Argentex Group. Share History

Argentex Group. Share Price history. The following table shows end-of-day data AGFX historical share prices for Argentex Group., 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.

AGFX.L
Share Price AGFX.L
Charts AGFX.L
Trades AGFX.L
History Compare
AGFX.L AGFX.L
Share News AGFX.L
RNS AGFX.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-09	34.00	34.50	33.00	33.60	485,600
2024-05-08	36.10	36.10	33.60	34.40	1,085,043
2024-05-07	36.80	37.70	35.10	37.00	1,772,827
2024-05-06	36.80	36.80	36.80	36.80	0
2024-05-03	35.90	37.70	32.60	36.80	6,844,335
2024-05-02	46.20	47.40	35.00	35.90	9,882,931
2024-05-01	44.90	45.10	44.50	45.00	164,513
2024-04-30	42.10	44.30	42.00	44.30	292,962
2024-04-29	44.10	44.90	43.00	44.70	119,458
2024-04-26	44.90	44.90	43.70	44.10	137,561
2024-04-25	46.00	46.00	43.50	44.30	158,247
2024-04-24	45.60	45.60	45.60	46.00	147,168
2024-04-23	46.00	48.90	45.80	47.00	175,945
2024-04-22	47.00	47.10	46.00	46.00	629,354
2024-04-19	47.00	47.90	46.00	46.00	494,297
2024-04-18	49.00	49.70	49.00	48.50	346,456
2024-04-17	52.20	52.20	47.90	47.75	1,025,904
2024-04-16	54.40	54.60	53.00	53.20	246,133
2024-04-15	55.00	55.20	54.60	54.80	450,500
2024-04-12	54.40	55.00	54.00	55.00	833,244
2024-04-11	54.80	55.20	54.00	54.00	374,727
2024-04-10	55.00	55.00	54.40	54.60	259,563
2024-04-09	55.60	55.60	55.60	55.60	108,883
2024-04-08	55.80	55.80	54.80	55.60	363,346
2024-04-05	54.40	56.00	52.00	56.00	339,531
2024-04-04	53.20	55.80	52.00	54.40	259,348
2024-04-03	56.00	57.00	55.40	57.00	102,909
2024-04-02	57.00	57.00	57.00	56.90	89,058
2024-04-01	56.00	56.00	56.00	56.00	0
2024-03-29	56.00	56.00	56.00	56.00	0
2024-03-28	56.60	56.60	54.00	56.00	552,273
2024-03-27	57.00	57.00	56.60	56.10	236,733
2024-03-26	55.60	57.00	55.40	57.00	765,383
2024-03-25	54.80	55.20	54.80	55.20	63,143
2024-03-22	55.00	55.00	50.40	52.50	58,888
2024-03-21	52.20	53.00	52.00	52.50	216,390
2024-03-20	53.60	53.60	51.00	54.00	224,967
2024-03-19	53.60	53.60	53.60	53.60	68,188
2024-03-18	54.80	55.00	53.80	53.80	113,875
2024-03-15	55.80	55.80	54.20	54.90	43,032
2024-03-14	55.20	56.00	55.20	56.00	88,946
2024-03-13	55.00	55.80	54.20	55.30	41,514
2024-03-12	55.10	55.10	55.10	55.10	40,808
2024-03-11	54.40	57.00	54.40	55.10	129,962
2024-03-08	54.00	55.00	54.00	55.50	278,242
2024-03-07	53.00	53.80	53.00	54.20	100,461
2024-03-06	53.00	54.00	52.00	54.00	147,384
2024-03-05	54.60	55.80	54.00	55.00	93,040
2024-03-04	56.40	56.40	54.00	55.00	142,274
2024-03-01	54.20	56.00	54.00	55.20	326,855
2024-02-29	54.00	54.00	54.00	54.00	26,169
2024-02-28	52.20	55.00	52.00	54.80	262,490
2024-02-27	54.00	54.00	53.00	53.20	256,434
2024-02-26	55.80	55.80	55.00	55.00	34,902
2024-02-23	55.00	56.20	55.00	55.00	408,218
2024-02-22	55.20	56.00	54.40	54.80	572,418
2024-02-21	56.00	56.00	51.00	54.10	660,765
2024-02-20	56.20	56.20	56.00	57.60	122,614
2024-02-19	59.60	59.60	57.00	57.70	173,331
2024-02-16	58.00	60.00	58.00	59.40	199,383
2024-02-15	58.00	59.00	55.80	55.80	297,086
2024-02-14	51.80	58.60	51.80	58.60	591,692
2024-02-13	52.00	52.60	50.00	52.00	296,762
2024-02-12	49.00	52.00	49.00	52.00	281,340
2024-02-09	53.00	54.00	49.10	50.00	1,937,494
2024-02-08	55.00	59.00	53.00	53.20	1,030,174
2024-02-07	55.00	58.00	49.90	57.60	1,124,681
2024-02-06	60.60	61.00	56.60	56.60	246,740
2024-02-05	63.00	63.00	59.80	60.60	173,539
2024-02-02	59.80	63.00	59.80	63.00	547,583
2024-02-01	55.80	60.40	55.80	59.00	1,338,144
2024-01-31	57.80	57.80	53.00	55.00	429,449
2024-01-30	63.00	66.60	55.00	56.40	5,817,588
2024-01-29	72.60	72.60	68.00	70.00	160,852
2024-01-26	73.00	74.00	73.00	74.00	51,656
2024-01-25	74.00	74.00	74.00	74.00	12,828
2024-01-24	73.00	74.00	72.40	74.00	49,933
2024-01-23	74.20	76.00	74.00	75.00	89,299
2024-01-22	77.00	77.00	77.00	77.00	31,063
2024-01-19	76.00	76.00	75.00	75.00	47,639
2024-01-18	76.00	76.00	76.00	76.00	91,232
2024-01-17	79.00	79.00	74.00	74.00	134,083
2024-01-16	79.00	79.00	79.00	78.00	40,777
2024-01-15	77.00	79.00	75.60	76.00	36,689
2024-01-12	82.00	82.00	75.00	75.00	436,890
2024-01-11	88.20	88.20	82.00	82.00	244,333
2024-01-10	92.00	92.00	88.20	88.20	15,256
2024-01-09	93.00	93.00	88.20	88.20	32,570
2024-01-08	92.00	92.00	89.80	89.80	175,584
2024-01-05	95.00	95.00	89.80	90.00	188,879
2024-01-04	95.00	95.00	90.40	93.60	128,801
2024-01-03	89.40	94.80	87.00	94.00	119,101
2024-01-02	89.40	90.00	87.40	89.60	15,195
2024-01-01	90.00	90.00	90.00	90.00	0
2023-12-29	86.00	90.00	86.00	90.00	62,320
2023-12-28	83.60	85.80	83.60	85.80	95,360
2023-12-27	83.40	83.60	80.20	83.60	68,504
2023-12-26	83.40	83.40	83.40	83.40	0
2023-12-25	83.40	83.40	83.40	83.40	0
2023-12-22	83.00	83.40	83.00	83.40	126,395
2023-12-21	83.00	83.00	82.00	82.00	1,496,153
2023-12-20	83.00	83.00	80.40	83.00	77,049
2023-12-19	82.80	83.40	81.20	83.40	63,370
2023-12-18	81.80	83.20	81.80	83.20	98,405
2023-12-15	80.00	81.80	80.00	81.20	517,404
2023-12-14	80.00	81.40	80.00	80.90	132,515
2023-12-13	77.00	80.00	77.00	80.00	32,915
2023-12-12	78.10	78.10	76.50	76.50	81,163
2023-12-11	78.20	78.20	78.10	78.10	74,150
2023-12-08	76.00	77.60	76.00	78.20	140,469
2023-12-07	78.60	79.00	76.00	79.00	63,588
2023-12-06	78.60	78.60	78.00	78.00	30,852
2023-12-05	76.20	78.00	75.00	75.00	276,175
2023-12-04	76.60	79.80	76.40	76.40	46,293
2023-12-01	79.80	80.00	78.00	80.00	849,561
2023-11-30	77.60	78.00	77.60	78.00	52,614
2023-11-29	79.00	81.00	76.00	76.00	103,761
2023-11-28	80.00	80.00	79.50	79.50	27,246
2023-11-27	78.20	78.20	78.20	80.00	39,006
2023-11-24	81.00	81.00	80.00	79.50	147,264
2023-11-23	82.00	82.00	78.60	80.60	130,824
2023-11-22	80.00	81.60	78.00	81.00	259,867
2023-11-21	74.20	80.00	74.20	80.00	97,047
2023-11-20	73.80	78.00	73.80	76.00	63,656
2023-11-17	72.20	76.80	72.20	74.50	122,781
2023-11-16	77.00	77.00	73.00	74.60	152,860
2023-11-15	73.00	78.00	72.80	77.40	303,522
2023-11-14	65.80	72.00	65.80	71.60	452,247
2023-11-13	64.00	65.20	61.20	61.60	248,715
2023-11-10	53.20	63.00	53.00	62.20	2,253,237
2023-11-09	76.00	76.00	59.20	59.20	1,109,029
2023-11-08	81.20	81.20	79.00	79.00	690,648
2023-11-07	77.20	80.00	77.20	79.40	237,798
2023-11-06	83.00	83.00	77.00	77.00	119,098
2023-11-03	82.00	82.00	79.60	81.20	2,492,134
2023-11-02	78.60	82.00	78.00	79.00	103,911
2023-11-01	78.20	81.80	78.00	80.00	306,732
2023-10-31	78.00	78.60	78.00	78.30	248,059
2023-10-30	76.00	76.00	76.00	75.20	301,279
2023-10-27	76.00	76.80	74.80	75.20	1,076,899
2023-10-26	92.00	92.00	67.00	75.00	2,162,554
2023-10-25	94.00	96.20	94.00	96.10	241,862
2023-10-24	96.20	96.20	95.20	95.40	112,715
2023-10-23	95.20	97.00	95.00	95.00	59,370
2023-10-20	96.00	98.80	92.60	96.00	260,491
2023-10-19	97.00	97.00	96.00	96.00	19,259
2023-10-18	98.20	98.20	97.00	98.50	47,458
2023-10-17	98.00	98.40	98.00	98.00	121,149
2023-10-16	100.00	100.00	100.00	101.85	98,709
2023-10-13	100.35	101.30	100.35	101.30	55,122
2023-10-12	103.00	103.00	98.00	100.35	32,306
2023-10-11	98.00	101.00	98.00	102.75	70,105
2023-10-10	104.00	104.50	98.60	99.80	310,927
2023-10-09	100.00	104.25	100.00	104.25	216,147
2023-10-06	100.00	102.00	100.00	100.00	73,258
2023-10-05	100.50	100.50	100.00	100.00	92,519
2023-10-04	99.60	99.60	99.00	99.00	30,983
2023-10-03	99.20	99.60	99.20	99.20	314,634
2023-10-02	102.50	102.50	100.00	101.00	58,772
2023-09-29	99.20	99.20	99.20	99.20	1,755,368
2023-09-28	105.00	105.00	105.00	103.25	1,027,577
2023-09-27	104.00	104.00	103.25	103.25	54,699
2023-09-26	104.50	105.00	100.50	104.00	1,304,867
2023-09-25	105.00	105.50	105.00	105.50	82,063
2023-09-22	103.50	107.50	103.50	105.00	69,506
2023-09-21	103.50	105.50	103.50	105.50	32,980
2023-09-20	102.50	105.00	102.50	104.00	122,733
2023-09-19	102.50	105.50	102.50	103.50	30,183
2023-09-18	105.00	105.00	101.00	104.25	183,358
2023-09-15	104.50	105.00	98.60	103.50	289,061
2023-09-14	98.00	103.00	97.80	101.00	248,525
2023-09-13	104.00	104.00	96.20	97.00	833,735
2023-09-12	112.00	112.00	112.00	110.50	27,193
2023-09-11	111.00	112.50	111.00	112.50	28,280
2023-09-08	110.50	111.00	110.50	111.00	32,316
2023-09-07	112.50	112.50	112.50	110.25	15,088
2023-09-06	109.50	110.00	109.50	110.25	105,384
2023-09-05	107.50	110.75	107.50	110.75	71,571
2023-09-04	110.00	110.50	107.00	107.50	89,031
2023-09-01	110.00	111.00	110.00	110.25	50,992
2023-08-31	110.00	113.00	110.00	111.00	43,966
2023-08-30	111.00	112.00	110.00	110.75	74,311
2023-08-29	112.00	112.00	111.00	111.50	49,250
2023-08-28	111.25	111.25	111.25	111.25	0
2023-08-25	112.50	112.50	111.25	111.25	114,656
2023-08-24	110.00	112.00	110.00	112.50	34,316
2023-08-23	111.00	112.00	110.00	111.00	46,464
2023-08-22	112.00	112.00	111.00	111.00	72,803
2023-08-21	114.00	114.00	112.00	112.00	21,706
2023-08-18	113.00	114.00	112.00	114.00	33,155
2023-08-17	113.00	113.00	113.00	113.00	52,439
2023-08-16	112.00	114.00	112.00	113.00	64,737
2023-08-15	115.50	115.50	115.50	112.00	68,701
2023-08-14	117.00	117.00	114.50	115.50	232,026
2023-08-11	116.00	116.00	116.00	117.50	43,471
2023-08-10	115.00	115.00	115.00	115.75	55,777
2023-08-09	115.00	115.00	115.00	115.00	120,475
2023-08-08	118.00	118.00	115.00	115.25	146,346
2023-08-07	115.00	116.00	115.00	114.75	132,615
2023-08-04	116.00	116.00	116.00	116.00	223,356
2023-08-03	115.00	115.00	115.00	115.00	116,540
2023-08-02	115.00	115.50	115.00	115.00	160,473
2023-08-01	116.00	120.00	115.00	118.00	112,136
2023-07-31	114.50	115.50	114.50	117.25	65,311
2023-07-28	117.00	117.00	117.00	114.75	79,219
2023-07-27	116.00	117.00	116.00	117.00	213,191
2023-07-26	114.00	114.00	114.00	114.00	23,624
2023-07-25	112.50	116.00	112.50	113.50	75,888
2023-07-24	114.50	114.50	112.00	113.00	122,243
2023-07-21	113.00	115.00	113.00	115.00	92,951
2023-07-20	114.50	114.50	111.00	113.00	64,621
2023-07-19	114.00	114.00	112.00	112.00	768,293
2023-07-18	114.50	115.00	111.00	115.00	38,360
2023-07-17	112.00	112.00	111.00	111.00	248,146
2023-07-14	112.50	113.00	110.00	112.00	330,220
2023-07-13	115.50	115.50	111.00	112.50	401,391
2023-07-12	115.50	115.50	115.50	115.50	277,083
2023-07-11	115.00	115.00	114.00	114.00	124,618
2023-07-10	128.00	131.00	113.00	114.00	2,845,772
2023-07-07	133.00	134.50	131.50	133.00	2,177,683
2023-07-06	133.50	134.50	132.50	132.50	158,457
2023-07-05	132.00	135.00	132.00	133.00	128,224
2023-07-04	128.50	133.00	128.00	132.00	738,616
2023-07-03	128.50	128.50	125.00	128.50	297,716
2023-06-30	126.00	128.50	124.50	126.00	150,299
2023-06-29	127.00	128.00	125.50	128.00	62,082
2023-06-28	122.00	126.50	122.00	126.50	183,111
2023-06-27	121.50	121.50	121.50	122.25	115,762
2023-06-26	122.00	122.00	121.00	120.00	95,508
2023-06-23	121.00	122.00	121.00	121.50	163,417
2023-06-22	123.00	123.25	123.00	123.25	70,887
2023-06-21	121.00	123.00	121.00	123.00	127,861
2023-06-20	126.00	127.50	120.50	120.50	90,652
2023-06-19	127.50	127.50	123.00	125.50	65,151
2023-06-16	123.00	125.50	123.00	126.50	13,062
2023-06-15	126.50	126.50	120.00	122.00	205,924
2023-06-14	120.50	128.00	118.50	126.50	198,083
2023-06-13	113.00	122.50	110.00	120.50	226,675
2023-06-12	112.00	114.50	110.00	114.50	92,181
2023-06-09	105.00	112.00	105.00	112.00	107,994
2023-06-08	107.00	109.50	106.00	107.50	130,638
2023-06-07	110.00	110.00	108.00	108.00	182,912
2023-06-06	111.00	111.50	110.00	111.00	71,426
2023-06-05	113.00	113.00	111.00	111.00	162,958
2023-06-02	114.00	114.00	110.50	110.50	101,441
2023-06-01	105.00	112.50	105.00	112.00	250,203
2023-05-31	113.00	113.00	105.00	108.00	239,072
2023-05-30	113.00	115.00	113.00	113.00	55,922
2023-05-29	113.00	113.00	113.00	113.00	0
2023-05-26	117.00	117.00	113.00	113.00	89,150
2023-05-25	118.50	118.50	115.00	117.50	89,819
2023-05-24	118.00	118.00	117.00	117.75	49,284
2023-05-23	117.50	120.00	117.50	118.25	42,266
2023-05-22	120.50	120.50	120.00	120.00	125,463
2023-05-19	119.00	119.00	119.00	119.00	45,794
2023-05-18	119.00	122.00	119.00	121.25	94,220
2023-05-17	116.50	119.50	116.00	119.50	245,242
2023-05-16	119.00	119.00	117.50	117.50	140,757
2023-05-15	115.50	119.00	115.00	115.50	120,004
2023-05-12	115.00	118.00	115.00	118.00	48,610
2023-05-11	118.00	118.00	115.00	115.00	89,024
2023-05-10	115.50	122.50	115.50	120.25	13,523
2023-05-09	117.00	122.50	117.00	118.00	42,456
2023-05-08	118.00	118.00	118.00	118.00	0
2023-05-05	121.00	121.00	118.00	118.00	90,053
2023-05-04	120.50	121.50	118.00	119.50	204,356
2023-05-03	122.00	122.00	119.00	120.50	40,668
2023-05-02	120.00	123.50	120.00	120.50	244,948
2023-05-01	120.00	120.00	120.00	120.00	0
2023-04-28	117.00	120.00	116.50	120.00	122,207
2023-04-27	119.00	119.00	119.00	119.00	22,212
2023-04-26	115.50	117.00	115.50	117.50	151,405
2023-04-25	119.50	119.50	115.00	115.75	130,866
2023-04-24	121.50	122.00	115.00	115.00	155,600
2023-04-21	119.50	123.00	119.50	123.00	203,484
2023-04-20	114.50	117.50	114.50	116.50	151,843
2023-04-19	112.00	117.00	110.50	117.00	393,343
2023-04-18	115.00	115.00	108.50	110.00	773,894
2023-04-17	121.50	121.50	112.50	115.00	281,703
2023-04-14	119.50	120.00	118.00	118.00	133,083
2023-04-13	120.00	120.00	116.50	117.50	327,570
2023-04-12	125.50	126.00	116.00	119.00	766,586
2023-04-11	125.00	128.00	125.00	128.00	236,983
2023-04-10	120.00	120.00	120.00	120.00	0
2023-04-07	120.00	120.00	120.00	120.00	0
2023-04-06	125.00	125.00	120.00	120.00	148,480
2023-04-05	126.00	126.00	124.00	125.00	183,903
2023-04-04	124.00	125.00	124.00	124.25	27,125
2023-04-03	124.50	125.00	124.50	125.00	53,883
2023-03-31	122.00	124.50	121.50	121.50	81,221
2023-03-30	125.00	127.00	123.00	124.00	140,285
2023-03-29	120.00	125.00	119.00	123.00	169,649
2023-03-28	112.50	119.00	111.50	119.00	168,895
2023-03-27	114.50	114.50	109.50	113.00	401,935
2023-03-24	114.50	119.00	114.50	115.50	48,510
2023-03-23	117.50	118.00	115.00	116.00	313,168
2023-03-22	119.50	121.00	119.00	120.00	151,828
2023-03-21	110.00	119.50	110.00	118.00	393,238
2023-03-20	115.00	116.50	103.00	112.50	870,710
2023-03-17	124.00	124.00	110.00	115.50	467,180
2023-03-16	127.00	127.00	124.00	126.50	78,915
2023-03-15	125.50	129.50	125.00	125.00	129,667
2023-03-14	123.00	126.00	123.00	126.00	2,576,634
2023-03-13	129.50	129.50	123.00	126.00	1,084,588
2023-03-10	130.00	130.00	124.50	126.50	269,551
2023-03-09	130.00	133.00	130.00	133.00	62,000
2023-03-08	134.50	134.50	134.50	132.25	47,121
2023-03-07	135.50	135.50	131.00	132.50	136,509
2023-03-06	139.00	140.00	135.50	139.00	72,384
2023-03-03	141.00	141.00	136.00	136.75	324,383
2023-03-02	136.00	140.00	133.50	140.00	120,206
2023-03-01	131.00	137.00	131.00	137.00	312,485
2023-02-28	127.50	130.50	127.00	130.50	103,259
2023-02-27	130.00	130.00	128.75	128.75	74,806
2023-02-24	128.50	130.00	128.00	130.00	37,514
2023-02-23	131.50	131.50	130.00	128.75	87,277
2023-02-22	130.00	131.00	125.00	129.50	144,337
2023-02-21	130.00	130.00	129.00	129.50	54,651
2023-02-20	128.50	128.50	125.00	127.00	76,835
2023-02-17	128.00	130.00	125.00	129.00	166,062
2023-02-16	130.00	131.00	128.50	129.00	94,108
2023-02-15	131.00	131.00	131.00	129.50	18,828
2023-02-14	128.50	133.00	128.00	128.00	93,524
2023-02-13	126.50	133.00	126.00	130.00	132,442
2023-02-10	131.50	131.50	130.00	131.00	55,294
2023-02-09	128.50	130.00	128.00	129.00	83,740
2023-02-08	128.00	133.00	128.00	131.00	81,472
2023-02-07	130.00	132.00	126.00	128.00	197,016
2023-02-06	134.00	134.00	130.00	132.00	92,848
2023-02-03	139.50	139.50	135.00	136.00	94,522
2023-02-02	132.00	139.50	130.00	139.50	452,877
2023-02-01	132.00	132.00	128.00	132.00	142,973
2023-01-31	129.00	130.00	125.50	130.00	63,747
2023-01-30	131.50	131.50	125.50	129.00	251,336
2023-01-27	136.00	138.00	130.00	136.00	351,729
2023-01-26	137.50	137.50	130.00	137.00	700,648
2023-01-25	134.50	134.50	133.50	131.75	216,724
2023-01-24	130.00	135.00	128.50	132.00	312,232
2023-01-23	122.00	130.00	122.00	129.00	330,132
2023-01-20	124.00	124.00	124.00	122.75	372,431
2023-01-19	122.00	122.00	122.00	122.00	90,211
2023-01-18	119.00	123.00	119.00	122.00	382,536
2023-01-17	116.50	119.00	116.00	116.00	83,451
2023-01-16	120.00	120.00	117.00	120.00	166,370
2023-01-13	122.00	122.00	116.00	119.00	155,214
2023-01-12	121.00	122.00	115.50	122.00	236,021
2023-01-11	124.00	124.00	122.00	123.00	83,702
2023-01-10	123.00	123.00	120.50	122.00	125,400
2023-01-09	121.00	121.00	120.50	121.75	137,466
2023-01-06	120.50	121.00	120.50	121.25	98,801
2023-01-05	122.50	122.50	120.50	120.50	290,120
2023-01-04	126.00	126.00	121.00	123.00	94,820
2023-01-03	125.00	126.00	122.00	125.75	383,435
2023-01-02	125.00	125.00	125.00	125.00	0
2022-12-30	122.00	122.00	122.00	125.00	37,009
2022-12-29	125.00	127.00	125.00	124.25	84,495
2022-12-28	122.00	126.00	122.00	125.00	43,673
2022-12-27	123.50	123.50	123.50	123.50	0
2022-12-26	123.50	123.50	123.50	123.50	0
2022-12-23	122.00	127.00	122.00	123.50	98,807
2022-12-22	125.00	127.00	122.00	122.50	200,680
2022-12-21	125.50	129.50	125.50	126.50	144,781
2022-12-20	127.00	129.00	125.50	127.50	124,020
2022-12-19	130.00	130.00	125.00	126.00	153,581
2022-12-16	130.00	130.00	125.00	126.00	179,760
2022-12-15	135.00	135.00	125.00	125.00	221,646
2022-12-14	135.00	140.00	135.00	136.50	89,330
2022-12-13	130.00	142.00	130.00	139.50	646,595
2022-12-12	130.00	135.00	125.00	134.00	833,016
2022-12-09	117.00	120.00	116.00	119.00	126,601
2022-12-08	122.00	122.00	117.00	119.00	194,808
2022-12-07	123.00	123.00	120.00	122.25	68,597
2022-12-06	120.50	123.00	120.00	122.00	91,138
2022-12-05	123.00	128.50	120.00	123.25	808,552
2022-12-02	123.50	123.50	119.00	118.75	310,505
2022-12-01	114.50	123.00	114.50	120.00	430,999
2022-11-30	112.00	115.00	112.00	114.00	110,716
2022-11-29	111.00	113.00	108.00	110.00	161,718
2022-11-28	112.00	115.00	112.00	114.00	71,251
2022-11-25	117.00	119.00	109.50	114.00	278,524
2022-11-24	106.50	116.00	106.50	116.00	260,671
2022-11-23	108.00	108.00	105.00	108.00	144,416
2022-11-22	108.00	108.00	108.00	105.75	93,122
2022-11-21	105.00	107.50	102.50	106.50	113,728
2022-11-18	104.00	109.00	104.00	107.50	233,140
2022-11-17	102.00	106.50	102.00	105.50	152,970
2022-11-16	102.00	105.00	102.00	105.00	101,283
2022-11-15	102.00	104.50	102.00	104.00	112,321
2022-11-14	101.00	102.00	100.00	102.00	1,662,432
2022-11-11	99.00	105.00	99.00	104.00	383,518
2022-11-10	109.00	109.00	94.00	97.40	795,895
2022-11-09	114.50	114.50	102.50	109.00	523,640
2022-11-08	123.00	126.00	111.00	115.00	791,788
2022-11-07	117.00	120.00	115.50	120.00	96,913
2022-11-04	115.50	115.50	115.50	118.00	83,135
2022-11-03	115.00	115.00	115.00	117.50	311,599
2022-11-02	120.00	120.00	117.00	118.00	74,501
2022-11-01	115.00	119.00	115.00	119.00	177,164
2022-10-31	111.00	117.00	111.00	117.00	334,607
2022-10-28	107.00	113.00	105.50	111.00	164,330
2022-10-27	105.00	109.00	105.00	107.00	154,056
2022-10-26	105.00	110.00	105.00	108.25	161,120
2022-10-25	106.00	107.50	106.00	107.00	112,456
2022-10-24	102.50	113.00	102.50	108.25	491,818
2022-10-21	102.00	102.00	99.20	100.05	70,682
2022-10-20	98.20	98.20	98.20	100.35	25,842
2022-10-19	103.00	103.00	99.20	101.15	71,200
2022-10-18	102.50	102.50	101.50	101.40	64,414
2022-10-17	102.50	102.50	102.00	102.00	94,270
2022-10-14	97.60	102.50	97.00	100.15	41,388
2022-10-13	100.00	103.50	98.00	98.00	212,375
2022-10-12	98.00	98.00	97.00	100.10	60,139
2022-10-11	102.00	102.00	96.60	99.00	236,156
2022-10-10	106.00	106.00	102.50	104.00	127,264
2022-10-07	107.50	108.00	103.00	106.50	233,968
2022-10-06	108.50	108.50	106.00	107.00	140,094
2022-10-05	106.00	109.00	104.50	108.00	339,323
2022-10-04	104.00	105.50	102.00	105.00	314,373
2022-10-03	102.00	110.00	100.50	103.50	887,717
2022-09-30	87.40	90.00	87.40	90.50	184,729
2022-09-29	88.40	89.00	88.40	89.00	144,559
2022-09-28	86.00	87.40	85.40	87.40	101,733
2022-09-27	84.40	87.80	84.40	87.60	73,176
2022-09-26	86.00	86.00	86.00	86.00	128,473
2022-09-23	81.40	90.60	81.20	86.60	428,067
2022-09-22	81.00	81.80	81.00	81.60	318,075
2022-09-21	79.80	79.80	79.80	79.80	28,254
2022-09-20	81.00	81.40	78.20	79.50	102,499
2022-09-19	82.40	82.40	82.40	82.40	0
2022-09-16	81.40	81.40	81.40	82.40	104,802
2022-09-15	82.60	82.60	80.40	81.70	92,868
2022-09-14	82.00	82.60	82.00	81.90	53,128
2022-09-13	82.60	83.20	82.00	82.40	141,847
2022-09-12	82.60	82.60	82.60	81.30	66,261
2022-09-09	82.80	82.80	80.80	82.60	43,759
2022-09-08	81.00	81.40	81.00	81.80	161,664
2022-09-07	80.00	82.80	80.00	82.00	90,489
2022-09-06	81.70	81.70	81.20	81.20	5,872
2022-09-05	81.40	81.40	80.20	81.70	42,293
2022-09-02	80.20	80.20	79.60	81.50	331,729
2022-09-01	79.60	81.20	79.40	81.20	188,167
2022-08-31	82.80	83.00	80.20	81.00	287,372
2022-08-30	82.00	82.00	79.60	81.10	38,202
2022-08-29	82.20	82.20	82.20	82.20	0
2022-08-26	81.80	82.20	81.80	82.20	311,719
2022-08-25	81.00	82.80	81.00	81.80	56,223
2022-08-24	80.20	80.60	80.20	81.80	79,540
2022-08-23	81.30	81.50	81.30	81.50	275,656
2022-08-22	80.20	80.40	80.00	81.30	39,383
2022-08-19	82.60	82.60	80.60	81.70	518,503
2022-08-18	81.80	83.00	81.00	81.90	83,421
2022-08-17	79.40	81.40	79.20	81.60	58,495
2022-08-16	80.60	80.60	79.20	79.20	36,392
2022-08-15	81.80	81.80	79.80	80.60	76,927
2022-08-12	80.40	80.40	80.40	80.80	49,572
2022-08-11	79.00	81.60	79.00	80.80	45,645
2022-08-10	79.00	80.40	79.00	79.90	70,267
2022-08-09	82.00	83.00	79.20	80.90	110,538
2022-08-08	80.60	82.80	79.20	82.00	141,608
2022-08-05	80.00	83.00	80.00	83.00	117,980
2022-08-04	80.00	80.00	77.20	79.00	94,119
2022-08-03	79.00	80.00	78.60	80.00	20,725
2022-08-02	77.00	78.80	77.00	78.50	76,554
2022-08-01	76.00	78.80	76.00	78.20	55,556
2022-07-29	76.00	76.00	76.00	76.90	73,034
2022-07-28	76.20	76.60	75.20	76.60	98,461
2022-07-27	76.00	77.60	76.00	77.60	47,114
2022-07-26	74.80	77.40	74.80	76.00	500,355
2022-07-25	79.00	79.00	74.60	76.60	134,756
2022-07-22	78.00	79.00	76.00	78.00	93,682
2022-07-21	74.80	78.00	74.80	77.60	103,576
2022-07-20	76.60	76.60	73.20	75.10	84,895
2022-07-19	75.00	76.00	74.40	76.00	287,532
2022-07-18	73.00	78.00	72.20	78.00	110,381
2022-07-15	73.60	74.50	73.60	74.50	176,010
2022-07-14	74.60	75.00	74.60	73.60	59,803
2022-07-13	72.00	74.40	72.00	72.00	301,098
2022-07-12	73.60	74.40	72.00	72.00	174,364
2022-07-11	77.00	77.00	73.00	73.40	176,541
2022-07-08	76.80	76.80	75.60	76.00	41,130
2022-07-07	77.80	77.80	75.80	75.70	40,313
2022-07-06	83.00	83.00	75.00	75.50	705,869
2022-07-05	76.00	80.40	76.00	79.60	124,007
2022-07-04	75.00	78.00	75.00	77.00	26,532
2022-07-01	75.00	77.00	73.20	75.80	400,726
2022-06-30	76.40	76.40	76.00	76.00	129,546
2022-06-29	77.00	78.40	74.00	78.40	95,904
2022-06-28	79.80	79.80	76.60	76.60	49,774
2022-06-27	76.20	78.80	76.00	76.00	76,083
2022-06-24	75.60	77.80	75.40	75.40	59,349
2022-06-23	76.20	79.00	74.80	78.40	143,074
2022-06-22	76.40	78.20	76.40	77.60	58,639
2022-06-21	76.60	76.60	74.00	75.70	52,151
2022-06-20	77.00	77.00	75.00	75.60	195,356
2022-06-17	77.00	78.60	75.60	76.00	660,490
2022-06-16	79.40	79.40	77.20	79.40	101,367
2022-06-15	81.00	81.00	79.20	79.80	108,200
2022-06-14	81.20	82.80	80.60	81.00	134,095
2022-06-13	82.00	83.00	80.40	83.00	204,805
2022-06-10	83.00	83.00	83.00	83.00	39,936
2022-06-09	82.00	83.00	82.00	82.60	65,460
2022-06-08	80.40	83.00	80.40	82.20	302,543
2022-06-07	78.00	82.60	78.00	81.50	218,821
2022-06-06	77.80	80.00	77.80	79.30	132,165
2022-06-03	77.20	77.20	77.20	77.20	0
2022-06-02	77.20	77.20	77.20	77.20	0
2022-06-01	75.20	77.60	75.20	77.20	72,753
2022-05-31	75.40	77.00	75.20	76.80	65,569
2022-05-30	74.00	75.60	74.00	75.20	263,797
2022-05-27	74.00	74.00	73.80	73.80	82,707
2022-05-26	74.00	74.00	73.40	73.80	49,966
2022-05-25	74.60	75.40	74.60	75.20	30,284
2022-05-24	75.00	76.00	73.20	73.50	84,630
2022-05-23	76.00	76.00	73.00	73.00	131,379
2022-05-20	75.80	77.80	75.40	76.80	23,368
2022-05-19	75.80	76.00	74.40	76.00	158,735
2022-05-18	76.40	77.80	76.20	77.70	36,807
2022-05-17	75.00	77.20	75.00	76.60	177,182
2022-05-16	74.80	75.00	74.80	75.00	48,065
2022-05-13	73.40	74.40	72.60	74.40	55,071
2022-05-12	73.60	75.00	72.00	73.00	169,458
2022-05-11	73.60	75.80	73.60	75.60	132,589
2022-05-10	70.00	73.20	69.00	74.10	1,464,774
2022-05-09	70.20	71.80	69.60	70.00	505,441
2022-05-06	73.00	73.00	69.80	71.00	382,686
2022-05-05	73.00	73.80	73.00	73.40	60,425
2022-05-04	75.40	75.40	72.40	73.00	909,447
2022-05-03	75.20	76.00	74.80	76.00	117,976
2022-05-02	74.00	74.00	74.00	74.00	0
2022-04-29	74.20	75.60	74.00	74.00	46,746
2022-04-28	75.80	76.80	74.00	74.00	95,103
2022-04-27	77.00	77.00	74.80	76.60	33,056
2022-04-26	76.60	78.00	75.60	76.60	91,163
2022-04-25	77.60	78.00	74.20	75.00	269,559
2022-04-22	77.00	79.20	76.80	78.80	505,220
2022-04-21	77.00	77.80	76.60	77.20	309,801
2022-04-20	77.00	79.00	75.60	77.00	434,102
2022-04-19	76.00	77.00	76.00	77.00	358,187
2022-04-18	76.20	76.20	76.20	76.20	0
2022-04-15	76.20	76.20	76.20	76.20	0
2022-04-14	75.60	77.00	75.00	76.20	209,553
2022-04-13	75.00	76.60	73.00	76.00	572,339
2022-04-12	75.20	75.20	70.00	73.40	1,280,361
2022-04-11	82.20	83.00	76.20	78.80	327,045
2022-04-08	77.00	82.00	75.60	80.00	661,216
2022-04-07	72.60	77.00	72.00	77.00	358,663
2022-04-06	76.20	76.40	73.00	73.00	265,865
2022-04-05	74.80	77.00	74.20	75.40	142,925
2022-04-04	76.40	76.40	73.00	74.20	249,487
2022-04-01	70.80	77.00	70.00	74.80	1,114,945
2022-03-31	69.80	72.00	69.00	70.70	452,471
2022-03-30	68.00	71.00	67.00	68.60	382,560
2022-03-29	71.00	71.00	69.00	69.60	445,748
2022-03-28	71.40	71.40	69.20	70.10	227,113
2022-03-25	70.00	71.00	69.00	69.00	161,327
2022-03-24	69.00	71.00	69.00	71.00	166,883
2022-03-23	72.40	72.40	69.00	69.00	91,002
2022-03-22	73.80	73.80	71.00	71.10	101,455
2022-03-21	74.00	74.00	71.00	72.10	182,536
2022-03-18	69.00	73.00	69.00	73.00	333,497
2022-03-17	71.20	73.00	69.20	71.50	106,494
2022-03-16	71.00	74.00	71.00	73.40	270,541
2022-03-15	73.00	73.00	68.00	69.00	297,727
2022-03-14	71.60	74.20	71.40	72.00	211,983
2022-03-11	75.00	75.00	73.00	74.80	73,902
2022-03-10	74.80	75.80	74.00	74.50	90,084
2022-03-09	74.00	76.00	73.60	74.80	130,728
2022-03-08	73.80	77.00	71.20	77.00	86,220
2022-03-07	69.00	72.20	67.00	72.20	154,590
2022-03-04	78.80	78.80	70.00	70.20	145,979
2022-03-03	75.60	75.60	75.00	76.90	187,110
2022-03-02	77.00	77.00	76.60	75.00	158,220
2022-03-01	76.20	76.80	74.00	74.80	134,621
2022-02-28	76.40	77.00	76.00	76.80	211,123
2022-02-25	80.80	80.80	76.00	79.00	167,432
2022-02-24	74.00	79.60	70.00	79.60	288,540
2022-02-23	78.40	78.80	75.00	78.00	102,230
2022-02-22	75.60	79.00	74.40	77.70	225,594
2022-02-21	79.00	79.00	75.20	78.00	200,599
2022-02-18	83.00	83.00	78.00	80.00	143,166
2022-02-17	80.20	80.40	80.00	80.00	288,963
2022-02-16	80.80	82.60	80.80	82.60	48,348
2022-02-15	80.60	82.00	80.60	82.00	30,917
2022-02-14	81.20	81.80	80.00	80.80	130,673
2022-02-11	83.20	83.20	81.40	83.00	57,779
2022-02-10	81.60	84.00	81.60	83.50	132,771
2022-02-09	82.80	84.00	82.20	83.10	71,418
2022-02-08	82.40	85.80	81.20	85.20	100,743
2022-02-07	82.00	86.00	81.40	85.20	97,030
2022-02-04	82.00	83.20	82.00	82.70	40,525
2022-02-03	81.40	83.40	80.20	81.80	79,781
2022-02-02	80.20	83.40	80.20	81.40	155,877
2022-02-01	83.00	84.00	80.40	82.60	262,181
2022-01-31	80.00	85.00	80.00	83.00	231,507
2022-01-28	83.60	84.00	81.40	82.40	57,325
2022-01-27	82.60	85.80	82.60	84.00	75,957
2022-01-26	84.80	86.80	84.40	84.80	165,675
2022-01-25	83.00	86.40	81.00	85.80	196,479
2022-01-24	85.80	85.80	76.20	83.00	549,382
2022-01-21	88.80	88.80	85.60	86.90	165,929
2022-01-20	87.00	88.00	86.20	86.40	134,655
2022-01-19	89.60	89.60	86.00	87.00	278,531
2022-01-18	88.80	89.60	87.80	88.90	38,707
2022-01-17	86.20	89.80	86.00	87.20	88,199
2022-01-14	89.40	89.40	85.00	85.00	193,860
2022-01-13	88.00	89.80	86.20	89.40	219,196
2022-01-12	89.40	89.40	85.80	88.20	318,106
2022-01-11	88.40	89.80	85.60	86.60	770,446
2022-01-10	93.80	93.80	88.40	89.00	252,077
2022-01-07	91.40	91.40	89.60	90.00	105,738
2022-01-06	92.00	93.40	90.80	93.40	77,596
2022-01-05	92.20	93.00	90.20	93.00	116,097
2022-01-04	93.00	93.00	89.80	91.60	212,664
2022-01-03	92.50	92.50	92.50	92.50	0
2021-12-31	92.00	92.40	91.00	92.50	76,757
2021-12-30	93.00	93.60	90.60	92.00	196,620
2021-12-29	91.00	93.00	91.00	93.00	326,352
2021-12-28	90.30	90.30	90.30	90.30	0
2021-12-27	90.30	90.30	90.30	90.30	0
2021-12-24	92.00	92.00	90.00	90.30	43,891
2021-12-23	90.80	92.80	90.80	92.00	78,293
2021-12-22	92.00	93.20	90.00	91.00	135,800
2021-12-21	92.80	92.80	90.00	91.00	198,787
2021-12-20	90.00	92.80	90.00	92.00	86,126
2021-12-17	91.00	92.20	90.20	90.80	207,134
2021-12-16	91.00	93.00	90.00	91.00	81,131
2021-12-15	89.20	92.00	89.20	92.00	69,021
2021-12-14	91.20	91.20	88.00	88.00	246,643
2021-12-13	90.00	91.00	89.80	90.00	105,466
2021-12-10	90.00	91.20	88.00	88.00	205,760
2021-12-09	90.00	92.40	88.40	90.20	198,610
2021-12-08	90.00	91.80	88.20	90.00	53,961
2021-12-07	88.60	90.00	88.60	90.00	77,067
2021-12-06	86.00	90.00	86.00	88.00	146,327
2021-12-03	91.20	91.20	86.00	87.80	129,839
2021-12-02	92.40	92.40	89.80	89.80	164,482
2021-12-01	92.00	92.60	91.00	91.40	95,255
2021-11-30	91.00	91.00	88.20	89.80	629,183
2021-11-29	88.00	91.80	88.00	91.00	368,812
2021-11-26	90.40	91.60	88.00	90.00	517,851
2021-11-25	94.40	94.40	91.00	94.40	51,794
2021-11-24	94.00	94.00	91.00	92.00	397,188
2021-11-23	92.00	93.40	90.40	93.00	581,165
2021-11-22	93.20	95.00	91.00	91.00	241,996
2021-11-19	93.60	95.00	92.20	93.00	104,114
2021-11-18	97.00	97.00	94.40	94.60	311,281
2021-11-17	92.80	96.20	91.00	96.00	338,069
2021-11-16	92.00	93.00	90.00	91.00	329,370
2021-11-15	96.00	96.80	93.00	94.00	371,907
2021-11-12	88.00	99.00	87.60	95.00	3,486,964
2021-11-11	86.00	87.60	82.80	87.60	509,431
2021-11-10	89.80	89.80	85.80	87.00	135,212
2021-11-09	88.80	89.80	87.60	88.60	237,232
2021-11-08	90.40	94.40	86.20	89.00	737,391
2021-11-05	89.00	90.60	86.60	87.40	284,772
2021-11-04	87.20	90.00	87.20	88.60	154,240
2021-11-03	88.00	90.00	86.20	89.00	135,662
2021-11-02	84.20	86.80	84.00	86.20	163,421
2021-11-01	86.00	86.80	82.20	84.40	317,404
2021-10-29	87.20	87.20	82.20	84.20	345,044
2021-10-28	92.00	92.00	87.00	87.40	260,790
2021-10-27	92.00	92.00	89.60	90.80	133,164
2021-10-26	90.80	93.00	87.20	91.00	306,019
2021-10-25	90.60	92.00	87.80	89.40	93,282
2021-10-22	92.40	92.40	88.80	89.40	188,570
2021-10-21	89.80	91.00	89.00	91.00	56,725
2021-10-20	95.00	95.00	89.20	92.20	190,354
2021-10-19	95.80	95.80	94.00	95.00	168,155
2021-10-18	91.00	95.00	90.20	94.00	277,991
2021-10-15	84.20	92.00	84.00	89.80	486,820
2021-10-14	90.20	91.00	82.00	84.00	1,953,230
2021-10-13	99.20	99.20	90.00	92.00	811,624
2021-10-12	97.00	99.80	96.60	96.60	222,106
2021-10-11	101.50	103.50	95.00	97.80	811,861
2021-10-08	100.00	100.00	98.00	98.00	169,201
2021-10-07	100.00	101.50	99.00	99.80	180,013
2021-10-06	99.20	100.00	96.00	98.60	220,048
2021-10-05	99.00	100.50	98.20	99.40	102,352
2021-10-04	97.00	100.00	97.00	100.00	208,585
2021-10-01	97.00	99.00	96.60	98.00	166,477
2021-09-30	97.80	98.60	97.00	97.00	122,470
2021-09-29	97.40	100.50	94.80	97.00	213,961
2021-09-28	103.00	103.00	100.00	100.00	218,087
2021-09-27	103.00	104.00	100.50	103.50	177,410
2021-09-24	100.00	104.50	100.00	101.00	714,509
2021-09-23	102.00	102.50	99.80	99.80	372,828
2021-09-22	102.00	103.50	100.00	100.00	843,644
2021-09-21	97.60	103.00	97.60	100.00	2,423,515
2021-09-20	98.60	99.00	95.40	97.80	464,549
2021-09-17	100.00	101.50	96.40	96.40	211,290
2021-09-16	100.00	100.00	97.00	99.60	260,609
2021-09-15	105.00	105.00	99.00	101.00	390,128
2021-09-14	103.00	103.00	101.00	101.00	284,512
2021-09-13	103.00	105.00	103.00	103.00	368,901
2021-09-10	100.50	104.00	100.00	103.50	1,675,113
2021-09-09	98.00	100.00	96.00	99.80	3,073,194
2021-09-08	96.00	98.40	95.00	98.00	209,387
2021-09-07	96.40	97.80	96.40	97.00	236,090
2021-09-06	100.50	101.50	97.00	98.00	981,425
2021-09-03	97.60	98.00	96.00	98.00	118,465
2021-09-02	95.20	98.00	95.00	98.00	167,634
2021-09-01	96.80	98.20	96.80	97.30	142,203
2021-08-31	98.00	98.20	95.20	97.00	102,484
2021-08-30	98.00	98.00	98.00	98.00	0
2021-08-27	98.00	99.00	97.80	98.00	724,581
2021-08-26	97.60	100.00	97.20	98.00	165,120
2021-08-25	98.20	98.20	94.80	96.60	373,024
2021-08-24	99.40	99.40	97.20	97.20	117,831
2021-08-23	99.00	99.00	96.20	96.20	114,431
2021-08-20	99.00	99.00	97.40	98.80	124,662
2021-08-19	100.50	100.50	96.80	100.00	929,690
2021-08-18	97.00	100.00	97.00	98.00	181,936
2021-08-17	102.00	103.00	97.20	99.30	119,532
2021-08-16	104.00	105.00	101.50	102.00	223,579
2021-08-13	104.00	106.00	104.00	105.00	1,946,927
2021-08-12	106.00	107.00	104.00	104.00	427,245
2021-08-11	92.00	109.00	91.80	103.00	1,734,294
2021-08-10	96.80	96.80	93.00	94.20	243,844
2021-08-09	96.00	96.00	94.80	96.00	76,471
2021-08-06	97.80	97.80	95.00	95.00	39,675
2021-08-05	97.00	98.80	95.00	98.80	40,883
2021-08-04	99.00	100.00	96.40	96.70	187,748
2021-08-03	95.40	99.00	95.00	95.00	286,142
2021-08-02	94.00	96.00	91.20	93.00	330,656
2021-07-30	93.00	94.40	91.60	94.40	150,108
2021-07-29	93.20	95.00	92.20	92.60	116,224
2021-07-28	97.00	97.00	91.80	93.00	182,280
2021-07-27	97.00	97.00	93.40	93.40	117,695
2021-07-26	100.00	100.00	97.00	97.00	119,680
2021-07-23	101.00	101.00	100.00	99.00	47,651
2021-07-22	100.00	100.50	97.00	97.00	126,908
2021-07-21	99.60	100.00	96.60	100.00	58,335
2021-07-20	98.80	98.80	93.60	94.60	684,496
2021-07-19	95.20	99.80	95.20	99.00	231,314
2021-07-16	96.40	99.80	95.00	95.20	241,939
2021-07-15	103.00	103.00	96.40	96.40	441,934
2021-07-14	100.00	102.00	100.00	101.00	244,516
2021-07-13	100.50	101.00	98.00	98.00	409,555
2021-07-12	106.00	106.00	96.00	97.00	1,570,067
2021-07-09	104.00	106.00	102.50	105.50	245,835
2021-07-08	106.00	106.00	103.50	105.00	91,890
2021-07-07	106.00	106.00	104.00	105.00	183,996
2021-07-06	105.50	109.00	97.00	102.75	475,435
2021-07-05	111.00	114.50	105.00	105.00	1,070,299
2021-07-02	112.00	112.00	106.50	107.00	1,129,542
2021-07-01	124.50	124.50	107.50	112.00	1,204,602
2021-06-30	125.00	125.00	122.50	125.50	11,999
2021-06-29	120.00	124.50	120.00	123.75	95,269
2021-06-28	124.00	124.50	120.00	120.00	37,599
2021-06-25	123.00	123.00	122.00	122.00	27,913
2021-06-24	123.00	124.50	121.00	122.75	24,292
2021-06-23	122.00	126.00	121.00	121.00	131,605
2021-06-22	123.00	123.00	121.50	121.50	82,761
2021-06-21	129.50	129.50	120.00	125.50	119,994
2021-06-18	129.50	129.50	124.00	126.75	73,740
2021-06-17	130.00	130.00	126.00	129.75	55,805
2021-06-16	125.00	139.50	125.00	132.00	2,684,839
2021-06-15	123.50	126.00	123.50	126.00	1,773,461
2021-06-14	126.00	126.00	123.50	123.50	26,570
2021-06-11	124.00	124.00	123.50	124.00	69,080
2021-06-10	126.00	126.00	124.00	124.00	79,812
2021-06-09	125.00	125.00	123.00	125.50	73,462
2021-06-08	126.00	126.00	124.00	124.00	143,650
2021-06-07	123.00	127.00	123.00	127.00	131,121
2021-06-04	126.00	127.00	124.50	125.75	51,490
2021-06-03	126.00	126.00	124.50	124.50	423,287
2021-06-02	125.00	126.00	123.50	125.50	207,901
2021-06-01	123.50	125.00	123.50	124.75	162,853
2021-05-28	123.00	126.00	123.00	125.25	16,203
2021-05-27	125.00	127.00	124.50	125.25	243,659
2021-05-26	121.00	125.50	121.00	125.50	40,024
2021-05-25	121.00	121.00	121.00	121.00	7,663
2021-05-24	125.00	125.00	125.00	123.75	8,264
2021-05-21	122.50	125.00	120.00	125.00	115,008
2021-05-20	122.00	122.00	122.00	122.00	45,698
2021-05-19	122.00	122.00	120.00	120.00	86,105
2021-05-18	122.00	122.00	120.00	122.00	82,346
2021-05-17	124.00	126.50	121.00	123.75	39,728
2021-05-14	122.50	125.00	120.50	120.50	170,748
2021-05-13	124.50	128.00	122.00	125.00	210,871
2021-05-12	128.50	128.50	121.00	125.00	54,682
2021-05-11	126.00	127.50	124.50	126.75	116,614
2021-05-10	128.00	128.50	128.00	128.00	81,107
2021-05-07	128.50	128.50	126.00	126.50	217,178
2021-05-06	128.50	128.50	127.00	127.75	58,174
2021-05-05	132.00	132.00	128.00	128.50	2,960,918
2021-05-04	128.00	130.00	128.00	129.00	154,565
2021-04-30	131.50	131.50	127.00	127.00	105,053
2021-04-29	127.50	130.00	127.00	130.00	62,479
2021-04-28	128.50	130.00	128.00	130.00	54,319
2021-04-27	128.50	130.00	126.00	128.50	137,514
2021-04-26	130.00	130.00	129.50	130.00	108,875
2021-04-23	130.00	130.00	125.50	128.50	38,975
2021-04-22	129.00	129.00	126.00	128.00	53,661
2021-04-21	130.00	130.00	127.50	128.50	324,329
2021-04-20	129.00	129.50	128.00	128.75	60,759
2021-04-19	129.00	130.00	127.00	127.50	73,924
2021-04-16	128.50	130.00	125.00	129.00	129,200
2021-04-15	134.50	134.50	127.50	130.00	57,311
2021-04-14	130.00	130.00	129.50	129.50	69,079
2021-04-13	130.00	130.00	129.50	129.50	27,998
2021-04-12	130.50	131.00	129.00	129.50	73,637
2021-04-09	129.00	130.00	129.00	129.00	70,338
2021-04-08	128.50	130.00	128.50	129.00	18,817
2021-04-07	130.00	130.00	125.50	128.00	91,198
2021-04-06	130.00	132.00	127.50	128.00	508,787
2021-04-01	129.50	130.00	127.00	128.25	53,028
2021-03-31	126.50	130.00	126.00	128.00	15,681
2021-03-30	131.00	131.00	126.00	128.00	46,563
2021-03-29	133.00	133.00	127.50	129.00	35,726
2021-03-26	129.50	131.00	128.00	129.50	25,425
2021-03-25	125.00	130.00	125.00	130.00	29,741
2021-03-24	131.00	131.00	127.00	129.00	81,490
2021-03-23	130.00	133.00	126.50	131.00	103,110
2021-03-22	128.50	134.00	126.00	129.00	305,647
2021-03-19	128.00	128.00	125.00	127.00	37,981
2021-03-18	130.00	132.50	128.00	128.00	33,329
2021-03-17	133.00	133.00	128.00	128.50	32,290
2021-03-16	130.00	130.00	128.00	131.50	23,563
2021-03-15	128.00	128.00	127.00	127.25	70,355
2021-03-12	122.50	128.00	122.50	127.00	74,019
2021-03-11	127.50	127.50	122.50	123.50	92,751
2021-03-10	124.00	126.00	121.50	126.00	137,065
2021-03-09	120.00	123.50	120.00	121.00	263,904
2021-03-08	120.00	120.00	116.50	117.00	54,274
2021-03-05	120.00	122.50	115.00	117.00	31,675
2021-03-04	117.00	119.50	115.00	117.25	114,223
2021-03-03	119.50	119.50	115.50	116.50	72,334
2021-03-02	118.00	118.00	116.00	115.25	66,437
2021-03-01	118.00	120.00	114.50	114.50	72,462
2021-02-26	118.00	118.00	115.00	116.00	42,713
2021-02-25	120.00	120.00	116.00	116.00	79,771
2021-02-24	120.00	120.00	114.00	116.25	138,958
2021-02-23	120.00	121.50	117.00	118.00	50,782
2021-02-22	127.00	127.00	118.00	119.00	124,759
2021-02-19	123.00	123.00	120.00	122.00	69,616
2021-02-18	123.00	127.50	123.00	127.50	28,543
2021-02-17	123.00	128.00	122.00	122.00	49,408
2021-02-16	125.00	129.50	122.00	122.50	80,728
2021-02-15	124.50	124.50	118.00	122.00	17,654
2021-02-12	117.50	123.50	117.50	121.50	634,487
2021-02-11	124.50	124.50	123.00	120.25	865,251
2021-02-10	120.50	120.50	117.50	118.50	52,809
2021-02-09	123.00	123.00	116.50	120.50	62,866
2021-02-08	118.50	124.50	117.50	120.00	190,847
2021-02-05	120.00	120.00	115.00	115.00	39,940
2021-02-04	119.50	119.50	115.00	115.00	78,878
2021-02-03	119.50	119.50	117.00	117.50	235,991
2021-02-02	120.00	120.00	117.00	120.00	18,757
2021-02-01	124.00	124.50	118.50	120.00	39,780
2021-01-29	116.00	116.00	115.00	118.00	20,640
2021-01-28	118.50	120.00	115.00	115.00	78,191
2021-01-27	125.00	125.00	118.00	118.00	15,842
2021-01-26	117.50	122.50	116.50	120.25	39,709
2021-01-25	120.00	120.00	115.50	115.50	249,564
2021-01-22	124.50	124.50	118.00	117.75	92,540
2021-01-21	128.50	128.50	118.50	118.50	182,586
2021-01-20	129.00	130.00	125.00	125.50	58,681
2021-01-19	126.00	130.00	125.00	127.50	46,710
2021-01-18	132.00	132.00	126.00	126.00	58,806
2021-01-15	134.00	134.00	127.50	131.50	14,689
2021-01-14	132.00	132.00	127.00	130.50	10,487
2021-01-13	129.50	132.00	124.50	132.00	102,147
2021-01-12	132.00	136.00	128.50	129.00	55,528
2021-01-11	140.00	140.00	128.50	131.50	122,200
2021-01-08	140.00	140.00	135.00	135.00	73,043
2021-01-07	141.50	141.50	133.00	133.00	105,363
2021-01-06	131.50	138.00	131.00	138.50	42,338
2021-01-05	133.00	135.50	128.00	128.00	64,685
2021-01-04	142.00	144.00	134.00	135.00	125,746
2020-12-31	140.00	142.00	137.50	140.00	32,037
2020-12-30	138.00	140.00	135.00	135.00	50,767
2020-12-29	139.00	140.00	133.00	137.00	45,286
2020-12-24	135.00	138.50	130.00	133.00	27,293
2020-12-23	133.00	135.00	128.50	135.00	66,817
2020-12-22	125.50	130.00	125.50	128.50	46,562
2020-12-21	130.00	130.00	125.00	127.00	47,427
2020-12-18	133.00	135.00	130.00	130.00	37,375
2020-12-17	129.50	130.00	125.50	130.00	410,478
2020-12-16	125.50	129.50	125.00	125.00	47,389
2020-12-15	130.50	130.50	125.00	125.00	10,552
2020-12-14	125.50	125.50	125.50	126.25	18,575
2020-12-11	125.00	125.00	124.50	125.00	45,154
2020-12-10	125.00	125.00	122.50	126.25	19,737
2020-12-09	131.50	131.50	125.00	125.00	17,972
2020-12-08	130.00	130.00	125.50	127.00	26,262
2020-12-07	125.50	130.00	125.50	127.00	31,671
2020-12-04	129.00	129.00	125.00	125.00	99,905
2020-12-03	127.00	127.50	125.00	125.00	74,498
2020-12-02	125.00	125.00	120.00	123.25	78,784
2020-12-01	130.00	130.00	122.50	123.00	70,504
2020-11-30	126.00	129.50	123.00	124.00	40,202
2020-11-27	128.00	132.50	120.00	120.00	69,969
2020-11-26	128.50	132.50	128.00	130.50	27,320
2020-11-25	130.00	131.50	130.00	130.75	64,677
2020-11-24	126.50	133.00	126.00	132.00	187,008
2020-11-23	126.00	132.50	122.50	130.50	166,296
2020-11-20	120.00	125.00	118.00	124.00	765,869
2020-11-19	124.50	124.50	119.50	119.50	36,993
2020-11-18	119.50	124.50	118.50	118.50	876,763
2020-11-17	119.50	120.00	114.00	118.00	89,650
2020-11-16	122.50	122.50	113.00	113.00	172,253
2020-11-13	120.00	120.00	119.00	119.00	89,869
2020-11-12	115.00	120.00	115.00	115.00	33,027
2020-11-11	120.00	120.00	115.00	115.00	57,945
2020-11-10	119.50	121.00	119.00	119.00	57,600
2020-11-09	111.50	121.00	110.00	120.00	308,788
2020-11-06	109.00	109.00	106.00	106.00	37,833
2020-11-05	105.00	106.00	105.00	106.00	687,803
2020-11-04	106.50	109.00	105.00	105.00	55,030
2020-11-03	106.00	106.00	104.00	104.00	44,513
2020-11-02	115.00	115.00	104.00	104.00	129,282
2020-10-30	102.00	110.00	102.00	109.00	102,752
2020-10-29	101.00	103.00	101.00	103.00	15,136
2020-10-28	102.50	104.00	101.00	104.00	102,918
2020-10-27	102.50	106.50	102.50	106.50	3,281
2020-10-26	102.00	106.00	101.00	102.50	77,814
2020-10-23	106.00	108.50	102.00	102.00	114,414
2020-10-22	101.00	103.00	101.00	101.00	117,385
2020-10-21	106.50	106.50	102.00	102.00	102,519
2020-10-20	100.00	102.00	98.20	99.75	189,354
2020-10-16	100.50	102.50	98.60	99.35	175,037
2020-10-15	101.00	103.00	97.00	100.00	288,681
2020-10-14	103.00	103.00	101.00	101.50	296,154
2020-10-13	114.50	115.00	100.50	104.00	463,121
2020-10-12	120.00	120.00	95.00	109.50	1,344,857
2020-10-09	144.50	144.50	136.00	136.00	27,878
2020-10-08	141.50	147.00	137.00	139.00	60,610
2020-10-07	141.00	148.00	140.00	140.00	41,346
2020-10-06	141.00	150.00	141.00	150.00	19,013
2020-10-05	140.50	140.50	140.50	145.25	68,066
2020-10-02	145.75	145.75	145.50	145.50	10,447
2020-10-01	144.50	148.00	144.50	145.75	72,552
2020-09-30	141.00	144.50	137.00	137.00	24,308
2020-09-29	136.50	136.50	136.50	136.50	1,154
2020-09-28	137.50	137.50	137.00	137.00	70,456
2020-09-25	139.50	144.50	136.00	136.00	121,297
2020-09-24	138.00	138.00	138.00	138.00	48,256
2020-09-23	140.50	140.50	140.00	142.75	191,319
2020-09-22	144.50	145.00	143.50	145.00	26,870
2020-09-21	151.50	151.50	144.00	144.00	113,659
2020-09-18	158.00	158.00	158.00	154.50	21,397
2020-09-17	159.00	160.00	159.00	160.00	12,214
2020-09-16	154.50	160.00	154.50	160.00	60,948
2020-09-15	150.00	157.50	150.00	157.50	129,374
2020-09-14	142.00	154.00	142.00	154.00	27,999
2020-09-11	148.50	150.00	148.50	146.00	16,796
2020-09-10	151.50	151.50	151.50	148.75	8,780
2020-09-09	136.00	150.00	136.00	148.75	78,754
2020-09-08	138.00	138.00	138.00	136.25	71,230
2020-09-07	136.50	145.00	135.50	140.00	52,065
2020-09-04	147.50	147.50	134.00	140.00	148,406
2020-09-03	144.00	146.50	140.50	145.50	104,204
2020-09-02	154.50	157.50	148.00	152.50	156,928
2020-09-01	160.50	160.50	146.00	147.75	292,120
2020-08-28	162.00	166.50	162.00	164.25	15,676
2020-08-27	165.50	167.00	162.00	164.50	70,096
2020-08-26	165.50	165.50	165.00	167.50	3,873
2020-08-25	170.00	170.00	165.00	167.50	29,550
2020-08-24	169.00	170.00	165.00	167.50	39,773
2020-08-21	159.50	170.00	159.50	164.50	70,755
2020-08-20	154.50	160.00	154.50	157.50	69,944
2020-08-19	162.00	163.50	149.00	153.50	157,111
2020-08-18	161.00	161.00	161.00	163.00	11,185
2020-08-17	164.50	164.50	161.00	165.50	80,018
2020-08-14	167.25	167.50	167.25	167.50	16,122
2020-08-13	166.00	166.00	165.00	167.25	31,267
2020-08-12	169.50	169.50	169.00	167.75	55,094
2020-08-11	168.00	171.75	168.00	171.75	34,800
2020-08-10	168.00	175.00	168.00	171.75	141,509
2020-08-07	164.50	165.00	164.50	161.25	46,398
2020-08-06	161.50	161.50	159.50	158.25	53,591
2020-08-05	169.50	169.50	163.00	164.25	84,289
2020-08-04	156.50	165.00	152.50	165.50	211,235
2020-08-03	173.50	174.50	154.50	161.25	378,474
2020-07-31	161.50	167.00	161.00	165.50	58,274
2020-07-30	160.00	174.50	160.00	157.25	55,635
2020-07-29	149.50	159.00	149.50	157.25	98,197
2020-07-28	141.50	142.00	141.50	145.00	11,508
2020-07-27	141.50	141.50	141.50	145.00	22,967
2020-07-24	142.00	143.50	142.00	143.50	2,793
2020-07-23	141.50	143.00	141.50	144.50	27,289
2020-07-22	150.00	150.00	144.25	144.25	13,196
2020-07-21	140.50	150.00	140.50	145.00	83,714
2020-07-20	140.50	140.50	140.50	139.25	84,741
2020-07-17	138.00	138.00	138.00	139.25	3
2020-07-16	136.50	139.50	136.00	138.50	37,185
2020-07-15	134.50	137.00	134.50	135.75	30,474
2020-07-14	131.50	131.50	131.50	135.50	30,805
2020-07-13	140.50	142.00	133.00	136.50	61,037
2020-07-10	140.50	140.50	140.00	144.25	2,411
2020-07-09	142.00	146.25	142.00	146.25	8,689
2020-07-08	142.50	142.50	142.00	146.00	6,265
2020-07-07	145.00	145.00	145.00	146.00	11,828
2020-07-06	144.50	147.00	142.50	147.75	47,582
2020-07-03	135.00	145.00	135.00	142.25	891,265
2020-07-02	138.00	142.00	135.00	141.00	36,662
2020-07-01	143.50	143.50	139.50	139.50	10,972
2020-06-30	146.50	146.50	146.50	143.50	18,467
2020-06-29	136.50	136.50	136.50	141.00	15,695
2020-06-26	142.00	144.50	141.50	139.75	35,929
2020-06-25	136.00	136.00	135.00	138.25	52,428
2020-06-24	145.50	145.50	140.00	150.25	14,459
2020-06-23	146.50	153.50	145.00	150.25	1,021,875
2020-06-22	150.00	150.00	146.50	150.00	5,418
2020-06-19	146.50	146.50	146.00	148.25	16,613
2020-06-18	148.00	150.50	148.00	153.75	41,156
2020-06-17	145.00	148.00	145.00	146.25	6,708
2020-06-16	146.50	146.50	145.00	144.75	19,644
2020-06-15	140.50	146.00	140.00	144.75	100,751
2020-06-12	140.50	145.00	140.00	145.75	36,586
2020-06-11	143.00	145.00	140.00	143.00	131,975
2020-06-10	147.50	147.50	147.00	148.75	66,587
2020-06-09	147.50	148.00	147.00	148.25	33,644
2020-06-08	152.50	152.50	148.50	150.75	22,448
2020-06-05	151.00	152.50	149.50	150.75	24,171
2020-06-04	151.50	153.00	147.00	149.25	57,174
2020-06-03	149.50	152.50	148.50	150.50	31,066
2020-06-02	152.50	152.50	147.50	149.00	228,145
2020-06-01	154.50	154.50	149.00	151.00	60,495
2020-05-29	149.50	154.50	149.50	148.25	315,505
2020-05-28	154.00	154.00	147.00	148.25	87,411
2020-05-27	146.50	151.00	146.50	142.50	107,007
2020-05-26	139.50	148.50	138.50	142.50	70,281
2020-05-22	134.25	134.25	134.25	134.25	402,728
2020-05-21	134.50	134.50	134.25	134.25	884,427
2020-05-20	134.00	134.50	134.00	134.50	25,380
2020-05-19	130.00	138.50	130.00	134.75	526,475
2020-05-18	136.00	136.00	132.00	135.50	38,006
2020-05-15	131.50	131.50	131.50	134.25	16,367
2020-05-14	132.00	137.50	131.50	134.25	100,762
2020-05-13	132.50	132.50	132.50	135.75	23,667
2020-05-12	133.50	133.50	131.50	135.25	85,195
2020-05-11	139.00	139.00	137.50	140.25	36,815
2020-05-07	137.00	138.00	137.00	138.00	48,933
2020-05-06	128.00	138.50	128.00	134.75	86,939
2020-05-05	134.00	136.50	130.50	133.25	31,786
2020-05-04	137.50	137.50	134.00	137.50	59,384
2020-05-01	141.50	143.00	137.00	139.50	63,607
2020-04-30	149.00	149.00	144.50	154.50	70,651
2020-04-29	155.00	158.00	151.50	154.50	104,976
2020-04-28	150.00	152.00	149.00	149.25	71,957
2020-04-27	150.00	153.00	146.50	149.25	133,322
2020-04-24	147.50	147.50	139.50	142.00	53,477
2020-04-23	144.00	147.50	141.50	145.50	50,766
2020-04-22	138.00	142.50	138.00	135.50	61,750
2020-04-21	139.50	139.50	132.00	135.50	149,664
2020-04-20	135.00	142.50	135.00	139.00	58,124
2020-04-17	140.00	143.50	137.00	138.75	75,894
2020-04-16	133.50	140.00	128.00	139.25	117,665
2020-04-15	134.50	135.50	127.00	131.25	409,334
2020-04-14	137.00	140.00	136.00	140.00	46,118
2020-04-09	143.00	148.00	140.00	140.00	154,132
2020-04-08	135.00	143.00	135.00	141.00	330,276
2020-04-07	129.50	134.00	129.50	121.25	947,652
2020-04-06	115.00	120.00	115.00	117.25	93,604
2020-04-03	122.00	124.00	122.00	122.00	25,886
2020-04-03	122.00	124.00	115.50	117.25	193,505
2020-04-02	115.00	124.50	115.00	122.00	994,487
2020-04-02	115.00	124.50	115.00	112.50	937,590
2020-04-01	103.50	120.00	103.50	114.00	529,365
2020-04-01	103.50	120.00	103.50	99.00	397,994
2020-03-31	95.00	102.00	95.00	92.50	303,957
2020-03-30	110.50	110.50	95.00	117.75	546,331
2020-03-27	120.50	121.00	116.00	127.25	21,840
2020-03-26	112.50	122.00	112.50	119.00	71,862
2020-03-25	108.50	115.00	108.00	106.00	198,227
2020-03-24	97.00	110.00	97.00	100.00	162,392
2020-03-23	116.00	117.50	110.00	120.50	37,443
2020-03-20	125.00	130.00	125.00	117.25	159,860
2020-03-19	100.00	100.00	100.00	104.00	31,311
2020-03-18	105.50	105.50	103.50	111.00	20,516
2020-03-17	114.50	114.50	114.50	111.25	78,837
2020-03-16	127.50	127.50	116.00	134.75	332,417
2020-03-13	129.00	134.50	129.00	124.00	94,920
2020-03-12	128.00	128.50	119.00	136.75	116,989
2020-03-11	144.50	144.50	128.00	138.50	266,519
2020-03-10	139.50	145.00	138.00	134.00	87,676
2020-03-09	145.00	145.00	138.00	154.50	107,825
2020-03-06	158.00	158.00	152.00	154.50	209,956
2020-03-05	155.00	162.00	151.50	155.75	133,595
2020-03-04	160.00	160.00	150.00	158.00	152,042
2020-03-03	156.50	166.00	156.50	149.00	165,274
2020-03-02	152.50	153.00	145.50	157.50	338,262
2020-02-28	155.00	155.50	146.00	163.00	256,612
2020-02-27	165.00	174.00	160.50	172.25	257,049
2020-02-26	170.00	170.00	155.00	173.25	422,537
2020-02-25	184.50	184.50	160.50	178.50	217,054
2020-02-24	178.50	180.00	160.00	186.00	390,563
2020-02-21	194.50	194.50	180.00	186.00	84,577
2020-02-20	191.50	193.00	186.50	189.75	58,609
2020-02-19	184.00	191.50	180.50	187.25	149,016
2020-02-18	186.00	186.00	185.00	187.25	81,238
2020-02-17	192.00	192.00	186.50	189.50	103,381
2020-02-14	192.00	192.00	183.50	187.00	73,854
2020-02-13	195.00	195.00	187.00	189.50	70,881
2020-02-12	186.50	187.50	186.50	191.00	34,833
2020-02-11	186.00	195.00	182.00	193.00	187,654
2020-02-10	193.00	193.00	184.50	188.50	168,086
2020-02-07	194.50	197.50	194.50	196.25	147,749
2020-02-06	195.00	198.00	193.50	195.50	181,336
2020-02-05	197.50	197.50	188.50	195.25	262,273
2020-02-04	195.00	198.00	193.00	194.75	59,408
2020-02-03	188.50	194.00	188.50	192.25	311,343
2020-01-31	190.50	191.50	188.00	191.50	27,408
2020-01-30	190.50	194.50	190.00	191.50	196,602
2020-01-29	190.50	197.50	190.50	194.00	101,038
2020-01-28	192.00	195.00	185.00	194.00	317,054
2020-01-27	198.50	198.50	190.00	194.25	349,362
2020-01-24	200.00	207.00	200.00	204.00	451,645
2020-01-23	188.00	204.00	186.00	198.50	283,342
2020-01-22	173.00	190.00	173.00	187.00	638,427
2020-01-21	170.00	172.00	165.50	169.50	343,027
2020-01-20	170.00	172.00	170.00	170.50	60,237
2020-01-17	173.00	173.00	171.00	171.00	92,955
2020-01-16	170.00	173.00	169.50	170.25	54,074
2020-01-15	172.00	172.00	171.00	170.50	31,432
2020-01-14	170.00	172.00	170.00	170.50	102,735
2020-01-13	173.50	175.00	167.00	171.25	799,638
2020-01-10	173.50	174.00	173.50	171.25	65,314
2020-01-09	169.00	170.00	165.50	171.00	76,173
2020-01-08	164.50	172.00	164.50	171.25	333,091
2020-01-07	164.50	165.00	160.50	162.50	36,432
2020-01-06	164.50	165.00	160.00	164.25	118,014
2020-01-03	166.00	166.75	166.00	166.75	13,610
2020-01-02	166.50	169.00	165.50	167.75	162,200
2019-12-31	161.50	169.00	161.50	166.25	80,696
2019-12-30	155.00	165.50	155.00	165.25	397,721
2019-12-27	174.00	174.00	155.00	160.00	59,490
2019-12-24	167.00	170.00	164.50	168.25	23,396
2019-12-23	165.00	170.00	163.00	167.75	220,047
2019-12-20	164.00	170.50	164.00	166.75	86,384
2019-12-19	166.50	169.50	165.00	167.25	38,589
2019-12-18	168.00	172.00	166.00	169.75	71,168
2019-12-17	169.00	169.50	165.00	168.00	95,076
2019-12-16	175.00	175.00	168.00	169.00	380,662
2019-12-13	171.50	173.00	168.50	170.75	233,465
2019-12-12	161.00	170.00	161.00	166.00	110,322
2019-12-11	166.50	166.50	164.00	167.00	67,198
2019-12-10	173.00	173.00	166.00	167.25	65,849
2019-12-09	170.00	174.00	167.00	169.25	269,569
2019-12-06	165.00	165.00	165.00	167.25	24,626
2019-12-05	164.50	170.00	164.50	166.50	33,061
2019-12-04	163.50	170.00	163.50	166.50	28,125
2019-12-03	173.50	173.50	165.00	166.00	106,468
2019-12-02	173.00	173.00	166.00	167.25	94,731
2019-11-29	175.00	175.00	165.00	170.50	126,248
2019-11-28	160.00	175.00	160.00	169.00	168,060
2019-11-27	162.00	165.00	161.50	166.00	336,212
2019-11-26	155.00	164.50	155.00	157.50	1,646,164
2019-11-25	156.50	160.00	151.50	157.75	438,181
2019-11-22	168.00	168.00	155.50	158.75	233,785
2019-11-21	165.00	170.00	165.00	165.25	205,778
2019-11-20	163.00	170.00	157.00	167.00	1,074,749
2019-11-19	178.00	178.00	168.00	172.75	307,231
2019-11-18	173.00	178.00	172.00	177.00	990,809
2019-11-15	171.00	173.00	171.00	172.00	719,126
2019-11-14	167.00	172.00	167.00	170.50	715,974
2019-11-13	168.00	169.50	165.00	168.25	235,690
2019-11-12	168.00	172.00	165.00	170.50	571,679
2019-11-11	154.50	169.50	154.00	166.25	2,283,982
2019-11-08	152.75	152.75	152.75	152.75	22,286
2019-11-07	154.50	154.50	154.50	152.75	43,013
2019-11-06	153.50	153.50	151.00	152.75	272,178
2019-11-05	153.50	155.00	153.50	154.00	277,215
2019-11-04	153.50	156.50	153.00	154.50	1,239,796
2019-11-01	152.00	152.00	152.00	150.75	115,743
2019-10-31	147.00	147.00	147.00	148.75	77,883
2019-10-30	149.00	149.00	147.50	147.50	35,763
2019-10-29	150.00	150.00	150.00	149.75	21,951
2019-10-28	151.50	151.50	150.00	149.75	60,760
2019-10-25	150.00	153.00	149.00	148.25	240,364
2019-10-24	145.50	147.00	145.00	148.50	60,390
2019-10-23	149.25	149.25	147.25	147.25	20,275
2019-10-22	153.50	153.50	149.25	149.25	17,874
2019-10-21	147.00	153.50	147.00	149.75	163,311
2019-10-18	148.00	150.00	148.00	149.50	398,916
2019-10-17	150.00	150.00	150.00	149.50	180,394
2019-10-16	146.50	146.50	146.50	146.50	29,028
2019-10-15	145.00	145.00	145.00	146.50	9,962
2019-10-14	146.50	147.50	146.50	147.50	83,691
2019-10-11	145.50	146.50	145.50	146.50	250,886
2019-10-10	145.50	145.50	145.50	145.50	27,266
2019-10-09	148.00	148.00	148.00	145.50	5,929
2019-10-08	145.00	146.75	145.00	146.75	27,307
2019-10-07	140.00	150.00	140.00	145.00	270,039
2019-10-04	140.00	140.00	140.00	139.00	26,918
2019-10-03	135.00	138.00	135.00	137.75	121,308
2019-10-02	141.25	141.25	137.50	137.50	87,861
2019-10-01	141.00	141.25	141.00	141.25	147,496
2019-09-30	140.50	140.50	133.00	141.00	72,677
2019-09-27	144.25	144.25	144.25	144.25	33,233
2019-09-26	144.25	144.25	144.25	144.25	27,295
2019-09-25	144.25	144.25	144.25	144.25	5,477
2019-09-24	148.00	148.00	148.00	144.25	22,933
2019-09-23	144.25	144.25	144.25	144.25	24,283
2019-09-20	144.00	144.25	144.00	144.25	30,360
2019-09-19	144.00	144.00	144.00	144.25	24,960
2019-09-18	143.00	150.00	143.00	145.25	5,256
2019-09-17	145.00	145.00	145.00	146.50	20,567
2019-09-16	147.50	147.50	147.50	147.50	42,068
2019-09-13	147.50	147.50	147.50	147.50	32,016
2019-09-12	148.00	150.00	148.00	147.50	75,399
2019-09-11	148.00	148.00	146.00	147.50	26,744
2019-09-10	152.00	152.00	150.00	148.00	51,077
2019-09-09	150.00	157.00	150.00	154.00	225,441
2019-09-06	144.25	144.25	144.25	144.25	10,000
2019-09-05	143.75	144.25	143.75	144.25	179,943
2019-09-04	137.00	145.00	137.00	143.75	500,314
2019-09-03	136.25	136.25	136.25	136.25	36,817
2019-09-02	136.25	136.25	136.25	136.25	6,500
2019-08-30	136.25	136.25	136.25	136.25	0
2019-08-29	135.25	135.25	135.25	135.25	3,450
2019-08-28	135.25	135.25	135.25	135.25	254,373
2019-08-27	132.50	135.25	132.50	135.25	8,876
2019-08-23	135.00	135.00	135.00	132.75	4,755
2019-08-22	130.25	132.75	130.25	132.75	203,892
2019-08-21	128.50	132.50	128.50	130.25	8,901
2019-08-20	130.50	130.50	128.00	132.25	68,600
2019-08-19	132.00	132.00	132.00	135.75	23,549
2019-08-16	137.50	137.50	137.25	137.25	2,925
2019-08-15	138.00	138.00	137.50	137.50	39,637
2019-08-14	144.00	144.00	136.00	138.00	46,275
2019-08-13	140.00	140.00	138.00	136.50	52,246
2019-08-12	138.00	138.00	136.25	136.25	24,980
2019-08-09	140.00	140.00	140.00	138.00	69,788
2019-08-08	136.50	139.25	136.50	139.25	14,312
2019-08-07	137.00	137.00	137.00	136.50	34,591
2019-08-06	140.00	140.00	140.00	137.10	11,233
2019-08-05	140.00	140.00	140.00	136.00	81,695
2019-08-02	134.10	137.50	134.10	137.50	36,101
2019-08-01	135.10	135.10	134.10	134.10	12,061
2019-07-31	136.10	136.10	135.10	135.10	17,719
2019-07-30	136.00	136.00	136.00	136.10	180,174
2019-07-29	134.00	136.10	134.00	136.10	4,828
2019-07-26	137.80	137.80	137.80	134.00	29,779
2019-07-25	132.00	132.00	132.00	134.90	174,973
2019-07-24	132.00	134.80	132.00	133.70	35,616
2019-07-23	137.00	138.00	137.00	136.20	74,608
2019-07-22	135.00	141.00	135.00	133.90	90,691
2019-07-19	138.20	138.20	135.00	138.40	30,791
2019-07-18	142.20	142.20	140.00	143.90	60,655
2019-07-17	147.00	147.00	146.01	146.01	22,114
2019-07-16	152.00	152.00	152.00	147.00	26,083
2019-07-15	150.00	150.00	150.00	146.01	53,543
2019-07-12	150.00	150.00	150.00	147.50	10,555
2019-07-11	147.00	150.00	147.00	147.50	38,590
2019-07-10	150.00	152.00	150.00	149.50	136,285
2019-07-09	150.00	150.00	150.00	141.00	60,450
2019-07-08	152.00	152.00	150.00	150.00	108,553
2019-07-05	141.94	155.00	141.94	152.51	400,115
2019-07-04	139.98	139.98	139.98	137.40	41,083
2019-07-03	139.98	139.98	130.02	135.99	34,576
2019-07-02	140.00	142.98	137.00	137.99	41,426
2019-07-01	135.98	136.20	135.98	138.30	201,818
2019-06-28	135.00	135.00	132.40	133.67	159,320
2019-06-27	132.00	132.50	130.00	132.47	59,434
2019-06-26	130.02	130.02	130.02	132.47	63,070
2019-06-25	126.00	136.00	126.00	132.97	7,135,180

Share	Price	Change
polarean (POLX)	4.80	39.13%
Sareum (SAR)	29.50	15.69%
Petrel Resources (PET)	3.05	15.09%
S4 Cap. (SFOR)	53.05	14.73%
Supply@me Cap (SYME)	0.025	13.64%

Share	Price	Change
Genedrive (GDR)	1.875	-46.43%
Mothercare (MTC)	4.50	-27.42%
Libertine Hold (LIB)	3.00	-14.29%
Ultimate Prod (ULTP)	146.00	-14.12%
Landore (LND)	2.825	-13.08%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	157,540,282
Synergia Energy (SYN)	0.105	65,575,810
Premier African Minerals (PREM)	0.195	49,091,721
Cap-xx (CPX)	0.082	48,702,766
Baron Oil (BOIL)	0.07	45,811,103