.25	79.85	76.30	79.85	4,050
2019-10-10	76.80	77.60	74.90	77.60	277
2019-10-09	78.25	78.25	75.70	76.50	7,572
2019-10-08	78.85	78.85	75.75	77.70	586
2019-10-07	79.45	79.45	77.50	78.95	2,925
2019-10-04	80.70	80.70	78.70	78.95	1,167
2019-10-03	84.00	84.00	79.75	80.80	187
2019-10-02	84.50	84.50	81.30	81.30	0
2019-10-01	85.30	85.30	83.00	85.10	137
2019-09-30	82.25	84.80	80.20	84.80	0
2019-09-27	80.50	81.60	78.35	81.60	3,507
2019-09-26	78.45	79.65	76.50	79.65	593
2019-09-25	79.45	79.45	76.60	78.05	7,095
2019-09-24	80.50	80.50	78.50	80.00	0
2019-09-23	81.70	81.70	79.70	80.10	0
2019-09-20	81.50	81.70	79.50	81.60	0
2019-09-19	81.30	82.05	79.30	82.05	0
2019-09-18	80.90	80.90	78.90	80.90	319
2019-09-17	82.85	82.85	80.80	80.80	779
2019-09-16	84.50	84.50	82.40	83.35	4,616
2019-09-13	78.65	78.75	76.70	78.75	28,653
2019-09-12	78.65	78.65	76.70	78.65	19,026
2019-09-11	78.65	78.65	76.70	78.35	0
2019-09-10	79.85	79.85	77.90	78.35	28
2019-09-09	81.10	81.10	78.75	78.75	32,587
2019-09-06	80.10	80.90	78.10	80.90	0
2019-09-05	78.65	79.65	76.70	79.65	0
2019-09-04	76.80	78.45	74.90	78.45	246
2019-09-03	75.85	76.00	72.90	75.75	8,241
2019-09-02	76.20	77.20	74.30	76.10	330
2019-08-30	76.60	76.60	74.70	76.20	3,691
2019-08-29	77.10	77.10	74.30	76.30	1,725
2019-08-28	76.70	77.70	74.40	76.30	1,872
2019-08-27	78.65	78.65	75.50	77.40	314
2019-08-23	78.95	79.45	76.30	79.25	63
2019-08-22	79.45	79.45	77.50	79.25	1,025
2019-08-21	80.30	80.60	78.20	80.20	0
2019-08-20	81.50	81.50	78.85	78.85	12,397
2019-08-19	78.65	81.00	76.70	81.00	0
2019-08-16	77.20	80.10	75.30	80.10	2,175
2019-08-15	78.55	79.85	75.40	77.30	107
2019-08-14	81.40	81.40	76.60	79.55	12,334
2019-08-13	80.20	81.20	76.10	80.10	0
2019-08-12	78.15	80.30	76.20	80.20	0
2019-08-09	78.75	79.35	76.80	78.05	18,722
2019-08-08	78.15	80.00	76.20	77.40	16,185
2019-08-07	76.20	77.90	74.30	77.90	3,818
2019-08-06	76.60	76.90	74.70	76.90	654
2019-08-05	79.45	79.45	77.50	77.70	175
2019-08-02	80.60	81.60	78.50	80.50	1,376
2019-08-01	81.80	82.35	79.00	82.35	418
2019-07-31	82.95	82.95	80.50	81.60	265
2019-07-30	81.90	81.90	79.90	81.90	4,469
2019-07-29	83.35	83.35	81.30	81.80	11,060
2019-07-26	82.75	82.85	80.70	82.85	705
2019-07-25	82.15	83.55	80.10	82.65	506
2019-07-24	81.20	82.45	79.20	82.15	0
2019-07-23	80.70	80.90	78.70	80.90	6,627
2019-07-22	79.85	81.70	77.90	79.85	11,802
2019-07-19	80.60	80.70	78.60	80.70	31
2019-07-18	83.65	84.90	80.30	80.30	0
2019-07-17	84.20	85.40	82.10	83.35	635
2019-07-16	86.65	87.05	84.50	85.60	7
2019-07-15	86.75	88.00	84.60	87.35	0
2019-07-12	86.95	86.95	84.80	86.75	91
2019-07-11	86.65	86.65	84.50	86.65	810
2019-07-10	88.50	88.50	86.30	87.15	62
2019-07-09	87.55	87.55	85.40	87.25	7,995
2019-07-08	86.85	88.20	84.70	86.65	600
2019-07-05	89.70	89.80	86.75	88.00	1,665
2019-07-04	87.15	88.20	85.00	88.20	0
2019-07-03	86.15	86.15	84.00	85.90	1,636
2019-07-02	86.05	86.25	83.90	86.25	0
2019-07-01	88.00	88.00	85.80	86.45	0
2019-06-28	87.65	87.65	84.90	86.05	3,238
2019-06-27	88.20	88.20	85.00	87.15	0
2019-06-26	89.70	89.70	86.10	86.65	207
2019-06-25	88.20	89.80	86.00	88.40	0
2019-06-24	90.85	90.85	88.30	88.30	6
2019-06-21	90.25	90.25	90.25	90.25	0
2019-06-20	90.45	90.45	88.20	90.25	0
2019-06-19	88.40	90.05	86.20	90.05	0
2019-06-18	86.95	88.60	84.50	88.60	0
2019-06-17	89.20	90.25	87.00	90.25	455
2019-06-14	88.90	88.90	86.70	88.50	1
2019-06-13	85.20	87.85	83.10	87.85	35,461
2019-06-12	85.40	87.25	83.30	86.05	27,627
2019-06-11	84.00	84.40	81.90	84.40	621
2019-06-10	85.90	86.05	83.80	84.00	1,387
2019-06-07	82.85	84.90	80.80	84.90	616
2019-06-06	81.90	81.90	81.90	81.90	0
2019-06-05	82.45	82.45	80.40	81.90	355
2019-06-04	81.40	82.25	79.40	81.10	3,226
2019-06-03	80.70	81.20	78.70	81.20	185
2019-05-31	82.65	82.65	80.60	81.80	82
2019-05-30	81.80	81.80	81.80	81.80	0
2019-05-29	80.50	82.35	78.50	81.80	53
2019-05-28	82.05	82.05	80.00	81.80	191
2019-05-24	81.70	82.95	79.70	82.95	238
2019-05-23	84.60	84.60	81.50	81.50	0
2019-05-22	88.80	88.80	84.00	84.00	805
2019-05-21	89.70	89.70	85.90	87.15	2,787
2019-05-20	88.20	88.20	86.00	88.20	667
2019-05-17	87.25	87.85	85.10	87.85	97
2019-05-16	86.15	86.45	84.00	86.45	2,128
2019-05-15	85.60	86.25	83.50	86.25	3,941
2019-05-14	83.65	86.35	81.60	85.90	9,255
2019-05-13	84.00	84.40	81.90	83.25	15,427
2019-05-10	84.00	84.00	81.90	83.75	37,586
2019-05-09	84.50	84.50	82.40	82.75	4,926
2019-05-08	85.90	85.90	83.15	84.60	28,817

Share	Price	Change
Mobile Tornado (MBT)	2.75	189.47%
Petrel Resources (PET)	2.85	46.15%
Plant Health (PHC)	4.34	25.07%
Lifesafe Hldg (LIFS)	17.50	16.67%
Light Science (LST)	2.85	16.33%

Share	Price	Change
Cloudcoco (CLCO)	0.275	-26.67%
Phoenix Copper. (PXC)	13.50	-18.18%
Helix Exploration (HEX)	17.50	-15.87%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Inspirit Energy (INSP)	0.0095	310,008,225
Premier African Minerals (PREM)	0.185	222,547,798
Supply@me Cap (SYME)	0.025	166,112,755
Tower Resources (TRP)	0.0215	137,337,969
Lloyds (LLOY)	53.78	122,151,985