Redcare Phar Eu Share History

Redcare Phar Eu Share Price history. The following table shows end-of-day data 0RJT historical share prices for Redcare Phar Eu, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	125.25	126.10	119.00	126.00	2,286
2024-05-02	126.30	126.30	120.00	126.00	1,142
2024-05-01	128.50	128.50	128.50	128.50	0
2024-04-30	128.60	128.90	122.20	128.50	2,646
2024-04-29	128.70	128.90	122.30	128.70	1,521
2024-04-26	132.20	132.90	125.60	129.75	9,598
2024-04-25	130.60	135.15	124.10	133.85	63,021
2024-04-24	136.40	139.75	129.60	139.75	11,774
2024-04-23	132.30	137.75	125.70	137.75	13,772
2024-04-22	130.40	130.90	123.90	130.20	4,395
2024-04-19	132.20	132.20	125.60	129.25	7,713
2024-04-18	135.35	135.35	128.60	134.50	7,621
2024-04-17	138.00	138.00	131.10	136.00	29,526
2024-04-16	133.75	137.25	127.10	137.25	10,646
2024-04-15	137.05	137.05	130.20	134.60	70,430
2024-04-12	140.40	140.40	133.40	139.35	54,307
2024-04-11	139.25	140.80	132.30	135.65	22,153
2024-04-10	148.00	148.00	137.15	137.15	40,567
2024-04-09	145.05	145.05	137.80	144.40	56,161
2024-04-08	150.10	150.30	142.60	148.80	7,065
2024-04-05	147.75	147.85	140.40	147.85	18,281
2024-04-04	152.00	152.10	144.40	152.10	10,029
2024-04-03	147.85	147.85	140.50	145.75	9,410
2024-04-02	152.20	152.20	144.60	151.55	7,755
2024-04-01	151.63	151.63	151.63	151.63	0
2024-03-29	151.63	151.63	151.63	151.63	0
2024-03-28	148.40	151.63	141.00	151.63	16,900
2024-03-27	142.58	148.58	135.45	148.58	13,394
2024-03-26	147.40	148.73	140.05	141.05	13,000
2024-03-25	144.93	145.15	137.70	145.15	13,251
2024-03-22	143.40	143.83	136.25	143.83	43,459
2024-03-21	141.53	143.58	134.45	143.58	47,408
2024-03-20	144.30	145.83	137.10	144.15	81,312
2024-03-19	140.25	140.25	133.25	140.20	11,804
2024-03-18	141.68	144.78	134.60	144.78	29,369
2024-03-15	138.73	141.83	131.80	141.83	183,409
2024-03-14	127.00	139.58	120.65	139.58	22,054
2024-03-13	134.15	134.15	127.45	130.40	9,922
2024-03-12	125.40	131.15	119.15	131.05	30,705
2024-03-11	118.45	123.35	112.55	123.10	23,551
2024-03-08	126.40	126.40	120.10	124.88	7,082
2024-03-07	129.53	129.68	123.05	124.53	50,408
2024-03-06	131.45	134.15	124.90	134.15	20,561
2024-03-05	131.20	139.35	124.65	127.68	15,657
2024-03-04	130.30	131.10	123.80	130.15	14,814
2024-03-01	140.58	140.63	130.58	130.58	45,346
2024-02-29	142.30	142.30	135.20	140.40	17,817
2024-02-28	141.83	141.83	134.75	140.30	6,749
2024-02-27	142.83	142.93	135.70	142.20	18,530
2024-02-26	140.83	140.83	133.80	138.30	28,003
2024-02-23	140.35	141.53	133.35	141.53	3,718
2024-02-22	141.10	143.05	139.25	139.68	27,827
2024-02-21	142.63	142.68	135.50	142.68	5,022
2024-02-20	145.73	145.73	136.88	142.78	12,925
2024-02-19	145.53	145.53	138.25	145.40	5,051
2024-02-16	146.93	146.93	139.60	145.00	6,399
2024-02-15	149.93	150.25	142.45	146.40	3,705
2024-02-14	144.68	147.53	137.45	147.53	28,836
2024-02-13	148.10	148.10	140.70	147.20	49,003
2024-02-12	145.73	149.78	138.45	149.58	21,377
2024-02-09	142.78	142.78	135.65	142.78	132,557
2024-02-08	143.35	143.35	136.20	143.15	23,685
2024-02-07	144.10	149.10	136.90	149.10	78,399
2024-02-06	138.05	140.00	131.15	140.00	22,726
2024-02-05	135.68	139.83	128.90	139.83	8,028
2024-02-02	132.73	134.15	126.10	134.15	28,838
2024-02-01	129.58	133.93	123.10	133.93	9,761
2024-01-31	129.68	130.30	123.20	130.30	1,891
2024-01-30	129.20	129.73	122.75	129.73	1,973
2024-01-29	132.35	132.35	125.75	130.30	4,637
2024-01-26	134.20	134.88	127.50	133.68	3,006
2024-01-25	131.53	135.30	124.95	135.30	1,962
2024-01-24	130.73	130.73	124.20	130.68	3,316
2024-01-23	128.63	129.10	122.20	128.53	24,791
2024-01-22	129.00	129.00	122.55	127.88	13,208
2024-01-19	125.83	126.15	119.55	126.15	11,620
2024-01-18	121.83	121.88	115.75	120.83	15,041
2024-01-17	123.93	123.93	117.75	119.53	24,343
2024-01-16	124.05	124.93	117.85	124.73	45,923
2024-01-15	129.30	129.30	122.85	126.15	7,770
2024-01-12	125.00	131.53	118.75	130.15	13,645
2024-01-11	132.00	132.10	125.30	125.63	27,016
2024-01-10	141.93	141.93	131.53	131.53	53,036
2024-01-09	140.88	140.88	133.85	140.78	57,059
2024-01-08	136.93	137.15	130.10	137.15	15,619
2024-01-05	132.93	134.63	126.30	134.63	23,309
2024-01-04	128.45	128.45	122.05	127.35	5,518
2024-01-03	130.73	131.35	124.20	128.53	16,839
2024-01-02	132.58	134.00	125.95	131.15	6,500
2024-01-01	131.58	131.58	131.58	131.58	0
2023-12-29	131.83	131.83	125.25	131.58	1,271
2023-12-28	134.00	134.00	127.30	132.73	2,948
2023-12-27	130.68	130.68	124.15	130.15	3,803
2023-12-26	127.78	127.78	127.78	127.78	0
2023-12-25	127.78	127.78	127.78	127.78	0
2023-12-22	132.68	133.05	125.35	127.78	9,597
2023-12-21	135.20	135.20	128.45	134.30	5,767
2023-12-20	133.83	135.05	127.15	134.68	19,012
2023-12-19	135.10	135.63	128.35	134.45	9,032
2023-12-18	135.25	135.25	128.50	133.35	7,897
2023-12-15	134.53	135.45	127.80	135.45	5,669
2023-12-14	134.30	134.40	127.60	134.40	89,323
2023-12-13	131.58	132.58	125.00	132.58	83,750
2023-12-12	135.53	136.00	128.75	136.00	27,456
2023-12-11	133.20	134.20	126.55	134.20	4,772
2023-12-08	134.53	134.53	127.80	134.25	8,808
2023-12-07	133.93	134.00	127.25	134.00	3,893
2023-12-06	126.73	134.30	120.40	134.30	12,798
2023-12-05	126.20	126.20	119.90	125.83	20,939
2023-12-04	126.20	127.73	119.90	127.63	9,779
2023-12-01	130.00	130.10	123.50	127.88	37,528
2023-11-30	128.68	129.00	122.25	127.68	25,111
2023-11-29	127.78	129.00	121.40	129.00	9,999
2023-11-28	126.83	127.83	120.50	127.83	57,439
2023-11-27	126.40	126.63	120.10	126.63	2,481
2023-11-24	123.73	123.73	117.55	123.73	3,168
2023-11-23	123.15	123.40	117.00	123.40	1,736
2023-11-22	122.63	123.15	116.50	123.15	36,670
2023-11-21	125.63	126.68	119.35	122.35	4,955
2023-11-20	123.63	123.63	117.45	123.45	13,063
2023-11-17	118.40	121.78	112.50	121.78	81,053
2023-11-16	116.25	116.25	110.45	116.15	11,053
2023-11-15	115.45	115.45	109.70	115.25	10,226
2023-11-14	111.15	114.83	105.60	114.83	5,380
2023-11-13	111.30	112.53	111.30	112.53	8,534
2023-11-10	112.83	112.83	107.20	112.35	3,383
2023-11-09	108.78	114.40	103.35	114.40	4,609
2023-11-08	106.73	106.78	101.40	106.78	2,812
2023-11-07	104.30	104.30	99.10	104.26	8,270
2023-11-06	107.25	108.68	101.90	108.68	3,443
2023-11-03	111.73	112.68	106.15	109.15	10,295
2023-11-02	108.93	113.05	103.50	112.00	16,642
2023-11-01	105.35	105.73	100.10	105.68	33,978
2023-10-31	109.58	109.58	103.97	104.44	81,315
2023-10-30	109.25	110.05	103.80	108.78	805
2023-10-27	111.45	111.45	105.90	108.78	12,453
2023-10-26	111.00	113.63	105.45	113.63	3,866
2023-10-25	114.10	114.83	108.40	112.73	17,097
2023-10-24	109.25	114.78	103.80	114.78	36,301
2023-10-23	105.21	105.21	99.96	104.39	6,130
2023-10-20	102.36	103.68	97.26	103.68	5,423
2023-10-19	111.58	111.58	104.36	113.73	29,046
2023-10-18	113.45	114.05	107.80	113.73	11,139
2023-10-17	112.15	112.15	106.55	112.00	30,269
2023-10-16	111.00	111.93	105.45	111.93	5,706
2023-10-13	114.63	114.63	108.90	114.10	9,917
2023-10-12	114.05	114.35	108.35	114.35	8,450
2023-10-11	112.35	113.68	106.75	113.53	5,245
2023-10-10	109.20	110.05	103.75	110.05	2,780
2023-10-09	110.25	110.53	104.75	108.63	8,281
2023-10-06	110.25	110.78	104.75	110.78	40,590
2023-10-05	105.68	111.00	100.40	110.93	22,714
2023-10-04	98.55	100.26	93.64	100.06	60,354
2023-10-03	101.59	101.59	96.52	100.29	19,997
2023-10-02	101.35	102.16	96.30	101.62	14,242
2023-09-29	98.97	100.01	94.04	100.01	5,053
2023-09-28	96.91	96.91	92.06	96.17	5,250
2023-09-27	95.50	96.55	90.74	96.55	3,371
2023-09-26	94.84	94.84	90.10	94.50	6,536
2023-09-25	98.68	98.68	93.76	94.86	139,325
2023-09-22	96.06	96.17	91.26	96.17	4,964
2023-09-21	98.11	98.11	93.22	97.16	175,134
2023-09-20	98.97	99.24	94.04	97.91	3,673
2023-09-19	99.97	100.92	94.98	100.87	7,700
2023-09-18	97.63	100.15	97.63	99.82	7,845
2023-09-15	99.07	99.07	94.14	97.81	8,184
2023-09-14	96.40	97.05	91.60	96.35	14,568
2023-09-13	97.68	97.72	92.80	97.72	8,771
2023-09-12	101.21	101.82	96.16	101.82	5,028
2023-09-11	103.05	103.16	97.90	103.16	2,446
2023-09-08	102.00	102.68	96.90	100.54	6,367
2023-09-07	104.11	104.40	98.92	104.40	2,747
2023-09-06	106.20	106.25	100.90	106.25	2,497
2023-09-05	106.78	107.93	101.45	107.93	3,399
2023-09-04	108.15	108.15	102.75	107.78	4,809
2023-09-01	110.20	110.20	104.70	108.30	4,275
2023-08-31	108.78	108.78	103.35	108.35	5,210
2023-08-30	106.20	109.05	100.90	109.05	55,799
2023-08-29	107.10	107.10	101.75	107.10	10,787
2023-08-28	107.63	107.63	107.63	107.63	0
2023-08-25	106.20	108.05	100.90	107.63	3,906
2023-08-24	105.88	107.83	100.60	107.83	1,612
2023-08-23	107.73	107.73	102.35	106.93	8,000
2023-08-22	105.88	107.53	100.60	107.53	44,049
2023-08-21	99.01	104.91	94.06	104.25	15,907
2023-08-18	111.53	111.53	99.59	99.59	23,031
2023-08-17	112.68	112.68	107.05	112.40	6,961
2023-08-16	114.45	114.45	108.75	113.53	854
2023-08-15	114.53	114.53	108.80	114.40	36,681
2023-08-14	111.25	112.73	105.70	112.73	2,624
2023-08-11	111.35	111.35	105.80	111.05	18,235
2023-08-10	113.00	113.00	107.35	112.58	4,220
2023-08-09	115.93	116.53	110.15	113.30	4,837
2023-08-08	111.15	111.53	105.60	111.15	4,402
2023-08-07	114.88	115.10	109.15	110.40	6,086
2023-08-04	114.93	116.05	109.20	115.83	6,635
2023-08-03	111.73	114.58	106.15	114.58	35,794
2023-08-02	114.35	114.35	108.65	111.63	20,212
2023-08-01	109.73	118.35	104.25	114.58	70,625
2023-07-31	103.62	104.83	98.44	104.16	31,845
2023-07-28	104.96	104.96	99.72	104.29	82,268
2023-07-27	106.00	106.05	100.70	106.05	3,154
2023-07-26	105.21	105.93	99.96	105.93	8,560
2023-07-25	105.88	105.93	100.60	105.83	4,728
2023-07-24	103.06	104.74	97.92	104.74	3,626
2023-07-21	103.35	103.35	98.20	103.15	3,446
2023-07-20	102.74	104.64	97.62	104.64	5,830
2023-07-19	102.67	103.02	97.54	102.40	11,717
2023-07-18	103.24	103.34	98.08	103.15	51,817
2023-07-17	103.91	103.91	98.72	103.24	6,012
2023-07-14	104.59	104.59	99.38	104.30	7,179
2023-07-13	104.01	105.58	98.82	105.58	6,501
2023-07-12	106.15	106.15	100.85	105.07	81,450
2023-07-11	105.05	105.83	99.80	105.73	6,176
2023-07-10	109.10	109.53	103.65	106.30	29,474
2023-07-07	105.35	110.00	100.10	109.30	18,109
2023-07-06	103.02	105.83	97.88	105.78	24,920
2023-07-05	98.40	98.40	93.50	98.02	3,842
2023-07-04	97.73	98.40	92.86	98.30	3,353
2023-07-03	96.26	97.34	91.46	96.35	21,038
2023-06-30	94.04	95.20	89.34	95.20	35,050
2023-06-29	90.63	93.01	86.10	92.40	39,654
2023-06-28	88.67	88.67	84.24	88.65	4,758
2023-06-27	88.14	88.14	83.74	87.62	23,576
2023-06-26	90.40	90.50	85.88	88.86	12,523
2023-06-23	91.93	92.18	87.34	90.69	15,292
2023-06-22	90.58	90.58	86.06	90.40	23,949
2023-06-21	91.30	91.60	86.74	91.60	15,368
2023-06-20	91.81	91.81	87.22	91.05	8,626
2023-06-19	88.94	90.94	84.50	90.86	8,458
2023-06-16	90.02	90.75	85.52	90.75	140,043
2023-06-15	95.58	95.58	89.62	89.62	12,069
2023-06-14	94.98	94.98	90.24	93.26	18,817
2023-06-13	91.15	93.81	86.60	93.81	30,459
2023-06-12	88.75	89.03	84.32	89.03	17,548
2023-06-09	94.10	94.31	83.47	87.57	45,350
2023-06-08	95.40	96.77	90.64	96.77	8,888
2023-06-07	98.72	99.88	93.78	99.88	9,221
2023-06-06	95.07	96.73	90.32	96.73	11,092
2023-06-05	95.53	95.53	90.76	95.50	3,232
2023-06-02	94.21	96.63	89.50	96.58	5,011
2023-06-01	91.91	93.03	87.32	92.48	25,170
2023-05-31	93.03	94.25	88.38	90.44	24,804
2023-05-30	95.81	95.81	91.02	94.86	7,607
2023-05-29	93.20	93.20	93.20	93.20	0
2023-05-26	93.45	93.45	88.78	93.20	9,235
2023-05-25	95.63	96.72	90.86	92.65	11,237
2023-05-24	98.58	98.58	93.66	96.17	27,251
2023-05-23	98.36	99.20	93.46	99.02	12,572
2023-05-22	96.44	96.54	91.62	96.25	4,587
2023-05-19	94.86	95.20	90.12	95.20	5,791
2023-05-18	96.36	96.36	91.56	95.69	7,293
2023-05-17	93.70	97.54	89.02	96.15	13,435
2023-05-16	93.81	94.00	89.12	93.20	2,250
2023-05-15	92.75	94.52	88.12	94.52	15,385
2023-05-12	93.22	94.04	88.56	94.04	6,338
2023-05-11	91.60	91.68	87.02	91.68	5,211
2023-05-10	89.47	89.60	85.00	89.60	10,724
2023-05-09	90.48	90.48	85.96	89.81	321,900
2023-05-08	91.64	91.64	91.64	91.64	0
2023-05-05	91.34	91.64	86.78	91.64	10,885
2023-05-04	87.74	87.74	83.36	87.30	6,455
2023-05-03	89.20	89.20	84.74	88.10	27,036
2023-05-02	92.71	92.71	88.02	88.08	73,658
2023-05-01	90.73	90.73	90.73	90.73	0
2023-04-28	93.55	94.46	88.88	90.73	13,731
2023-04-27	91.38	92.65	86.82	92.65	14,019
2023-04-26	89.01	89.89	84.56	89.89	14,171
2023-04-25	87.64	88.88	83.26	88.88	8,386
2023-04-24	87.95	88.27	83.56	88.27	21,943
2023-04-21	88.71	89.01	84.28	88.04	8,353
2023-04-20	89.13	89.13	84.68	88.23	9,886
2023-04-19	89.20	90.06	84.74	90.06	12,274
2023-04-18	90.25	90.25	85.74	90.12	11,815
2023-04-17	88.25	90.63	83.84	90.63	36,232
2023-04-14	88.56	88.86	84.14	87.32	13,363
2023-04-13	86.69	87.55	82.36	87.47	211,397
2023-04-12	86.73	86.73	82.40	86.16	7,946
2023-04-11	85.89	86.29	81.60	86.29	23,673
2023-04-10	85.01	85.01	85.01	85.01	0
2023-04-07	85.01	85.01	85.01	85.01	0
2023-04-06	83.74	85.01	79.56	85.01	28,307
2023-04-05	82.58	84.54	78.46	84.54	22,870
2023-04-04	79.53	79.60	75.56	79.57	9,804
2023-04-03	83.28	83.28	79.12	80.82	12,524
2023-03-31	81.89	82.54	77.80	82.54	16,817
2023-03-30	76.35	80.23	72.54	78.54	61,735
2023-03-29	74.82	74.82	71.08	74.16	7,148
2023-03-28	73.83	74.50	70.14	74.02	7,733
2023-03-27	72.63	72.73	69.00	72.73	18,057
2023-03-24	74.90	74.90	70.96	71.47	22,186
2023-03-23	75.51	75.51	71.74	74.90	8,002
2023-03-22	75.15	75.15	74.65	74.92	3,188
2023-03-21	73.76	75.81	70.08	75.68	6,925
2023-03-20	71.87	71.87	68.28	71.57	16,811
2023-03-17	74.82	74.82	71.08	73.66	11,629
2023-03-16	73.78	74.16	70.10	74.16	12,823
2023-03-15	73.43	77.10	68.24	71.05	16,265
2023-03-14	69.55	74.69	66.08	74.69	9,103
2023-03-13	70.48	70.48	66.77	68.71	17,048
2023-03-10	69.38	70.35	65.92	70.35	30,141
2023-03-09	71.30	71.30	67.74	70.48	41,453
2023-03-08	70.65	71.87	67.12	71.81	41,335
2023-03-07	77.57	77.57	69.26	69.26	31,927
2023-03-06	75.13	75.85	71.38	73.41	8,541
2023-03-03	67.45	72.54	64.08	72.35	16,577
2023-03-02	64.96	66.31	61.72	66.31	6,505
2023-03-01	68.80	69.36	65.36	66.61	8,231
2023-02-28	68.37	68.58	64.96	68.52	6,620
2023-02-27	69.57	69.57	66.10	68.90	8,084
2023-02-24	70.18	70.18	66.68	69.91	11,718
2023-02-23	69.11	71.30	65.66	71.30	12,377
2023-02-22	66.90	70.54	63.56	70.54	17,392
2023-02-21	68.18	68.25	64.78	67.32	10,944
2023-02-20	67.30	67.62	63.94	67.41	3,869
2023-02-17	67.43	68.12	64.06	67.09	10,019
2023-02-16	66.56	67.74	63.24	67.72	10,456
2023-02-15	65.45	66.21	62.18	65.43	6,405
2023-02-14	65.55	65.93	62.28	65.36	19,218
2023-02-13	62.40	65.01	59.28	64.80	15,691
2023-02-10	62.40	62.88	59.28	62.67	37,456
2023-02-09	69.74	69.74	64.33	64.33	42,308
2023-02-08	72.80	73.93	69.16	73.93	15,939
2023-02-07	69.97	72.21	66.48	72.21	8,534
2023-02-06	69.45	69.68	65.98	69.38	11,213
2023-02-03	69.20	70.75	65.74	70.75	26,693
2023-02-02	66.84	70.94	63.50	70.94	30,789
2023-02-01	65.38	65.38	62.12	65.24	27,267
2023-01-31	63.11	66.04	59.96	66.04	22,894
2023-01-30	64.84	65.13	61.60	64.86	14,149
2023-01-27	64.23	64.23	61.02	63.95	6,695
2023-01-26	63.68	64.67	60.50	64.12	21,123
2023-01-25	64.10	64.10	60.90	64.04	34,849
2023-01-24	65.78	65.78	62.50	64.16	9,958
2023-01-23	65.30	65.87	62.04	64.82	20,479
2023-01-20	61.55	62.27	58.48	62.27	11,679
2023-01-19	61.64	63.13	58.56	61.47	17,011
2023-01-18	65.05	65.05	61.80	63.95	22,494
2023-01-17	63.57	63.93	60.40	63.93	7,741
2023-01-16	63.81	63.81	60.62	63.81	42,998
2023-01-13	65.45	65.45	62.18	64.12	24,109
2023-01-12	59.01	63.64	56.06	63.64	61,865
2023-01-11	56.29	59.30	53.48	58.90	33,882
2023-01-10	57.11	57.20	54.26	56.48	24,890
2023-01-09	51.34	57.32	48.78	57.32	36,675
2023-01-06	50.03	50.03	47.53	49.34	14,400
2023-01-05	51.51	51.89	48.94	50.73	12,937
2023-01-04	50.22	51.93	47.71	51.86	31,945
2023-01-03	45.75	48.75	43.46	48.71	50,080
2023-01-02	44.89	44.89	44.89	44.89	0
2022-12-30	44.98	45.64	42.73	44.89	3,042
2022-12-29	43.42	45.36	41.25	45.36	15,816
2022-12-28	43.64	44.03	41.46	44.03	9,543
2022-12-27	45.58	45.58	45.58	45.58	0
2022-12-26	45.58	45.58	45.58	45.58	0
2022-12-23	44.72	45.58	42.48	45.58	78,555
2022-12-22	45.71	45.71	43.42	45.44	39,109
2022-12-21	44.60	47.21	42.37	47.13	45,224
2022-12-20	42.42	43.19	40.30	43.19	11,898
2022-12-19	42.25	42.52	40.14	42.52	8,941
2022-12-16	41.98	42.45	39.88	42.44	18,373
2022-12-15	43.89	43.89	41.70	43.38	29,567
2022-12-14	45.78	45.78	43.49	45.31	23,242
2022-12-13	44.80	47.57	42.56	47.35	54,653
2022-12-12	44.75	44.75	42.51	44.47	18,825
2022-12-09	45.23	45.67	42.97	45.63	43,286
2022-12-08	45.92	46.21	43.62	44.96	7,119
2022-12-07	45.44	46.32	43.17	46.32	21,258
2022-12-06	48.18	48.18	45.78	47.05	18,748
2022-12-05	48.42	48.42	46.00	48.00	28,048
2022-12-02	48.31	49.70	45.89	47.16	33,328
2022-12-01	44.74	47.56	42.50	47.56	67,783
2022-11-30	42.25	42.55	40.14	42.55	10,496
2022-11-29	42.75	42.75	40.61	42.29	20,389
2022-11-28	42.46	42.47	40.34	42.09	13,068
2022-11-25	45.71	45.71	42.78	42.78	21,880
2022-11-24	42.47	44.69	40.35	44.69	25,065
2022-11-23	42.28	42.28	40.17	41.55	11,384
2022-11-22	42.28	42.28	40.17	42.26	9,561
2022-11-21	43.78	44.00	41.59	42.47	13,832
2022-11-18	43.91	43.91	41.71	43.91	21,378
2022-11-17	45.28	45.31	43.02	43.52	27,481
2022-11-16	47.86	47.86	45.47	46.02	39,077
2022-11-15	50.63	50.63	47.37	47.37	32,896
2022-11-14	51.47	51.48	48.90	51.48	59,917
2022-11-11	46.80	51.30	44.46	51.30	76,234
2022-11-10	43.89	45.60	41.70	45.60	21,611
2022-11-09	45.35	45.35	43.03	44.66	15,433
2022-11-08	44.26	46.00	42.05	46.00	25,771
2022-11-07	40.27	44.19	38.26	44.17	35,041
2022-11-04	38.86	41.37	36.92	41.37	41,936
2022-11-03	40.44	40.44	37.62	37.80	115,837
2022-11-02	45.00	45.00	42.75	44.72	16,686
2022-11-01	42.51	45.40	40.38	45.33	44,958
2022-10-31	44.01	44.01	41.81	42.21	54,839
2022-10-28	41.80	41.80	39.71	41.69	52,728
2022-10-27	43.12	43.12	40.96	43.11	30,717
2022-10-26	42.12	44.04	40.01	43.53	34,395
2022-10-25	40.18	41.78	38.17	41.73	27,870
2022-10-24	41.04	41.11	38.99	40.29	12,005
2022-10-21	40.11	40.54	38.10	40.54	10,537
2022-10-20	39.29	40.82	37.33	40.82	21,767
2022-10-19	42.00	42.00	39.90	40.73	31,224
2022-10-18	42.46	42.46	40.34	42.05	20,521
2022-10-17	39.86	43.16	37.87	43.16	34,206
2022-10-14	40.29	41.58	38.28	41.58	18,693
2022-10-13	38.31	38.96	36.39	38.91	38,491
2022-10-12	40.15	40.15	38.14	39.22	44,362
2022-10-11	39.66	40.18	37.68	40.08	18,218
2022-10-10	40.54	40.61	38.51	40.60	12,091
2022-10-07	42.56	42.56	40.43	42.11	72,062
2022-10-06	43.74	44.31	41.55	43.25	162,332
2022-10-05	48.71	48.71	43.37	43.52	199,752
2022-10-04	43.09	43.09	40.94	42.59	30,017
2022-10-03	41.46	41.46	39.39	40.82	11,031
2022-09-30	39.65	41.60	37.67	41.60	28,549
2022-09-29	42.74	42.74	40.51	40.51	21,049
2022-09-28	42.01	42.01	39.91	40.85	18,159
2022-09-27	41.47	43.51	39.40	42.95	25,724
2022-09-26	40.02	41.29	38.02	41.26	30,632
2022-09-23	41.41	41.80	39.34	40.18	35,424
2022-09-22	42.89	43.43	40.75	43.43	26,101
2022-09-21	43.72	44.18	41.53	43.91	12,456
2022-09-20	46.31	46.31	43.99	45.76	40,241
2022-09-19	47.46	47.46	47.46	47.46	0
2022-09-16	46.71	47.48	44.37	47.46	23,229
2022-09-15	48.79	48.79	46.35	48.61	29,079
2022-09-14	50.84	51.57	48.30	50.46	39,403
2022-09-13	55.20	55.76	51.93	51.97	13,184
2022-09-12	54.65	54.65	51.92	53.81	37,459
2022-09-09	54.00	54.84	51.30	54.84	49,168
2022-09-08	54.52	54.82	51.80	53.97	10,486
2022-09-07	53.20	53.74	50.54	53.74	26,321
2022-09-06	55.38	55.97	52.62	54.77	27,025
2022-09-05	52.40	53.64	49.78	53.64	19,750
2022-09-02	51.45	54.25	48.88	54.25	64,479
2022-09-01	54.44	54.44	51.68	51.68	178,070
2022-08-31	57.45	57.45	54.58	56.12	49,123
2022-08-30	60.12	60.12	57.12	59.22	32,408
2022-08-29	60.44	60.44	60.44	60.44	0
2022-08-26	60.63	63.03	57.60	60.44	34,285
2022-08-25	64.75	64.75	61.52	62.75	35,276
2022-08-24	65.05	65.53	61.80	64.90	15,938
2022-08-23	70.08	70.08	66.33	66.33	46,321
2022-08-22	76.69	80.98	71.76	71.76	75,240
2022-08-19	78.23	78.61	74.32	78.61	18,272
2022-08-18	79.26	79.72	75.30	79.72	22,143
2022-08-17	79.74	79.74	75.76	78.37	10,836
2022-08-16	80.21	80.21	76.20	80.16	28,122
2022-08-15	81.76	82.02	77.68	82.00	31,682
2022-08-12	80.29	80.29	76.28	80.04	10,803
2022-08-11	81.74	81.74	77.66	80.52	91,452
2022-08-10	80.10	81.01	76.10	80.96	83,209
2022-08-09	87.60	87.60	82.75	82.75	23,978
2022-08-08	88.40	88.40	83.98	87.38	6,538
2022-08-05	95.25	95.35	86.77	86.77	33,814
2022-08-04	97.02	98.35	92.18	98.35	17,647
2022-08-03	95.43	96.73	90.66	96.73	13,991
2022-08-02	97.25	100.30	92.40	99.83	5,470
2022-08-01	95.15	95.15	90.40	94.37	5,576
2022-07-29	91.43	94.61	91.43	94.61	8,100
2022-07-28	90.90	92.10	90.90	92.10	4,988
2022-07-27	86.90	91.28	82.56	91.28	4,842
2022-07-26	92.04	92.04	87.44	89.34	9,135
2022-07-25	91.01	93.28	86.46	93.22	12,442
2022-07-22	95.45	95.45	88.54	93.60	38,083
2022-07-21	96.25	97.59	91.44	97.59	9,891
2022-07-20	92.23	96.86	92.23	96.86	10,331
2022-07-19	90.37	90.37	85.86	89.89	8,910
2022-07-18	89.66	90.61	85.18	90.61	10,535
2022-07-15	87.95	88.23	83.56	88.23	11,816
2022-07-14	90.69	90.69	86.16	88.40	11,914
2022-07-13	93.34	93.60	88.68	89.87	18,686
2022-07-12	93.74	93.74	89.06	93.60	19,511
2022-07-11	94.73	97.81	90.00	97.20	22,490
2022-07-08	97.11	97.11	96.21	96.21	20,912
2022-07-07	99.63	99.63	94.56	94.56	25,029
2022-07-06	88.92	97.40	84.48	97.40	37,701
2022-07-05	81.43	88.58	77.36	87.41	33,183
2022-07-04	82.96	82.96	75.34	80.06	92,291
2022-07-01	85.11	85.11	80.86	83.81	79,969
2022-06-30	86.84	88.00	82.50	85.57	12,976
2022-06-29	90.00	90.00	85.36	85.51	9,238
2022-06-28	90.96	90.96	86.42	88.98	9,352
2022-06-27	89.07	91.24	84.62	91.15	6,460
2022-06-24	89.95	90.33	85.46	89.15	4,581
2022-06-23	90.61	90.61	86.08	90.14	6,860
2022-06-22	89.76	91.62	85.28	91.62	16,995
2022-06-21	90.40	91.57	85.88	91.45	9,663
2022-06-20	89.01	89.68	84.56	88.65	9,337
2022-06-17	83.30	87.64	79.14	87.64	30,381
2022-06-16	87.53	87.53	83.16	83.36	6,538
2022-06-15	83.13	88.92	78.98	88.92	17,854
2022-06-14	84.18	84.18	79.98	82.63	29,398
2022-06-13	85.45	85.45	81.18	84.90	10,677
2022-06-10	89.36	90.31	84.90	86.61	7,565
2022-06-09	91.87	91.87	87.28	91.28	23,289
2022-06-08	91.32	91.89	86.76	91.87	27,139
2022-06-07	94.56	94.61	89.84	90.12	20,902
2022-06-06	95.96	95.96	91.16	94.08	5,127
2022-06-03	100.01	100.01	100.01	100.01	0
2022-06-02	100.01	100.01	100.01	100.01	0
2022-06-01	103.63	103.63	98.21	100.01	108,538
2022-05-31	101.87	102.91	96.68	102.01	20,780
2022-05-30	98.34	102.40	93.42	102.25	47,088
2022-05-27	94.98	97.07	90.24	97.05	28,200
2022-05-26	91.01	93.78	86.46	93.45	6,032
2022-05-25	86.37	92.40	82.06	92.40	19,502
2022-05-24	89.22	89.22	84.76	86.82	11,531
2022-05-23	91.24	92.56	86.68	91.76	18,013
2022-05-20	86.35	89.36	82.04	89.36	21,690
2022-05-19	82.06	84.56	77.96	84.50	28,346
2022-05-18	88.21	88.21	83.80	85.11	9,186
2022-05-17	86.73	86.80	82.40	85.78	14,927
2022-05-16	91.22	91.22	84.42	84.61	16,846
2022-05-13	83.85	92.65	79.66	92.65	76,851
2022-05-12	83.41	87.81	79.24	84.02	31,773
2022-05-11	72.73	83.70	69.10	83.51	44,374
2022-05-10	91.72	92.82	70.40	72.73	95,914
2022-05-09	87.45	92.35	83.08	88.65	22,939
2022-05-06	82.21	89.22	78.10	89.05	41,623
2022-05-05	89.41	93.64	81.53	81.53	42,585
2022-05-04	84.65	88.14	80.42	88.14	57,758
2022-05-03	84.61	84.61	80.38	84.46	8,664
2022-05-02	77.47	77.47	77.47	77.47	0
2022-04-29	74.46	77.57	70.74	77.47	9,877
2022-04-28	72.00	73.85	68.40	73.85	47,085
2022-04-27	77.11	77.11	72.21	72.40	83,503
2022-04-26	68.67	82.48	65.24	79.13	88,509
2022-04-25	68.35	69.66	64.94	69.66	68,885
2022-04-22	72.84	73.09	69.20	71.91	19,553
2022-04-21	74.31	75.60	70.60	75.22	17,355
2022-04-20	75.93	75.93	72.14	75.66	31,760
2022-04-19	79.47	79.47	75.50	75.72	10,933
2022-04-18	79.20	79.20	79.20	79.20	0
2022-04-15	79.20	79.20	79.20	79.20	0
2022-04-14	78.04	79.20	74.14	79.20	18,201
2022-04-13	76.35	76.92	72.54	76.92	17,402
2022-04-12	76.04	76.69	72.24	76.69	24,009
2022-04-11	81.15	81.15	77.10	78.96	6,280
2022-04-08	86.29	86.29	81.98	82.73	14,267
2022-04-07	82.82	87.13	78.68	86.90	23,223
2022-04-06	87.32	87.32	82.96	84.92	65,222
2022-04-05	85.97	94.56	81.68	85.87	89,929
2022-04-04	82.77	83.11	78.64	83.11	10,650
2022-04-01	82.77	82.77	78.64	82.71	10,885
2022-03-31	85.83	85.83	81.55	84.93	2,647
2022-03-30	84.93	84.93	80.70	84.68	12,001
2022-03-29	82.68	83.78	78.55	83.78	6,855
2022-03-28	79.30	81.63	75.35	81.58	7,668
2022-03-25	80.10	81.88	76.10	81.88	8,649
2022-03-24	82.63	82.63	78.50	81.00	36,378
2022-03-23	87.63	87.63	83.00	83.00	46,362
2022-03-22	86.88	87.20	82.55	87.20	9,024
2022-03-21	86.35	87.35	82.05	87.35	50,542
2022-03-18	83.45	85.58	79.30	85.58	39,236
2022-03-17	81.63	83.35	77.55	83.15	10,472
2022-03-16	78.15	81.00	74.25	81.00	20,355
2022-03-15	79.20	79.20	74.83	74.83	30,209
2022-03-14	80.93	81.35	76.90	78.45	28,409
2022-03-11	81.53	82.35	77.45	82.10	13,168
2022-03-10	79.05	83.25	75.10	83.25	33,964
2022-03-09	72.73	77.45	69.10	77.45	40,860
2022-03-08	70.63	74.15	67.10	70.15	87,495
2022-03-07	67.25	71.15	63.90	71.15	23,428
2022-03-04	73.20	73.88	69.55	70.10	86,036
2022-03-03	78.58	83.25	74.65	78.88	31,193
2022-03-02	78.53	81.53	74.60	78.05	53,288
2022-03-01	85.30	85.78	80.58	80.73	10,484
2022-02-28	86.53	86.53	82.20	86.35	39,065
2022-02-25	83.73	86.68	79.55	86.58	9,132
2022-02-24	76.93	80.68	73.10	80.68	35,431
2022-02-23	84.58	84.68	80.35	84.68	78,585
2022-02-22	83.10	87.20	78.95	87.10	10,724
2022-02-21	91.63	91.63	87.05	88.30	20,353
2022-02-18	98.43	98.43	91.83	91.83	11,164
2022-02-17	98.98	100.13	94.05	100.13	28,269
2022-02-16	110.90	110.90	101.35	101.55	61,458
2022-02-15	106.50	111.25	101.20	111.15	6,827
2022-02-14	102.30	105.45	97.20	105.25	27,672
2022-02-11	105.55	106.10	100.30	106.10	3,164
2022-02-10	111.65	111.65	106.10	108.00	9,232
2022-02-09	107.65	111.25	102.30	111.25	9,804
2022-02-08	105.35	105.35	100.10	107.25	1,482
2022-02-07	101.73	107.25	96.65	107.25	5,264
2022-02-04	101.53	101.73	96.45	101.73	13,614
2022-02-03	110.40	110.40	102.00	102.00	9,549
2022-02-02	112.80	117.15	107.20	110.60	7,794
2022-02-01	115.65	115.65	107.65	112.00	15,146
2022-01-31	108.90	114.60	103.50	114.60	17,857
2022-01-28	113.05	113.05	104.40	108.50	15,287
2022-01-27	101.65	114.20	96.60	114.10	68,598
2022-01-26	93.83	101.65	89.15	101.65	55,416
2022-01-25	95.35	95.38	90.60	95.38	15,613
2022-01-24	107.35	107.35	94.68	95.55	25,716
2022-01-21	111.45	111.45	105.90	109.55	5,985
2022-01-20	109.65	112.80	104.20	112.80	7,791
2022-01-19	105.65	107.65	100.40	107.55	9,859
2022-01-18	108.20	108.20	102.80	106.40	7,213
2022-01-17	107.55	107.55	102.20	106.90	4,725
2022-01-14	109.25	109.25	103.80	108.40	11,895
2022-01-13	110.30	111.55	104.80	111.55	16,561
2022-01-12	105.65	108.80	100.40	108.70	106,443
2022-01-11	103.28	105.25	98.15	105.25	32,788
2022-01-10	103.83	105.05	98.65	100.68	11,157
2022-01-07	105.08	108.10	99.85	108.10	6,222
2022-01-06	109.15	109.25	103.70	106.80	22,421
2022-01-05	110.00	110.60	104.50	110.60	11,985
2022-01-04	114.90	114.90	109.20	110.40	14,439
2022-01-03	110.90	110.90	110.90	110.90	0
2021-12-31	110.90	110.90	110.90	110.90	0
2021-12-30	110.80	113.25	105.30	110.90	9,621
2021-12-29	111.55	111.55	106.00	110.90	6,290
2021-12-28	112.20	112.20	112.20	112.20	0
2021-12-27	112.20	112.20	112.20	112.20	0
2021-12-24	112.20	112.20	112.20	112.20	0
2021-12-23	108.00	112.20	102.60	112.20	16,101
2021-12-22	115.15	115.15	109.40	112.40	31,937
2021-12-21	119.25	119.25	113.30	115.55	34,130
2021-12-20	123.05	126.20	116.90	126.20	18,393
2021-12-17	124.90	124.90	118.70	120.90	36,706
2021-12-16	127.15	128.00	120.80	127.05	11,945
2021-12-15	128.00	128.00	121.60	125.85	17,253
2021-12-14	136.00	136.60	129.20	131.15	17,935
2021-12-13	134.60	134.60	127.90	134.30	13,336
2021-12-10	141.15	141.15	134.10	137.85	43,195
2021-12-09	145.55	145.55	138.30	138.30	15,856
2021-12-08	149.35	150.50	141.90	148.30	10,013
2021-12-07	142.30	149.05	135.20	148.90	4,561
2021-12-06	149.75	149.75	142.30	144.50	8,386
2021-12-03	146.90	151.75	139.60	151.75	6,026
2021-12-02	154.50	154.50	146.80	148.20	13,398
2021-12-01	159.45	159.55	151.50	158.30	29,524
2021-11-30	158.90	161.05	151.00	158.60	11,614
2021-11-29	163.15	163.15	155.00	157.85	9,181
2021-11-26	149.85	160.40	142.40	160.00	29,585
2021-11-25	148.00	149.85	140.60	149.85	20,380
2021-11-24	150.50	150.50	143.00	146.80	10,395
2021-11-23	147.75	151.85	140.40	151.85	24,280
2021-11-22	159.45	159.65	151.50	152.70	12,744
2021-11-19	147.25	158.90	139.90	158.60	19,775
2021-11-18	150.00	150.20	142.50	150.20	1,723
2021-11-17	149.75	149.75	142.30	148.80	3,075
2021-11-16	155.55	155.55	147.80	150.40	3,296
2021-11-15	150.60	155.25	143.10	155.25	7,011
2021-11-12	147.05	151.15	139.70	151.15	2,698
2021-11-11	151.55	151.55	144.00	148.50	9,199
2021-11-10	153.25	153.25	145.60	147.65	12,596
2021-11-09	151.45	154.80	143.90	154.80	18,783
2021-11-08	147.25	151.55	139.90	151.55	26,117
2021-11-05	148.50	149.05	141.10	149.05	13,579
2021-11-04	145.85	151.75	138.60	147.65	26,118
2021-11-03	137.15	143.45	130.30	142.40	14,978
2021-11-02	127.55	137.75	121.20	137.75	131,282
2021-11-01	130.60	132.50	124.10	132.50	6,400
2021-10-29	134.60	134.60	127.90	131.55	31,386
2021-10-28	130.20	131.35	123.70	131.35	5,500
2021-10-27	132.40	133.85	125.80	133.85	5,917
2021-10-26	133.45	133.45	126.80	132.50	5,304
2021-10-25	140.60	140.60	133.60	135.85	4,577
2021-10-22	140.30	140.50	133.30	140.50	3,134
2021-10-21	141.75	141.75	134.70	141.45	5,601
2021-10-20	142.70	144.70	135.60	144.70	27,711
2021-10-19	141.85	142.50	134.80	142.50	3,867
2021-10-18	136.00	138.70	129.20	138.70	8,619
2021-10-15	134.70	134.70	128.00	134.50	5,124
2021-10-14	138.80	138.80	131.90	137.35	2,806
2021-10-13	137.25	137.25	130.40	136.20	5,766
2021-10-12	133.75	139.35	127.10	138.80	3,204
2021-10-11	135.45	135.45	128.70	135.35	9,846
2021-10-08	135.85	135.85	129.10	134.80	3,047
2021-10-07	137.65	137.65	130.70	136.00	17,126
2021-10-06	132.60	133.55	126.00	133.55	10,933
2021-10-05	124.70	132.60	118.50	132.50	14,530
2021-10-04	125.75	125.75	119.50	125.65	7,853
2021-10-01	126.20	129.35	119.90	129.15	36,235
2021-09-30	130.30	130.30	123.80	128.00	23,983
2021-09-29	130.50	131.75	124.00	131.75	17,496
2021-09-28	134.40	135.05	127.70	133.75	5,842
2021-09-27	137.45	137.45	130.60	136.80	6,634
2021-09-24	143.15	143.25	136.00	140.30	11,842
2021-09-23	144.30	145.85	137.10	145.85	8,867
2021-09-22	148.70	148.70	141.30	142.20	15,280
2021-09-21	156.10	156.10	145.05	150.60	39,292
2021-09-20	151.85	152.70	144.30	152.30	22,406
2021-09-17	151.25	151.25	143.70	150.50	109,001
2021-09-16	148.40	148.40	141.00	146.70	10,756
2021-09-15	148.50	150.70	141.10	150.70	15,594
2021-09-14	145.25	145.25	138.00	145.05	8,185
2021-09-13	149.65	149.65	142.20	144.10	42,783
2021-09-10	150.70	150.70	143.20	150.20	74,591
2021-09-09	143.45	146.00	136.30	146.00	9,270
2021-09-08	149.45	149.45	142.00	149.15	3,732
2021-09-07	148.10	152.00	140.70	152.00	5,531
2021-09-06	154.40	155.25	146.70	151.55	18,147
2021-09-03	159.85	159.85	151.90	154.30	22,720
2021-09-02	155.75	158.00	148.00	158.00	23,278
2021-09-01	150.20	152.40	142.70	152.40	16,937
2021-08-31	148.30	148.30	140.90	148.30	7,543
2021-08-30	148.50	148.50	148.50	148.50	0
2021-08-27	150.30	151.55	142.80	148.50	31,718
2021-08-26	149.55	149.55	142.10	149.55	6,443
2021-08-25	143.85	150.10	136.70	150.10	13,083
2021-08-24	141.15	146.40	134.10	146.40	36,153
2021-08-23	137.25	137.85	130.40	137.85	11,153
2021-08-20	136.20	136.70	129.40	134.20	3,398
2021-08-19	134.00	134.00	127.30	133.65	4,142
2021-08-18	135.65	136.70	128.90	136.70	17,585
2021-08-17	136.00	136.00	129.20	133.65	4,942
2021-08-16	132.30	136.40	125.70	136.40	10,230
2021-08-13	131.85	135.45	125.30	135.45	10,680
2021-08-12	130.10	131.65	123.60	131.55	12,701
2021-08-11	133.35	133.35	126.70	130.80	16,691
2021-08-10	125.55	132.50	119.30	132.50	20,907
2021-08-09	122.20	123.45	116.10	123.45	35,613
2021-08-06	121.25	125.45	115.20	120.30	80,424
2021-08-05	123.45	123.45	116.90	120.30	69,532
2021-08-04	123.55	123.55	117.40	123.05	13,489
2021-08-03	127.05	127.05	120.70	126.50	24,536
2021-08-02	127.25	127.25	120.90	127.05	27,115
2021-07-30	129.35	129.35	122.90	128.60	15,090
2021-07-29	133.65	133.65	127.00	130.80	3,158
2021-07-28	129.25	129.25	122.80	128.60	8,222
2021-07-27	133.45	133.45	126.80	130.50	33,432
2021-07-26	138.70	138.70	131.80	138.00	86,616
2021-07-23	122.70	141.05	116.60	141.05	39,052
2021-07-22	134.50	134.60	127.80	134.60	23,265
2021-07-21	124.70	128.70	118.50	128.70	13,794
2021-07-20	129.45	129.45	123.00	123.05	41,612
2021-07-19	131.65	131.65	125.10	127.85	43,959
2021-07-16	129.65	132.40	123.20	130.00	45,793
2021-07-15	130.60	130.60	124.10	129.05	12,867
2021-07-14	133.15	133.15	126.50	131.05	14,307
2021-07-13	132.10	133.05	125.50	132.80	19,774
2021-07-12	134.00	134.10	127.30	134.10	21,941
2021-07-09	132.60	132.60	126.00	131.15	36,810
2021-07-08	130.80	130.80	124.30	129.75	8,655
2021-07-07	137.35	137.35	130.50	133.85	79,036
2021-07-06	146.70	146.70	139.40	140.40	95,982
2021-07-05	159.75	160.10	151.80	156.00	5,257
2021-07-02	156.90	157.55	149.10	157.45	8,974
2021-07-01	158.80	159.25	150.90	154.40	24,791
2021-06-30	166.20	166.20	155.35	155.35	41,169
2021-06-29	164.40	166.90	156.20	166.90	5,014
2021-06-28	159.15	161.55	151.20	161.55	5,916
2021-06-25	156.80	156.80	149.00	156.30	2,793
2021-06-24	158.20	158.20	150.30	157.25	21,785
2021-06-23	160.80	162.10	152.80	157.65	25,136
2021-06-22	175.45	181.85	163.25	163.25	67,714
2021-06-21	168.20	169.75	159.80	169.75	122,177
2021-06-18	161.65	166.70	153.60	166.70	19,465
2021-06-17	160.80	160.90	152.80	158.50	17,698
2021-06-16	161.35	163.05	153.30	163.05	35,701
2021-06-15	158.00	162.60	150.10	162.60	11,732
2021-06-14	152.80	154.20	145.20	154.20	10,205
2021-06-11	154.40	154.40	146.70	152.20	4,766
2021-06-10	154.70	154.70	147.00	152.00	7,703
2021-06-09	153.05	153.05	145.40	152.40	5,201
2021-06-08	151.55	153.05	144.00	152.90	5,692
2021-06-07	152.80	152.80	145.20	150.10	10,602
2021-06-04	152.60	152.60	145.00	151.35	2,300
2021-06-03	151.35	152.00	143.80	151.35	3,025
2021-06-02	155.25	155.25	147.50	152.80	3,372
2021-06-01	152.70	153.25	145.10	153.25	5,511
2021-05-31	151.75	151.75	151.75	151.75	0
2021-05-28	155.05	155.05	147.30	151.75	7,736
2021-05-27	158.20	158.60	150.30	152.40	12,418
2021-05-26	163.05	163.05	154.90	160.90	8,043
2021-05-25	157.85	162.20	150.00	162.20	3,410
2021-05-24	157.25	157.25	157.25	157.25	0
2021-05-21	159.05	159.05	151.10	157.25	6,890
2021-05-20	158.20	158.20	150.30	157.25	5,629
2021-05-19	161.35	161.35	153.30	156.50	12,047
2021-05-18	159.05	161.15	151.10	161.15	12,111
2021-05-17	156.10	156.10	148.30	156.10	10,427
2021-05-14	153.05	154.10	145.40	154.10	20,060
2021-05-13	150.10	153.65	142.60	152.15	6,624
2021-05-12	152.60	155.85	145.00	153.10	8,245
2021-05-11	150.70	152.60	142.50	152.20	23,268
2021-05-10	160.90	161.10	149.90	155.95	31,262
2021-05-07	154.00	161.85	144.80	161.40	12,771
2021-05-06	166.00	166.10	143.70	154.45	34,282
2021-05-05	165.40	167.75	157.20	167.10	17,979
2021-05-04	173.75	173.75	155.40	161.45	16,725
2021-05-03	172.55	172.55	172.55	172.55	0
2021-04-30	176.80	177.70	164.70	172.55	18,690
2021-04-29	187.05	187.65	168.70	175.65	23,878
2021-04-28	184.40	185.95	175.20	184.70	4,354
2021-04-27	182.40	183.20	173.30	182.55	3,928
2021-04-26	182.40	184.35	171.60	181.00	2,715
2021-04-23	181.85	182.55	172.70	181.90	3,552
2021-04-22	184.60	186.85	174.20	182.75	12,044
2021-04-21	186.40	186.40	169.00	183.10	4,249
2021-04-20	195.50	195.50	177.10	185.35	8,920
2021-04-19	197.40	200.00	187.10	194.75	9,556
2021-04-16	199.70	199.80	189.50	198.65	3,279
2021-04-15	200.25	200.50	188.80	199.80	5,097
2021-04-14	202.55	204.15	192.30	199.45	5,428
2021-04-13	190.50	203.75	181.00	203.30	7,900
2021-04-12	200.05	201.00	185.90	192.65	5,222
2021-04-09	193.20	194.70	183.60	194.30	6,402
2021-04-08	186.10	191.05	176.80	189.65	16,721
2021-04-07	190.90	191.30	181.40	183.80	29,353
2021-04-06	189.55	190.00	174.80	184.50	46,602
2021-04-05	187.35	187.35	187.35	187.35	0
2021-04-02	187.35	187.35	187.35	187.35	0
2021-04-01	187.55	189.70	178.20	187.35	30,057
2021-03-31	178.10	186.40	169.20	185.80	1,596
2021-03-30	180.60	180.60	169.60	178.30	2,512
2021-03-29	180.60	181.60	171.60	180.00	7,711
2021-03-26	172.40	179.20	163.80	178.30	4,643
2021-03-25	176.40	176.40	161.60	169.50	19,998
2021-03-24	190.70	190.70	174.20	180.00	4,361
2021-03-23	185.00	194.60	175.80	187.30	8,200
2021-03-22	186.10	186.50	169.80	179.50	6,203
2021-03-19	180.20	187.80	171.20	185.90	29,888
2021-03-18	190.50	190.50	172.80	180.50	9,395
2021-03-17	193.40	193.80	179.80	189.90	3,972
2021-03-16	191.95	192.75	179.80	190.90	3,145
2021-03-15	188.40	191.60	179.00	190.30	2,424
2021-03-12	193.05	193.05	179.40	187.10	3,909
2021-03-11	191.05	191.95	181.00	191.95	3,560
2021-03-10	190.30	194.85	180.80	191.70	5,173
2021-03-09	181.80	182.80	172.40	181.90	20,848
2021-03-08	180.40	181.10	169.80	180.30	10,262
2021-03-05	179.50	188.00	170.60	182.50	22,747
2021-03-04	187.70	188.20	169.80	179.80	66,847
2021-03-03	194.85	200.55	180.60	189.40	14,203
2021-03-02	204.80	205.30	193.60	203.05	31,698
2021-03-01	203.90	205.65	192.20	203.40	19,510
2021-02-26	198.75	203.85	189.00	201.70	7,070
2021-02-25	199.65	202.25	189.60	201.75	77,149
2021-02-24	205.45	216.00	193.40	196.10	42,850
2021-02-23	210.15	211.00	180.00	202.40	9,811
2021-02-22	223.00	223.25	192.20	213.25	9,430
2021-02-19	221.50	223.75	210.50	222.75	24,141
2021-02-18	233.00	233.75	217.50	226.00	6,904
2021-02-17	242.50	242.75	228.50	229.50	7,094
2021-02-16	246.75	248.25	234.50	246.50	22,418
2021-02-15	244.00	246.00	232.00	245.50	205,945
2021-02-12	234.50	239.75	223.00	238.25	4,694
2021-02-11	224.00	232.50	213.00	232.00	6,709
2021-02-10	233.00	233.50	217.00	225.75	5,156
2021-02-09	221.50	230.50	210.50	228.00	9,078
2021-02-08	236.25	237.00	215.50	222.50	5,201
2021-02-05	226.25	229.50	215.00	229.50	5,553
2021-02-04	222.50	225.00	211.50	224.50	99,581
2021-02-03	211.00	222.50	200.50	220.00	13,421
2021-02-02	194.40	207.75	184.80	207.15	6,069
2021-02-01	194.50	197.10	184.80	193.75	1,630
2021-01-29	194.30	194.55	184.20	193.10	23,745
2021-01-28	182.90	199.25	173.80	195.25	10,907
2021-01-27	200.65	201.90	180.80	188.80	11,610
2021-01-26	199.55	203.10	189.60	201.60	76,051
2021-01-25	195.85	200.00	186.20	199.40	64,591
2021-01-22	193.85	195.90	179.00	195.60	17,360
2021-01-21	185.20	189.60	176.00	189.60	33,443
2021-01-20	173.20	181.00	164.60	180.80	6,445
2021-01-19	160.20	168.00	152.20	168.00	4,888
2021-01-18	155.30	159.80	147.60	159.80	5,967
2021-01-15	160.20	160.30	148.40	155.10	6,548
2021-01-14	160.40	160.80	150.60	159.40	14,369
2021-01-13	163.50	164.90	155.40	164.90	4,831
2021-01-12	157.30	165.60	149.60	165.00	15,553
2021-01-11	155.30	157.50	147.60	155.10	8,088
2021-01-08	152.00	157.00	144.40	154.80	11,138
2021-01-07	151.70	152.40	144.20	152.40	4,336
2021-01-06	159.50	159.60	146.80	152.00	5,659
2021-01-05	156.20	157.90	148.40	157.90	23,404
2021-01-04	148.80	158.60	141.40	156.80	15,794
2021-01-01	148.20	148.20	148.20	148.20	0
2020-12-31	148.20	148.20	148.20	148.20	0
2020-12-30	149.40	149.80	142.00	148.20	1,969
2020-12-29	141.80	149.50	134.80	148.20	5,749
2020-12-28	141.70	141.70	141.70	141.70	0
2020-12-25	141.70	141.70	141.70	141.70	0
2020-12-24	141.70	141.70	141.70	141.70	0
2020-12-23	141.80	142.00	134.40	141.70	2,592
2020-12-22	140.20	142.00	133.20	141.80	4,133
2020-12-21	136.40	138.00	129.20	137.90	5,727
2020-12-18	135.10	138.00	128.40	137.60	8,021
2020-12-17	138.90	144.50	129.40	135.10	6,819
2020-12-16	144.00	144.10	133.80	140.50	6,298
2020-12-15	141.40	142.60	134.40	142.30	4,701
2020-12-14	147.70	147.70	134.20	142.80	39,779
2020-12-11	141.00	145.20	134.00	144.90	7,864
2020-12-10	139.70	142.00	132.80	140.70	6,064
2020-12-09	138.70	139.70	131.80	139.40	5,099
2020-12-08	134.70	138.40	128.00	138.00	3,864
2020-12-07	133.80	135.40	127.20	133.80	2,461
2020-12-04	129.40	136.20	123.00	134.80	2,960
2020-12-03	129.40	131.60	123.00	130.30	5,777
2020-12-02	135.30	135.90	127.60	132.30	6,405
2020-12-01	131.30	138.00	124.80	136.50	3,842
2020-11-30	131.30	133.40	124.80	131.90	14,864
2020-11-27	131.10	132.80	124.60	132.40	7,566
2020-11-26	126.70	130.10	120.40	129.90	6,340
2020-11-25	123.70	127.30	117.60	125.90	5,136
2020-11-24	130.10	131.80	118.00	124.70	7,121
2020-11-23	129.20	133.60	122.60	131.00	11,737
2020-11-20	132.40	134.80	125.80	134.80	12,970
2020-11-19	125.00	132.10	118.80	132.10	67,209
2020-11-18	124.40	128.30	118.20	126.30	73,893
2020-11-17	137.40	138.30	118.60	126.00	116,718
2020-11-16	141.20	141.20	125.80	138.80	32,570
2020-11-13	142.90	143.60	135.80	141.10	15,655
2020-11-12	138.40	142.90	131.60	141.70	76,380
2020-11-11	129.00	135.40	122.60	134.40	8,530
2020-11-10	137.40	137.40	116.40	128.40	79,734
2020-11-09	161.20	163.60	123.80	135.50	200,369
2020-11-06	163.70	165.30	155.60	163.50	15,634
2020-11-05	154.10	163.10	146.40	162.90	148,389
2020-11-04	147.10	150.50	139.80	150.50	1,799
2020-11-03	148.40	149.10	140.80	146.90	2,116
2020-11-02	143.30	150.40	136.20	147.70	9,423
2020-10-30	148.10	148.10	134.80	142.60	18,520
2020-10-29	149.20	155.80	141.80	153.00	3,425
2020-10-28	150.10	156.80	142.60	148.60	7,632
2020-10-27	144.60	149.30	137.40	149.00	16,214
2020-10-26	149.20	149.40	140.40	145.90	2,458
2020-10-23	153.40	153.40	145.00	151.60	2,839
2020-10-22	154.30	155.20	146.60	154.20	9,436
2020-10-21	156.20	159.60	148.40	156.60	15,118
2020-10-20	160.80	162.20	152.80	154.80	1,532
2020-10-16	159.30	163.10	151.40	161.60	2,386
2020-10-15	156.40	161.10	146.80	160.10	7,289
2020-10-14	157.00	163.50	147.80	156.10	3,468
2020-10-13	158.30	158.30	148.20	156.10	2,708
2020-10-12	150.10	157.00	142.60	156.40	4,319
2020-10-09	144.40	148.60	137.20	148.60	7,834
2020-10-08	148.40	148.90	137.40	143.40	20,890
2020-10-07	144.00	146.10	130.20	145.80	45,400
2020-10-06	156.20	156.70	141.00	142.80	26,887
2020-10-05	154.30	168.10	146.60	154.80	32,491
2020-10-02	151.10	151.70	142.60	151.20	7,433
2020-10-01	149.80	153.40	142.40	152.70	1,015
2020-09-30	151.50	151.50	142.60	149.70	11,635
2020-09-29	150.90	151.70	143.40	150.90	1,708
2020-09-28	146.90	150.50	139.60	149.70	10,332
2020-09-25	142.10	143.00	135.00	143.00	2,905
2020-09-24	146.10	147.00	135.60	142.60	17,054
2020-09-23	153.60	154.30	145.80	151.10	1,759
2020-09-22	150.50	152.50	143.00	151.40	7,909
2020-09-21	146.30	153.50	139.00	146.10	14,084
2020-09-18	137.20	143.80	130.40	143.50	130,336
2020-09-17	127.70	135.40	121.40	135.10	70,315
2020-09-16	135.50	135.60	128.40	133.60	19,181
2020-09-15	131.30	135.90	124.80	135.60	10,112
2020-09-14	129.20	130.40	122.80	129.40	3,672
2020-09-11	129.00	131.30	122.60	129.30	5,029
2020-09-10	131.50	131.50	121.40	130.40	3,353
2020-09-09	125.90	131.30	119.80	130.40	2,566
2020-09-08	134.80	135.00	112.20	127.40	19,698
2020-09-07	125.40	130.80	119.20	130.00	6,593
2020-09-04	129.40	131.00	118.00	122.80	17,325
2020-09-03	149.20	149.30	126.00	131.30	18,090
2020-09-02	157.60	158.30	149.30	149.60	15,085
2020-09-01	159.70	160.40	151.80	158.30	13,095
2020-08-28	159.10	159.10	149.60	158.50	3,927
2020-08-27	161.40	161.80	152.80	159.00	3,174
2020-08-26	157.20	159.40	149.40	159.00	5,177
2020-08-25	162.50	162.50	151.00	158.50	4,584
2020-08-24	158.30	163.80	150.40	160.20	2,281
2020-08-21	156.60	158.10	145.00	154.20	1,689
2020-08-20	159.70	159.70	147.80	154.70	358
2020-08-19	152.20	160.00	144.60	157.50	2,628
2020-08-18	148.40	152.60	141.00	151.80	3,333
2020-08-17	141.40	146.30	134.40	146.30	8,835
2020-08-14	141.40	142.20	134.40	141.80	33,715
2020-08-13	135.10	140.10	128.40	139.80	3,387
2020-08-12	136.20	136.70	128.00	135.10	606
2020-08-11	137.80	137.80	129.40	136.70	6,717
2020-08-10	140.40	140.50	133.20	137.80	6,281
2020-08-07	136.80	139.90	130.00	139.90	5,878
2020-08-06	135.60	137.40	127.40	135.20	4,726
2020-08-05	133.40	133.60	125.60	130.40	4,175
2020-08-04	139.10	139.20	126.40	132.70	1,993
2020-08-03	127.70	135.50	121.40	135.20	3,150
2020-07-31	125.00	127.20	118.80	127.00	3,784
2020-07-30	133.60	134.60	118.20	134.70	1,740
2020-07-29	142.50	142.60	129.00	134.70	1,001
2020-07-28	139.50	141.40	132.60	140.60	1,535
2020-07-27	137.60	138.90	130.60	138.50	1,690
2020-07-24	146.70	146.70	127.40	137.00	6,772
2020-07-23	141.20	143.40	134.20	143.40	5,131
2020-07-22	136.20	139.10	129.40	138.10	541
2020-07-21	137.20	139.30	130.40	136.70	4,992
2020-07-20	130.10	132.50	123.60	127.70	9,544
2020-07-17	121.60	127.90	115.60	127.70	16,791
2020-07-16	121.40	122.30	115.40	121.70	249
2020-07-15	122.50	124.40	116.40	122.30	5,749
2020-07-14	127.10	127.20	117.40	121.50	2,703
2020-07-13	123.50	127.60	117.40	127.60	2,047
2020-07-10	119.30	123.80	113.40	122.40	722
2020-07-09	124.80	125.00	113.40	120.50	7,804
2020-07-08	124.80	125.10	116.80	123.50	2,848
2020-07-07	131.50	132.50	118.00	123.60	55,849
2020-07-06	120.80	126.20	114.80	125.70	31,856
2020-07-03	110.30	117.60	104.80	116.60	21,394
2020-07-02	107.10	107.90	101.20	107.90	22,024
2020-07-01	108.80	108.80	102.40	107.00	10,188
2020-06-30	100.85	108.10	95.90	101.65	17,723
2020-06-29	105.60	105.60	98.00	104.65	1,703
2020-06-26	109.80	114.90	100.60	107.30	8,372
2020-06-25	102.35	106.50	97.30	103.90	9,233
2020-06-24	104.00	105.30	98.80	102.40	56,327
2020-06-23	101.60	102.60	96.60	102.40	12,980
2020-06-22	98.50	101.05	93.60	100.60	3,778
2020-06-19	95.85	97.55	91.10	95.55	5,878
2020-06-18	92.70	96.35	88.10	95.55	10,530
2020-06-17	94.70	95.60	88.90	95.55	3,850
2020-06-16	96.60	96.90	91.80	95.55	6,671
2020-06-15	90.60	93.95	86.10	92.60	13,139
2020-06-12	92.70	92.70	87.60	91.65	395
2020-06-11	89.65	94.10	85.20	93.35	4,348
2020-06-10	88.40	89.05	81.30	89.00	1,957
2020-06-09	78.40	85.95	74.50	84.60	16,267
2020-06-08	83.15	83.30	79.00	79.70	18,683
2020-06-05	90.60	90.60	82.40	83.55	4,227
2020-06-04	92.60	92.80	88.00	89.70	5,081
2020-06-03	94.00	94.75	87.20	92.45	1,477
2020-06-02	95.50	95.85	89.10	93.85	1,012
2020-06-01	92.65	92.65	92.65	92.65	0
2020-05-29	94.50	94.50	88.50	94.55	591
2020-05-28	91.75	95.10	86.40	94.55	16,962
2020-05-27	98.10	98.10	89.10	97.10	702
2020-05-26	105.60	105.80	96.10	97.10	6,302
2020-05-22	97.25	99.30	92.50	97.10	157
2020-05-21	96.40	97.60	91.60	97.10	3,135
2020-05-20	93.25	99.15	88.60	97.20	14,074
2020-05-19	95.15	95.15	85.70	90.05	18,833
2020-05-18	89.45	93.90	85.00	93.10	49,682
2020-05-15	88.00	88.20	83.60	87.50	161
2020-05-14	81.65	91.85	77.60	84.60	49,433
2020-05-13	80.30	80.90	76.20	79.60	865
2020-05-12	79.65	81.95	75.70	81.50	864
2020-05-11	78.20	79.50	74.30	78.75	1,604
2020-05-07	72.80	76.75	69.20	75.90	416
2020-05-06	70.30	73.20	66.80	72.60	160
2020-05-05	69.15	70.75	65.70	70.40	1,340
2020-05-04	69.45	69.45	62.80	69.00	823
2020-05-01	67.70	67.70	67.70	67.70	0
2020-04-30	68.50	69.30	64.70	68.80	281
2020-04-29	70.50	71.35	65.80	68.80	21,402
2020-04-28	73.55	74.40	69.90	71.60	2,455
2020-04-27	68.30	72.40	64.90	71.60	5,234
2020-04-24	67.55	67.80	64.20	66.90	3,308
2020-04-23	67.15	68.20	63.80	67.45	3,900
2020-04-22	67.05	67.60	63.70	66.00	880
2020-04-21	67.35	67.40	62.70	66.00	16,480
2020-04-20	69.05	69.80	62.60	66.00	17,560
2020-04-17	66.60	68.15	63.30	68.15	16,379
2020-04-16	64.50	67.05	61.30	66.75	240
2020-04-15	64.10	64.80	60.90	64.35	3,580
2020-04-14	64.40	64.85	61.20	62.90	3,127
2020-04-10	62.40	62.90	62.40	62.90	0
2020-04-09	62.40	64.20	59.30	62.90	1,923
2020-04-08	62.20	65.10	59.10	60.95	143,490
2020-04-07	69.65	74.90	61.80	68.20	6,840
2020-04-06	62.80	68.95	59.70	61.80	52,049
2020-04-03	61.45	62.45	58.40	57.05	806
2020-04-03	61.45	62.45	58.40	61.80	46,817
2020-04-02	59.25	57.05	57.05	57.05	52,359
2020-04-02	59.25	61.75	54.10	59.50	8,275
2020-04-01	53.25	59.50	59.50	59.50	109,574
2020-04-01	53.25	56.65	49.60	50.20	29,281
2020-03-31	50.50	50.90	47.45	50.20	48,304
2020-03-31	50.50	50.90	47.45	50.03	11,208
2020-03-30	51.65	51.65	47.60	50.03	25,587
2020-03-30	51.65	51.65	47.60	49.85	2,383
2020-03-28	51.65	51.65	49.85	49.85	0
2020-03-27	51.65	51.65	47.40	50.85	6,955
2020-03-26	50.20	52.18	47.50	50.40	15,730
2020-03-25	55.35	55.45	49.90	54.45	1,100
2020-03-24	54.50	56.60	51.80	54.40	1,017
2020-03-23	52.30	57.85	49.70	51.55	2,086
2020-03-20	52.20	52.23	48.90	48.55	0
2020-03-19	52.20	52.20	47.20	48.60	3,065
2020-03-18	46.80	57.30	44.50	47.25	1,135
2020-03-17	41.25	49.65	39.20	40.15	4,518
2020-03-16	40.03	40.33	36.50	42.25	1,320
2020-03-13	43.38	44.40	41.25	43.15	146
2020-03-12	44.20	44.20	41.05	44.43	0
2020-03-11	46.50	46.68	44.20	47.08	0
2020-03-10	47.35	47.43	44.95	47.75	655
2020-03-09	46.15	49.75	43.85	51.95	379
2020-03-06	52.70	53.20	50.10	51.95	17,848
2020-03-05	50.20	52.90	47.70	50.50	14,540
2020-03-04	50.20	52.70	47.70	50.20	857
2020-03-03	47.05	52.75	44.70	46.85	291
2020-03-02	43.25	45.08	41.10	43.43	150
2020-02-28	43.20	43.75	41.05	44.58	0
2020-02-27	43.83	44.73	41.65	44.00	0
2020-02-26	44.23	44.23	41.60	44.83	627
2020-02-25	44.70	45.00	42.50	45.00	26,892
2020-02-24	44.38	45.28	42.20	45.20	0
2020-02-21	45.65	45.65	43.40	45.20	37,052
2020-02-20	46.40	46.43	44.10	46.10	103
2020-02-19	46.30	46.95	44.00	46.55	180
2020-02-18	46.60	46.60	43.95	46.33	100
2020-02-17	47.05	47.10	44.70	46.90	226
2020-02-14	46.70	47.13	44.40	46.95	9,237
2020-02-13	47.25	47.25	44.35	46.63	3,581
2020-02-12	47.15	47.15	44.80	47.13	5,176
2020-02-11	46.90	47.05	44.60	46.90	4,400
2020-02-10	46.80	46.83	44.50	46.75	3,099
2020-02-07	47.15	47.18	44.80	46.95	4,787
2020-02-06	47.75	47.83	45.00	47.23	5,407
2020-02-05	48.10	48.10	45.50	47.63	4,552
2020-02-04	47.45	47.90	45.10	47.63	636
2020-02-03	46.35	46.40	43.90	46.33	1,640
2020-01-31	45.75	46.43	43.50	46.08	52
2020-01-30	46.90	46.93	44.15	46.08	11,923
2020-01-29	46.30	46.58	44.00	46.58	140
2020-01-28	45.55	46.03	43.30	45.88	0
2020-01-27	46.10	46.13	43.35	45.50	0
2020-01-24	46.40	46.68	44.10	46.10	17,906
2020-01-23	44.10	46.33	41.95	45.90	9,300
2020-01-22	43.85	43.98	41.70	43.80	22,142
2020-01-21	44.10	44.13	41.85	43.93	104
2020-01-20	45.15	45.15	41.45	43.70	148
2020-01-17	45.75	45.78	43.35	45.43	42
2020-01-16	45.85	46.40	43.60	46.08	2,579
2020-01-15	44.00	46.00	41.80	45.90	118
2020-01-14	43.25	44.30	41.10	44.15	3,413
2020-01-13	42.30	42.83	40.20	42.83	1,459
2020-01-10	42.70	42.70	40.45	42.30	0
2020-01-09	43.15	43.15	40.70	42.60	9,298
2020-01-08	41.75	42.53	39.70	42.23	120
2020-01-07	42.10	42.18	40.00	42.03	1
2020-01-06	42.20	42.23	39.90	41.93	0
2020-01-03	43.55	43.55	41.10	42.68	0
2020-01-02	43.55	43.63	41.40	43.48	113
2019-12-30	43.55	43.98	41.40	43.75	0
2019-12-27	43.65	43.83	41.50	43.75	0
2019-12-24	43.53	43.53	43.53	43.53	0
2019-12-23	43.35	43.63	41.20	43.53	18
2019-12-20	42.90	43.00	40.80	43.00	4
2019-12-19	42.80	42.90	40.50	42.83	0
2019-12-18	42.90	43.08	40.80	42.90	2,685
2019-12-17	42.80	42.83	40.70	42.78	0
2019-12-16	42.50	42.90	40.40	42.68	454
2019-12-13	41.25	42.48	39.20	42.45	7,822
2019-12-12	41.65	41.85	39.60	41.58	0
2019-12-11	40.60	41.28	38.60	41.25	0
2019-12-10	40.50	40.65	38.60	40.65	0
2019-12-09	39.55	40.10	37.60	40.10	49
2019-12-06	39.75	39.78	37.60	39.20	0
2019-12-05	38.60	39.10	36.70	38.33	1,967
2019-12-04	38.20	38.40	36.40	38.33	0
2019-12-03	37.75	38.03	35.90	37.95	271
2019-12-02	38.30	38.48	36.45	38.20	0
2019-11-29	37.35	38.30	35.55	38.30	146
2019-11-28	36.90	37.78	35.10	37.65	2,148
2019-11-27	37.25	37.30	35.40	37.28	2,149
2019-11-26	37.05	37.20	35.20	37.05	3,227
2019-11-25	36.60	37.38	34.80	37.10	6,820
2019-11-22	36.80	36.90	35.00	36.73	6,278
2019-11-21	37.15	37.15	35.30	36.90	3,199
2019-11-20	37.55	37.55	35.40	37.25	2,186
2019-11-19	37.75	37.78	35.85	37.63	1,542
2019-11-18	37.45	38.03	35.35	37.85	3,261
2019-11-15	37.75	37.78	34.45	37.45	11,275
2019-11-14	38.10	38.13	36.20	37.98	43,214
2019-11-13	38.20	38.25	36.30	38.25	0
2019-11-12	37.85	38.08	36.05	38.08	1,319
2019-11-11	38.10	38.25	36.20	37.93	418
2019-11-08	37.65	38.25	35.80	37.88	193
2019-11-07	37.75	37.93	35.90	37.88	484
2019-11-06	37.65	37.70	35.65	37.65	8,717
2019-11-05	38.10	38.15	36.00	37.70	8,980
2019-11-04	39.05	39.05	37.10	38.58	38,405
2019-11-01	39.15	39.18	37.20	38.83	9,232
2019-10-31	39.05	39.38	37.10	39.13	4,063
2019-10-30	38.40	38.80	36.50	38.80	13,632
2019-10-29	37.55	38.05	35.80	37.60	1,702
2019-10-28	37.85	37.98	35.70	37.60	1,271
2019-10-25	37.25	37.70	35.50	37.70	1,319
2019-10-24	37.25	37.50	35.35	37.28	4,409
2019-10-23	37.55	37.68	35.00	36.98	2,297
2019-10-22	38.30	38.30	35.45	37.53	36,929
2019-10-21	37.75	38.33	35.90	38.20	2,381
2019-10-18	37.55	37.63	35.60	37.55	5,831
2019-10-17	36.50	37.03	34.70	37.03	2,801
2019-10-16	36.50	36.50	34.30	36.15	188
2019-10-15	35.75	37.03	34.00	36.60	864
2019-10-14	35.35	35.48	33.40	35.48	1,039
2019-10-11	35.35	35.78	33.60	35.43	0
2019-10-10	35.35	35.38	33.10	34.93	241
2019-10-09	35.55	35.58	33.80	35.43	517
2019-10-08	35.35	35.48	33.60	35.48	82
2019-10-07	34.80	34.93	33.10	34.93	0
2019-10-04	35.15	35.15	33.05	34.75	0
2019-10-03	35.13	35.13	35.13	35.13	0
2019-10-02	35.15	35.35	33.50	35.13	79
2019-10-01	35.85	35.85	34.00	35.58	0
2019-09-30	35.55	35.73	33.80	35.63	1,584
2019-09-27	34.60	35.20	32.95	35.10	166
2019-09-26	34.58	35.15	32.35	34.83	60
2019-09-25	32.50	34.10	30.90	34.10	236
2019-09-24	32.80	32.83	30.65	32.40	0
2019-09-23	33.25	33.25	31.40	32.80	0
2019-09-20	33.75	33.98	32.10	33.53	1,600
2019-09-19	34.20	34.25	32.50	33.98	148
2019-09-18	34.10	34.65	32.40	34.40	0
2019-09-17	34.90	34.93	33.00	34.73	417
2019-09-16	34.70	34.85	33.00	34.80	7,517
2019-09-13	33.75	34.78	32.10	34.78	717
2019-09-12	33.65	33.65	31.60	33.50	1,500
2019-09-11	31.05	33.63	29.60	33.48	240
2019-09-10	30.50	30.93	28.90	30.75	0
2019-09-09	30.20	30.35	28.70	30.35	0
2019-09-06	29.65	29.98	28.20	29.98	307
2019-09-05	29.45	29.65	28.00	29.58	24
2019-09-04	30.00	30.23	28.50	29.78	3
2019-09-03	29.55	29.60	28.10	29.43	25
2019-09-02	29.55	29.55	28.05	29.48	0
2019-08-30	29.75	29.75	28.20	29.53	38
2019-08-29	29.45	29.73	28.05	29.70	250
2019-08-28	30.20	30.20	28.50	29.70	10,168
2019-08-27	29.45	29.73	28.00	29.60	0
2019-08-23	29.35	29.68	27.90	29.00	17,095
2019-08-22	28.80	29.28	27.40	29.00	11,153
2019-08-21	28.80	28.88	27.40	28.88	3,235
2019-08-20	28.80	28.88	27.40	28.73	40,379
2019-08-19	29.15	29.15	27.70	29.00	8,469
2019-08-16	29.25	29.35	27.80	29.15	3,623
2019-08-15	31.35	31.55	27.10	28.83	387
2019-08-14	33.65	33.78	29.70	31.73	11,918
2019-08-13	34.20	34.38	32.10	33.70	1,865
2019-08-12	35.65	35.65	32.60	34.35	1,605
2019-08-09	35.75	36.33	34.10	35.65	4,894
2019-08-08	36.10	36.45	34.40	36.23	149
2019-08-07	35.65	35.83	33.90	35.83	0
2019-08-06	35.65	35.65	33.70	35.48	6
2019-08-05	36.10	36.10	33.65	35.60	0
2019-08-02	36.40	36.63	34.70	36.28	4,155
2019-08-01	35.45	35.90	33.75	35.75	194
2019-07-31	35.45	35.60	33.70	35.53	0
2019-07-30	36.50	36.50	34.70	35.93	0
2019-07-29	35.85	36.30	34.10	36.20	0
2019-07-26	35.85	35.93	34.10	35.93	0
2019-07-25	35.98	36.08	34.20	36.08	0
2019-07-24	34.90	36.43	33.20	36.10	1,841
2019-07-23	34.50	34.63	32.80	34.63	1,935
2019-07-22	34.30	34.43	32.60	34.30	1,469
2019-07-19	34.00	34.10	32.15	34.10	3,490
2019-07-18	34.30	34.30	31.90	33.80	7,763
2019-07-17	34.10	34.18	32.30	34.03	10,442
2019-07-16	33.75	34.10	32.10	33.90	0
2019-07-15	33.75	34.13	31.95	33.73	0
2019-07-12	34.20	34.20	32.25	33.93	0
2019-07-11	34.88	34.88	33.10	34.53	257
2019-07-10	34.60	34.60	32.80	34.45	10,062
2019-07-09	35.85	36.50	32.55	34.48	7,700
2019-07-08	35.85	35.85	33.65	35.35	3,000
2019-07-05	36.00	36.38	34.25	35.90	5,743
2019-07-04	35.75	35.88	34.00	35.88	66
2019-07-03	35.85	36.00	34.15	35.80	15,237
2019-07-02	35.45	36.20	33.70	35.98	36,911
2019-07-01	34.70	35.13	33.00	35.13	21,703
2019-06-28	34.28	34.45	32.10	34.03	18,179
2019-06-27	34.50	34.53	32.80	34.35	274
2019-06-26	34.90	34.93	33.00	34.53	3,923
2019-06-25	35.25	35.28	33.25	34.93	21,280
2019-06-24	35.35	35.38	33.40	35.20	248
2019-06-21	35.25	35.25	33.50	35.23	0
2019-06-20	35.35	35.35	33.60	35.23	6
2019-06-19	35.35	35.38	33.60	35.18	98
2019-06-18	35.15	35.30	33.40	35.30	0
2019-06-17	34.30	34.80	32.70	34.73	13,305
2019-06-14	34.60	34.70	32.80	34.23	8,881
2019-06-13	35.45	35.48	32.55	34.33	1,051
2019-06-12	35.05	35.30	33.40	35.23	0
2019-06-11	35.15	35.25	33.30	35.10	2,294
2019-06-10	35.20	35.20	35.20	35.20	0
2019-06-07	35.15	35.38	33.60	35.20	4,831
2019-06-06	35.65	35.65	33.90	35.40	5,192
2019-06-05	34.80	35.20	33.10	35.20	39,369
2019-06-04	35.05	35.15	33.30	35.05	1,768
2019-06-03	34.90	34.90	33.10	34.85	4,294
2019-05-31	35.15	35.15	33.30	35.08	4,847
2019-05-30	35.15	35.15	33.35	35.08	11
2019-05-29	36.30	36.40	34.50	34.98	5,128
2019-05-28	35.35	36.00	33.60	35.93	8,013
2019-05-24	35.25	35.50	33.60	35.18	4,538
2019-05-23	35.55	35.65	33.50	35.20	5,018
2019-05-22	35.45	35.68	33.70	35.63	196
2019-05-21	35.05	35.43	33.40	35.43	409
2019-05-20	35.05	35.08	33.30	34.98	16,351
2019-05-17	35.05	35.15	33.30	35.08	4,104
2019-05-16	35.15	35.15	33.40	35.05	8,617
2019-05-15	35.25	35.28	33.25	34.90	13,984
2019-05-14	35.25	35.40	33.60	35.30	356
2019-05-13	35.05	35.45	33.35	35.35	2,566
2019-05-10	35.45	35.45	33.70	35.23	2,925
2019-05-09	35.45	35.45	33.65	35.25	477
2019-05-08	35.05	35.15	33.30	35.03	2,063
2019-05-07	35.55	35.58	33.70	35.18	13,655

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

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

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