Alternative Inc Share History

Alternative Inc Share Price history. The following table shows end-of-day data AIRE historical share prices for Alternative Inc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	69.60	69.60	69.40	69.40	77,935
2024-05-14	69.60	69.60	69.40	69.40	116,868
2024-05-13	69.10	70.00	69.10	69.30	247,305
2024-05-10	69.00	69.00	68.80	68.90	63,844
2024-05-09	68.70	68.90	68.70	68.80	236,125
2024-05-08	68.50	68.70	68.50	68.70	64,837
2024-05-07	68.20	68.50	68.20	68.50	22,413
2024-05-06	68.20	68.20	68.20	68.20	0
2024-05-03	68.00	68.20	68.00	68.20	48,357
2024-05-02	68.30	68.30	68.00	68.00	67,799
2024-05-01	68.30	68.30	68.30	68.30	22,749
2024-04-30	67.50	68.30	66.60	68.30	81,043
2024-04-29	67.20	69.40	69.40	69.40	72,728
2024-04-26	66.50	67.20	66.50	67.20	12,415
2024-04-25	67.50	67.70	66.70	66.70	24,853
2024-04-24	67.50	67.70	66.70	66.70	16,013
2024-04-23	66.50	66.70	66.50	66.70	54,686
2024-04-22	67.50	67.50	66.50	66.50	94,207
2024-04-19	67.00	67.00	66.30	66.50	29,111
2024-04-18	66.50	66.50	66.50	66.50	75,289
2024-04-17	66.50	66.50	66.50	66.50	34,559
2024-04-16	66.80	68.40	66.50	66.50	182,387
2024-04-15	66.80	66.80	66.80	66.80	55,889
2024-04-12	67.30	67.30	66.80	66.80	69,513
2024-04-11	67.90	67.90	66.80	66.80	49,517
2024-04-10	67.80	66.90	65.40	65.40	135,465
2024-04-09	67.90	66.90	65.40	66.90	48,937
2024-04-08	67.90	67.90	66.90	66.90	222,850
2024-04-05	67.90	67.90	67.20	67.20	87,303
2024-04-04	67.90	67.90	67.20	67.20	68,375
2024-04-03	67.80	67.80	67.10	67.20	76,397
2024-04-02	68.00	68.00	67.30	67.30	390,698
2024-04-01	68.00	68.00	68.00	68.00	0
2024-03-29	68.00	68.00	68.00	68.00	0
2024-03-28	68.00	68.00	68.00	68.00	56,082
2024-03-27	68.00	68.00	68.00	68.00	79,832
2024-03-26	68.00	68.00	68.00	68.00	69,803
2024-03-25	68.00	68.00	68.00	68.00	284,411
2024-03-22	68.00	68.00	68.00	68.00	48,137
2024-03-21	68.00	68.00	68.00	68.00	121,786
2024-03-20	68.00	69.00	68.00	68.00	87,843
2024-03-19	68.00	68.00	68.00	68.00	44,741
2024-03-18	67.70	68.00	67.70	68.00	202,436
2024-03-15	67.50	67.70	67.50	67.70	120,929
2024-03-14	67.50	67.50	67.50	67.50	106,119
2024-03-13	67.50	67.50	67.30	67.50	185,579
2024-03-12	67.00	67.30	67.10	67.30	196,175
2024-03-11	66.50	69.40	67.00	67.00	201,638
2024-03-08	66.50	67.00	66.00	66.50	159,477
2024-03-07	66.00	66.00	66.00	66.00	91,903
2024-03-06	66.00	66.00	66.00	66.00	101,027
2024-03-05	66.00	66.00	65.00	65.00	109,139
2024-03-04	65.50	66.60	66.00	66.00	294,961
2024-03-01	64.20	66.00	66.00	66.00	178,503
2024-02-29	64.20	64.40	64.20	64.40	105,308
2024-02-28	64.20	64.40	64.20	64.40	45,961
2024-02-27	64.20	64.30	64.10	64.30	85,478
2024-02-26	64.80	64.80	64.10	64.10	53,367
2024-02-23	65.10	65.10	64.80	64.80	42,761
2024-02-22	65.50	65.50	64.80	64.80	89,952
2024-02-21	65.90	65.90	65.00	65.00	44,466
2024-02-20	65.90	65.90	65.90	65.90	16,580
2024-02-19	66.10	66.10	65.90	65.90	12,485
2024-02-16	66.90	66.90	66.10	66.10	91,234
2024-02-15	67.10	67.10	66.70	66.70	62,638
2024-02-14	68.50	68.50	67.80	67.80	68,783
2024-02-13	68.80	68.80	68.10	68.10	35,326
2024-02-12	68.80	68.40	67.80	68.30	25,537
2024-02-09	68.80	67.80	67.80	67.80	67,403
2024-02-08	68.80	69.00	68.80	69.00	61,594
2024-02-07	68.80	69.30	68.80	69.30	131,758
2024-02-06	68.80	69.00	68.80	69.00	56,351
2024-02-05	68.80	69.00	68.80	69.00	41,904
2024-02-02	68.80	69.00	68.20	68.20	16,247
2024-02-01	69.30	69.30	68.70	68.70	52,598
2024-01-31	69.30	69.30	69.30	69.30	16,187
2024-01-30	68.50	69.30	68.50	69.30	73,742
2024-01-29	68.30	68.90	68.30	68.50	120,931
2024-01-26	68.30	71.40	68.30	68.30	41,750
2024-01-25	67.50	68.90	67.50	68.30	18,939
2024-01-24	67.50	68.40	67.50	67.50	96,284
2024-01-23	67.50	68.40	67.50	67.50	85,665
2024-01-22	68.30	68.50	68.30	68.40	117,292
2024-01-19	68.00	68.30	68.00	68.30	67,273
2024-01-18	67.70	68.00	67.70	68.00	31,932
2024-01-17	69.00	69.20	67.70	67.70	225,187
2024-01-16	72.80	69.00	69.00	69.00	169,933
2024-01-15	73.50	73.00	73.00	73.00	108,955
2024-01-12	74.00	74.00	74.00	74.00	330,186
2024-01-11	73.60	74.00	73.60	74.00	116,744
2024-01-10	72.70	73.60	72.70	73.60	71,001
2024-01-09	72.10	74.00	74.00	74.00	107,705
2024-01-08	72.10	74.60	72.10	72.10	39,521
2024-01-05	72.10	72.10	72.10	72.10	44,970
2024-01-04	71.20	72.10	71.20	72.10	70,569
2024-01-03	71.20	73.40	72.00	72.00	143,022
2024-01-02	70.60	74.40	71.50	72.00	10,284
2024-01-01	71.50	71.50	71.50	71.50	0
2023-12-29	70.30	71.50	71.00	71.50	23,982
2023-12-28	70.20	71.40	71.20	71.20	69,019
2023-12-27	70.30	71.40	70.30	70.90	41,288
2023-12-26	70.30	70.30	70.30	70.30	0
2023-12-25	70.30	70.30	70.30	70.30	0
2023-12-22	70.30	70.30	70.30	70.30	32,436
2023-12-21	70.30	72.80	70.30	70.30	11,857
2023-12-20	70.40	71.10	70.30	70.30	125,965
2023-12-19	70.50	70.50	70.00	70.40	111,233
2023-12-18	70.50	70.50	70.50	70.50	89,845
2023-12-15	70.50	70.50	70.50	70.50	88,077
2023-12-14	69.50	70.50	69.50	70.50	110,542
2023-12-13	68.80	69.50	67.80	69.50	99,417
2023-12-12	68.80	68.90	68.80	68.90	19,558
2023-12-11	69.30	69.30	68.80	68.90	54,806
2023-12-08	68.70	68.80	68.70	68.80	51,315
2023-12-07	68.70	68.70	68.70	68.70	51,360
2023-12-06	68.00	68.70	68.00	68.70	103,789
2023-12-05	68.00	68.00	68.00	68.00	28,756
2023-12-04	67.30	68.00	67.30	68.00	78,047
2023-12-01	67.20	67.40	67.20	67.40	79,662
2023-11-30	67.10	69.40	67.20	67.20	46,503
2023-11-29	67.10	67.20	67.00	67.20	65,207
2023-11-28	66.90	67.10	66.90	67.00	78,444
2023-11-27	66.90	67.00	66.80	67.00	27,978
2023-11-24	66.90	66.90	66.80	66.80	28,688
2023-11-23	66.90	66.90	66.90	66.90	11,020
2023-11-22	66.70	66.90	66.70	66.90	76,163
2023-11-21	66.70	66.70	66.70	66.70	123,125
2023-11-20	66.00	66.70	66.00	66.70	100,177
2023-11-17	65.90	66.10	65.80	66.10	78,656
2023-11-16	65.70	66.00	65.70	65.80	131,821
2023-11-15	64.30	65.70	64.20	65.70	262,528
2023-11-14	64.10	64.40	64.10	64.40	65,996
2023-11-13	64.10	64.20	63.90	64.20	52,168
2023-11-10	64.10	64.10	63.90	63.90	17,467
2023-11-09	64.10	64.10	63.90	63.90	167,591
2023-11-08	64.50	64.70	64.30	64.70	137,201
2023-11-07	64.50	64.30	62.80	64.30	61,198
2023-11-06	64.50	64.50	64.30	64.30	118,389
2023-11-03	62.50	64.30	62.50	64.30	457,467
2023-11-02	62.50	63.20	63.20	63.20	288,849
2023-11-01	62.30	63.40	63.40	63.40	664,453
2023-10-31	61.20	62.30	61.20	62.30	237,181
2023-10-30	60.00	62.20	60.20	60.00	242,318
2023-10-27	59.50	60.20	59.50	60.00	230,192
2023-10-26	59.50	60.00	59.50	60.00	123,444
2023-10-25	59.50	59.50	59.50	59.50	29,036
2023-10-24	59.40	59.50	59.30	59.50	150,967
2023-10-23	59.10	60.80	59.10	59.30	742,333
2023-10-20	56.60	59.50	58.80	59.10	388,600
2023-10-19	56.60	56.60	56.60	56.60	54,070
2023-10-18	56.60	56.60	56.60	56.60	24,693
2023-10-17	56.00	56.60	56.00	56.60	56,388
2023-10-16	56.00	56.10	56.00	56.10	96,875
2023-10-13	55.40	55.40	55.40	55.40	132,738
2023-10-12	55.50	55.50	55.40	55.40	198,185
2023-10-11	56.00	56.00	55.50	55.50	91,012
2023-10-10	56.20	56.40	56.00	56.10	301,061
2023-10-09	56.20	56.50	56.00	56.00	57,564
2023-10-06	58.10	58.10	56.00	56.50	265,812
2023-10-05	59.00	59.00	58.10	58.10	114,658
2023-10-04	59.90	58.40	58.40	58.40	138,361
2023-10-03	60.10	58.80	58.80	58.80	117,053
2023-10-02	59.60	59.80	59.60	59.80	76,088
2023-09-29	59.80	59.80	59.60	59.60	35,767
2023-09-28	60.50	60.50	59.80	59.80	172,038
2023-09-27	60.50	60.50	60.00	60.00	130,035
2023-09-26	60.50	60.50	60.00	60.00	41,750
2023-09-25	60.50	60.50	60.00	60.00	45,271
2023-09-22	60.50	60.50	60.00	60.00	38,984
2023-09-21	60.60	60.60	60.40	60.40	252,840
2023-09-20	60.50	60.50	60.40	60.50	42,964
2023-09-19	59.70	62.60	60.10	60.30	70,228
2023-09-18	59.70	59.70	59.70	59.70	28,823
2023-09-15	60.20	60.20	59.70	59.70	40,902
2023-09-14	60.00	60.00	59.70	59.70	79,837
2023-09-13	60.40	60.60	60.00	60.00	132,101
2023-09-12	60.40	62.20	60.60	60.60	132,534
2023-09-11	60.40	60.40	60.40	60.40	59,363
2023-09-08	61.40	60.40	58.60	58.60	25,772
2023-09-07	60.40	60.40	60.40	60.40	15,063
2023-09-06	61.50	60.20	60.20	60.20	29,296
2023-09-05	61.50	61.50	60.90	60.90	44,840
2023-09-04	61.50	61.80	61.80	60.90	47,552
2023-09-01	61.50	61.50	60.90	60.90	40,895
2023-08-31	61.50	61.50	60.90	60.90	87,017
2023-08-30	61.50	61.50	60.90	60.90	191,859
2023-08-29	61.30	61.30	60.70	60.90	48,839
2023-08-28	60.00	60.00	60.00	60.00	0
2023-08-25	61.30	60.00	60.00	60.00	29,044
2023-08-24	61.20	61.20	60.40	60.50	13,723
2023-08-23	60.00	60.00	59.90	59.90	20,320
2023-08-22	60.00	60.00	59.90	59.90	19,066
2023-08-21	60.40	60.40	59.90	59.90	61,278
2023-08-18	60.80	60.80	60.40	60.40	40,944
2023-08-17	61.20	61.20	60.60	60.70	78,389
2023-08-16	61.40	61.40	61.20	61.20	26,563
2023-08-15	62.10	62.10	61.40	61.40	5,741
2023-08-14	63.30	63.40	61.90	61.90	144,571
2023-08-11	63.40	63.40	62.30	62.30	53,123
2023-08-10	64.10	64.10	62.30	62.30	56,953
2023-08-09	64.10	64.10	63.90	63.90	140,770
2023-08-08	64.10	64.10	63.30	63.30	53,307
2023-08-07	64.10	64.10	63.60	63.60	189,973
2023-08-04	64.10	64.10	63.60	63.60	72,510
2023-08-03	64.10	64.10	63.60	63.60	109,564
2023-08-02	63.60	64.10	62.50	64.10	309,156
2023-08-01	63.30	63.30	62.40	62.40	111,068
2023-07-31	63.10	63.30	63.10	63.20	36,131
2023-07-28	63.20	62.40	62.40	62.40	92,284
2023-07-27	62.20	63.20	62.20	63.20	72,193
2023-07-26	62.70	62.70	62.20	62.20	16,236
2023-07-25	63.00	63.00	62.20	62.20	46,693
2023-07-24	62.70	63.00	62.70	63.00	153,985
2023-07-21	60.50	62.70	60.50	62.70	550,561
2023-07-20	60.50	60.50	60.50	60.50	983,925
2023-07-19	60.00	60.50	60.00	60.50	1,257,871
2023-07-18	60.20	60.60	60.00	60.00	74,829
2023-07-17	62.10	62.10	60.60	60.60	59,551
2023-07-14	62.30	62.30	61.20	61.20	40,410
2023-07-13	62.30	62.30	61.20	61.30	97,828
2023-07-12	62.00	62.00	61.20	61.30	37,080
2023-07-11	62.20	62.20	61.40	61.40	24,542
2023-07-10	61.50	62.20	61.50	61.80	64,106
2023-07-07	61.50	61.60	61.30	61.60	62,005
2023-07-06	63.20	63.20	61.50	61.60	86,734
2023-07-05	63.50	63.50	63.20	63.20	29,083
2023-07-04	64.50	65.60	65.60	65.60	160,375
2023-07-03	64.80	64.80	64.40	64.40	29,718
2023-06-30	65.30	65.30	64.70	64.70	114,648
2023-06-29	65.60	65.60	65.30	65.30	25,869
2023-06-28	65.90	66.00	65.60	65.60	29,935
2023-06-27	66.90	66.90	65.90	65.90	33,380
2023-06-26	67.10	67.10	66.40	66.40	42,742
2023-06-23	68.20	68.20	66.60	66.60	156,593
2023-06-22	68.80	68.00	67.60	67.60	24,461
2023-06-21	68.80	68.80	68.40	68.40	872
2023-06-20	68.80	68.80	68.80	68.80	25,549
2023-06-19	69.80	69.80	68.80	68.80	48,983
2023-06-16	69.80	69.80	69.30	69.30	49,976
2023-06-15	69.80	69.80	69.30	69.30	16,381
2023-06-14	67.60	69.50	67.60	69.30	151,798
2023-06-13	69.80	69.80	69.50	69.50	114,922
2023-06-12	69.80	69.80	69.50	69.50	51,757
2023-06-09	69.80	69.80	69.50	69.50	21,097
2023-06-08	69.80	69.80	69.50	69.50	19,272
2023-06-07	69.80	69.80	69.50	69.50	76,594
2023-06-06	69.80	69.80	69.60	69.60	77,748
2023-06-05	69.80	69.80	69.60	69.60	34,531
2023-06-02	69.80	69.80	69.80	69.80	19,817
2023-06-01	69.80	69.80	69.80	69.80	68,954
2023-05-31	70.00	70.10	69.80	69.80	39,546
2023-05-30	70.00	70.10	69.50	70.10	29,456
2023-05-29	69.50	69.50	69.50	69.50	0
2023-05-26	70.00	71.40	69.50	69.50	34,996
2023-05-25	70.00	70.00	69.50	69.50	10,457
2023-05-24	70.00	70.00	69.80	69.80	6,806
2023-05-23	69.90	70.00	69.90	70.00	42,610
2023-05-22	68.80	69.90	68.80	69.90	20,318
2023-05-19	68.80	69.40	68.80	69.40	37,045
2023-05-18	68.80	68.80	68.80	68.80	14,869
2023-05-17	68.50	68.80	68.00	68.80	23,367
2023-05-16	68.20	68.20	67.70	68.00	26,752
2023-05-15	68.20	68.20	67.70	67.70	32,082
2023-05-12	68.20	68.20	67.90	67.90	63,679
2023-05-11	68.30	68.30	67.70	67.90	71,674
2023-05-10	68.50	68.60	68.20	68.60	10,108
2023-05-09	68.80	68.90	68.20	68.20	120,838
2023-05-08	68.90	68.90	68.90	68.90	0
2023-05-05	68.80	68.90	68.70	68.90	32,803
2023-05-04	69.30	69.30	68.70	68.70	30,737
2023-05-03	68.20	72.40	69.00	69.30	63,914
2023-05-02	68.20	68.20	68.00	68.00	44,153
2023-05-01	68.00	68.00	68.00	68.00	0
2023-04-28	68.20	68.20	68.00	68.00	28,857
2023-04-27	68.20	68.20	68.00	68.00	45,594
2023-04-26	68.20	68.20	68.00	68.00	5,773
2023-04-25	68.20	68.20	68.00	68.00	27,639
2023-04-24	68.20	68.20	67.90	68.00	44,621
2023-04-21	68.20	69.80	67.50	67.90	71,462
2023-04-20	67.20	68.00	67.00	68.00	108,824
2023-04-19	67.50	67.50	67.50	67.50	22,219
2023-04-18	67.50	67.50	67.50	67.50	37,455
2023-04-17	67.10	67.10	66.20	67.10	50,176
2023-04-14	67.10	67.10	67.00	67.00	49,089
2023-04-13	67.50	67.50	67.40	67.40	159,421
2023-04-12	67.40	67.40	67.30	67.40	108,360
2023-04-11	67.40	67.40	67.30	67.30	102,817
2023-04-10	67.30	67.30	67.30	67.30	0
2023-04-07	67.30	67.30	67.30	67.30	0
2023-04-06	67.70	67.70	67.10	67.30	135,439
2023-04-05	67.20	67.40	67.10	67.10	79,082
2023-04-04	67.20	67.50	67.10	67.30	55,892
2023-04-03	67.20	67.50	67.20	67.50	111,077
2023-03-31	68.40	68.50	67.20	67.20	82,355
2023-03-30	68.80	68.80	68.40	68.40	68,326
2023-03-29	69.00	69.00	68.50	68.50	72,886
2023-03-28	69.80	69.80	68.30	69.00	39,348
2023-03-27	69.80	69.30	69.00	69.30	60,513
2023-03-24	69.80	70.00	69.60	69.60	49,384
2023-03-23	69.80	69.80	69.40	69.60	58,565
2023-03-22	70.00	70.00	69.80	69.80	27,730
2023-03-21	69.80	70.00	69.30	70.00	155,421
2023-03-20	71.50	71.50	69.30	69.30	76,248
2023-03-17	71.50	71.50	70.40	70.40	114,882
2023-03-16	71.50	72.80	70.80	70.80	228,653
2023-03-15	71.50	72.60	71.50	72.60	106,569
2023-03-14	71.50	72.60	71.50	72.60	112,678
2023-03-13	71.50	72.70	71.50	72.40	257,298
2023-03-10	71.00	72.30	71.00	72.40	219,257
2023-03-09	72.00	72.20	71.70	72.10	388,602
2023-03-08	68.20	72.00	72.00	72.00	1,859,426
2023-03-07	67.00	68.50	67.00	68.50	583,141
2023-03-06	66.60	67.20	66.60	67.20	148,585
2023-03-03	66.40	66.60	66.40	66.60	183,427
2023-03-02	66.50	66.50	66.40	66.40	34,370
2023-03-01	66.50	66.50	66.50	66.50	136,570
2023-02-28	66.50	66.50	66.50	66.50	64,502
2023-02-27	66.50	66.50	66.50	66.50	72,780
2023-02-24	66.80	66.80	66.50	66.50	67,782
2023-02-23	67.00	67.00	66.70	66.70	34,833
2023-02-22	67.00	67.00	66.80	66.80	165,595
2023-02-21	67.40	67.40	66.90	66.90	143,569
2023-02-20	67.40	69.00	67.40	67.40	63,423
2023-02-17	67.60	67.60	67.40	67.40	79,543
2023-02-16	68.00	68.00	67.60	67.60	115,262
2023-02-15	68.90	68.90	67.80	68.00	94,719
2023-02-14	69.30	69.30	68.70	68.70	25,520
2023-02-13	69.30	69.30	69.00	69.00	29,039
2023-02-10	70.00	70.00	69.30	69.30	96,034
2023-02-09	70.40	72.20	72.20	72.20	29,985
2023-02-08	70.60	70.60	70.20	70.20	216,080
2023-02-07	71.00	71.00	70.40	70.40	329,495
2023-02-06	71.00	71.00	71.00	71.00	19,625
2023-02-03	71.00	71.00	71.00	71.00	62,137
2023-02-02	70.50	71.00	70.50	71.00	197,811
2023-02-01	71.10	70.00	70.00	70.00	819,589
2023-01-31	71.70	71.70	71.60	71.60	15,624
2023-01-30	71.70	71.70	71.60	71.60	61,608
2023-01-27	71.60	71.70	71.50	71.70	40,282
2023-01-26	71.30	71.50	71.20	71.50	162,510
2023-01-25	71.30	71.30	71.20	71.20	54,356
2023-01-24	71.30	71.30	71.20	71.20	97,440
2023-01-23	70.80	71.30	70.70	71.30	294,937
2023-01-20	70.70	70.80	70.70	70.80	52,116
2023-01-19	70.20	70.70	70.20	70.70	106,675
2023-01-18	70.20	70.50	70.10	70.50	83,831
2023-01-17	70.20	71.00	70.10	70.10	98,317
2023-01-16	69.90	70.10	69.80	70.10	301,890
2023-01-13	69.80	69.80	69.50	69.80	92,674
2023-01-12	69.60	69.60	68.90	69.50	139,253
2023-01-11	69.80	69.80	69.30	69.30	118,890
2023-01-10	69.70	69.70	69.60	69.70	94,407
2023-01-09	69.60	69.60	69.50	69.60	93,466
2023-01-06	69.00	69.70	69.00	69.50	45,329
2023-01-05	68.70	69.00	68.70	69.00	43,651
2023-01-04	67.80	68.70	67.70	68.70	157,445
2023-01-03	66.60	68.00	67.70	67.70	147,660
2023-01-02	66.70	66.70	66.70	66.70	0
2022-12-30	66.60	66.70	66.60	66.70	42,334
2022-12-29	66.70	66.70	66.60	66.60	39,162
2022-12-28	66.70	66.40	66.40	66.40	86,038
2022-12-27	66.60	66.60	66.60	66.60	0
2022-12-26	66.60	66.60	66.60	66.60	0
2022-12-23	66.70	66.70	66.60	66.60	33,950
2022-12-22	67.90	67.00	66.50	66.60	249,487
2022-12-21	68.80	69.00	67.60	67.60	130,918
2022-12-20	71.00	70.00	68.80	69.10	164,726
2022-12-19	72.50	72.50	71.20	71.20	82,570
2022-12-16	72.50	72.50	71.60	71.60	127,365
2022-12-15	73.00	72.30	71.80	71.80	18,002
2022-12-14	73.00	73.00	72.30	72.30	24,031
2022-12-13	73.00	73.00	72.10	72.30	108,063
2022-12-12	73.00	73.00	72.10	72.10	23,863
2022-12-09	73.00	73.00	72.10	72.10	7,891
2022-12-08	73.00	73.00	72.30	72.30	61,423
2022-12-07	73.00	73.00	72.30	72.30	157,414
2022-12-06	73.00	73.00	72.60	72.60	9,222
2022-12-05	74.40	74.40	72.90	72.90	167,191
2022-12-02	74.40	74.40	73.70	73.70	73,703
2022-12-01	74.80	74.80	74.40	74.50	108,284
2022-11-30	74.80	74.80	74.10	74.10	39,155
2022-11-29	74.80	74.90	74.70	74.70	27,296
2022-11-28	74.80	74.80	74.80	74.80	83,341
2022-11-25	74.80	74.80	74.80	74.80	11,049
2022-11-24	75.60	75.60	74.80	74.80	36,296
2022-11-23	75.60	75.60	75.30	75.30	28,518
2022-11-22	75.60	75.60	75.30	75.30	27,664
2022-11-21	75.60	75.60	75.40	75.40	92,654
2022-11-18	75.90	75.90	75.60	75.60	54,029
2022-11-17	76.30	76.30	75.90	75.90	27,679
2022-11-16	76.60	76.90	76.30	76.30	33,752
2022-11-15	76.60	76.90	76.60	76.90	25,881
2022-11-14	77.00	77.00	76.60	76.60	26,919
2022-11-11	77.10	77.10	77.00	77.00	59,823
2022-11-10	77.90	77.90	77.00	77.00	129,553
2022-11-09	77.90	78.20	77.90	78.20	72,056
2022-11-08	77.90	78.20	77.90	78.20	25,491
2022-11-07	77.80	78.30	77.80	78.20	91,516
2022-11-04	77.80	77.80	77.80	77.80	117,284
2022-11-03	77.80	77.80	77.80	77.80	87,727
2022-11-02	75.60	78.00	76.10	78.00	404,779
2022-11-01	73.50	75.60	73.50	75.60	104,641
2022-10-31	73.20	73.50	73.20	73.50	40,033
2022-10-28	72.70	73.20	72.70	73.20	19,559
2022-10-27	72.60	72.80	72.60	72.80	33,071
2022-10-26	72.60	72.60	72.60	72.60	21,615
2022-10-25	72.10	72.60	72.10	72.60	59,374
2022-10-24	72.10	72.10	72.10	72.10	21,327
2022-10-21	72.10	72.10	72.10	72.10	35,851
2022-10-20	72.10	72.10	72.10	72.10	72,168
2022-10-19	72.10	73.60	73.60	73.60	43,295
2022-10-18	72.00	72.10	72.00	72.10	33,383
2022-10-17	70.50	72.00	70.50	72.00	64,668
2022-10-14	70.30	70.60	69.90	70.60	71,249
2022-10-13	70.80	70.90	69.90	69.90	81,450
2022-10-12	71.90	71.90	70.60	70.90	147,192
2022-10-11	71.90	72.00	71.60	71.80	112,416
2022-10-10	71.60	72.00	72.00	72.00	225,610
2022-10-07	71.40	71.80	70.00	71.60	189,991
2022-10-06	71.10	72.80	71.30	71.40	133,089
2022-10-05	69.00	71.20	68.20	71.20	235,893
2022-10-04	65.40	68.90	64.40	68.90	535,479
2022-10-03	65.20	65.60	63.80	65.60	110,567
2022-09-30	65.10	65.30	63.40	65.30	248,649
2022-09-29	66.80	66.70	65.00	65.00	163,125
2022-09-28	67.80	67.30	66.60	66.70	248,125
2022-09-27	72.30	72.00	68.50	68.50	118,290
2022-09-26	73.80	74.10	72.10	72.10	187,253
2022-09-23	76.50	76.50	73.00	74.50	123,992
2022-09-22	76.50	77.00	76.00	76.40	35,049
2022-09-21	76.50	76.50	76.00	76.40	17,538
2022-09-20	77.30	76.80	76.80	76.80	170,655
2022-09-19	77.40	77.40	77.40	77.40	0
2022-09-16	77.00	77.40	76.60	77.40	78,960
2022-09-15	76.70	77.00	76.00	77.00	75,683
2022-09-14	77.00	77.00	76.00	76.70	66,944
2022-09-13	76.70	76.70	76.00	76.70	171,016
2022-09-12	76.70	76.70	76.00	76.70	141,432
2022-09-09	77.50	77.50	76.50	76.50	314,707
2022-09-08	79.90	80.30	77.50	77.50	385,535
2022-09-07	81.50	81.70	80.00	80.50	171,447
2022-09-06	84.00	83.80	83.20	83.20	117,621
2022-09-05	84.50	84.00	83.20	83.90	70,027
2022-09-02	84.50	84.60	84.00	84.60	63,414
2022-09-01	84.50	84.80	84.80	84.80	136,157
2022-08-31	84.50	84.00	84.00	84.00	292,152
2022-08-30	84.40	86.40	83.60	83.60	342,257
2022-08-29	84.20	84.20	84.20	84.20	0
2022-08-26	84.40	84.40	83.80	84.20	626,216
2022-08-25	84.40	84.40	83.80	84.20	63,211
2022-08-24	84.40	84.40	83.80	84.20	55,499
2022-08-23	84.40	84.40	83.80	84.30	118,320
2022-08-22	84.40	83.80	83.80	83.80	62,109
2022-08-19	84.40	84.50	84.00	84.20	159,058
2022-08-18	84.40	84.80	84.80	84.50	67,360
2022-08-17	84.00	84.40	83.00	84.40	171,118
2022-08-16	83.20	84.10	82.40	84.10	126,356
2022-08-15	82.80	83.20	81.60	83.20	112,403
2022-08-12	82.00	82.50	82.00	82.50	101,471
2022-08-11	82.40	83.60	83.60	83.60	154,562
2022-08-10	82.00	84.00	82.30	83.10	75,597
2022-08-09	82.00	82.10	82.00	82.10	23,923
2022-08-08	81.70	82.10	80.40	82.10	151,872
2022-08-05	81.30	81.70	81.30	81.70	129,992
2022-08-04	78.00	81.40	77.00	81.40	331,170
2022-08-03	78.00	78.00	76.00	78.00	207,985
2022-08-02	78.10	78.60	77.80	78.60	238,353
2022-08-01	79.20	79.30	77.80	78.10	54,528
2022-07-29	78.50	78.50	78.00	78.40	126,183
2022-07-28	79.30	79.30	78.50	78.50	93,499
2022-07-27	79.30	79.40	78.80	79.30	25,060
2022-07-26	79.70	79.80	78.80	79.40	14,405
2022-07-25	79.70	79.80	78.80	79.80	80,169
2022-07-22	79.70	79.80	78.80	79.80	19,376
2022-07-21	79.70	79.80	78.60	79.80	109,171
2022-07-20	79.40	79.70	78.00	79.70	133,601
2022-07-19	79.20	79.40	78.00	79.40	138,600
2022-07-18	79.00	79.20	78.00	79.20	30,921
2022-07-15	79.00	79.00	78.00	79.00	45,747
2022-07-14	79.00	77.80	77.80	79.00	38,440
2022-07-13	79.60	79.60	78.20	79.00	50,025
2022-07-12	79.60	79.80	78.60	79.50	14,308
2022-07-11	79.60	79.80	78.60	79.80	7,426
2022-07-08	79.60	79.80	78.20	79.80	63,775
2022-07-07	80.90	80.90	79.60	79.60	79,999
2022-07-06	81.20	81.20	80.00	80.90	97,638
2022-07-05	81.80	81.80	80.80	81.10	69,209
2022-07-04	82.00	82.10	81.20	81.80	79,320
2022-07-01	82.10	82.10	81.20	82.10	63,552
2022-06-30	82.10	82.10	81.20	82.10	18,939
2022-06-29	82.00	82.10	81.00	82.10	106,337
2022-06-28	82.80	81.60	81.60	81.60	12,602
2022-06-27	83.20	83.20	81.80	82.60	21,679
2022-06-24	83.80	83.80	82.90	82.90	70,044
2022-06-23	83.80	83.90	83.20	83.50	64,269
2022-06-22	83.60	82.60	82.60	83.90	38,997
2022-06-21	83.80	83.00	83.00	83.90	32,944
2022-06-20	83.00	83.80	83.00	83.50	55,786
2022-06-17	83.80	84.10	83.60	84.10	39,001
2022-06-16	83.80	84.20	83.80	84.10	114,365
2022-06-15	83.80	84.20	83.80	84.20	64,638
2022-06-14	83.80	84.20	83.80	84.20	145,871
2022-06-13	83.60	84.60	84.60	84.60	170,729
2022-06-10	83.00	83.00	83.00	84.20	120,009
2022-06-09	83.60	83.80	83.80	83.80	72,408
2022-06-08	83.60	84.20	83.40	84.20	256,260
2022-06-07	83.60	86.20	86.20	84.00	55,207
2022-06-06	83.70	84.00	83.40	84.00	293,634
2022-06-03	84.00	84.00	84.00	84.00	0
2022-06-02	84.00	84.00	84.00	84.00	0
2022-06-01	85.20	85.20	85.20	84.00	45,904
2022-05-31	83.70	84.00	83.00	84.00	93,896
2022-05-30	83.70	83.00	83.00	83.00	105,297
2022-05-27	83.80	83.80	83.00	83.80	114,760
2022-05-26	83.80	83.80	83.00	83.80	87,138
2022-05-25	83.40	83.80	82.20	83.80	25,398
2022-05-24	83.70	85.00	85.00	85.00	78,309
2022-05-23	83.90	83.90	82.60	83.80	422,327
2022-05-20	83.90	85.20	85.20	83.60	206,805
2022-05-19	83.90	83.90	82.60	83.60	158,792
2022-05-18	82.00	83.90	82.00	83.70	493,882
2022-05-17	82.10	82.70	81.20	82.70	117,087
2022-05-16	80.80	82.10	79.80	82.10	181,271
2022-05-13	80.70	80.80	79.60	80.80	235,927
2022-05-12	79.50	80.50	79.00	80.50	198,241
2022-05-11	79.30	80.70	78.00	80.70	113,928
2022-05-10	79.00	79.30	78.00	79.30	93,929
2022-05-09	79.00	82.40	82.40	79.00	169,962
2022-05-06	79.00	80.20	78.80	80.20	151,068
2022-05-05	78.20	79.00	76.40	79.00	133,057
2022-05-04	77.30	79.40	79.40	77.40	69,947
2022-05-03	77.30	77.40	76.20	77.40	98,049
2022-05-02	77.40	77.40	77.40	77.40	0
2022-04-29	77.30	77.40	76.20	77.40	91,427
2022-04-28	77.30	78.00	78.00	78.00	101,821
2022-04-27	77.30	77.30	76.00	77.10	47,461
2022-04-26	77.30	78.20	78.20	78.20	42,934
2022-04-25	77.30	77.30	76.00	77.10	30,561
2022-04-22	77.30	77.30	76.00	77.10	123,453
2022-04-21	77.30	77.30	76.00	77.00	77,628
2022-04-20	77.30	78.20	78.20	78.20	166,323
2022-04-19	77.30	77.40	76.20	77.40	88,349
2022-04-18	77.40	77.40	77.40	77.40	0
2022-04-15	77.40	77.40	77.40	77.40	0
2022-04-14	78.10	78.20	76.20	77.40	73,104
2022-04-13	77.30	77.40	76.20	77.40	33,034
2022-04-12	77.30	78.00	78.00	77.40	107,512
2022-04-11	77.30	78.00	78.00	78.00	216,079
2022-04-08	77.30	77.30	76.00	77.30	122,167
2022-04-07	77.30	78.00	78.00	78.00	117,389
2022-04-06	77.30	77.30	76.00	77.30	185,932
2022-04-05	77.60	77.60	76.60	77.30	83,559
2022-04-04	78.30	78.30	76.60	77.60	241,035
2022-04-01	78.30	78.30	76.60	77.60	54,311
2022-03-31	78.30	78.30	76.60	77.60	45,588
2022-03-30	78.30	78.00	78.00	78.00	218,598
2022-03-29	78.30	78.30	77.60	77.60	84,979
2022-03-28	78.50	78.60	76.40	78.30	86,859
2022-03-25	78.50	78.50	76.40	78.50	74,425
2022-03-24	78.50	80.00	78.00	78.00	195,424
2022-03-23	78.50	78.50	76.40	78.50	47,877
2022-03-22	78.50	78.00	77.00	77.00	79,760
2022-03-21	78.50	78.00	78.00	78.00	254,650
2022-03-18	78.50	78.50	76.40	78.50	91,246
2022-03-17	78.50	78.50	76.40	78.50	44,421
2022-03-16	78.50	78.50	76.40	78.50	58,038
2022-03-15	78.50	78.00	78.00	78.00	238,027
2022-03-14	78.50	78.00	76.40	78.00	272,368
2022-03-11	77.00	80.00	80.00	78.50	334,266
2022-03-10	76.50	77.00	74.20	77.00	141,726
2022-03-09	75.80	77.60	75.70	76.30	48,482
2022-03-08	70.80	75.50	68.60	75.50	445,806
2022-03-07	72.00	72.00	70.90	70.90	259,742
2022-03-04	74.10	73.00	72.60	72.60	228,941
2022-03-03	74.50	74.70	73.40	74.00	225,616
2022-03-02	75.00	75.00	74.30	74.70	225,860
2022-03-01	75.00	77.20	75.50	75.50	201,690
2022-02-28	75.00	76.00	75.00	76.00	75,710
2022-02-25	75.20	76.00	73.60	76.00	127,582
2022-02-24	76.50	76.50	73.60	75.30	188,394
2022-02-23	77.00	77.20	75.40	77.20	87,477
2022-02-22	77.00	75.00	75.00	77.20	71,856
2022-02-21	77.70	77.70	76.20	77.60	165,514
2022-02-18	77.70	77.70	76.20	77.60	169,926
2022-02-17	78.00	78.00	78.00	77.60	125,379
2022-02-16	77.70	77.40	77.40	77.60	79,480
2022-02-15	77.70	78.00	78.00	78.00	224,923
2022-02-14	77.60	77.60	76.00	77.60	275,884
2022-02-11	78.20	78.00	78.00	78.00	279,915
2022-02-10	78.10	78.70	76.80	78.20	179,296
2022-02-09	79.20	79.20	78.00	79.20	149,018
2022-02-08	79.20	79.00	79.00	79.00	486,424
2022-02-07	79.00	79.00	79.00	79.00	184,807
2022-02-04	78.90	79.00	77.60	79.00	79,336
2022-02-03	77.70	78.90	76.40	78.90	328,835
2022-02-02	76.60	77.70	76.00	77.70	54,457
2022-02-01	76.00	78.00	76.10	77.00	114,547
2022-01-31	75.60	76.00	74.80	76.00	146,309
2022-01-28	75.50	75.60	74.80	75.60	42,879
2022-01-27	75.10	75.50	74.60	75.50	71,753
2022-01-26	74.70	76.00	75.00	75.40	192,376
2022-01-25	73.80	74.90	72.60	74.40	84,806
2022-01-24	73.50	73.80	72.40	73.80	316,993
2022-01-21	73.50	73.70	72.40	73.70	34,235
2022-01-20	73.20	72.80	72.80	73.70	120,037
2022-01-19	73.10	73.10	72.00	72.80	19,997
2022-01-18	73.10	73.10	72.00	72.80	28,133
2022-01-17	73.10	73.10	72.00	73.10	123,219
2022-01-14	73.10	73.10	72.00	73.10	190,676
2022-01-13	73.10	73.10	72.00	73.10	78,499
2022-01-12	73.10	72.00	72.00	73.10	64,215
2022-01-11	72.60	73.10	71.40	73.10	44,664
2022-01-10	73.10	73.10	72.00	73.10	57,964
2022-01-07	73.10	73.10	72.00	73.10	99,409
2022-01-06	73.10	73.10	72.00	73.10	61,205
2022-01-05	73.00	73.10	72.00	73.10	142,529
2022-01-04	72.20	73.60	73.60	73.60	179,467
2022-01-03	72.20	72.20	72.20	72.20	0
2021-12-31	72.20	72.20	71.40	72.20	2,964
2021-12-30	72.00	72.20	71.40	72.20	28,255
2021-12-29	72.00	72.00	72.00	72.20	55,386
2021-12-28	72.20	72.20	72.20	72.20	0
2021-12-27	72.20	72.20	72.20	72.20	0
2021-12-24	72.00	72.20	71.00	72.20	21,332
2021-12-23	72.00	72.00	71.00	71.90	6,757
2021-12-22	72.00	72.00	71.00	71.90	52,432
2021-12-21	72.00	72.00	71.00	71.90	88,031
2021-12-20	72.00	72.00	71.00	72.00	28,590
2021-12-17	72.00	72.00	71.00	71.90	75,830
2021-12-16	72.00	72.00	72.00	71.90	87,923
2021-12-15	72.00	72.00	71.00	71.90	7,390
2021-12-14	72.00	72.00	71.00	71.90	40,181
2021-12-13	72.00	72.00	71.00	71.90	117,831
2021-12-10	72.00	72.00	71.00	71.90	46,574
2021-12-09	72.00	72.00	71.00	71.90	23,311
2021-12-08	72.00	72.00	71.00	71.90	49,332
2021-12-07	72.00	72.00	71.00	71.90	97,820
2021-12-06	72.00	72.00	71.00	71.90	215,424
2021-12-03	72.00	72.00	71.00	72.00	165,353
2021-12-02	72.00	72.00	71.00	72.00	43,580
2021-12-01	71.50	72.00	70.00	72.00	209,202
2021-11-30	71.10	71.50	69.20	71.50	470,786
2021-11-29	71.50	73.00	72.00	72.00	139,439
2021-11-26	72.70	72.70	71.30	71.30	186,900
2021-11-25	72.70	72.70	72.00	72.70	85,214
2021-11-24	72.70	72.70	72.00	72.70	58,325
2021-11-23	72.70	72.70	72.00	72.70	52,405
2021-11-22	72.70	72.70	72.00	72.70	171,669
2021-11-19	73.20	73.20	72.70	72.70	52,364
2021-11-18	73.20	73.20	73.00	73.20	91,601
2021-11-17	73.20	73.20	73.00	73.20	17,925
2021-11-16	73.20	73.20	73.00	73.20	21,596
2021-11-15	73.20	73.20	73.00	73.20	65,339
2021-11-12	73.20	73.20	73.00	73.20	19,770
2021-11-11	73.10	73.20	73.00	73.20	124,251
2021-11-10	73.60	73.60	73.00	73.60	259,488
2021-11-09	73.60	73.60	73.00	73.60	66,912
2021-11-08	73.50	73.50	73.00	73.50	200,420
2021-11-05	73.50	73.50	73.00	73.50	90,434
2021-11-04	73.50	74.00	73.00	73.50	199,197
2021-11-03	72.90	73.40	72.00	73.40	295,836
2021-11-02	72.90	72.90	72.00	72.90	82,290
2021-11-01	72.90	72.90	72.00	72.90	97,047
2021-10-29	72.90	72.90	72.00	72.90	109,086
2021-10-28	72.90	72.90	72.00	72.90	45,499
2021-10-27	72.90	72.90	72.00	72.90	110,133
2021-10-26	72.90	72.90	72.00	72.90	66,804
2021-10-25	72.80	72.80	72.00	72.80	290,928
2021-10-22	72.80	72.80	72.00	72.80	99,610
2021-10-21	72.80	72.80	72.00	72.80	53,322
2021-10-20	72.80	72.80	72.00	72.80	69,515
2021-10-19	72.80	74.40	72.80	72.80	83,330
2021-10-18	72.80	72.80	72.00	72.80	170,352
2021-10-15	72.80	72.80	72.00	72.80	80,116
2021-10-14	71.00	72.80	71.00	72.80	264,286
2021-10-13	72.80	72.80	72.00	72.50	16,812
2021-10-12	72.80	72.80	72.00	72.50	89,973
2021-10-11	72.30	72.80	71.00	72.80	91,197
2021-10-08	72.30	72.30	71.00	72.30	139,676
2021-10-07	72.30	73.20	73.20	72.30	129,880
2021-10-06	72.30	72.30	71.00	72.30	159,021
2021-10-05	71.70	73.60	73.60	72.30	691,259
2021-10-04	71.70	72.80	72.80	72.80	262,652
2021-10-01	71.70	71.70	70.00	71.50	96,454
2021-09-30	71.70	71.70	70.00	71.50	141,896
2021-09-29	71.70	71.70	70.00	71.50	19,169
2021-09-28	71.70	71.70	70.00	71.50	68,969
2021-09-27	71.70	71.70	70.00	71.70	18,301
2021-09-24	71.80	71.80	70.20	71.70	18,612
2021-09-23	71.80	71.80	70.20	71.80	14,230
2021-09-22	71.80	71.80	70.20	71.80	5,704
2021-09-21	71.80	73.40	73.40	71.80	63,270
2021-09-20	71.80	71.80	70.20	71.80	180,477
2021-09-17	71.70	71.90	70.40	71.80	188,377
2021-09-16	72.50	72.50	71.60	71.90	76,092
2021-09-15	72.40	72.40	71.40	72.40	30,715
2021-09-14	72.70	73.20	72.30	72.30	57,245
2021-09-13	72.70	72.70	72.00	72.60	128,506
2021-09-10	72.70	72.70	72.00	72.60	185,281
2021-09-09	72.70	72.70	72.00	72.70	26,230
2021-09-08	72.70	72.70	72.00	72.70	16,848
2021-09-07	72.70	72.90	72.40	72.70	135,450
2021-09-06	72.70	72.90	72.40	72.90	112,778
2021-09-03	72.70	72.90	72.40	72.90	125,105
2021-09-02	72.70	72.90	72.00	72.90	87,305
2021-09-01	72.70	72.70	72.00	72.70	103,611
2021-08-31	72.70	72.70	72.00	72.70	46,824
2021-08-30	72.70	72.70	72.70	72.70	0
2021-08-27	72.70	72.70	72.00	72.70	47,309
2021-08-26	72.70	72.70	72.00	72.70	34,529
2021-08-25	72.70	72.70	72.00	72.70	10,820
2021-08-24	72.40	72.70	71.40	72.70	42,962
2021-08-23	72.40	72.40	71.40	72.40	15,815
2021-08-20	71.20	72.40	70.00	72.40	47,653
2021-08-19	72.40	72.40	71.40	72.40	34,401
2021-08-18	72.40	72.40	71.40	72.40	140,573
2021-08-17	72.10	72.40	71.20	72.40	206,007
2021-08-16	72.10	72.10	71.20	72.10	112,243
2021-08-13	72.30	72.30	71.60	72.10	64,263
2021-08-12	72.30	72.30	72.30	72.30	106,675
2021-08-11	72.30	73.00	73.00	72.50	185,335
2021-08-10	72.30	72.50	71.60	72.50	78,407
2021-08-09	72.30	72.30	71.60	72.30	232,250
2021-08-06	72.30	72.30	71.60	72.30	104,090
2021-08-05	72.30	72.30	71.60	72.30	77,868
2021-08-04	72.00	72.30	71.40	72.30	78,119
2021-08-03	71.80	72.10	71.40	72.10	107,549
2021-08-02	71.80	71.90	71.40	71.90	24,637
2021-07-30	71.70	71.90	71.40	71.90	34,284
2021-07-29	71.80	71.90	71.40	71.90	22,165
2021-07-28	71.80	71.90	71.40	71.90	18,660
2021-07-27	71.80	71.90	71.40	71.90	4,801
2021-07-26	71.80	71.90	71.40	71.90	178,519
2021-07-23	71.80	71.90	71.20	71.90	191,203
2021-07-22	71.50	71.60	71.00	71.60	378,176
2021-07-21	71.70	71.70	71.00	71.50	78,176
2021-07-20	71.70	71.70	71.00	71.50	30,942
2021-07-19	71.70	71.70	71.00	71.50	74,975
2021-07-16	71.70	71.70	71.00	71.70	31,584
2021-07-15	71.70	71.70	71.00	71.70	15,153
2021-07-14	71.40	71.70	70.40	71.70	90,354
2021-07-13	71.40	71.40	70.40	71.40	57,261
2021-07-12	71.80	71.90	70.00	71.40	62,798
2021-07-09	71.80	71.80	70.00	71.00	29,806
2021-07-08	71.80	71.80	70.00	71.00	141,346
2021-07-07	71.80	71.80	70.00	71.00	131,059
2021-07-06	71.00	71.00	71.00	71.00	54,310
2021-07-05	71.50	71.50	70.00	71.00	34,594
2021-07-02	71.50	71.50	70.00	71.00	30,876
2021-07-01	71.50	71.50	70.00	71.00	84,704
2021-06-30	71.50	71.50	70.00	71.00	145,749
2021-06-29	72.00	72.00	72.00	72.00	18,941
2021-06-28	72.00	72.00	71.00	71.50	73,529
2021-06-25	70.00	70.00	70.00	71.50	41,627
2021-06-24	71.50	71.50	70.00	71.50	140,234
2021-06-23	72.30	72.30	71.50	71.50	224,730
2021-06-22	72.50	72.50	72.00	72.30	71,221
2021-06-21	72.50	72.50	72.00	72.50	33,638
2021-06-18	72.80	72.80	72.00	72.50	37,888
2021-06-17	72.80	72.80	72.00	72.50	19,634
2021-06-16	72.80	72.80	72.00	72.50	38,527
2021-06-15	72.80	72.80	72.00	72.50	27,186
2021-06-14	72.80	72.80	72.00	72.50	25,904
2021-06-11	72.80	72.40	72.40	72.50	152,217
2021-06-10	72.80	72.80	72.00	72.50	36,118
2021-06-09	72.80	72.80	72.00	72.50	23,050
2021-06-08	72.80	72.80	72.00	72.50	64,635
2021-06-07	72.80	72.80	72.00	72.50	57,219
2021-06-04	72.80	72.80	72.00	72.50	11,557
2021-06-03	72.80	72.00	72.00	72.00	138,395
2021-06-02	75.00	75.00	72.20	72.20	154,586
2021-06-01	72.70	72.90	72.00	72.60	379,190
2021-05-28	73.00	73.00	72.00	72.70	149,858
2021-05-27	73.00	73.00	72.00	72.80	55,549
2021-05-26	73.00	73.00	72.00	72.80	331,726
2021-05-25	72.00	72.00	72.00	73.00	123,937
2021-05-24	73.30	73.30	72.00	73.00	347,769
2021-05-21	72.40	74.60	72.40	73.00	328,161
2021-05-20	74.00	74.00	73.80	73.80	334,166
2021-05-19	74.00	75.00	75.00	75.00	61,533
2021-05-18	72.60	74.00	72.00	74.00	674,029
2021-05-17	73.00	74.00	72.00	74.00	420,811
2021-05-14	70.50	72.00	70.20	72.00	585,868
2021-05-13	72.00	72.00	70.50	70.60	160,148
2021-05-12	73.00	73.00	71.50	71.60	506,475
2021-05-11	73.20	71.80	71.80	71.80	787,046
2021-05-10	71.00	76.00	72.80	72.80	1,327,809
2021-05-07	70.50	70.50	69.00	70.50	115,270
2021-05-06	70.50	73.00	73.00	73.00	89,955
2021-05-05	69.00	70.50	68.00	70.50	180,077
2021-05-04	69.00	70.00	70.00	69.00	81,884
2021-04-30	69.00	69.00	68.00	69.00	61,523
2021-04-29	69.00	69.00	68.00	69.00	34,051
2021-04-28	69.00	69.00	68.00	69.00	62,679
2021-04-27	69.00	69.00	68.00	69.00	86,943
2021-04-26	69.00	69.00	68.00	69.00	81,925
2021-04-23	69.00	69.00	68.00	69.00	70,463
2021-04-22	69.00	65.40	65.40	69.00	54,312
2021-04-21	69.70	69.70	69.00	69.00	69,370
2021-04-20	72.00	72.00	71.40	71.40	31,555
2021-04-19	69.50	71.00	71.00	71.00	62,512
2021-04-16	69.50	69.50	69.50	69.50	40,916
2021-04-15	68.70	69.50	68.70	69.50	41,369
2021-04-14	67.00	68.70	67.00	68.70	120,046
2021-04-13	67.00	68.60	68.60	67.00	92,220
2021-04-12	63.70	65.20	65.20	65.20	132,199
2021-04-09	63.70	63.70	63.70	63.70	101,807
2021-04-08	63.70	63.70	63.70	63.70	88,123
2021-04-07	63.70	63.70	63.70	63.70	79,089
2021-04-06	64.00	64.00	63.50	63.70	157,747
2021-04-01	64.50	64.50	63.50	64.00	104,077
2021-03-31	65.00	65.00	61.50	64.50	67,421
2021-03-30	65.00	65.00	65.00	65.00	7,603
2021-03-29	65.00	66.00	63.00	66.00	51,132
2021-03-26	65.50	65.50	65.00	65.00	48,866
2021-03-25	65.50	65.50	65.50	65.50	77,844
2021-03-24	65.50	65.50	65.50	65.50	43,015
2021-03-23	65.50	65.50	65.50	65.50	26,397
2021-03-22	66.00	66.00	65.50	65.50	148,621
2021-03-19	66.25	66.25	66.00	66.00	49,422
2021-03-18	68.50	68.50	66.25	66.25	76,987
2021-03-17	69.00	69.00	68.50	68.50	73,591
2021-03-16	68.75	69.00	68.50	69.00	128,900
2021-03-15	69.00	70.00	68.75	68.75	87,139
2021-03-12	72.00	72.00	70.00	69.00	173,370
2021-03-11	69.00	72.00	69.50	72.00	155,533
2021-03-10	67.00	68.75	67.00	68.75	303,190
2021-03-09	66.00	65.50	65.50	67.00	192,050
2021-03-08	65.25	63.50	63.50	66.00	295,244
2021-03-05	63.50	63.50	63.00	63.50	302,969
2021-03-04	63.50	63.50	63.50	63.50	25,765
2021-03-03	63.00	63.50	63.00	63.00	86,442
2021-03-02	63.00	61.50	61.50	61.50	110,772
2021-03-01	63.00	63.00	62.00	63.00	141,954
2021-02-26	64.00	64.00	59.00	62.00	156,464
2021-02-25	58.75	61.50	57.00	61.50	520,824
2021-02-24	58.75	58.00	58.00	58.00	72,142
2021-02-23	58.75	58.75	58.75	58.75	16,851
2021-02-22	61.00	61.00	58.25	58.75	267,829
2021-02-19	59.00	59.00	59.00	59.00	130,692
2021-02-18	59.50	61.00	57.00	57.00	150,096
2021-02-17	59.50	58.50	58.50	58.50	33,832
2021-02-16	60.50	61.50	61.00	61.00	68,795
2021-02-15	64.50	64.50	60.00	60.00	182,095
2021-02-12	61.50	61.50	61.00	61.00	47,081
2021-02-11	61.50	62.00	62.00	61.50	100,823
2021-02-10	60.50	64.00	64.00	64.00	241,277
2021-02-09	60.50	60.50	60.50	60.50	32,435
2021-02-08	60.50	60.50	60.50	60.50	128,125
2021-02-05	60.50	61.00	60.50	60.50	131,640
2021-02-04	60.50	60.50	60.25	60.50	194,043
2021-02-03	61.00	61.00	61.00	61.00	74,979
2021-02-02	61.00	61.00	60.00	61.00	26,200
2021-02-01	61.00	61.00	61.00	61.00	14,268
2021-01-29	61.00	61.00	60.00	61.00	14,195
2021-01-28	61.00	61.00	61.00	61.00	93,887
2021-01-27	61.00	61.00	61.00	61.00	62,669
2021-01-26	61.00	61.00	61.00	61.00	84,517
2021-01-25	61.00	61.00	61.00	61.00	151,261
2021-01-22	61.00	61.00	60.50	61.00	133,758
2021-01-21	61.00	61.00	61.00	61.00	122,114
2021-01-20	61.00	61.00	61.00	61.00	105,219
2021-01-19	61.00	62.00	62.00	61.00	34,094
2021-01-18	61.00	61.00	61.00	61.00	50,296
2021-01-15	61.00	61.00	61.00	61.00	59,474
2021-01-14	61.00	61.00	61.00	61.00	42,556
2021-01-13	61.00	61.00	61.00	61.00	71,597
2021-01-12	61.00	61.00	61.00	61.00	29,860
2021-01-11	61.00	61.00	61.00	61.00	105,811
2021-01-08	61.00	61.00	61.00	61.00	87,557
2021-01-07	61.00	61.00	61.00	61.00	7,143
2021-01-06	60.50	61.00	60.50	61.00	17,510
2021-01-05	60.50	62.00	62.00	60.50	65,220
2021-01-04	60.25	62.00	62.00	60.50	31,813
2020-12-31	60.00	60.00	60.00	60.00	24,468
2020-12-30	59.25	61.00	61.00	59.50	42,742
2020-12-29	58.75	59.25	56.00	59.25	30,649
2020-12-24	59.25	59.25	59.25	59.25	24,434
2020-12-23	59.00	59.25	57.00	59.25	32,951
2020-12-22	58.75	59.00	58.75	59.00	16,246
2020-12-21	58.75	58.75	58.75	58.75	85,309
2020-12-18	59.50	60.00	58.75	58.75	82,440
2020-12-17	60.50	60.50	59.50	59.50	30,933
2020-12-16	61.00	61.00	60.50	60.50	40,796
2020-12-15	62.00	65.50	65.50	61.00	54,494
2020-12-14	62.50	62.50	62.00	62.00	13,100
2020-12-11	62.50	62.50	62.50	62.50	50,797
2020-12-10	62.50	62.50	62.50	62.50	14,108
2020-12-09	62.50	62.50	62.50	62.50	34,227
2020-12-08	62.50	62.50	62.50	62.50	42,711
2020-12-07	62.00	62.50	62.00	62.50	121,146
2020-12-04	62.00	62.00	62.00	62.00	63,010
2020-12-03	63.25	63.25	62.00	62.00	102,973
2020-12-02	68.00	68.00	63.25	63.25	52,565
2020-12-01	64.50	64.75	64.50	64.75	50,513
2020-11-30	65.00	65.00	64.50	64.50	26,273
2020-11-27	66.50	67.00	65.00	65.00	90,124
2020-11-26	66.00	66.50	66.00	66.50	168,079
2020-11-25	64.50	68.00	64.50	66.00	94,098
2020-11-24	62.50	64.50	62.50	64.50	181,810
2020-11-23	60.50	62.50	60.50	62.50	183,150
2020-11-20	60.00	60.50	60.00	60.50	118,406
2020-11-19	60.00	60.00	59.00	60.00	31,568
2020-11-18	60.00	60.00	60.00	60.00	48,830
2020-11-17	59.75	60.00	59.75	60.00	130,092
2020-11-16	59.50	59.75	59.50	59.75	169,472
2020-11-13	59.50	59.50	59.50	59.50	19,121
2020-11-12	59.50	59.50	59.50	59.50	75,745
2020-11-11	59.50	62.00	62.00	62.00	182,208
2020-11-10	59.25	59.50	59.25	59.50	116,892
2020-11-09	59.25	59.25	57.00	59.25	288,736
2020-11-06	59.50	59.50	59.25	59.25	124,993
2020-11-05	59.50	59.50	59.50	59.50	62,795
2020-11-04	59.50	59.50	59.50	59.50	14,137
2020-11-03	58.75	59.50	58.75	59.50	49,787
2020-11-02	57.50	58.75	57.50	58.75	203,032
2020-10-30	57.50	57.50	57.50	57.50	132,696
2020-10-29	57.00	55.50	55.50	55.50	18,705
2020-10-28	57.00	57.00	57.00	57.00	88,208
2020-10-27	53.75	57.00	56.00	57.00	443,199
2020-10-26	53.25	53.25	53.25	53.25	43,988
2020-10-23	53.25	53.25	53.25	53.25	39,474
2020-10-22	53.25	53.25	53.25	53.25	33,680
2020-10-21	53.00	53.25	53.00	53.25	140,060
2020-10-20	51.75	53.00	51.75	53.00	156,592
2020-10-16	50.75	50.00	49.00	50.00	121,466
2020-10-15	51.00	51.00	50.75	50.75	15,186
2020-10-14	51.00	51.00	51.00	51.00	10,177
2020-10-13	51.00	51.00	51.00	51.00	59,574
2020-10-12	51.00	51.00	51.00	51.00	474,647
2020-10-09	51.25	51.25	51.00	51.00	166,224
2020-10-08	51.25	51.25	51.25	51.25	57,101
2020-10-07	51.00	51.25	51.00	51.25	49,216
2020-10-06	51.00	51.00	51.00	51.00	18,759
2020-10-05	51.00	51.00	51.00	51.00	183,919
2020-10-02	51.25	50.00	50.00	51.00	117,884
2020-10-01	51.25	51.25	51.25	51.25	61,612
2020-09-30	51.25	51.25	51.25	51.25	76,923
2020-09-29	53.75	53.75	51.25	51.25	226,498
2020-09-28	53.75	54.00	51.50	53.75	215,822
2020-09-25	54.50	54.50	53.75	53.75	138,402
2020-09-24	54.50	54.50	53.00	54.50	35,250
2020-09-23	56.50	53.50	53.50	53.50	144,205
2020-09-22	56.50	56.50	56.50	56.50	131,602
2020-09-21	57.00	57.00	56.50	56.50	50,130
2020-09-18	57.00	57.00	57.00	57.00	144,724
2020-09-17	57.50	57.50	57.00	57.00	86,893
2020-09-16	57.75	57.75	57.75	57.75	47,800
2020-09-15	59.00	59.00	57.75	57.75	117,433
2020-09-14	59.50	59.50	59.00	59.00	41,753
2020-09-11	60.25	60.25	59.50	59.50	192,929
2020-09-10	60.00	60.25	60.00	60.00	48,502
2020-09-09	60.25	60.25	60.00	60.00	130,650
2020-09-08	60.25	60.25	60.25	60.25	97,376
2020-09-07	60.75	60.75	60.25	60.25	82,312
2020-09-04	60.75	60.75	60.75	60.75	290,288
2020-09-03	60.50	60.75	60.50	60.75	55,961
2020-09-02	60.00	60.50	60.00	60.50	163,701
2020-09-01	60.00	60.00	60.00	60.00	63,389
2020-08-28	59.50	60.00	59.50	60.00	97,281
2020-08-27	59.50	59.50	57.00	59.50	64,507
2020-08-26	59.50	60.00	59.50	59.50	205,611
2020-08-25	57.00	59.50	58.50	59.50	206,013
2020-08-24	56.25	57.00	56.25	57.00	141,983
2020-08-21	55.25	56.25	55.25	56.25	186,567
2020-08-20	55.25	55.25	55.25	55.25	82,601
2020-08-19	55.50	55.50	55.00	55.25	35,404
2020-08-18	56.00	56.00	55.50	55.50	74,519
2020-08-17	54.75	57.00	57.00	56.00	262,354
2020-08-14	54.75	54.75	54.75	54.75	21,000
2020-08-13	55.50	55.50	54.75	54.75	27,266
2020-08-12	56.00	56.00	56.00	56.00	104,998
2020-08-11	56.00	56.00	56.00	56.00	44,846
2020-08-10	56.00	56.00	56.00	56.00	72,965
2020-08-07	53.50	56.00	53.50	56.00	205,244
2020-08-06	53.00	53.00	53.00	53.00	116,022
2020-08-05	53.00	53.00	53.00	53.00	85,438
2020-08-04	51.00	53.00	51.00	53.00	228,824
2020-08-03	49.00	51.50	49.00	51.00	404,614
2020-07-31	49.00	49.00	49.00	49.00	27,000
2020-07-30	49.00	49.00	49.00	49.00	60,271
2020-07-29	49.00	49.00	49.00	49.00	42,690
2020-07-28	50.50	50.50	49.00	49.00	87,341
2020-07-27	50.50	50.50	50.50	50.50	32,990
2020-07-24	50.50	50.50	50.50	50.50	55,052
2020-07-23	50.50	50.50	50.50	50.50	54,666
2020-07-22	50.50	50.50	50.50	50.50	355,801
2020-07-21	50.70	50.70	50.50	50.50	171,509
2020-07-20	51.10	51.10	50.70	51.10	35,328
2020-07-17	51.10	51.10	51.10	51.10	748
2020-07-16	51.10	51.10	51.10	51.10	98,587
2020-07-15	51.10	51.10	51.10	51.10	84,942
2020-07-14	51.10	51.10	51.10	51.10	84,753
2020-07-13	51.10	49.60	49.60	51.10	93,047
2020-07-10	52.50	52.50	51.10	51.10	142,436
2020-07-09	52.50	52.50	52.50	52.50	25,431
2020-07-08	52.25	52.50	52.25	52.50	56,927
2020-07-07	52.25	52.25	52.25	52.25	188,044
2020-07-06	51.75	52.25	51.75	52.25	126,223
2020-07-03	51.75	51.75	51.75	51.75	130,733
2020-07-02	52.00	52.25	51.50	51.75	60,694
2020-07-01	53.50	53.50	51.75	52.00	36,244
2020-06-30	54.00	54.00	53.50	54.00	32,895
2020-06-29	54.00	54.00	54.00	54.00	58,004
2020-06-26	55.50	55.50	54.25	55.50	93,135
2020-06-25	55.75	55.75	55.50	55.75	29,679
2020-06-24	56.25	56.25	55.75	56.25	37,086
2020-06-23	57.00	57.00	56.25	56.25	98,775
2020-06-22	57.50	57.50	57.00	57.00	122,643
2020-06-19	57.50	57.50	57.00	57.50	113,141
2020-06-18	57.50	57.50	57.50	57.50	26,060
2020-06-17	57.25	57.50	57.25	57.25	97,738
2020-06-16	57.25	57.25	57.25	57.25	39,120
2020-06-15	57.25	57.25	57.25	57.25	46,446
2020-06-12	57.25	57.25	57.25	57.25	123,438
2020-06-11	57.25	57.50	57.25	57.25	142,746
2020-06-10	57.25	57.25	57.25	57.25	43,167
2020-06-09	57.25	57.25	56.50	57.25	72,042
2020-06-08	58.00	58.00	57.75	57.75	127,910
2020-06-05	58.00	58.00	58.00	58.00	51,405
2020-06-04	58.00	58.00	58.00	58.00	60,045
2020-06-03	58.00	58.00	58.00	58.00	143,203
2020-06-02	58.00	58.00	58.00	58.00	41,211
2020-06-01	58.00	58.25	58.00	58.00	41,330
2020-05-29	58.25	58.25	58.00	58.25	172,518
2020-05-28	56.75	58.25	56.75	58.25	269,594
2020-05-27	55.25	56.50	55.25	55.25	572,428
2020-05-26	54.50	55.00	54.50	55.00	138,662
2020-05-22	53.50	53.75	52.50	53.25	76,046
2020-05-21	51.75	53.25	51.25	53.25	208,196
2020-05-20	51.50	51.75	51.50	51.75	71,182
2020-05-19	51.25	51.50	51.25	51.50	28,720
2020-05-18	51.25	51.25	51.25	51.05	44,664
2020-05-15	50.85	51.05	50.80	51.05	131,107
2020-05-14	51.75	51.75	50.10	50.85	103,404
2020-05-13	51.25	51.75	51.00	51.75	305,498
2020-05-12	50.00	51.25	50.00	51.25	264,733
2020-05-11	49.60	50.00	49.60	50.00	76,870
2020-05-07	48.90	49.60	48.90	49.60	179,370
2020-05-06	48.80	49.00	48.80	48.90	169,386
2020-05-05	48.60	48.80	48.60	48.80	173,843
2020-05-04	48.70	49.40	49.40	48.60	382,024
2020-05-01	49.75	48.20	48.20	48.70	348,791
2020-04-30	50.10	51.50	50.50	50.10	463,699
2020-04-29	50.00	48.60	48.60	50.10	238,689
2020-04-28	45.30	50.00	45.30	45.30	643,900
2020-04-27	44.50	45.40	44.40	45.30	1,413,709
2020-04-24	44.00	45.00	44.00	44.50	959,830
2020-04-23	45.70	44.00	44.00	43.70	123,341
2020-04-22	46.50	46.50	45.50	46.50	108,283
2020-04-21	47.00	47.00	46.50	46.50	35,789
2020-04-20	47.10	47.20	47.00	47.00	114,818
2020-04-17	47.00	47.10	47.00	47.10	151,438
2020-04-16	46.70	47.00	46.70	47.00	53,642
2020-04-15	47.00	47.00	46.70	46.70	163,500
2020-04-14	47.40	47.40	47.00	47.40	246,665
2020-04-09	47.70	47.70	47.00	47.40	114,092
2020-04-08	47.70	48.00	47.70	47.70	83,307
2020-04-07	47.00	47.70	47.00	47.00	84,485
2020-04-06	47.60	47.60	46.70	47.40	104,347
2020-04-03	47.60	47.60	47.60	46.40	8,000
2020-04-03	47.60	47.60	47.20	47.40	23,000
2020-04-02	48.00	47.60	46.40	46.40	466,200
2020-04-02	48.00	47.60	47.00	48.00	184,451
2020-04-01	48.00	48.00	48.00	48.00	21,353
2020-04-01	48.00	48.00	48.00	48.30	19,353
2020-03-31	47.70	48.00	47.60	47.70	352,859
2020-03-30	50.00	48.10	47.40	50.00	272,764
2020-03-27	50.30	50.00	48.00	50.30	356,395
2020-03-26	51.00	51.00	49.70	50.75	103,885
2020-03-25	50.00	50.75	50.00	50.00	88,389
2020-03-24	49.50	50.00	48.00	48.40	60,929
2020-03-23	49.20	49.20	48.40	49.90	90,862
2020-03-20	51.25	51.25	50.85	51.25	88,155
2020-03-19	52.25	52.25	51.25	52.25	24,987
2020-03-18	59.50	59.50	54.75	62.25	87,680
2020-03-17	65.75	66.00	63.00	65.75	63,937
2020-03-16	69.50	68.50	67.50	69.50	176,434
2020-03-13	69.50	70.50	69.50	69.50	110,721
2020-03-12	71.25	71.25	70.00	71.75	160,604
2020-03-11	72.00	72.25	72.00	72.00	34,280
2020-03-10	70.75	71.50	70.75	70.75	145,148
2020-03-09	70.50	70.75	70.50	73.50	129,070
2020-03-06	74.00	74.00	73.25	73.50	109,601
2020-03-05	74.50	74.50	73.25	74.50	35,616
2020-03-04	74.25	74.75	74.25	74.25	276,959
2020-03-03	72.50	74.25	73.50	72.50	481,664

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Rbg Holdings (RBGP)	11.00	19.83%
Future (FUTR)	1,032.00	18.62%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Mc Mining (MCM)	7.00	-18.84%
Chrysalis Inves (CHRY)	76.60	-17.19%
Libertine Hold (LIB)	2.75	-16.67%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	522,891,057
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	259,968,156
Beacon Energy. (BCE)	0.0525	241,219,832
Cap-xx (CPX)	0.086	143,774,588