Reply Ord Share History

Reply Ord Share Price history. The following table shows end-of-day data 0RV0 historical share prices for Reply Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0RV0.L
Share Price 0RV0.L
Charts 0RV0.L
Trades 0RV0.L
History Compare
0RV0.L 0RV0.L
Share News 0RV0.L
RNS 0RV0.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-08	126.65	127.15	126.65	127.15	3,874
2024-05-07	125.10	125.10	125.10	125.10	1,789
2024-05-06	125.60	125.60	125.60	125.60	0
2024-05-03	124.00	125.60	123.85	125.60	2
2024-05-02	123.85	123.85	122.05	123.75	427
2024-05-01	124.90	124.90	124.90	123.75	0
2024-04-30	124.90	124.90	123.55	123.75	487
2024-04-29	123.25	123.25	122.85	122.85	100
2024-04-26	125.20	125.50	123.65	123.65	1,900
2024-04-25	125.60	125.60	121.40	125.50	863
2024-04-24	122.35	126.65	122.35	124.60	39
2024-04-23	124.30	125.50	123.85	125.50	290
2024-04-22	121.20	124.50	121.20	124.50	16
2024-04-19	122.45	122.45	121.00	121.00	8
2024-04-18	124.30	124.30	121.70	123.45	685
2024-04-17	126.35	126.35	124.40	124.40	69
2024-04-16	126.75	126.75	124.40	124.40	767
2024-04-15	126.95	128.20	126.45	128.20	1
2024-04-12	129.20	129.20	126.75	126.75	107
2024-04-11	128.10	128.10	127.65	127.65	4,200
2024-04-10	129.60	129.60	128.40	128.40	324
2024-04-09	129.20	129.20	129.10	129.10	216
2024-04-08	130.75	130.75	128.00	128.10	318
2024-04-05	129.70	129.70	126.50	129.60	250
2024-04-04	130.95	131.65	130.95	131.65	547
2024-04-03	129.30	131.75	128.00	131.75	510
2024-04-02	131.25	133.80	131.25	131.75	148
2024-04-01	132.70	132.70	132.70	132.70	0
2024-03-29	132.70	132.70	132.70	132.70	0
2024-03-28	132.00	132.70	132.00	132.70	1,561
2024-03-27	129.40	131.45	129.40	131.45	4,433
2024-03-26	129.20	130.05	129.20	130.05	5
2024-03-25	132.00	132.00	131.15	131.15	355
2024-03-22	130.25	132.00	129.90	130.25	5
2024-03-21	133.00	133.60	129.70	131.65	112
2024-03-20	132.20	132.20	127.35	130.85	1,273
2024-03-19	132.70	132.70	132.20	132.20	29
2024-03-18	131.05	133.70	131.05	133.70	2,408
2024-03-15	130.45	134.75	130.45	132.80	315
2024-03-14	129.80	134.55	129.80	130.55	590
2024-03-13	123.75	131.35	123.75	131.25	1,741
2024-03-12	123.45	125.90	123.25	123.25	403
2024-03-11	127.15	127.15	122.75	124.40	185
2024-03-08	126.05	126.65	126.05	126.65	18
2024-03-07	124.30	126.25	124.30	126.25	574
2024-03-06	122.95	124.00	119.90	124.00	197
2024-03-05	128.30	128.30	124.00	124.00	570
2024-03-04	127.45	127.45	127.35	127.35	68
2024-03-01	128.70	129.50	127.45	127.45	14
2024-02-29	128.40	128.40	128.30	128.30	2,002
2024-02-28	127.75	127.75	124.60	127.55	56
2024-02-27	125.90	127.05	125.90	127.05	60
2024-02-26	123.45	126.65	123.45	126.65	273
2024-02-23	123.05	124.90	123.05	124.80	32
2024-02-22	120.40	124.70	120.40	123.25	31
2024-02-21	122.35	122.35	119.30	120.20	1,384
2024-02-20	123.15	123.15	120.80	120.80	8
2024-02-19	123.65	124.50	121.10	124.50	197
2024-02-16	122.35	122.35	122.05	122.05	742
2024-02-15	124.80	124.80	121.70	122.25	858
2024-02-14	121.80	122.35	118.80	122.35	59
2024-02-13	125.70	125.70	119.15	120.80	574
2024-02-12	128.70	128.70	125.50	126.15	10
2024-02-09	126.15	126.15	123.00	126.05	1,282
2024-02-08	127.65	127.85	124.50	125.80	1,810
2024-02-07	128.30	129.00	128.30	129.00	73
2024-02-06	126.75	128.80	123.60	128.80	34
2024-02-05	126.65	126.95	126.65	126.95	2,444
2024-02-02	127.65	127.75	125.90	125.90	57
2024-02-01	127.35	128.80	126.85	126.85	876
2024-01-31	126.75	128.30	126.45	128.30	1,009
2024-01-30	127.15	127.25	124.00	127.25	19
2024-01-29	125.50	125.70	123.85	125.70	43
2024-01-26	125.40	125.40	125.00	125.00	1,111
2024-01-25	122.65	124.50	122.65	124.50	356
2024-01-24	122.45	122.75	122.45	122.75	489
2024-01-23	122.45	123.75	121.50	121.50	487
2024-01-22	120.30	122.65	120.30	122.65	106
2024-01-19	121.90	121.90	120.20	120.20	198
2024-01-18	121.80	121.80	121.50	121.50	236
2024-01-17	120.50	120.50	117.50	120.30	2,039
2024-01-16	121.40	121.70	121.40	121.70	272
2024-01-15	119.85	122.85	119.85	120.90	781
2024-01-12	120.80	121.30	117.80	121.30	8,158
2024-01-11	117.90	119.35	117.90	119.35	318
2024-01-10	117.40	117.40	114.50	117.20	501
2024-01-09	115.75	117.40	112.90	117.40	973
2024-01-08	113.50	115.75	112.60	115.75	410
2024-01-05	115.05	115.05	112.90	112.90	1,460
2024-01-04	113.80	114.05	113.80	114.05	40
2024-01-03	116.90	116.90	112.60	112.60	463
2024-01-02	119.45	119.65	117.70	117.70	0
2024-01-01	120.00	120.00	120.00	120.00	0
2023-12-29	118.85	120.00	118.85	120.00	501
2023-12-28	119.35	121.50	119.35	119.65	224
2023-12-27	118.35	120.10	118.35	120.00	478
2023-12-26	117.40	117.40	117.40	117.40	0
2023-12-25	117.40	117.40	117.40	117.40	0
2023-12-22	118.05	118.05	117.40	117.40	4
2023-12-21	118.75	118.75	118.15	118.15	139
2023-12-20	116.60	118.25	116.60	118.25	965
2023-12-19	113.60	117.70	113.60	117.70	740
2023-12-18	114.15	114.15	111.30	113.60	655
2023-12-15	115.65	115.85	114.15	114.15	273
2023-12-14	110.75	113.70	110.75	113.70	2,427
2023-12-13	109.70	110.85	109.70	110.85	205
2023-12-12	109.70	110.35	109.70	110.35	300
2023-12-11	108.20	110.05	108.20	110.05	28
2023-12-08	109.00	110.45	106.30	110.45	351
2023-12-07	107.55	108.90	107.35	108.90	114
2023-12-06	107.25	107.55	104.60	107.55	86
2023-12-05	105.90	107.25	105.80	107.25	10
2023-12-04	107.35	107.35	105.70	105.70	408
2023-12-01	106.65	107.05	106.65	107.05	110
2023-11-30	106.15	106.15	103.50	106.05	1,474
2023-11-29	104.00	105.10	104.00	105.10	763
2023-11-28	104.70	104.70	102.65	104.10	330
2023-11-27	104.50	105.70	104.20	105.70	399
2023-11-24	106.05	106.05	103.75	103.75	425
2023-11-23	106.15	107.55	105.70	105.70	4,215
2023-11-22	106.05	106.05	105.80	105.80	231
2023-11-21	106.15	106.15	104.50	106.05	639
2023-11-20	104.90	106.65	102.30	106.65	1,382
2023-11-17	104.00	104.70	104.00	104.70	2,614
2023-11-16	102.38	104.40	102.38	104.00	675
2023-11-15	101.98	104.50	101.30	102.75	253
2023-11-14	101.18	104.40	98.65	104.40	963
2023-11-13	99.45	100.43	99.45	100.43	7,815
2023-11-10	101.00	101.00	99.43	99.43	536
2023-11-09	99.33	100.30	98.95	100.30	2,660
2023-11-08	95.48	99.25	95.08	99.25	7,736
2023-11-07	94.35	94.95	92.65	94.95	2,200
2023-11-06	96.10	96.10	93.93	93.93	268
2023-11-03	93.58	96.30	91.25	96.30	765
2023-11-02	91.03	94.05	91.03	94.05	117
2023-11-01	87.53	91.08	87.53	91.08	280
2023-10-31	86.75	88.80	86.45	88.80	248
2023-10-30	86.35	86.35	85.18	84.80	1,977
2023-10-27	85.63	85.63	84.80	84.80	2,815
2023-10-26	84.70	85.93	82.60	85.93	124
2023-10-25	87.03	87.03	85.43	85.43	922
2023-10-24	85.23	87.28	85.23	85.93	158
2023-10-23	85.23	85.28	85.23	85.28	157
2023-10-20	87.88	87.88	85.70	85.83	581
2023-10-19	85.58	88.40	85.58	85.23	216
2023-10-18	87.58	87.58	85.23	85.23	6,254
2023-10-17	88.10	88.10	86.50	86.50	8,567
2023-10-16	88.60	88.60	86.75	88.35	1,464
2023-10-13	93.43	93.43	88.05	88.05	481
2023-10-12	90.45	94.25	90.45	94.25	1,012
2023-10-11	90.25	90.70	89.48	90.70	8,028
2023-10-10	88.00	90.00	88.00	90.00	814
2023-10-09	89.03	89.03	88.70	88.70	243
2023-10-06	87.63	88.65	87.33	88.60	65
2023-10-05	89.73	89.88	88.55	88.55	1,406
2023-10-04	87.58	89.48	86.95	89.48	321
2023-10-03	88.75	89.03	86.55	87.73	8,092
2023-10-02	90.00	90.15	88.80	90.15	2,931
2023-09-29	85.18	90.30	85.18	90.30	5,760
2023-09-28	85.93	85.93	85.78	85.78	2,086
2023-09-27	83.03	86.35	80.95	86.35	1,103
2023-09-26	85.83	85.83	82.55	82.55	6,223
2023-09-25	87.68	87.68	86.05	86.05	189
2023-09-22	87.73	87.73	86.50	86.50	724
2023-09-21	87.73	87.73	87.43	87.43	183
2023-09-20	87.03	88.40	87.03	88.40	68
2023-09-19	87.73	87.73	85.55	87.48	356
2023-09-18	88.30	88.30	88.30	88.30	273
2023-09-15	87.43	89.78	87.43	88.40	2,696
2023-09-14	87.08	87.73	87.08	87.73	534
2023-09-13	87.83	87.83	86.00	87.23	315
2023-09-12	88.45	88.45	87.83	87.83	78,696
2023-09-11	89.28	89.28	88.20	88.20	19,299
2023-09-08	88.55	88.55	87.23	88.50	23,309
2023-09-07	90.15	90.15	87.90	89.28	19,613
2023-09-06	91.28	91.58	89.00	90.25	1,751
2023-09-05	93.53	93.53	92.35	92.40	70
2023-09-04	94.15	94.15	94.05	94.05	312
2023-09-01	94.35	94.35	93.93	93.93	19,406
2023-08-31	93.63	93.63	93.08	93.08	3,298
2023-08-30	93.18	93.18	93.03	93.03	425
2023-08-29	91.23	92.10	91.23	92.10	3,093
2023-08-28	88.00	88.00	88.00	88.00	0
2023-08-25	89.03	89.03	87.23	88.00	4,201
2023-08-24	88.70	90.15	88.70	88.75	7,404
2023-08-23	88.00	88.40	86.95	88.40	773
2023-08-22	88.35	88.35	87.93	87.93	435
2023-08-21	88.55	88.55	87.73	87.73	204
2023-08-18	89.53	89.53	87.38	87.38	2,926
2023-08-17	93.38	93.38	89.03	89.03	15,141
2023-08-16	93.03	93.03	91.93	91.93	32,593
2023-08-15	93.03	93.03	93.03	92.60	0
2023-08-14	93.03	93.03	92.60	92.60	46,427
2023-08-11	94.15	94.15	93.58	93.58	25,803
2023-08-10	94.20	94.35	94.20	94.35	4,304
2023-08-09	95.13	95.13	92.75	94.60	620
2023-08-08	93.78	94.30	91.45	94.30	783
2023-08-07	97.03	97.03	94.70	95.23	2,056
2023-08-04	96.10	96.10	93.70	95.33	1,395
2023-08-03	97.90	97.90	96.30	96.40	871
2023-08-02	96.80	99.05	94.15	97.58	763
2023-08-01	98.45	98.45	94.85	96.50	461
2023-07-31	100.00	100.00	98.48	98.48	2,679
2023-07-28	101.60	101.60	98.78	100.03	68
2023-07-27	98.95	101.68	98.95	101.68	113
2023-07-26	99.33	99.33	96.85	99.33	160
2023-07-25	99.03	99.43	99.03	99.43	345
2023-07-24	97.70	98.88	95.30	98.88	675
2023-07-21	101.38	101.38	98.45	98.45	717
2023-07-20	100.80	100.80	100.40	100.40	479
2023-07-19	101.70	101.70	99.65	101.00	810
2023-07-18	101.58	102.25	101.58	102.25	149
2023-07-17	106.15	106.15	102.35	102.35	46
2023-07-14	106.05	106.25	104.20	106.25	1,287
2023-07-13	106.45	106.45	106.05	106.05	10,851
2023-07-12	104.10	106.15	103.15	106.15	1,356
2023-07-11	104.60	104.60	102.00	104.30	4,252
2023-07-10	104.40	104.40	103.75	103.75	1,621
2023-07-07	103.25	104.40	103.05	104.40	3,886
2023-07-06	104.40	104.60	101.80	104.60	67
2023-07-05	108.10	108.10	106.05	106.05	307
2023-07-04	105.60	108.60	103.00	108.60	2,121
2023-07-03	104.00	104.50	104.00	104.50	1,569
2023-06-30	102.75	104.70	101.90	104.70	827
2023-06-29	102.08	102.08	101.90	101.90	7,338
2023-06-28	99.75	101.18	97.30	101.18	1,913
2023-06-27	101.28	101.28	99.03	99.03	2,654
2023-06-26	102.15	102.15	99.60	100.20	116
2023-06-23	102.85	102.85	101.18	101.18	1,078
2023-06-22	104.30	104.30	100.80	102.18	909
2023-06-21	108.00	108.00	103.85	103.85	5,109
2023-06-20	111.05	111.05	109.20	109.20	602
2023-06-19	112.50	112.50	111.45	111.45	617
2023-06-16	110.05	113.80	107.30	113.80	10,476
2023-06-15	107.75	108.90	105.10	108.90	452
2023-06-14	112.00	112.40	109.10	109.10	11,311
2023-06-13	108.20	112.10	108.20	112.00	2,803
2023-06-12	104.40	108.30	104.40	108.30	14,655
2023-06-09	104.40	104.40	103.85	103.85	292
2023-06-08	104.70	104.70	102.28	103.55	426
2023-06-07	104.20	104.30	104.20	104.30	130
2023-06-06	105.40	105.40	104.20	104.20	0
2023-06-05	105.50	105.50	102.90	105.40	15
2023-06-02	102.25	105.50	102.25	105.50	781
2023-06-01	101.28	102.65	101.28	102.65	6,302
2023-05-31	101.00	102.08	98.50	102.08	147
2023-05-30	102.35	102.95	101.40	101.40	88
2023-05-29	101.10	101.10	101.10	101.10	0
2023-05-26	101.08	101.10	101.08	101.10	6,132
2023-05-25	101.48	101.48	98.95	100.70	5,794
2023-05-24	103.65	103.65	99.53	100.90	662
2023-05-23	104.60	106.55	102.00	105.00	0
2023-05-22	105.70	105.80	104.20	104.20	19
2023-05-19	104.70	107.15	103.85	107.15	644
2023-05-18	104.10	104.80	103.25	103.25	119
2023-05-17	104.50	104.50	104.00	104.00	1,206
2023-05-16	104.70	104.70	103.25	104.70	85
2023-05-15	103.85	105.40	103.85	105.10	21
2023-05-12	103.35	104.10	103.35	104.10	144
2023-05-11	104.00	104.00	103.85	103.85	361
2023-05-10	104.10	104.10	103.25	103.25	10,207
2023-05-09	106.25	106.25	103.15	103.15	17,800
2023-05-08	104.60	104.60	104.60	104.60	0
2023-05-05	103.45	104.60	100.90	104.60	4
2023-05-04	103.05	103.05	102.55	102.55	630
2023-05-03	105.80	105.80	103.15	103.15	1,125
2023-05-02	106.15	106.15	103.50	104.40	317
2023-05-01	105.30	105.30	105.30	105.30	0
2023-04-28	105.30	105.30	104.50	105.30	5
2023-04-27	104.70	105.00	102.10	103.45	20
2023-04-26	104.50	104.50	101.90	103.75	99
2023-04-25	107.05	107.05	105.90	105.90	679
2023-04-24	108.20	108.20	105.80	106.35	23
2023-04-21	106.85	107.15	105.70	107.15	267
2023-04-20	107.45	107.45	105.70	105.70	5,774
2023-04-19	109.30	109.30	106.60	108.50	182
2023-04-18	109.70	110.25	109.70	110.25	222
2023-04-17	111.35	111.75	110.25	110.25	4,244
2023-04-14	112.60	113.30	111.65	111.65	162
2023-04-13	111.05	112.60	110.95	112.40	216
2023-04-12	112.40	113.10	111.45	111.55	625
2023-04-11	111.25	112.80	111.25	112.80	1,037
2023-04-10	112.00	112.00	112.00	112.00	0
2023-04-07	112.00	112.00	112.00	112.00	0
2023-04-06	112.40	112.40	112.00	112.00	9,335
2023-04-05	112.60	112.60	109.80	112.50	40
2023-04-04	113.80	114.55	111.00	112.90	1,141
2023-04-03	115.75	115.75	112.90	113.60	1,203
2023-03-31	117.10	117.10	114.65	116.30	7,023
2023-03-30	112.30	116.50	112.30	116.30	915
2023-03-29	108.50	111.65	108.50	111.65	2,829
2023-03-28	110.65	110.65	110.15	110.15	7,977
2023-03-27	110.95	110.95	108.20	110.85	7,976
2023-03-24	113.10	113.10	109.70	109.70	335
2023-03-23	112.30	113.70	112.20	113.70	1,398
2023-03-22	114.65	114.65	112.90	112.90	1,018
2023-03-21	115.05	115.65	115.05	115.65	1,997
2023-03-20	112.90	114.85	110.10	114.85	4,022
2023-03-17	116.80	116.80	113.10	113.10	1,208
2023-03-16	111.85	115.85	111.85	115.85	6,852
2023-03-15	112.50	112.50	109.70	112.50	10,708
2023-03-14	112.00	117.90	112.00	114.55	6,976
2023-03-13	112.00	113.20	108.80	113.20	1,486
2023-03-10	114.45	114.45	111.60	114.65	500
2023-03-09	113.40	114.65	113.10	114.65	116
2023-03-08	113.60	113.60	110.80	113.60	25
2023-03-07	114.25	115.15	111.40	115.15	2,299
2023-03-06	117.00	117.00	115.85	115.85	785
2023-03-03	116.10	116.80	113.20	115.05	887
2023-03-02	114.05	115.15	111.20	115.15	11
2023-03-01	113.20	114.35	110.40	114.35	419
2023-02-28	115.35	115.35	112.80	112.80	479
2023-02-27	117.20	117.20	114.30	116.60	106
2023-02-24	116.90	116.90	114.95	114.95	430
2023-02-23	117.60	118.25	117.60	118.25	350
2023-02-22	118.15	118.15	115.20	116.80	10,345
2023-02-21	119.05	119.65	116.10	119.55	36
2023-02-20	120.60	120.60	120.30	120.30	98
2023-02-17	121.10	121.10	118.10	121.10	2,090
2023-02-16	123.35	123.35	120.30	121.20	93
2023-02-15	122.85	123.25	121.40	123.25	164
2023-02-14	122.05	123.35	121.50	121.50	118
2023-02-13	120.90	120.90	117.90	120.10	209
2023-02-10	124.40	124.40	119.15	120.70	1,085
2023-02-09	126.15	126.55	124.70	124.70	447
2023-02-08	125.90	126.45	125.90	126.45	485
2023-02-07	126.45	126.45	123.30	126.05	245
2023-02-06	127.05	127.05	123.90	126.35	424
2023-02-03	125.80	125.80	125.70	125.70	1,463
2023-02-02	125.30	127.35	122.20	126.25	1,308
2023-02-01	120.00	122.15	117.00	122.15	32
2023-01-31	117.20	119.15	114.30	119.15	1,081
2023-01-30	120.30	120.30	117.30	118.35	3,979
2023-01-27	120.60	120.90	117.60	120.90	240
2023-01-26	120.60	121.50	117.60	119.75	643
2023-01-25	120.40	120.40	117.40	119.85	579
2023-01-24	120.90	121.20	117.90	119.35	1,133
2023-01-23	119.15	120.50	118.75	120.40	828
2023-01-20	118.25	118.35	116.40	118.35	270
2023-01-19	121.00	121.00	117.10	117.10	2,104
2023-01-18	121.30	122.85	118.30	122.85	13,708
2023-01-17	119.75	121.40	116.80	121.40	2,987
2023-01-16	117.80	119.75	114.90	119.75	6,817
2023-01-13	112.50	117.40	109.70	117.40	16,996
2023-01-12	114.25	115.65	111.40	113.10	882
2023-01-11	109.00	113.80	109.00	113.80	1,134
2023-01-10	109.20	109.20	106.50	109.10	18,074
2023-01-09	107.15	111.05	107.15	111.05	6,855
2023-01-06	107.35	107.45	104.70	107.45	503
2023-01-05	109.40	109.40	108.60	108.60	6,738
2023-01-04	109.00	109.50	106.30	109.50	400
2023-01-03	107.65	109.20	105.00	109.20	678
2023-01-02	108.80	108.80	108.80	108.80	0
2022-12-30	108.40	108.80	105.70	108.80	79
2022-12-29	107.25	108.10	104.60	108.10	870
2022-12-28	108.00	108.00	108.00	108.00	86
2022-12-27	108.90	108.90	108.90	108.90	0
2022-12-26	108.90	108.90	108.90	108.90	0
2022-12-23	107.55	108.90	107.45	108.90	86
2022-12-22	111.05	111.05	108.30	109.40	336
2022-12-21	110.35	110.35	108.60	110.25	99
2022-12-20	107.65	108.30	105.00	108.30	912
2022-12-19	109.20	109.20	106.50	108.90	138
2022-12-16	116.10	116.10	109.10	109.10	1,975
2022-12-15	118.05	118.05	115.10	117.90	1,629
2022-12-14	119.05	120.30	118.45	120.30	526
2022-12-13	115.65	120.80	112.80	120.70	1,285
2022-12-12	112.20	114.85	112.20	114.85	136
2022-12-09	112.30	113.00	111.35	113.00	10,381
2022-12-08	113.30	113.30	110.50	112.60	33
2022-12-07	113.10	113.10	111.45	111.45	269
2022-12-06	115.65	115.65	112.80	113.90	69
2022-12-05	119.05	119.05	116.10	117.10	618
2022-12-02	118.15	121.30	118.15	119.55	1,797
2022-12-01	114.75	118.95	114.75	118.35	2,221
2022-11-30	112.80	113.60	110.00	113.60	539
2022-11-29	115.25	115.25	112.90	112.90	1,696
2022-11-28	114.45	115.35	111.60	115.35	4,293
2022-11-25	115.15	115.25	112.30	115.25	58
2022-11-24	113.30	114.75	110.50	114.75	75
2022-11-23	111.15	113.20	108.40	113.20	174
2022-11-22	110.25	110.25	109.50	109.50	339
2022-11-21	111.75	111.75	109.00	110.65	335
2022-11-18	110.85	112.40	109.10	112.00	736
2022-11-17	111.35	111.35	108.60	111.15	319
2022-11-16	114.35	114.55	111.05	111.05	100
2022-11-15	119.35	119.35	112.70	114.25	1,677
2022-11-14	125.60	126.15	120.60	120.60	1,168
2022-11-11	124.90	128.20	121.80	128.20	574
2022-11-10	112.80	124.80	110.00	124.80	237
2022-11-09	114.25	114.25	111.40	113.80	54
2022-11-08	112.80	113.70	110.00	113.70	1,477
2022-11-07	112.70	113.30	109.90	113.30	657
2022-11-04	108.80	112.00	106.10	112.00	1,633
2022-11-03	109.10	111.45	108.10	109.60	426
2022-11-02	109.10	111.25	106.40	109.60	307
2022-11-01	110.85	112.40	109.10	109.10	296
2022-10-31	111.75	111.75	109.90	109.90	1,647
2022-10-28	113.20	113.20	109.70	111.45	309
2022-10-27	116.70	116.70	111.65	113.10	474
2022-10-26	116.00	118.55	113.10	118.55	2,398
2022-10-25	114.25	117.40	113.10	117.40	14
2022-10-24	112.00	114.95	109.20	113.30	16
2022-10-21	110.05	110.45	108.90	110.35	18
2022-10-20	108.20	110.15	105.50	110.15	0
2022-10-19	112.10	112.10	108.30	108.30	191
2022-10-18	112.70	112.80	112.70	112.80	509
2022-10-17	108.10	110.95	108.00	110.95	146
2022-10-14	110.25	110.25	107.50	109.90	349
2022-10-13	105.20	106.05	102.60	106.05	1,233
2022-10-12	110.45	110.45	106.55	106.55	4,237
2022-10-11	112.60	113.30	109.80	110.15	1,750
2022-10-10	114.05	116.20	112.90	112.90	117
2022-10-07	118.75	118.75	113.30	114.85	2,248
2022-10-06	119.55	119.55	116.60	119.45	141
2022-10-05	118.45	120.10	118.35	118.35	862
2022-10-04	113.40	118.15	110.60	118.15	895
2022-10-03	107.15	109.90	104.50	109.90	47
2022-09-30	103.55	108.20	103.55	108.20	871
2022-09-29	105.40	105.40	102.80	103.75	30
2022-09-28	104.70	107.25	102.10	107.25	1,863
2022-09-27	108.80	108.80	106.35	106.35	10
2022-09-26	102.75	107.75	100.20	107.75	650
2022-09-23	106.55	106.55	101.78	104.60	1,628
2022-09-22	104.50	105.50	101.90	104.00	509
2022-09-21	105.80	105.80	103.20	105.40	74
2022-09-20	109.40	109.40	106.35	106.35	279
2022-09-19	109.80	109.80	109.80	109.80	0
2022-09-16	111.65	111.65	108.20	109.80	604
2022-09-15	114.55	114.65	111.70	113.00	83
2022-09-14	115.35	116.10	112.50	112.80	33
2022-09-13	120.30	120.70	117.20	117.20	513
2022-09-12	118.65	120.50	118.25	120.50	883
2022-09-09	112.30	117.30	112.30	117.30	59
2022-09-08	113.30	114.75	112.10	113.60	14
2022-09-07	115.45	115.55	112.30	113.70	373
2022-09-06	115.65	116.40	114.75	116.30	201
2022-09-05	114.85	115.85	112.00	115.85	122
2022-09-02	114.85	118.25	112.00	118.25	856
2022-09-01	116.60	116.70	113.40	113.40	260
2022-08-31	118.95	119.75	116.00	118.05	141
2022-08-30	119.65	119.65	116.70	117.90	2,000
2022-08-29	124.20	124.20	124.20	124.20	0
2022-08-26	125.80	126.15	122.70	124.20	953
2022-08-25	122.95	125.10	121.90	125.10	698
2022-08-24	121.00	122.75	120.40	122.05	750
2022-08-23	122.95	124.40	122.25	122.25	347
2022-08-22	123.75	124.70	120.70	122.95	229
2022-08-19	127.75	127.75	124.60	125.20	232
2022-08-18	129.40	129.40	129.00	129.00	1,280
2022-08-17	130.35	131.85	129.50	129.50	68
2022-08-16	136.50	136.50	130.65	130.65	6,429
2022-08-15	136.30	136.30	136.30	136.30	0
2022-08-12	138.05	138.05	134.60	136.30	6,806
2022-08-11	137.90	141.50	134.50	137.70	5,015
2022-08-10	129.30	136.30	126.10	136.30	6,794
2022-08-09	128.70	129.20	125.50	129.20	11,697
2022-08-08	126.75	128.40	126.55	128.40	473
2022-08-05	128.30	130.95	126.75	126.75	338
2022-08-04	127.25	127.65	124.10	127.65	529
2022-08-03	123.25	124.80	119.85	124.80	1,106
2022-08-02	126.95	126.95	120.90	122.55	494
2022-08-01	128.50	128.50	125.30	127.35	656
2022-07-29	130.05	130.35	126.80	128.50	14
2022-07-28	126.45	128.80	123.30	128.80	244
2022-07-27	126.05	126.05	122.35	125.90	95
2022-07-26	127.45	127.45	124.90	124.90	4
2022-07-25	129.20	129.20	129.00	129.00	6
2022-07-22	127.25	130.45	126.85	130.45	127
2022-07-21	123.85	127.05	123.45	127.05	71
2022-07-20	125.70	126.05	122.60	124.20	2,131
2022-07-19	123.05	126.35	120.00	126.35	4,061
2022-07-18	120.70	122.45	117.70	122.45	3,418
2022-07-15	116.00	119.45	116.00	119.45	96
2022-07-14	118.45	118.45	114.75	116.50	13
2022-07-13	121.90	122.55	117.20	118.95	227
2022-07-12	121.00	122.65	119.15	122.65	819
2022-07-11	122.65	123.35	119.60	121.60	560
2022-07-08	121.20	123.45	118.20	123.45	448
2022-07-07	119.65	121.20	119.45	121.20	366
2022-07-06	114.55	119.05	114.55	119.05	238
2022-07-05	114.65	115.25	113.60	115.25	665
2022-07-04	118.15	118.35	114.95	114.95	16
2022-07-01	116.10	118.35	113.20	116.60	2,222
2022-06-30	115.85	116.40	115.85	116.40	1,176
2022-06-29	116.60	117.50	115.55	117.20	457
2022-06-28	116.50	119.85	114.65	118.15	172
2022-06-27	116.10	118.35	113.20	116.60	296
2022-06-24	110.75	116.20	108.30	116.20	28
2022-06-23	110.45	111.35	107.70	111.35	973
2022-06-22	109.40	111.65	105.80	111.65	440
2022-06-21	107.35	108.70	104.70	108.70	68
2022-06-20	105.50	111.45	105.50	106.65	574
2022-06-17	101.60	106.95	99.10	105.50	113
2022-06-16	103.65	103.65	100.40	102.95	5,273
2022-06-15	103.55	104.80	102.65	104.30	866
2022-06-14	105.60	106.95	102.75	102.75	789
2022-06-13	109.60	109.60	106.15	106.15	920
2022-06-10	117.20	117.20	111.85	111.85	468
2022-06-09	123.55	123.55	119.15	119.15	172
2022-06-08	125.20	125.20	122.75	122.75	2,693
2022-06-07	123.35	123.85	120.30	123.85	213
2022-06-06	124.00	124.00	120.90	124.00	3,221
2022-06-03	122.25	122.25	122.25	122.25	0
2022-06-02	122.25	122.25	122.25	122.25	0
2022-06-01	127.55	127.55	122.25	122.25	261
2022-05-31	128.20	128.20	126.15	126.35	166
2022-05-30	124.20	128.50	124.20	128.50	583
2022-05-27	121.10	123.45	118.05	123.45	2,049
2022-05-26	120.30	120.30	117.30	119.75	200
2022-05-25	115.75	118.65	112.90	118.65	415
2022-05-24	118.45	119.45	117.00	117.00	310
2022-05-23	120.80	120.80	117.80	118.35	0
2022-05-20	117.60	120.20	117.60	118.55	895
2022-05-19	117.20	117.90	114.30	117.90	51
2022-05-18	122.65	122.75	119.35	119.35	284
2022-05-17	120.40	124.70	119.85	122.95	288
2022-05-16	120.10	120.10	117.10	119.75	367
2022-05-13	120.10	122.05	117.10	122.05	132
2022-05-12	118.35	118.65	115.35	118.65	640
2022-05-11	119.65	120.70	116.70	120.70	14
2022-05-10	116.20	121.20	113.30	119.25	51
2022-05-09	122.65	125.10	118.15	118.15	157
2022-05-06	131.75	131.75	124.80	124.90	629
2022-05-05	137.20	139.65	132.90	132.90	15
2022-05-04	141.30	141.30	136.50	136.50	127
2022-05-03	142.05	142.05	137.90	137.90	22
2022-05-02	142.55	142.55	142.55	142.55	0
2022-04-29	141.00	144.60	141.00	142.55	2,752
2022-04-28	137.60	141.90	134.20	139.85	2,125
2022-04-27	136.00	137.40	135.45	137.40	226
2022-04-26	140.10	140.10	136.40	136.40	94
2022-04-25	137.70	140.70	134.30	140.70	732
2022-04-22	141.20	141.30	137.70	139.25	526
2022-04-21	141.20	143.65	141.20	141.60	436
2022-04-20	139.25	140.80	138.95	140.80	110
2022-04-19	141.90	141.90	138.40	138.85	575
2022-04-18	143.15	143.15	143.15	143.15	0
2022-04-15	143.15	143.15	143.15	143.15	0
2022-04-14	142.75	145.30	139.20	143.15	74
2022-04-13	144.80	144.80	141.20	142.75	1,921
2022-04-12	142.95	145.10	140.80	145.10	1,110
2022-04-11	146.75	146.75	143.10	144.50	0
2022-04-08	148.50	148.50	148.10	148.10	73
2022-04-07	151.85	151.85	146.95	146.95	5
2022-04-06	153.90	153.90	150.10	151.55	239
2022-04-05	151.85	153.60	148.10	153.60	1,085
2022-04-04	150.85	153.20	150.85	153.20	407
2022-04-01	151.65	152.10	149.70	152.10	1,806
2022-03-31	151.45	153.20	147.70	150.95	1,592
2022-03-30	153.60	153.60	149.80	152.60	822
2022-03-29	150.15	154.45	150.15	154.45	1,334
2022-03-28	151.85	152.40	148.10	150.05	1,586
2022-03-25	148.30	152.70	146.55	150.45	1,552
2022-03-24	154.35	154.35	147.05	147.05	848
2022-03-23	154.65	154.95	150.80	152.70	264
2022-03-22	157.20	157.20	152.30	154.65	36
2022-03-21	156.60	156.60	152.70	156.50	75
2022-03-18	155.15	155.15	151.30	154.65	7,221
2022-03-17	150.55	153.10	146.80	153.10	64
2022-03-16	142.25	148.20	138.70	148.10	2,261
2022-03-15	140.70	141.80	137.20	139.75	273
2022-03-14	143.35	143.35	139.80	142.85	178
2022-03-11	140.70	142.15	137.20	140.10	1,465
2022-03-10	141.50	141.50	138.00	140.00	327
2022-03-09	133.00	140.10	129.70	140.10	293
2022-03-08	133.00	139.25	129.00	129.00	262
2022-03-07	135.65	136.90	131.35	134.95	703
2022-03-04	140.80	143.25	137.30	138.95	2,040
2022-03-03	147.25	149.30	144.70	144.70	1,512
2022-03-02	142.55	148.20	142.05	148.20	337
2022-03-01	145.50	145.70	143.55	143.55	3,897
2022-02-28	140.90	146.15	137.40	144.10	1,354
2022-02-25	141.90	146.55	138.40	144.40	350
2022-02-24	134.75	143.55	131.40	143.55	1,064
2022-02-23	141.90	143.05	141.90	143.05	1,599
2022-02-22	135.15	142.25	131.80	142.25	720
2022-02-21	142.75	143.25	139.05	139.05	773
2022-02-18	142.95	143.65	139.40	143.65	1,224
2022-02-17	142.95	145.10	139.40	145.10	168
2022-02-16	145.40	145.40	141.80	142.35	915
2022-02-15	139.75	143.05	136.30	143.05	724
2022-02-14	135.75	138.75	132.40	138.65	299
2022-02-11	135.15	140.20	131.80	140.20	434
2022-02-10	141.00	141.00	135.65	137.50	2,484
2022-02-09	138.05	141.10	134.60	141.10	360
2022-02-08	139.85	139.85	135.65	141.40	5
2022-02-07	143.75	143.75	140.20	141.40	104
2022-02-04	144.60	145.20	141.00	143.15	206
2022-02-03	149.80	149.80	144.20	144.20	1,910
2022-02-02	150.75	150.95	147.00	148.70	2,202
2022-02-01	149.00	149.70	145.30	149.70	446
2022-01-31	146.05	146.95	142.40	146.95	373
2022-01-28	145.60	145.60	142.00	143.05	3,702
2022-01-27	146.05	146.05	142.40	145.80	1,185
2022-01-26	144.40	149.50	144.40	149.50	174
2022-01-25	148.70	148.70	142.95	142.95	42
2022-01-24	154.15	154.15	148.20	148.20	300
2022-01-21	158.15	158.15	154.20	155.65	1,462
2022-01-20	159.35	163.15	155.40	160.80	198
2022-01-19	155.25	159.65	151.40	159.65	158
2022-01-18	162.85	162.85	154.25	156.50	140
2022-01-17	156.00	161.00	152.10	161.00	204
2022-01-14	155.65	155.65	151.80	155.25	551
2022-01-13	161.20	161.20	157.20	158.55	32
2022-01-12	162.05	163.05	158.00	160.70	349
2022-01-11	157.60	162.25	153.70	161.80	1,621
2022-01-10	161.40	161.40	152.00	152.00	472
2022-01-07	164.30	164.30	160.40	160.40	1,190
2022-01-06	166.15	166.15	162.00	162.25	260
2022-01-05	169.60	170.75	165.40	168.20	885
2022-01-04	175.35	175.35	170.35	170.35	292
2022-01-03	179.35	179.35	179.35	179.35	0
2021-12-31	179.35	179.35	179.35	179.35	0
2021-12-30	179.65	179.65	175.20	179.35	447
2021-12-29	180.80	180.80	176.30	178.15	30
2021-12-28	175.45	175.45	175.45	175.45	0
2021-12-27	175.45	175.45	175.45	175.45	0
2021-12-24	175.45	175.45	175.45	175.45	0
2021-12-23	176.20	176.20	171.80	175.45	98
2021-12-22	169.40	174.45	165.20	174.45	282
2021-12-21	169.80	172.50	165.60	169.60	418
2021-12-20	165.80	170.05	161.70	170.05	274
2021-12-17	170.85	170.85	166.60	166.95	7,723
2021-12-16	176.90	176.90	171.45	171.45	838
2021-12-15	176.00	177.40	174.85	174.85	331
2021-12-14	177.60	180.60	175.15	175.15	42
2021-12-13	179.25	179.65	174.80	179.65	185
2021-12-10	177.40	178.55	173.00	178.55	42
2021-12-09	179.75	183.45	175.30	178.15	391
2021-12-08	177.70	181.00	177.70	177.90	462
2021-12-07	167.25	176.40	163.10	176.40	191
2021-12-06	168.30	169.80	164.70	164.70	271
2021-12-03	167.35	169.50	163.20	166.85	506
2021-12-02	171.15	171.15	165.50	165.50	462
2021-12-01	171.15	171.55	166.90	171.55	342
2021-11-30	169.00	169.20	164.80	169.20	32
2021-11-29	165.70	168.00	161.60	168.00	416
2021-11-26	162.75	166.05	158.70	166.05	588
2021-11-25	168.50	170.75	167.85	167.85	85
2021-11-24	165.80	167.45	161.70	167.45	160
2021-11-23	170.85	170.85	164.30	166.75	602
2021-11-22	174.05	176.90	174.05	174.25	1,274
2021-11-19	174.75	174.75	170.40	173.80	270
2021-11-18	177.60	180.40	173.20	173.80	147
2021-11-17	179.55	182.15	176.60	176.60	835
2021-11-16	185.70	185.70	176.20	178.75	340
2021-11-15	181.00	185.30	176.50	185.30	48
2021-11-12	177.60	180.10	173.20	180.10	765
2021-11-11	172.80	177.80	172.70	177.80	295
2021-11-10	178.35	178.35	171.85	174.25	2,240
2021-11-09	179.65	179.65	179.65	179.65	425
2021-11-08	177.70	180.90	173.30	180.90	772
2021-11-05	179.05	180.50	174.60	177.70	487
2021-11-04	177.20	178.65	172.80	178.65	841
2021-11-03	169.60	174.85	165.40	174.85	634
2021-11-02	166.35	168.20	166.35	168.20	98
2021-11-01	168.10	169.10	163.90	166.55	133
2021-10-29	167.45	167.45	163.30	166.15	174
2021-10-28	167.05	167.45	167.05	167.45	191
2021-10-27	169.70	170.35	165.50	167.75	137
2021-10-26	165.50	169.70	165.50	169.70	124
2021-10-25	165.70	165.70	161.60	165.10	72
2021-10-22	167.55	167.55	163.40	165.30	95
2021-10-21	165.20	166.35	161.10	166.35	328
2021-10-20	165.90	167.25	164.90	167.25	2
2021-10-19	168.00	170.35	163.80	164.50	38
2021-10-18	168.50	168.50	166.85	166.85	91
2021-10-15	164.50	166.85	164.50	166.85	116
2021-10-14	163.35	164.60	159.30	164.60	745
2021-10-13	154.75	160.70	150.90	160.70	30
2021-10-12	149.50	154.35	145.80	154.35	378
2021-10-11	152.20	152.20	147.15	149.30	1,607
2021-10-08	154.05	154.25	154.05	154.25	273
2021-10-07	153.80	154.15	150.00	151.85	0
2021-10-06	158.25	158.25	151.65	153.80	38
2021-10-05	153.70	158.35	153.70	158.35	37
2021-10-04	159.15	160.50	155.20	155.75	3,214
2021-10-01	157.40	159.05	153.50	159.05	484
2021-09-30	159.15	161.30	155.20	158.95	4,206
2021-09-29	158.75	163.75	154.80	158.85	336
2021-09-28	175.05	175.05	156.20	158.45	2,261
2021-09-27	177.60	177.90	173.20	175.25	565
2021-09-24	182.65	182.65	176.50	176.50	48
2021-09-23	179.85	183.05	175.40	183.05	25
2021-09-22	173.80	178.85	169.50	178.85	219
2021-09-21	169.80	173.60	165.60	173.60	2,152
2021-09-20	171.55	171.55	167.30	169.90	840
2021-09-17	171.25	172.10	167.00	172.10	1,052
2021-09-16	169.00	170.15	164.80	170.15	437
2021-09-15	170.45	170.75	166.20	170.75	314
2021-09-14	169.20	170.55	165.00	170.55	164
2021-09-13	174.45	174.45	170.10	170.75	118
2021-09-10	175.45	176.10	171.10	176.10	274
2021-09-09	174.25	175.35	169.90	175.35	60
2021-09-08	176.10	176.10	171.70	175.05	18
2021-09-07	175.45	176.90	174.25	174.25	0
2021-09-06	174.25	176.00	169.90	176.00	16
2021-09-03	174.15	174.65	174.15	174.65	16
2021-09-02	172.70	175.35	168.40	175.35	20
2021-09-01	171.55	172.50	171.55	172.50	119
2021-08-31	171.05	173.50	166.80	170.95	3,152
2021-08-30	170.35	170.35	170.35	170.35	0
2021-08-27	171.75	172.90	167.50	170.35	148
2021-08-26	172.30	172.30	168.00	171.75	57
2021-08-25	167.65	171.15	163.50	171.15	3
2021-08-24	163.25	166.25	159.20	166.25	11
2021-08-23	159.15	160.90	155.20	160.90	46
2021-08-20	158.55	160.70	154.60	158.25	100
2021-08-19	159.05	159.05	155.10	158.35	134
2021-08-18	155.35	162.75	155.35	160.40	176
2021-08-17	154.15	154.95	150.30	154.95	54
2021-08-16	155.55	155.55	151.70	154.75	1,482
2021-08-13	152.60	154.05	151.85	154.05	2,441
2021-08-12	152.70	152.70	152.10	152.10	153
2021-08-11	153.40	153.40	152.40	152.40	22
2021-08-10	151.75	152.50	151.75	152.50	179
2021-08-09	150.95	151.85	150.95	151.85	532
2021-08-06	154.45	154.45	152.70	152.70	188
2021-08-05	153.80	155.05	153.80	155.05	97
2021-08-04	153.80	153.80	150.00	152.80	5,290
2021-08-03	153.90	155.75	150.10	152.90	11,808
2021-08-02	151.35	153.20	147.60	153.20	11,213
2021-07-30	146.45	149.90	145.70	149.90	1,592
2021-07-29	148.30	148.30	144.60	145.70	6,238
2021-07-28	144.70	147.35	144.70	147.35	4
2021-07-27	146.35	146.35	142.70	146.35	148
2021-07-26	147.35	148.00	143.70	148.00	4
2021-07-23	145.50	146.35	145.50	146.35	74
2021-07-22	143.75	145.80	143.75	145.80	23
2021-07-21	142.25	143.85	138.70	143.85	44
2021-07-20	140.80	141.50	137.30	141.50	2,367
2021-07-19	142.95	142.95	139.85	139.85	169
2021-07-16	141.60	142.75	138.10	142.75	212
2021-07-15	144.00	144.00	140.90	140.90	126
2021-07-14	143.25	143.75	139.70	143.65	10,278
2021-07-13	144.90	144.90	143.85	143.85	3,608
2021-07-12	143.45	146.05	143.45	143.85	1,302
2021-07-09	144.70	144.70	141.10	142.35	12,814
2021-07-08	148.40	148.40	143.85	143.85	170
2021-07-07	146.65	148.00	143.00	148.00	0
2021-07-06	146.55	146.55	142.90	146.15	194
2021-07-05	146.45	146.45	142.80	145.80	0
2021-07-02	142.95	146.35	142.25	146.35	240
2021-07-01	140.10	142.05	140.10	142.05	82
2021-06-30	140.40	141.90	139.75	139.75	1,601
2021-06-29	141.80	141.80	140.80	140.80	60
2021-06-28	138.35	141.20	134.90	141.20	0
2021-06-25	139.15	140.20	135.70	138.05	195
2021-06-24	136.40	139.65	136.40	139.65	1,056
2021-06-23	139.15	139.15	135.70	136.80	3,625
2021-06-22	140.70	140.70	137.20	137.90	2,154
2021-06-21	140.00	140.00	136.50	139.65	12
2021-06-18	140.60	143.05	137.10	140.80	0
2021-06-17	138.15	139.35	134.70	139.35	446
2021-06-16	139.05	139.25	135.60	139.25	0
2021-06-15	139.65	140.00	136.20	140.00	122
2021-06-14	139.65	140.90	136.20	140.90	44
2021-06-11	133.10	137.20	133.10	137.20	0
2021-06-10	134.45	134.95	132.30	132.30	650
2021-06-09	135.25	135.25	131.90	135.25	1,408
2021-06-08	137.90	138.25	134.50	136.20	2,789
2021-06-07	132.30	138.05	129.00	138.05	1,133
2021-06-04	131.45	133.60	131.45	131.75	0
2021-06-03	130.55	131.25	127.30	131.25	20
2021-06-02	130.75	130.85	127.50	130.85	5,626
2021-06-01	131.65	131.65	131.65	131.65	9,258
2021-05-31	132.90	132.90	132.90	132.90	0
2021-05-28	129.30	132.90	126.10	132.90	3,797
2021-05-27	125.10	130.25	122.00	130.25	43,731
2021-05-26	120.20	123.85	117.20	123.85	25,999
2021-05-25	118.15	120.30	118.15	120.30	35,826
2021-05-24	118.45	118.45	115.50	117.90	3,364
2021-05-21	118.25	118.35	118.25	118.35	9,561
2021-05-20	118.65	119.05	115.70	119.05	3,450
2021-05-19	117.40	117.90	116.00	117.90	4,183
2021-05-18	117.60	118.05	114.70	117.80	12,994
2021-05-17	117.70	119.55	117.70	119.55	6,048
2021-05-14	115.75	116.40	112.90	116.20	2,235
2021-05-13	113.70	116.10	110.90	116.10	5,750
2021-05-12	112.45	115.25	106.90	115.25	1,755
2021-05-11	113.40	113.40	110.60	112.30	7,060
2021-05-10	112.90	113.50	110.10	113.50	6,527
2021-05-07	113.20	113.20	109.70	112.90	11,354
2021-05-06	112.20	112.20	109.40	111.55	9,380
2021-05-05	112.00	112.00	109.20	111.75	14,748
2021-05-04	112.90	112.90	110.10	112.90	16,798
2021-05-03	113.30	113.30	113.30	113.30	0
2021-04-30	112.00	113.30	109.20	113.30	1,825
2021-04-29	113.30	113.30	110.50	112.60	12,334
2021-04-28	112.00	113.10	110.30	112.70	7,690
2021-04-27	113.80	113.80	109.50	112.80	6,740
2021-04-26	112.00	113.80	109.20	112.20	2,792
2021-04-23	111.65	112.00	108.90	112.00	606
2021-04-22	111.25	112.20	108.50	112.20	19
2021-04-21	110.95	111.05	108.20	111.05	897
2021-04-20	113.20	113.80	110.40	110.55	318
2021-04-19	113.60	115.25	110.80	113.70	0
2021-04-16	113.60	114.45	109.80	112.80	394
2021-04-15	111.75	112.60	109.00	112.60	50
2021-04-14	112.80	112.80	110.00	112.60	57
2021-04-13	110.05	112.60	107.30	112.60	346
2021-04-12	112.15	112.15	106.60	110.95	68
2021-04-09	110.90	111.85	105.40	111.85	2
2021-04-08	113.00	113.00	110.20	111.05	416
2021-04-07	113.30	113.30	110.50	112.70	296
2021-04-06	112.90	116.20	110.10	113.20	296
2021-04-05	112.20	112.20	112.20	112.20	0
2021-04-02	112.20	112.20	112.20	112.20	0
2021-04-01	108.50	112.20	105.80	112.20	0
2021-03-31	107.75	107.85	105.10	107.85	494
2021-03-30	108.00	109.00	105.30	107.15	236
2021-03-29	108.30	108.50	105.60	108.50	766
2021-03-26	106.65	107.85	104.00	107.85	48
2021-03-25	106.15	107.65	103.50	106.05	70
2021-03-24	107.75	107.75	105.10	107.05	780
2021-03-23	104.70	106.85	102.10	106.85	19,449
2021-03-22	104.40	104.60	101.80	104.60	78
2021-03-19	101.00	103.85	96.00	103.85	213
2021-03-18	102.65	103.75	100.10	100.70	911
2021-03-17	107.25	107.25	104.10	104.10	1,345
2021-03-16	100.73	107.75	98.25	107.75	25
2021-03-15	95.48	99.53	90.75	99.53	77
2021-03-12	98.55	98.55	94.80	94.80	652
2021-03-11	95.43	99.05	93.05	99.05	0
2021-03-10	96.60	96.60	91.80	95.08	10
2021-03-09	93.75	97.13	89.10	97.13	516
2021-03-08	93.43	93.78	91.10	93.73	231
2021-03-05	93.03	94.30	90.70	92.90	202
2021-03-04	95.45	95.48	90.70	93.88	0
2021-03-03	100.50	100.50	94.40	94.40	582
2021-03-02	101.20	101.20	98.70	100.00	832
2021-03-01	96.00	99.25	94.95	99.25	293
2021-02-26	94.65	95.58	92.30	95.58	0
2021-02-25	98.28	99.65	95.68	95.68	175
2021-02-24	98.83	99.35	93.95	97.80	328
2021-02-23	103.15	103.15	98.58	98.58	68
2021-02-22	104.00	104.00	101.40	103.25	221
2021-02-19	103.65	104.50	101.90	103.55	687
2021-02-18	105.40	105.40	102.80	103.55	879
2021-02-17	107.15	107.15	104.50	104.60	0
2021-02-16	107.05	107.05	104.40	106.85	16
2021-02-15	108.25	108.25	102.90	106.35	58
2021-02-12	105.60	106.45	103.00	106.45	252
2021-02-11	108.70	108.90	106.00	107.25	0
2021-02-10	105.40	107.35	102.80	107.35	0
2021-02-09	106.45	106.45	103.80	106.15	0
2021-02-08	106.75	107.25	104.10	107.25	274
2021-02-05	107.10	107.10	101.80	106.95	60
2021-02-04	105.00	106.35	102.40	106.35	580
2021-02-03	107.05	108.40	104.40	105.00	0
2021-02-02	105.20	106.25	102.60	106.25	913
2021-02-01	101.58	104.90	99.05	104.90	22
2021-01-29	99.25	100.73	96.80	100.73	34
2021-01-28	100.63	100.63	98.15	99.05	658
2021-01-27	103.45	103.65	100.90	102.28	1,030
2021-01-26	103.25	103.25	100.70	103.05	2,394
2021-01-25	102.50	102.75	97.40	102.75	24
2021-01-22	102.15	102.15	99.60	101.68	831
2021-01-21	100.13	101.88	97.65	101.88	387
2021-01-20	98.58	100.00	96.15	100.00	543
2021-01-19	97.43	97.43	95.00	97.33	26
2021-01-18	96.13	96.60	91.35	96.60	86
2021-01-15	97.53	97.53	95.10	95.73	165
2021-01-14	98.15	98.15	95.70	97.90	1,110
2021-01-13	97.38	98.45	94.95	98.45	401
2021-01-12	99.55	99.55	94.60	97.08	609
2021-01-11	95.93	99.13	93.55	99.13	1,612
2021-01-08	94.70	95.13	92.35	95.13	0
2021-01-07	95.03	95.03	92.55	93.93	5
2021-01-06	96.03	96.05	91.25	94.25	0
2021-01-05	97.23	97.23	94.80	96.45	1,468
2021-01-04	96.10	96.10	93.70	96.10	1,628
2021-01-01	96.40	96.40	96.40	96.40	0
2020-12-31	96.40	96.40	96.40	96.40	0
2020-12-30	95.68	96.30	93.30	96.30	88
2020-12-29	94.50	95.83	92.15	95.83	534
2020-12-28	94.55	94.55	94.55	94.55	0
2020-12-25	94.55	94.55	94.55	94.55	0
2020-12-24	94.55	94.55	94.55	94.55	0
2020-12-23	95.40	95.43	90.70	95.43	104
2020-12-22	95.43	95.53	93.05	95.53	1,324
2020-12-21	94.10	94.10	91.75	94.10	49
2020-12-18	95.28	95.28	92.90	94.60	0
2020-12-17	95.63	96.80	90.85	95.43	0
2020-12-16	95.95	95.95	91.20	95.68	261
2020-12-15	94.25	95.93	91.90	95.93	0
2020-12-14	92.20	94.85	89.90	94.85	38
2020-12-11	93.03	93.03	88.40	93.03	0
2020-12-10	93.88	93.88	91.55	92.35	4,168
2020-12-09	96.23	96.25	91.45	94.75	313
2020-12-08	94.43	95.83	89.75	95.83	0
2020-12-07	93.78	95.38	91.45	93.88	0
2020-12-04	93.78	93.78	90.85	93.18	0
2020-12-03	94.50	94.50	92.15	93.08	0
2020-12-02	97.05	97.13	92.20	94.20	0
2020-12-01	94.35	97.28	92.00	97.28	26
2020-11-30	93.88	95.53	91.55	94.10	39
2020-11-27	93.03	93.73	90.70	93.73	9
2020-11-26	92.00	93.43	89.70	93.43	0
2020-11-25	91.45	91.45	86.90	90.90	0
2020-11-24	94.85	94.85	91.68	91.68	458
2020-11-23	95.53	95.53	93.15	94.85	8,594
2020-11-20	95.38	95.48	90.65	95.48	0
2020-11-19	94.55	95.28	92.20	95.28	2,960
2020-11-18	94.25	94.90	91.90	94.90	2,583
2020-11-17	95.43	95.43	93.05	94.80	0
2020-11-16	95.55	95.58	90.80	95.53	0
2020-11-13	95.48	95.83	93.03	94.50	0
2020-11-12	95.78	96.35	91.05	94.90	0
2020-11-11	91.58	95.23	89.30	95.23	82
2020-11-10	96.15	96.15	90.10	91.43	19
2020-11-09	100.73	100.93	94.95	94.95	17
2020-11-06	98.85	98.85	96.40	98.78	0
2020-11-05	99.53	100.90	97.05	99.43	5,564
2020-11-04	94.90	99.15	92.55	99.15	206
2020-11-03	94.20	95.13	89.50	95.13	0
2020-11-02	92.30	93.68	90.00	93.68	206
2020-10-30	92.00	92.20	89.70	92.20	0
2020-10-29	91.53	91.53	89.25	91.53	0
2020-10-28	93.35	93.43	88.70	91.88	0
2020-10-27	92.75	95.33	90.60	93.38	85
2020-10-26	95.55	95.58	90.80	94.00	123
2020-10-23	96.40	96.40	94.00	96.40	19
2020-10-22	97.45	97.45	92.60	95.88	12,470
2020-10-21	99.35	99.35	96.90	97.03	27
2020-10-20	101.98	101.98	99.45	100.33	454
2020-10-16	102.05	102.75	99.50	102.75	8,437
2020-10-15	102.75	102.75	100.20	101.50	0
2020-10-14	104.20	104.40	99.00	102.85	80,096
2020-10-13	100.83	103.55	98.35	103.55	102
2020-10-12	98.85	101.68	96.40	100.20	14,968
2020-10-09	96.35	98.48	93.95	98.48	868
2020-10-08	95.08	96.35	92.70	96.00	396
2020-10-07	96.25	96.25	93.85	94.45	551
2020-10-06	97.60	98.05	95.20	96.55	0
2020-10-05	97.23	98.28	94.80	98.28	29
2020-10-02	97.98	97.98	95.55	97.33	550
2020-10-01	97.53	98.68	95.10	98.38	18
2020-09-30	97.88	98.58	95.45	98.58	2,230
2020-09-29	98.35	98.35	95.90	98.35	1,270
2020-09-28	96.95	98.35	94.55	98.35	635
2020-09-25	95.48	96.00	93.10	96.00	0
2020-09-24	94.20	95.23	91.85	95.23	515
2020-09-23	93.23	94.15	91.80	94.15	68
2020-09-22	94.85	96.25	92.50	93.23	17
2020-09-21	96.30	96.45	93.63	93.63	0
2020-09-18	96.55	97.88	94.15	96.50	7,123
2020-09-17	98.28	98.28	95.18	96.50	0
2020-09-16	98.95	98.95	96.50	98.75	458
2020-09-15	98.95	98.95	96.50	98.75	2
2020-09-14	97.08	98.48	92.25	98.48	0
2020-09-11	94.25	95.88	91.90	95.88	2,000
2020-09-10	94.05	94.05	91.70	94.45	18
2020-09-09	91.68	94.45	89.40	94.45	180
2020-09-08	94.75	94.90	92.10	93.43	0
2020-09-07	91.78	94.85	89.50	94.85	0
2020-09-04	90.75	93.33	86.25	92.00	375
2020-09-03	94.25	94.25	91.53	91.53	378
2020-09-02	93.03	93.83	90.70	93.83	69
2020-09-01	93.23	93.23	90.90	91.83	0
2020-08-28	89.53	90.30	86.80	90.30	120
2020-08-27	90.75	90.75	88.50	89.43	330
2020-08-26	87.23	90.05	82.90	90.05	75
2020-08-25	87.58	88.05	85.85	87.63	195
2020-08-24	86.95	88.75	84.80	88.75	89
2020-08-21	88.30	88.30	86.10	86.75	138
2020-08-20	87.08	87.08	82.75	87.03	775
2020-08-19	88.25	88.45	86.05	88.00	415
2020-08-18	86.15	87.48	84.00	87.48	95
2020-08-17	84.10	86.65	82.00	86.65	1,003
2020-08-14	85.88	85.88	83.53	84.70	82
2020-08-13	84.10	86.25	82.00	86.25	99
2020-08-12	84.50	84.50	82.40	83.78	0
2020-08-11	86.90	86.90	83.83	83.83	724
2020-08-10	88.10	88.10	83.70	86.15	25
2020-08-07	89.15	89.15	84.70	88.95	188
2020-08-06	88.00	90.20	85.80	88.85	100
2020-08-05	86.20	87.68	84.05	87.68	46
2020-08-04	85.88	86.10	82.40	85.68	34
2020-08-03	77.73	83.88	75.80	83.88	71
2020-07-31	75.58	77.78	73.70	77.58	9
2020-07-30	76.20	76.20	73.93	76.00	1,237
2020-07-29	75.83	76.00	73.95	76.00	0
2020-07-28	75.63	76.30	73.75	76.30	1
2020-07-27	74.15	74.95	72.30	74.95	300
2020-07-24	75.83	75.83	72.05	74.50	43
2020-07-23	76.33	76.33	72.55	75.23	0
2020-07-22	74.95	75.93	73.10	75.93	0
2020-07-21	75.33	75.68	73.45	75.68	27
2020-07-20	74.93	74.95	71.20	74.80	0
2020-07-17	74.75	74.80	71.05	74.80	58
2020-07-16	74.00	74.30	72.15	74.30	194
2020-07-15	73.58	74.50	71.75	74.50	34
2020-07-14	73.48	73.78	71.65	73.78	400
2020-07-13	73.58	74.40	71.75	74.40	114
2020-07-10	73.58	73.58	71.75	73.03	0
2020-07-09	73.13	73.63	71.30	73.63	0
2020-07-08	74.00	74.15	72.15	73.03	62
2020-07-07	74.80	74.85	71.95	74.85	0
2020-07-06	74.20	74.75	72.35	74.75	538
2020-07-03	74.65	75.03	72.80	73.93	357
2020-07-02	72.35	74.45	70.55	74.45	0
2020-07-01	71.73	72.55	69.95	72.55	253
2020-06-30	71.23	73.28	69.45	71.93	2,062
2020-06-29	70.85	71.93	69.10	71.83	871
2020-06-26	72.40	72.85	70.00	70.95	189
2020-06-25	71.70	72.00	68.15	71.13	707
2020-06-24	73.38	73.38	71.13	72.95	274
2020-06-23	72.60	73.08	71.25	72.95	1,477
2020-06-22	73.25	74.15	69.60	71.93	738
2020-06-19	73.43	73.48	71.60	73.48	333
2020-06-18	74.00	74.10	72.15	73.03	941
2020-06-17	73.18	74.25	71.35	72.55	107
2020-06-16	70.40	72.55	68.65	72.55	138
2020-06-15	69.88	70.00	68.05	70.00	2,721
2020-06-12	66.80	70.45	65.15	69.38	5,589
2020-06-11	70.30	70.30	64.75	68.25	105
2020-06-10	70.25	70.25	68.50	69.78	90
2020-06-09	69.03	70.80	67.00	69.68	0
2020-06-08	73.38	73.38	68.90	68.90	4,093
2020-06-05	74.15	74.15	71.83	72.85	0
2020-06-04	73.68	74.60	70.00	74.60	1,078
2020-06-03	75.38	75.38	73.50	73.88	3,264
2020-06-02	73.40	74.35	69.75	74.15	353
2020-06-01	79.58	80.40	76.90	76.90	18
2020-05-29	77.38	79.43	75.45	77.58	70
2020-05-28	77.03	77.58	75.10	77.58	614
2020-05-27	77.03	78.10	75.10	77.28	10
2020-05-26	77.18	77.28	75.25	77.28	811
2020-05-22	70.50	72.75	68.75	70.85	50
2020-05-21	71.08	71.08	69.30	70.85	0
2020-05-20	70.85	71.18	69.10	70.15	83
2020-05-19	70.55	71.33	67.05	71.18	386
2020-05-18	68.20	70.30	66.50	70.30	0
2020-05-15	67.18	68.00	63.85	68.00	107
2020-05-14	66.55	66.85	63.25	66.85	0
2020-05-13	65.48	66.40	62.25	66.40	363
2020-05-12	65.08	66.20	63.45	66.00	37
2020-05-11	67.53	67.53	64.15	65.58	0
2020-05-07	64.25	66.05	62.65	66.05	0
2020-05-06	63.33	64.30	61.75	63.38	0
2020-05-05	62.25	63.18	60.90	63.18	25,460
2020-05-04	63.70	63.70	60.55	62.65	40
2020-05-01	63.83	63.83	63.83	63.83	0
2020-04-30	65.18	65.18	62.95	64.35	0
2020-04-29	66.35	66.35	63.05	64.35	0
2020-04-28	66.20	66.30	64.55	66.60	11
2020-04-27	64.75	66.60	61.55	66.60	0
2020-04-24	65.23	65.78	63.60	64.80	0
2020-04-23	66.05	66.05	64.20	65.08	0
2020-04-22	67.30	67.30	63.95	66.55	0
2020-04-21	64.40	66.55	62.80	66.55	5,226
2020-04-20	64.75	64.75	63.15	64.70	0
2020-04-17	64.23	65.23	61.05	64.15	0
2020-04-16	62.20	65.03	60.65	64.10	0
2020-04-15	63.80	66.00	60.65	61.63	0
2020-04-14	63.23	63.23	61.65	61.88	0
2020-04-10	61.78	61.88	61.78	61.88	0
2020-04-09	61.78	61.88	60.25	61.88	0
2020-04-08	60.35	60.35	58.85	60.35	0
2020-04-07	59.18	61.73	57.70	57.88	0
2020-04-06	60.48	61.28	57.50	58.55	386
2020-04-03	59.88	61.13	59.10	60.00	0
2020-04-03	59.88	61.13	58.55	58.55	0
2020-04-02	60.83	60.00	60.00	60.00	442
2020-04-02	60.83	63.13	57.80	59.63	442
2020-04-01	54.40	59.63	59.63	59.63	1,220
2020-04-01	54.40	57.33	51.70	55.18	175
2020-03-31	52.50	55.18	51.20	55.18	31,656
2020-03-31	52.50	55.18	51.20	51.88	0
2020-03-30	52.10	52.50	49.91	51.88	2,892
2020-03-30	52.10	52.10	49.91	51.23	0
2020-03-28	54.65	54.65	51.23	51.23	0
2020-03-27	54.65	56.00	51.38	55.28	42
2020-03-26	52.75	56.25	51.45	53.63	0
2020-03-25	50.51	52.75	49.26	48.79	0
2020-03-24	49.51	50.11	47.06	47.73	442
2020-03-23	46.23	46.23	43.92	46.68	460
2020-03-20	46.97	49.54	46.26	46.52	0
2020-03-19	45.84	46.52	43.69	44.12	7
2020-03-18	47.24	49.33	44.90	48.18	0
2020-03-17	53.48	54.65	47.26	51.63	476
2020-03-16	49.74	51.63	47.28	50.93	0
2020-03-13	52.07	54.05	46.54	48.30	0
2020-03-12	52.95	53.03	50.51	53.88	0
2020-03-11	55.78	55.78	54.40	55.68	25
2020-03-10	57.45	58.10	54.60	57.13	0
2020-03-09	56.15	57.88	54.60	60.40	15
2020-03-06	62.75	63.08	60.40	60.40	0
2020-03-05	65.03	65.03	63.40	64.55	0
2020-03-04	66.55	67.28	64.55	67.28	12
2020-03-03	66.25	67.28	64.60	64.20	564
2020-03-02	68.15	68.15	64.20	68.30	0
2020-02-28	69.28	69.28	66.55	69.28	0
2020-02-27	69.83	69.83	68.10	70.15	0
2020-02-26	69.03	70.30	67.30	70.75	0
2020-02-25	69.20	70.95	65.75	68.50	0
2020-02-24	71.48	71.63	67.58	75.43	110
2020-02-21	74.65	75.43	70.95	75.43	0
2020-02-20	76.70	76.80	74.80	75.68	0
2020-02-19	75.73	76.70	73.85	76.70	113
2020-02-18	75.53	75.53	72.35	75.53	0
2020-02-17	76.48	76.50	72.70	75.33	0
2020-02-14	76.90	77.68	75.00	76.45	0
2020-02-13	77.78	77.78	75.85	77.43	40
2020-02-12	76.70	77.78	72.90	77.78	150
2020-02-11	76.30	76.30	74.40	76.25	60
2020-02-10	76.40	77.28	74.50	76.10	1
2020-02-07	76.15	76.15	74.25	76.15	0
2020-02-06	74.85	75.73	73.85	75.73	1
2020-02-05	74.35	75.53	72.50	75.53	0
2020-02-04	72.45	74.85	70.65	74.85	0
2020-02-03	71.28	71.78	68.65	71.78	0
2020-01-31	73.33	73.58	71.48	73.68	5
2020-01-30	76.10	76.10	73.68	73.68	368
2020-01-29	74.20	75.18	72.35	75.18	0
2020-01-28	74.35	74.35	72.50	74.15	0
2020-01-27	77.33	77.33	73.50	74.45	17
2020-01-24	76.95	78.00	75.05	76.85	0
2020-01-23	77.03	77.03	75.10	77.03	0
2020-01-22	76.68	77.28	72.85	77.28	0
2020-01-21	76.18	76.20	72.40	76.20	0
2020-01-20	73.38	76.60	71.55	76.60	433
2020-01-17	71.43	72.05	69.30	72.05	0
2020-01-16	71.03	71.03	67.50	71.03	0
2020-01-15	70.95	70.95	69.20	70.90	0
2020-01-14	72.18	72.18	68.60	71.18	0
2020-01-13	72.80	72.80	70.90	72.70	0
2020-01-10	71.10	72.10	67.55	72.10	24
2020-01-09	69.28	70.55	67.55	70.55	0
2020-01-08	69.13	69.13	65.70	68.65	0
2020-01-07	68.35	70.50	66.65	69.08	0
2020-01-06	68.95	68.95	66.60	67.63	0
2020-01-03	70.20	70.20	68.45	69.03	0
2020-01-02	69.93	69.93	68.20	69.93	0
2019-12-31	70.80	70.80	70.55	70.55	0
2019-12-30	70.80	70.80	69.05	70.55	0
2019-12-27	71.08	71.08	69.30	71.08	0
2019-12-24	70.95	71.08	70.95	71.08	0
2019-12-23	70.95	71.08	69.20	71.08	0
2019-12-20	70.15	71.58	68.40	71.58	0
2019-12-19	68.90	70.00	67.20	70.00	0
2019-12-18	68.78	68.80	65.35	68.80	0
2019-12-17	69.53	69.73	66.05	69.23	0
2019-12-16	69.28	69.58	65.85	69.58	0
2019-12-13	70.60	70.60	68.85	69.18	0
2019-12-12	70.90	71.73	69.15	70.80	0
2019-12-11	70.95	71.03	69.20	71.03	0
2019-12-10	71.03	71.43	69.25	71.43	0
2019-12-09	72.30	72.30	70.50	71.88	0
2019-12-06	72.65	73.03	69.05	72.05	0
2019-12-05	70.90	72.05	67.40	70.55	0
2019-12-04	70.75	71.58	68.80	70.55	0
2019-12-03	70.25	71.18	68.50	70.15	17
2019-12-02	71.38	71.53	69.53	69.53	110
2019-11-29	70.15	71.58	68.40	71.58	0
2019-11-28	72.40	72.40	70.30	70.30	0
2019-11-27	72.75	73.73	69.15	72.75	0
2019-11-26	71.23	72.25	69.45	72.25	0
2019-11-25	70.35	71.58	68.60	71.58	59
2019-11-22	70.10	72.05	68.35	70.00	0
2019-11-21	70.05	70.10	68.30	70.10	284
2019-11-20	68.95	69.93	67.25	69.88	2,364
2019-11-19	68.60	68.60	65.20	68.60	0
2019-11-18	67.13	67.88	65.45	67.88	0
2019-11-15	65.88	68.10	64.25	67.13	0
2019-11-14	61.73	64.75	60.10	64.75	165
2019-11-13	62.20	62.30	60.65	62.30	0
2019-11-12	62.35	62.35	59.25	62.30	100
2019-11-11	60.70	62.35	59.20	62.35	0
2019-11-08	61.03	61.63	59.50	60.80	0
2019-11-07	60.75	61.33	59.25	61.33	95
2019-11-06	59.08	60.60	56.15	60.60	0
2019-11-05	59.23	59.23	57.75	59.13	0
2019-11-04	59.03	59.03	57.45	58.90	0
2019-11-01	58.45	58.60	57.00	58.60	0
2019-10-31	57.83	59.03	56.40	58.20	0
2019-10-30	58.10	58.90	56.65	58.10	408
2019-10-29	57.63	58.45	56.20	58.10	0
2019-10-28	58.10	58.20	55.20	58.10	450
2019-10-25	58.70	59.38	57.25	57.68	0
2019-10-24	56.70	59.33	55.30	59.33	0
2019-10-23	56.65	56.70	55.25	56.70	0
2019-10-22	56.90	57.08	55.50	57.08	0
2019-10-21	56.40	56.65	55.00	56.65	3
2019-10-18	57.18	57.18	55.75	56.60	0
2019-10-17	57.55	57.55	54.70	57.43	82
2019-10-16	56.95	57.73	55.55	57.73	0
2019-10-15	56.35	57.08	54.95	57.08	0
2019-10-14	55.68	55.68	54.30	55.68	459
2019-10-11	54.85	55.73	53.50	55.63	0
2019-10-10	55.68	55.68	54.20	55.03	550
2019-10-09	56.00	56.10	54.60	56.10	0
2019-10-08	56.40	56.65	55.00	55.88	0
2019-10-07	56.95	56.95	55.55	56.15	141
2019-10-04	56.05	57.43	54.65	56.60	0
2019-10-03	55.53	56.35	54.55	55.58	0
2019-10-02	56.30	57.78	54.90	56.50	0
2019-10-01	53.73	56.50	52.45	56.50	0
2019-09-30	53.83	53.83	52.50	53.83	50
2019-09-27	52.05	53.18	50.10	53.18	0
2019-09-26	51.48	52.15	50.20	52.15	288
2019-09-25	51.88	51.88	50.35	50.35	0
2019-09-24	52.40	52.65	51.10	52.25	0
2019-09-23	53.18	53.18	51.08	51.08	50
2019-09-20	52.45	52.45	51.15	52.45	0
2019-09-19	52.45	52.45	51.15	52.20	0
2019-09-18	52.30	52.30	51.00	52.30	0
2019-09-17	52.20	52.20	50.90	52.20	0
2019-09-16	52.50	52.50	50.65	52.10	50
2019-09-13	52.25	52.25	50.10	51.33	0
2019-09-12	52.25	52.25	50.00	51.28	0
2019-09-11	52.40	52.40	51.10	52.10	313
2019-09-10	53.03	53.48	52.00	52.00	1
2019-09-09	53.83	53.83	52.50	52.80	158
2019-09-06	53.48	53.48	52.15	53.08	0
2019-09-05	54.00	54.00	52.65	53.13	0
2019-09-04	53.28	53.28	51.95	53.28	0
2019-09-03	53.28	53.28	51.95	53.23	2,268
2019-09-02	53.88	53.88	52.10	53.43	0
2019-08-30	53.43	53.43	52.00	52.85	0
2019-08-29	52.85	52.85	51.45	52.35	0
2019-08-28	53.13	53.18	51.05	52.35	0
2019-08-27	52.30	53.03	51.00	53.03	0
2019-08-23	52.20	52.20	50.90	52.50	0
2019-08-22	53.28	53.28	51.95	52.50	0
2019-08-21	52.30	53.58	51.00	53.58	157
2019-08-20	52.15	52.15	50.85	52.15	6,049
2019-08-19	51.68	52.25	50.40	52.25	60
2019-08-16	50.95	51.63	49.70	51.63	37
2019-08-15	50.64	50.64	50.64	50.64	0
2019-08-14	52.15	52.15	50.64	50.64	0
2019-08-13	52.55	52.55	50.30	52.10	0
2019-08-12	53.13	53.13	51.80	52.25	0
2019-08-09	53.63	53.63	52.30	53.33	0
2019-08-08	53.78	53.78	52.45	53.28	0
2019-08-07	53.53	53.53	52.20	53.53	131
2019-08-06	52.90	53.28	51.60	53.28	0
2019-08-05	53.88	53.88	49.56	52.55	12,320
2019-08-02	59.28	59.28	53.88	53.88	0
2019-08-01	60.68	61.13	57.58	59.93	0
2019-07-31	60.50	60.80	57.50	60.80	0
2019-07-30	62.40	62.40	60.85	60.85	0
2019-07-29	62.85	62.85	61.30	61.88	0
2019-07-26	63.08	63.08	61.50	62.75	0
2019-07-25	62.35	63.68	60.80	62.85	0
2019-07-24	62.10	62.10	60.55	62.05	0
2019-07-23	61.13	62.45	59.60	61.53	11,556
2019-07-22	60.03	60.65	57.05	60.65	0
2019-07-19	60.00	60.70	58.50	59.73	0
2019-07-18	60.40	60.40	58.90	60.15	0
2019-07-17	60.85	61.03	59.35	61.03	1,073
2019-07-16	60.45	61.43	58.95	61.43	0
2019-07-15	59.75	60.45	56.80	60.45	0
2019-07-12	60.95	61.03	57.95	60.25	0
2019-07-11	62.03	62.10	58.95	61.28	0
2019-07-10	61.08	62.15	59.55	62.15	0
2019-07-09	61.33	61.33	59.80	61.33	0
2019-07-08	62.20	62.20	60.65	61.28	0
2019-07-05	62.90	62.90	61.35	62.65	970
2019-07-04	62.85	63.33	61.30	63.33	0
2019-07-03	63.18	64.05	61.60	63.13	900
2019-07-02	61.25	62.20	58.20	62.20	50
2019-07-01	60.35	61.18	59.65	61.18	0
2019-06-28	59.33	59.38	57.85	59.38	0
2019-06-27	59.63	59.88	58.40	59.73	0
2019-06-26	60.15	60.65	58.65	59.73	275
2019-06-25	60.70	61.13	59.20	61.13	1,500
2019-06-24	60.95	60.95	59.45	60.95	1,500
2019-06-21	61.03	61.43	59.50	61.68	0
2019-06-20	60.90	61.68	59.40	61.68	900
2019-06-19	60.90	61.08	59.40	60.20	0
2019-06-18	59.58	60.75	58.10	60.75	0
2019-06-17	59.38	59.68	57.90	59.68	1,500
2019-06-14	59.08	59.38	57.60	59.38	1,982
2019-06-13	59.43	59.43	57.95	59.43	34
2019-06-12	59.45	59.58	56.50	59.58	6,237
2019-06-11	59.43	59.58	57.95	59.58	0
2019-06-10	59.53	59.83	58.05	59.83	0
2019-06-07	58.80	59.93	57.35	59.93	6,940
2019-06-06	57.53	58.20	56.10	58.20	4,756
2019-06-05	56.90	58.25	55.50	57.43	0
2019-06-04	56.90	56.90	55.50	56.85	0
2019-06-03	57.13	57.23	55.70	57.23	0
2019-05-31	58.15	58.20	56.70	58.65	6,582
2019-05-30	58.65	58.65	55.75	58.65	0
2019-05-29	58.55	58.80	55.65	58.00	4,129
2019-05-28	58.85	58.85	57.40	58.60	0
2019-05-24	57.93	58.50	56.50	58.35	0
2019-05-23	58.10	58.15	56.65	58.15	0
2019-05-22	58.93	59.03	56.00	58.15	0
2019-05-21	57.83	59.08	56.40	59.08	0
2019-05-20	58.95	58.95	57.43	57.43	0
2019-05-17	58.25	59.13	56.80	58.30	0
2019-05-16	56.65	58.60	55.25	58.60	0
2019-05-15	56.35	56.90	53.55	56.90	0
2019-05-14	54.10	56.15	52.75	55.48	0
2019-05-13	55.08	55.08	53.70	54.15	1
2019-05-10	54.80	55.78	53.45	54.95	0
2019-05-09	56.15	56.15	54.75	55.08	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587