ALM.L Share History

ALM.L Share Price history. The following table shows end-of-day data ALM historical share prices for ALM.L, 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.

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

Date	Open	High	Low	Close	Volume
2022-11-29	9.98	13.85	9.70	13.85	1,919,131
2022-11-28	9.22	10.65	9.22	10.65	690,469
2022-11-25	9.28	10.00	9.00	10.00	2,083,444
2022-11-24	9.40	9.40	8.00	8.32	2,126,774
2022-11-23	9.40	9.42	9.40	9.70	1,189,198
2022-11-22	9.48	9.60	9.40	9.50	1,464,789
2022-11-21	9.40	9.42	9.40	9.42	884,036
2022-11-18	9.10	9.60	9.10	9.62	787,493
2022-11-17	9.00	10.00	9.00	9.08	737,302
2022-11-16	9.22	9.50	9.22	9.50	185,851
2022-11-15	9.22	9.22	9.22	9.22	87,078
2022-11-14	9.76	10.10	9.74	9.46	956,003
2022-11-11	9.76	10.05	9.74	10.07	1,238,810
2022-11-10	8.80	10.00	8.80	10.00	1,474,696
2022-11-09	9.00	9.00	9.00	9.00	820,399
2022-11-08	9.02	9.02	9.00	9.10	651,316
2022-11-07	9.28	9.50	9.00	9.50	1,597,593
2022-11-04	9.00	10.00	9.00	9.90	718,712
2022-11-03	9.18	9.40	8.80	9.28	732,855
2022-11-02	7.48	8.00	6.62	8.65	1,274,467
2022-11-01	8.40	8.55	8.40	8.55	252,769
2022-10-31	8.00	8.60	7.62	8.40	869,593
2022-10-28	8.20	8.20	8.00	8.25	393,244
2022-10-27	8.70	8.70	8.00	8.60	3,121,143
2022-10-26	9.00	9.00	8.50	8.95	1,163,854
2022-10-25	9.62	9.62	8.50	9.00	2,521,597
2022-10-24	9.95	9.95	9.95	9.95	158,039
2022-10-21	10.30	10.50	9.54	9.95	107,421
2022-10-20	10.05	10.05	9.50	9.50	1,460,175
2022-10-19	10.00	10.20	10.00	10.53	1,567,581
2022-10-18	10.00	11.00	10.00	11.03	823,068
2022-10-17	9.30	10.50	9.22	10.00	1,388,027
2022-10-14	9.60	9.60	9.60	9.65	212,626
2022-10-13	9.00	9.86	9.00	9.60	2,810,164
2022-10-12	9.20	9.20	9.20	9.20	1,713,407
2022-10-11	10.50	10.50	8.74	9.74	3,548,464
2022-10-10	10.40	10.50	10.00	10.48	342,728
2022-10-07	11.25	11.25	11.25	11.25	98,173
2022-10-06	11.40	11.40	11.25	11.25	12,779
2022-10-05	10.85	10.85	10.85	11.40	18,957
2022-10-04	11.00	11.25	11.00	11.25	1,105
2022-10-03	11.50	11.50	11.00	11.00	318,012
2022-09-30	11.20	11.20	10.55	10.95	94,436
2022-09-29	10.90	11.20	10.80	10.90	280,000
2022-09-28	10.70	10.70	10.70	10.88	19,697
2022-09-27	11.00	11.00	11.00	10.98	4,486
2022-09-26	12.00	12.00	11.15	11.00	535,965
2022-09-23	11.00	11.00	11.00	10.98	226,131
2022-09-22	13.00	13.00	11.30	11.80	530,697
2022-09-21	11.05	11.45	10.50	11.83	323,835
2022-09-20	11.10	11.95	11.05	11.45	141,156
2022-09-19	11.10	11.10	11.10	11.10	0
2022-09-16	11.50	11.50	11.05	11.10	63,055
2022-09-15	12.00	12.50	11.20	11.35	968,302
2022-09-14	11.40	11.40	11.40	11.25	110,622
2022-09-13	11.35	11.35	11.20	11.40	480,049
2022-09-12	11.75	11.75	11.75	11.15	143,210
2022-09-09	11.00	11.50	10.90	11.45	682,427
2022-09-08	11.10	11.10	10.15	10.68	440,085
2022-09-07	10.50	11.00	10.05	11.15	805,974
2022-09-06	11.05	12.00	11.05	11.03	1,255,883
2022-09-05	10.65	10.95	10.00	10.68	2,841,131
2022-09-02	10.50	11.00	10.50	11.00	1,729,685
2022-09-01	11.65	11.95	10.40	10.50	1,209,667
2022-08-31	11.50	11.50	11.50	12.00	263,038
2022-08-30	12.40	12.80	11.15	11.50	719,448
2022-08-29	11.05	11.05	11.05	11.05	0
2022-08-26	10.20	12.20	10.20	11.05	1,805,059
2022-08-25	11.00	11.00	10.00	9.99	8,852,755
2022-08-24	16.10	16.10	9.40	11.20	11,577,304
2022-08-23	18.63	18.70	18.63	18.70	0
2022-08-22	18.05	18.05	18.05	18.63	31,586
2022-08-19	19.20	19.20	18.60	18.60	25,724
2022-08-18	19.05	19.05	18.85	19.20	279,620
2022-08-17	18.40	19.00	18.40	19.00	17,689
2022-08-16	18.40	18.40	18.40	19.13	7,328
2022-08-15	19.00	19.00	18.60	18.60	44,033
2022-08-12	19.38	19.50	19.38	19.50	10,000
2022-08-11	18.85	19.38	18.85	19.38	58,013
2022-08-10	18.70	18.70	18.70	18.85	24,463
2022-08-09	19.13	19.25	19.13	19.25	46,354
2022-08-08	19.30	19.60	19.30	19.13	65,364
2022-08-05	18.10	18.83	18.10	18.83	64,065
2022-08-04	19.45	19.45	18.10	18.10	6,296
2022-08-03	18.50	18.50	18.50	18.50	54,375
2022-08-02	18.70	19.45	18.60	19.03	58,529
2022-08-01	19.05	19.30	18.10	19.30	32,140
2022-07-29	19.25	19.50	19.25	19.50	15,498
2022-07-28	19.45	19.45	19.45	19.25	14,080
2022-07-27	19.10	19.23	19.10	19.23	52,257
2022-07-26	18.15	18.15	18.15	19.10	4,254
2022-07-25	19.30	19.50	18.65	18.65	97,701
2022-07-22	18.70	18.70	18.40	18.40	120,650
2022-07-21	19.00	19.20	18.10	19.20	84,453
2022-07-20	19.45	19.45	19.10	19.10	28,556
2022-07-19	19.55	19.55	19.45	19.45	23,192
2022-07-18	19.65	19.65	19.55	19.55	77,361
2022-07-15	19.60	19.60	19.30	19.65	30,762
2022-07-14	19.85	19.95	19.85	19.95	4,000
2022-07-13	19.50	20.00	19.50	19.85	98,110
2022-07-12	19.50	19.50	18.05	19.40	144,317
2022-07-11	20.30	20.30	20.30	20.25	29,060
2022-07-08	20.00	20.00	20.00	20.15	116,139
2022-07-07	19.40	19.55	19.40	19.55	17,376
2022-07-06	19.50	19.50	19.00	19.40	110,700
2022-07-05	18.63	18.63	18.48	18.48	5,703
2022-07-04	18.90	18.90	18.63	18.63	18,627
2022-07-01	18.75	18.90	18.75	18.90	173,470
2022-06-30	18.90	18.90	18.90	18.75	28,628
2022-06-29	19.25	19.25	18.90	18.90	434,943
2022-06-28	19.05	19.25	19.05	19.25	60,242
2022-06-27	18.10	18.60	17.60	19.05	477,046
2022-06-24	17.50	18.30	17.50	18.43	265,262
2022-06-23	17.55	17.55	17.55	18.28	50,567
2022-06-22	17.85	18.28	17.85	18.28	15,984
2022-06-21	18.80	18.80	17.85	17.85	189,902
2022-06-20	18.00	18.80	18.00	18.50	783,900
2022-06-17	17.00	17.65	17.00	17.15	160,428
2022-06-16	17.15	17.15	16.70	16.70	113,104
2022-06-15	18.00	18.00	17.05	17.50	83,819
2022-06-14	17.25	17.30	17.25	17.30	22,974
2022-06-13	16.50	17.25	16.50	17.25	93,798
2022-06-10	16.50	16.50	16.50	16.50	1,789
2022-06-09	17.05	17.10	16.50	17.25	54,453
2022-06-08	16.80	16.80	16.50	16.50	19,462
2022-06-07	17.10	17.10	17.10	16.73	256,000
2022-06-06	17.10	17.10	17.00	17.00	2,823
2022-06-03	17.10	17.10	17.10	17.10	0
2022-06-02	17.10	17.10	17.10	17.10	0
2022-06-01	16.50	16.50	16.50	17.10	208,340
2022-05-31	17.00	17.50	16.50	16.50	117,964
2022-05-30	16.50	17.00	16.50	17.00	580
2022-05-27	17.00	17.00	16.50	16.50	379,998
2022-05-26	16.00	16.00	16.00	16.00	55,143
2022-05-25	16.70	16.70	16.50	16.50	27,601
2022-05-24	17.00	17.15	17.00	17.15	86
2022-05-23	17.00	17.00	17.00	17.00	12,268
2022-05-20	16.60	16.60	16.60	17.50	10,064
2022-05-19	16.60	16.60	16.60	16.60	6,312
2022-05-18	17.05	17.05	17.00	17.00	45,505
2022-05-17	17.95	18.00	17.10	17.10	29,111
2022-05-16	17.00	17.00	16.50	17.00	34,477
2022-05-13	18.00	18.00	17.40	17.40	33,679
2022-05-12	18.50	18.50	18.50	18.00	1
2022-05-11	18.50	18.50	18.50	18.00	28,582
2022-05-10	17.00	17.00	17.00	17.00	238,170
2022-05-09	17.05	17.05	16.50	16.75	138,769
2022-05-06	17.50	17.70	17.00	17.70	175,249
2022-05-05	18.70	18.70	17.80	18.15	80,873
2022-05-04	18.80	18.80	17.00	17.00	40,848
2022-05-03	18.95	19.05	17.55	17.55	220,323
2022-05-02	17.00	17.00	17.00	17.00	0
2022-04-29	17.65	17.65	17.00	17.00	10,452
2022-04-28	17.30	18.00	17.30	18.00	24,082
2022-04-27	17.85	17.85	17.30	17.30	116,726
2022-04-26	17.50	17.70	17.00	18.13	366,035
2022-04-25	18.00	18.00	17.50	17.50	103,127
2022-04-22	18.00	18.00	18.00	18.03	83,896
2022-04-21	18.00	18.50	18.00	18.50	14,216
2022-04-20	18.50	18.50	18.00	18.00	79,155
2022-04-19	20.00	20.00	18.95	18.80	177,957
2022-04-18	19.15	19.15	19.15	19.15	0
2022-04-15	19.15	19.15	19.15	19.15	0
2022-04-14	19.20	19.20	19.20	19.15	33,555
2022-04-13	20.00	20.00	19.40	19.35	123,727
2022-04-12	20.00	20.00	19.80	19.80	10,607
2022-04-11	20.30	20.30	20.00	20.00	55,814
2022-04-08	20.60	20.60	20.30	20.30	15,755
2022-04-07	20.55	20.60	20.55	20.60	64,940
2022-04-06	20.50	20.50	20.50	20.55	62,758
2022-04-05	21.00	21.00	21.00	20.03	5,096
2022-04-04	20.90	21.10	20.50	20.45	294,496
2022-04-01	19.85	19.85	19.80	20.08	63,457
2022-03-31	20.35	20.40	20.35	20.40	69,412
2022-03-30	20.00	20.00	19.70	20.35	114,786
2022-03-29	20.50	20.90	20.30	20.45	356,574
2022-03-28	21.00	21.00	21.00	20.80	85,373
2022-03-25	20.00	21.20	20.00	21.20	38,374
2022-03-24	20.20	21.20	20.20	21.20	136,813
2022-03-23	21.00	21.00	20.20	20.20	4,212
2022-03-22	21.70	21.70	21.00	22.00	215,275
2022-03-21	22.50	22.50	20.00	20.00	106,250
2022-03-18	22.20	23.00	22.20	22.50	166,692
2022-03-17	21.50	21.50	21.50	21.50	22,408
2022-03-16	20.00	21.80	20.00	21.50	324,485
2022-03-15	20.90	21.90	20.00	21.00	173,448
2022-03-14	22.45	22.45	21.50	21.50	124,597
2022-03-11	22.00	22.00	22.00	22.45	281,287
2022-03-10	19.75	21.10	19.50	21.30	504,328
2022-03-09	19.00	19.00	19.00	19.40	180,141
2022-03-08	18.50	19.50	18.50	19.40	374,885
2022-03-07	18.80	18.80	17.50	17.50	112,220
2022-03-04	18.45	18.60	18.00	19.05	437,819
2022-03-03	19.00	19.00	19.00	19.25	9,477,584
2022-03-02	19.50	19.50	19.00	19.25	162,022
2022-03-01	19.30	19.30	18.85	19.03	83,359
2022-02-28	19.45	19.45	19.45	19.03	141,004
2022-02-25	18.00	20.00	18.00	19.58	1,208,076
2022-02-24	18.95	19.00	18.95	18.25	213,598
2022-02-23	19.00	19.00	18.80	19.25	64,245
2022-02-22	18.50	19.00	18.30	19.23	757,036
2022-02-21	19.50	19.50	17.80	17.80	238,557
2022-02-18	18.95	19.00	18.50	18.50	1,207,224
2022-02-17	18.00	18.00	18.00	18.00	272,360
2022-02-16	17.50	17.80	17.50	17.80	220,006
2022-02-15	18.00	18.00	18.00	18.00	210,475
2022-02-14	18.80	18.80	17.10	18.15	975,909
2022-02-11	19.50	19.50	18.80	18.80	94,074
2022-02-10	19.00	19.40	18.80	19.40	148,036
2022-02-09	18.90	19.40	18.90	19.40	246,253
2022-02-08	19.00	19.00	19.00	18.75	147,778
2022-02-07	19.10	19.10	18.75	18.75	64,810
2022-02-04	19.40	19.40	19.10	19.10	88,132
2022-02-03	19.40	19.40	19.40	19.40	25,248
2022-02-02	18.60	18.60	18.60	18.60	54,052
2022-02-01	18.95	18.95	18.95	18.98	694,863
2022-01-31	18.00	18.00	18.00	18.00	824,678
2022-01-28	18.95	19.10	18.95	19.00	815,173
2022-01-27	18.00	18.95	18.00	18.00	120,484
2022-01-26	20.00	20.00	20.00	20.00	72,679
2022-01-25	18.20	18.20	18.00	18.75	33,218
2022-01-24	20.00	20.00	18.20	18.20	408,752
2022-01-21	20.40	20.40	20.40	20.40	22,523
2022-01-20	20.40	20.40	20.40	20.40	115,977
2022-01-19	20.40	20.85	20.40	20.85	45,748
2022-01-18	20.50	20.60	20.40	20.40	229,092
2022-01-17	20.60	20.60	20.60	20.90	45,926
2022-01-14	22.00	22.00	21.20	21.20	59,710
2022-01-13	22.00	22.00	22.00	21.55	53,962
2022-01-12	21.00	21.00	21.00	21.25	77,518
2022-01-11	20.90	21.00	20.90	21.00	22,723
2022-01-10	21.10	22.00	20.50	21.55	464,830
2022-01-07	22.00	22.00	21.60	21.80	204,702
2022-01-06	22.00	22.00	22.00	22.00	12,598
2022-01-05	21.40	21.40	21.40	21.90	761,226
2022-01-04	22.40	22.40	21.40	21.40	367,816
2022-01-03	21.40	21.40	21.40	21.40	0
2021-12-31	21.40	21.40	21.40	21.40	279
2021-12-30	21.80	22.40	21.80	22.40	6,324,123
2021-12-29	21.40	21.40	21.40	21.40	40,594
2021-12-28	21.00	21.00	21.00	21.00	0
2021-12-27	21.00	21.00	21.00	21.00	0
2021-12-24	21.00	21.00	21.00	21.00	163
2021-12-23	22.00	22.00	21.40	21.40	52,442
2021-12-22	22.00	22.00	21.40	21.40	18,694
2021-12-21	22.00	22.00	21.00	21.00	87,910
2021-12-20	21.10	21.10	21.00	21.00	39,375
2021-12-17	21.00	21.00	21.00	21.00	7,489
2021-12-16	21.50	21.60	21.50	21.75	50,195
2021-12-15	21.50	21.50	21.50	21.50	182,955
2021-12-14	22.00	22.00	21.00	21.50	26,652
2021-12-13	21.80	22.00	20.50	21.70	316,024
2021-12-10	21.00	21.00	21.00	21.65	7,188
2021-12-09	21.00	21.00	21.00	21.00	216,627
2021-12-08	21.00	21.00	21.00	21.00	394,303
2021-12-07	22.00	22.00	22.00	22.00	3,251
2021-12-06	21.40	21.90	20.40	20.40	1,250,695
2021-12-03	22.30	22.60	21.00	21.00	274,552
2021-12-02	22.20	22.30	22.20	22.30	217,972
2021-12-01	21.00	21.90	21.00	22.35	78,578
2021-11-30	22.30	22.30	22.30	21.90	272,608
2021-11-29	22.00	22.00	21.90	22.00	398,833
2021-11-26	21.00	21.90	20.40	21.15	630,683
2021-11-25	21.50	22.40	21.50	22.40	80,666
2021-11-24	21.00	22.50	20.00	20.00	317,339
2021-11-23	21.50	21.50	21.00	21.45	91,433
2021-11-22	23.50	23.50	21.50	22.00	116,274
2021-11-19	22.40	22.40	22.00	22.00	273,878
2021-11-18	22.00	22.00	22.00	22.75	24,515
2021-11-17	23.00	23.00	22.00	22.00	58,515
2021-11-16	23.00	23.20	23.00	23.20	88,074
2021-11-15	23.50	23.50	22.75	22.75	268,967
2021-11-12	23.50	23.50	22.00	23.50	105,899
2021-11-11	23.50	23.50	23.50	23.50	36,320
2021-11-10	23.00	24.00	23.00	23.50	143,116
2021-11-09	23.20	23.20	23.10	23.10	70,400
2021-11-08	24.00	24.00	23.00	23.00	73,210
2021-11-05	24.20	24.50	23.50	24.00	486,137
2021-11-04	22.60	22.60	22.60	22.60	2,128,347
2021-11-03	24.20	24.20	24.20	23.25	138,699
2021-11-02	23.80	23.80	22.50	23.05	95,591
2021-11-01	22.50	23.00	22.50	23.00	298,919
2021-10-29	23.05	23.10	23.05	23.10	163,394
2021-10-28	24.10	24.10	24.10	23.05	97,050
2021-10-27	22.50	23.50	22.00	23.50	265,919
2021-10-26	22.00	22.00	22.00	22.60	202,933
2021-10-25	23.30	23.30	22.60	22.60	310,420
2021-10-22	23.00	23.00	23.00	23.30	116,093
2021-10-21	22.20	22.20	22.20	23.25	15,133
2021-10-20	23.00	23.00	23.00	23.65	131,286
2021-10-19	22.30	23.00	22.30	22.60	112,677
2021-10-18	22.20	22.20	22.20	23.20	113,775
2021-10-15	22.00	22.00	22.00	23.20	151,616
2021-10-14	21.60	22.00	21.50	23.00	43,130
2021-10-13	23.00	23.00	23.00	23.00	98,050
2021-10-12	21.50	21.50	21.50	21.50	26,223
2021-10-11	22.60	22.60	22.60	22.60	1,235,492
2021-10-08	22.00	23.00	22.00	22.90	113,743
2021-10-07	22.00	22.00	22.00	22.00	53,304
2021-10-06	22.00	23.00	22.00	22.70	382,578
2021-10-05	21.80	21.80	21.80	22.85	43,501
2021-10-04	21.90	21.90	21.90	22.40	21,484
2021-10-01	24.00	24.00	22.00	22.50	167,292
2021-09-30	24.90	24.90	24.90	23.65	8,278
2021-09-29	24.50	24.90	24.50	24.90	19,214
2021-09-28	23.90	24.90	22.20	24.90	233,425
2021-09-27	23.50	24.80	23.50	24.80	146,121
2021-09-24	24.90	24.90	24.90	24.90	141,007
2021-09-23	24.70	24.70	24.70	24.70	212,166
2021-09-22	22.50	22.50	22.40	23.50	255,567
2021-09-21	22.50	22.50	22.50	23.10	12,674
2021-09-20	23.00	23.00	22.50	23.60	105,876
2021-09-17	23.40	24.00	23.10	23.85	124,309
2021-09-16	23.10	23.10	23.10	23.10	7,223
2021-09-15	23.00	23.00	23.00	23.00	43,305
2021-09-14	23.10	23.10	23.10	23.70	140,941
2021-09-13	23.00	23.00	23.00	23.80	40,366
2021-09-10	23.00	23.00	23.00	23.00	56,683
2021-09-09	23.10	23.85	23.10	23.85	14,647
2021-09-08	23.10	23.10	23.10	23.10	56,767
2021-09-07	23.10	24.10	23.00	24.50	26,525
2021-09-06	24.10	24.10	24.05	24.05	35,110
2021-09-03	23.00	24.00	23.00	24.10	177,984
2021-09-02	24.90	24.90	24.45	24.45	212,492
2021-09-01	24.90	24.90	24.90	24.90	143,075
2021-08-31	23.60	23.80	23.60	24.30	155,594
2021-08-30	25.50	25.50	25.50	25.50	0
2021-08-27	25.00	25.50	24.10	25.50	1,153,538
2021-08-26	24.50	25.20	24.50	25.20	355,525
2021-08-25	23.60	23.60	23.60	23.60	719,779
2021-08-24	25.50	25.50	25.50	25.50	89,661
2021-08-23	26.30	26.30	23.70	26.00	105,642
2021-08-20	26.00	26.00	26.00	26.00	177,324
2021-08-19	25.90	26.00	25.00	25.95	1,461,479
2021-08-18	25.00	25.10	24.10	25.10	582,875
2021-08-17	23.00	24.00	23.00	24.00	801,993
2021-08-16	23.80	24.20	23.00	23.00	387,474
2021-08-13	23.00	23.70	23.00	23.70	365,880
2021-08-12	22.10	23.80	22.10	23.45	662,478
2021-08-11	20.50	23.00	20.00	22.30	1,979,649
2021-08-10	19.85	19.85	19.50	19.50	130,222
2021-08-09	20.30	20.30	20.30	20.03	63,857
2021-08-06	20.00	20.00	19.65	19.85	428,487
2021-08-05	20.30	20.30	20.00	20.25	149,320
2021-08-04	20.00	20.00	20.00	20.25	73,803
2021-08-03	20.50	20.50	20.00	20.00	287,503
2021-08-02	20.20	20.40	20.00	20.50	485,693
2021-07-30	20.10	20.10	20.00	20.00	84,166
2021-07-29	20.50	20.50	20.00	20.00	94,051
2021-07-28	20.90	20.90	20.90	20.55	245,678
2021-07-27	20.10	20.10	20.00	20.50	82,651
2021-07-26	21.10	21.10	20.30	20.30	130,341
2021-07-23	20.70	20.70	20.00	20.00	105,391
2021-07-22	21.00	21.00	20.40	20.40	39,783
2021-07-21	20.30	20.30	20.00	20.00	1,532,412
2021-07-20	20.20	20.40	20.20	20.40	316,540
2021-07-19	20.10	21.00	20.10	20.50	1,247,893
2021-07-16	20.80	20.80	19.75	20.60	407,928
2021-07-15	21.50	21.50	20.20	20.20	410,943
2021-07-14	21.30	21.30	21.30	21.30	5,507,750
2021-07-13	21.30	21.30	21.30	21.30	1,854,249
2021-07-12	21.00	21.00	21.00	21.00	37,518
2021-07-09	21.40	21.40	21.40	21.40	166,543
2021-07-08	20.90	21.40	20.90	21.40	18,322
2021-07-07	21.40	21.40	21.40	21.40	129,797
2021-07-06	21.20	21.40	21.20	21.40	364,041
2021-07-05	21.20	21.50	20.90	20.90	799,058
2021-07-02	21.40	22.00	20.80	20.80	256,187
2021-07-01	21.40	21.40	20.80	20.80	210,306
2021-06-30	20.40	21.80	20.40	20.80	253,195
2021-06-29	20.60	20.60	20.40	20.40	16,598,365
2021-06-28	20.90	20.90	20.20	20.20	362,650
2021-06-25	20.90	20.90	20.20	20.40	360,323
2021-06-24	20.30	20.90	20.10	20.50	2,058,835
2021-06-23	21.00	21.00	20.00	20.30	3,221,918
2021-06-22	21.00	21.00	20.10	20.40	459,213
2021-06-21	21.50	21.50	20.50	20.50	441,720
2021-06-18	21.90	22.50	20.10	21.50	9,622,996
2021-06-17	21.50	22.10	20.00	20.10	1,514,763
2021-06-16	22.30	22.30	20.00	21.10	1,004,735
2021-06-15	23.00	23.00	21.50	21.50	1,011,079
2021-06-14	22.20	22.60	22.10	22.60	405,105
2021-06-11	22.40	22.50	22.10	22.50	1,236,841
2021-06-10	23.00	23.00	23.00	23.00	70,618
2021-06-09	23.50	23.50	22.40	22.40	184,711
2021-06-08	24.00	24.00	22.50	23.00	462,740
2021-06-07	22.50	23.00	21.50	21.50	586,418
2021-06-04	22.50	23.80	22.50	23.50	326,240
2021-06-03	23.00	23.00	21.70	21.70	624,378
2021-06-02	23.00	23.20	22.50	23.20	198,649
2021-06-01	24.00	24.00	22.00	22.00	105,425
2021-05-28	23.00	23.00	23.00	23.00	11,775
2021-05-27	22.30	22.90	22.30	22.90	105,054
2021-05-26	22.00	23.00	22.00	22.80	50,509
2021-05-25	23.00	23.00	22.00	22.00	145,293
2021-05-24	24.50	24.50	23.00	23.00	344,870
2021-05-21	24.00	24.00	23.00	23.00	458,839
2021-05-20	23.00	24.00	23.00	24.00	286,621
2021-05-19	22.00	22.20	22.00	22.20	337,487
2021-05-18	23.60	23.60	22.00	22.00	50,603
2021-05-17	23.00	23.30	22.50	22.50	648,992
2021-05-14	23.00	23.00	23.00	23.00	214,124
2021-05-13	23.00	23.00	22.50	22.50	474,267
2021-05-12	22.10	24.00	22.10	24.00	407,407
2021-05-11	23.50	23.50	22.10	22.10	190,361
2021-05-10	24.90	24.90	23.10	23.60	300,613
2021-05-07	23.00	23.80	22.50	22.90	762,134
2021-05-06	24.90	24.90	22.50	23.20	210,767
2021-05-05	23.00	23.00	22.20	23.00	316,283
2021-05-04	22.50	22.50	22.00	23.05	175,454
2021-04-30	23.00	23.50	23.00	23.50	343,073
2021-04-29	24.50	24.50	23.00	24.00	229,915
2021-04-28	24.00	24.00	24.00	24.00	277,050
2021-04-27	24.00	24.40	23.00	23.45	506,573
2021-04-26	23.10	23.90	23.00	23.90	2,977,783
2021-04-23	23.00	23.00	22.10	22.40	343,923
2021-04-22	23.10	23.50	22.00	22.75	768,198
2021-04-21	23.00	24.20	23.00	23.00	556,164
2021-04-20	24.70	24.70	23.10	23.60	1,476,316
2021-04-19	24.90	24.90	23.50	23.50	1,208,402
2021-04-16	26.00	26.00	24.00	24.00	1,577,416
2021-04-15	23.50	25.40	23.50	25.00	1,055,178
2021-04-14	23.00	25.30	22.60	24.10	1,406,532
2021-04-13	23.80	24.00	23.00	23.30	1,216,808
2021-04-12	24.00	24.00	23.00	23.50	954,440
2021-04-09	24.10	25.20	22.50	22.50	3,858,559
2021-04-08	25.10	25.10	22.50	22.80	265,541
2021-04-07	23.20	23.20	22.00	23.00	965,350
2021-04-06	23.60	23.90	22.10	23.20	760,812
2021-04-01	22.50	23.20	22.00	22.10	964,691
2021-03-31	23.75	23.75	22.30	22.50	1,609,279
2021-03-30	26.00	26.00	23.50	24.00	2,002,835
2021-03-29	26.50	26.50	26.00	26.00	88,878
2021-03-26	27.00	27.00	26.60	26.88	245,363
2021-03-25	26.50	27.65	26.50	26.98	3,303,800
2021-03-24	27.00	27.00	26.50	26.50	72,513
2021-03-23	27.15	27.15	27.00	27.00	122,648
2021-03-22	28.45	28.70	27.20	27.40	243,526
2021-03-19	26.50	26.50	26.50	26.50	108,231
2021-03-18	26.00	27.30	26.00	27.30	136,537
2021-03-17	27.95	28.00	26.50	27.00	218,591
2021-03-16	28.00	29.45	27.00	27.00	337,053
2021-03-15	28.20	28.80	27.80	28.45	392,871
2021-03-12	27.00	28.00	27.00	28.00	178,970
2021-03-11	26.00	27.00	26.00	27.00	1,259,130
2021-03-10	28.00	28.70	26.20	28.60	116,538
2021-03-09	29.15	29.15	27.00	27.00	44,796
2021-03-08	29.00	29.00	26.45	28.60	210,533
2021-03-05	28.30	28.30	28.30	27.73	155,871
2021-03-04	29.00	29.00	27.05	27.73	747,798
2021-03-03	29.20	29.20	27.45	27.45	303,780
2021-03-02	29.00	29.00	26.95	27.45	321,343
2021-03-01	27.00	27.75	27.00	27.85	926,804
2021-02-26	26.75	26.75	26.75	26.28	231,643
2021-02-25	26.20	26.75	26.00	26.38	311,977
2021-02-24	27.00	27.50	26.35	26.55	1,078,988
2021-02-23	27.90	27.95	27.00	27.30	728,460
2021-02-22	27.80	27.80	27.20	27.43	214,198
2021-02-19	27.50	28.95	27.50	27.75	256,269
2021-02-18	29.50	29.50	27.50	27.60	172,208
2021-02-17	28.50	28.90	28.50	28.33	276,609
2021-02-16	29.00	29.00	28.00	28.80	271,511
2021-02-15	28.90	29.05	28.00	27.90	553,075
2021-02-12	27.80	29.10	27.50	28.50	275,897
2021-02-11	28.10	29.15	27.80	29.15	166,305
2021-02-10	29.30	29.30	28.20	28.40	217,805
2021-02-09	29.30	29.30	28.50	29.30	92,798
2021-02-08	31.45	31.45	28.00	28.00	311,449
2021-02-05	30.45	30.45	29.85	29.85	167,421
2021-02-04	28.85	29.10	28.30	28.90	684,681
2021-02-03	29.90	29.90	27.95	28.83	345,466
2021-02-02	27.50	29.20	27.50	28.73	619,673
2021-02-01	27.00	27.65	27.00	27.50	205,461
2021-01-29	28.00	28.00	27.75	28.00	195,366
2021-01-28	29.80	29.80	27.25	27.60	86,659
2021-01-27	27.50	27.80	27.50	27.80	109,044
2021-01-26	27.75	28.00	27.40	28.00	648,851
2021-01-25	30.00	30.00	27.75	28.00	505,093
2021-01-22	30.30	30.30	28.50	28.50	228,430
2021-01-21	27.00	28.00	27.00	28.85	242,788
2021-01-20	28.50	28.50	27.05	28.00	281,915
2021-01-19	31.80	31.80	28.90	28.85	374,831
2021-01-18	31.45	31.90	29.00	29.28	107,763
2021-01-15	28.80	29.60	28.00	29.50	691,275
2021-01-14	28.00	28.00	27.00	27.25	367,196
2021-01-13	28.15	29.05	27.50	28.30	1,167,931
2021-01-12	29.75	30.25	28.00	28.58	758,723
2021-01-11	30.75	31.75	29.25	29.75	1,007,866
2021-01-08	31.00	31.85	29.65	30.25	847,479
2021-01-07	31.50	31.50	29.60	30.20	2,148,710
2021-01-06	31.95	31.95	31.90	32.30	658,270
2021-01-05	32.10	32.10	31.00	31.00	322,342
2021-01-04	31.45	33.00	31.45	32.23	491,260
2020-12-31	32.50	32.50	32.50	32.50	28,300
2020-12-30	34.00	34.70	33.50	33.50	222,032
2020-12-29	33.95	33.95	33.95	33.70	363,541
2020-12-24	32.10	32.10	32.10	32.10	282,072
2020-12-23	32.10	32.75	32.00	32.20	244,207
2020-12-22	33.00	33.00	32.10	32.30	726,785
2020-12-21	32.20	33.40	32.00	33.00	330,444
2020-12-18	32.50	32.75	32.10	32.50	759,582
2020-12-17	33.85	34.25	32.00	32.00	503,579
2020-12-16	34.80	34.80	33.00	33.00	215,993
2020-12-15	34.50	34.50	32.20	32.55	418,910
2020-12-14	35.05	35.05	33.00	33.25	360,743
2020-12-11	35.00	35.00	34.80	34.98	106,257
2020-12-10	36.85	37.00	34.25	34.25	321,845
2020-12-09	36.15	36.15	35.05	35.15	358,116
2020-12-08	36.25	36.25	36.25	36.25	38,909
2020-12-07	36.35	36.85	36.10	36.85	84,927
2020-12-04	37.00	37.80	36.50	37.00	350,584
2020-12-03	36.30	36.50	36.30	36.50	548,831
2020-12-02	38.90	38.90	36.30	38.00	890,488
2020-12-01	39.00	39.00	39.00	39.00	1,169,405
2020-11-30	38.45	38.50	38.45	38.50	202,439
2020-11-27	38.80	39.00	38.45	39.00	276,037
2020-11-26	37.80	39.35	37.00	37.00	151,055
2020-11-25	38.50	38.50	37.73	37.73	19,522
2020-11-24	38.90	38.90	38.50	38.50	214,255
2020-11-23	37.00	38.50	37.00	38.50	191,759
2020-11-20	37.00	38.55	37.00	38.55	228,172
2020-11-19	37.00	37.00	36.80	38.03	152,764
2020-11-18	38.00	38.00	36.50	38.00	718,161
2020-11-17	38.80	38.80	38.00	38.00	172,252
2020-11-16	36.25	36.25	36.25	37.25	188,482
2020-11-13	38.00	38.00	36.00	36.70	623,630
2020-11-12	36.00	36.00	36.00	36.00	377,941
2020-11-11	38.50	39.90	37.50	37.85	300,164
2020-11-10	39.95	39.95	39.00	39.00	210,134
2020-11-09	36.50	36.50	36.50	36.50	479,147
2020-11-06	37.80	37.85	37.80	37.85	77,392
2020-11-05	39.40	40.00	37.95	40.00	248,094
2020-11-04	36.00	36.00	36.00	36.00	22,311
2020-11-03	38.80	38.85	36.50	37.00	555,539
2020-11-02	38.10	38.30	36.40	36.40	259,568
2020-10-30	39.00	39.00	36.25	36.25	273,771
2020-10-29	40.00	40.00	38.00	38.00	87,940
2020-10-28	39.65	39.65	38.00	39.35	412,008
2020-10-27	41.45	41.45	40.25	40.25	178,619
2020-10-26	41.00	41.50	41.00	41.00	299,217
2020-10-23	41.95	41.95	40.00	41.25	527,478
2020-10-22	42.00	42.00	40.00	40.00	701,201
2020-10-21	41.05	41.05	40.00	40.50	1,011,860
2020-10-20	41.00	41.00	39.50	39.50	1,265,246
2020-10-16	37.05	37.05	37.05	37.60	143,795
2020-10-15	39.95	40.00	37.80	38.15	533,991
2020-10-14	39.85	41.00	39.85	40.48	149,684
2020-10-13	41.00	41.00	41.00	41.00	110,631
2020-10-12	40.00	40.20	40.00	40.48	249,501
2020-10-09	40.80	40.80	38.95	38.95	128,406
2020-10-08	36.40	40.80	36.40	40.80	87,019
2020-10-07	41.00	41.00	41.00	41.00	26,051
2020-10-06	41.00	41.00	41.00	41.00	81,172
2020-10-05	39.65	39.65	39.33	39.33	115,486
2020-10-02	39.65	39.65	39.65	39.65	66,853
2020-10-01	40.00	40.95	37.10	40.95	146,545
2020-09-30	38.10	39.80	38.10	38.05	168,969
2020-09-29	36.50	36.50	35.40	36.73	332,820
2020-09-28	34.00	37.95	34.00	36.10	482,452
2020-09-25	33.20	33.20	33.20	33.85	182,707
2020-09-24	32.00	32.30	31.00	31.50	216,376
2020-09-23	33.85	34.25	32.45	33.38	195,930
2020-09-22	32.50	32.50	31.00	31.00	149,213
2020-09-21	33.40	33.50	31.00	31.00	153,785
2020-09-18	35.50	35.50	33.45	34.90	248,900
2020-09-17	35.65	36.00	35.65	36.00	152,080
2020-09-16	37.00	37.00	36.00	36.00	112,358
2020-09-15	37.45	37.45	35.70	36.75	158,088
2020-09-14	37.80	37.80	37.00	37.00	64,874
2020-09-11	38.00	38.00	38.00	37.73	173,607
2020-09-10	38.55	38.55	38.00	38.75	82,462
2020-09-09	38.05	41.85	38.00	38.75	53,880
2020-09-08	39.10	41.20	38.60	40.28	135,831
2020-09-07	39.55	41.00	39.55	39.83	42,104
2020-09-04	41.45	41.45	39.75	40.65	81,296
2020-09-03	39.20	39.35	39.00	40.48	172,323
2020-09-02	40.65	42.00	39.55	40.15	260,314
2020-09-01	42.00	42.15	40.15	40.48	99,725
2020-08-28	43.95	43.95	42.40	43.35	94,531
2020-08-27	44.35	44.35	42.30	43.48	6,012
2020-08-26	42.35	44.30	42.35	43.33	34,870
2020-08-25	44.00	44.00	42.10	43.08	151,742
2020-08-24	42.20	44.00	42.20	43.23	127,417
2020-08-21	42.50	44.00	42.50	43.58	170,900
2020-08-20	44.00	44.00	42.55	43.10	322,952
2020-08-19	45.00	45.00	43.80	43.25	227,572
2020-08-18	45.00	45.00	43.05	43.98	69,323
2020-08-17	44.80	44.80	44.80	44.08	147,066
2020-08-14	44.80	45.00	43.00	44.20	297,621
2020-08-13	44.70	44.85	43.85	44.38	375,187
2020-08-12	44.60	44.60	43.15	43.78	228,729
2020-08-11	42.05	43.10	42.05	43.23	193,454
2020-08-10	43.55	43.55	41.10	43.78	52,996
2020-08-07	43.50	43.50	43.50	43.25	253,605
2020-08-06	44.60	44.60	41.15	42.88	264,358
2020-08-05	43.95	43.95	43.95	43.03	676,590
2020-08-04	42.65	43.90	40.65	41.33	556,951
2020-08-03	42.00	42.70	39.75	40.65	769,461
2020-07-31	40.00	41.85	40.00	40.48	733,544
2020-07-30	37.00	43.50	37.00	38.23	1,805,022
2020-07-29	39.15	39.15	37.40	38.23	97,623
2020-07-28	39.40	39.50	39.00	39.25	375,722
2020-07-27	38.50	39.40	37.20	39.20	329,191
2020-07-24	37.00	38.50	37.00	38.25	352,441
2020-07-23	36.50	37.50	36.50	37.25	203,044
2020-07-22	33.20	36.35	33.20	36.45	419,176
2020-07-21	34.00	34.90	34.00	34.75	101,503
2020-07-20	33.05	34.90	33.05	33.50	67,381
2020-07-17	33.00	34.00	33.00	33.50	7,557
2020-07-16	34.05	34.85	33.65	34.23	480,087
2020-07-15	29.45	34.00	29.45	33.58	132,601
2020-07-14	33.00	33.00	31.03	31.03	20,256
2020-07-13	32.95	33.00	32.00	30.50	172,912
2020-07-10	32.95	32.95	32.95	31.98	13,593
2020-07-09	32.95	32.95	32.95	32.28	71,008
2020-07-08	33.00	33.00	30.00	31.43	211,626
2020-07-07	33.00	33.00	29.00	31.78	88,547
2020-07-06	30.95	32.00	29.60	31.50	47,563
2020-07-03	31.30	31.30	30.98	30.98	145,846
2020-07-02	30.05	32.00	29.50	31.50	272,122
2020-07-01	33.95	33.95	33.95	32.00	18,846
2020-06-30	33.10	33.10	31.40	31.30	128,277
2020-06-29	30.00	32.60	29.55	32.03	204,096
2020-06-26	33.10	33.10	31.00	30.85	90,494
2020-06-25	31.00	32.00	31.00	32.05	53,445
2020-06-24	33.00	33.95	31.50	33.20	90,461
2020-06-23	32.40	34.40	32.40	33.20	252,934
2020-06-22	35.00	35.00	32.60	33.15	160,076
2020-06-19	35.00	35.50	33.00	33.50	495,206
2020-06-18	31.85	37.60	31.85	34.50	1,360,276
2020-06-17	30.00	30.00	30.00	31.23	100,900
2020-06-16	30.00	31.85	30.00	31.23	103,938
2020-06-15	31.95	32.00	29.50	30.68	84,863
2020-06-12	31.00	31.95	29.80	31.08	512,711
2020-06-11	32.00	32.55	31.00	31.75	136,593
2020-06-10	34.00	34.00	32.00	33.00	85,588
2020-06-09	34.75	34.75	32.40	33.00	236,396
2020-06-08	34.60	35.00	32.00	34.13	562,262
2020-06-05	38.00	38.00	34.00	35.95	190,379
2020-06-04	41.00	42.00	35.00	35.58	819,758
2020-06-03	39.05	40.40	39.05	38.78	187,087
2020-06-02	38.05	40.00	37.15	38.55	284,682
2020-06-01	36.00	38.05	35.25	36.60	125,042
2020-05-29	35.00	36.00	35.00	36.15	40,655
2020-05-28	36.15	36.15	36.15	36.15	19,243
2020-05-27	37.00	37.00	35.00	36.00	28,529
2020-05-26	37.00	37.00	35.00	36.00	39,930
2020-05-22	37.00	37.00	36.00	36.00	36,632
2020-05-21	36.70	37.00	35.00	36.00	94,629
2020-05-20	35.50	36.70	35.50	36.10	72,785
2020-05-19	36.00	36.00	35.50	34.75	84,744
2020-05-18	32.00	36.00	32.00	35.30	197,099
2020-05-15	32.00	35.00	32.00	33.30	228,805
2020-05-14	32.00	34.00	32.00	32.98	64,506
2020-05-13	33.95	35.00	32.00	33.25	165,621
2020-05-12	32.00	33.90	32.00	32.50	37,257
2020-05-11	34.05	35.00	33.00	33.48	256,551
2020-05-07	34.00	34.05	34.00	33.03	80,267
2020-05-06	33.25	33.25	33.25	32.50	56,501
2020-05-05	32.90	33.25	32.90	32.63	121,786
2020-05-04	32.00	32.90	31.00	31.95	129,451
2020-05-01	31.60	32.00	31.60	31.00	138,113
2020-04-30	28.50	32.00	28.50	29.05	121,325
2020-04-29	30.00	30.00	30.00	29.05	27,601
2020-04-28	31.00	31.00	29.00	29.48	222,878
2020-04-27	29.00	30.00	28.00	29.48	248,700
2020-04-24	29.00	29.00	29.00	28.50	63,498
2020-04-23	26.00	29.00	26.00	27.75	289,819
2020-04-22	26.55	26.55	25.00	26.28	174,795
2020-04-21	26.00	26.55	25.50	26.28	294,410
2020-04-20	25.00	26.10	24.00	24.70	298,061
2020-04-17	25.50	25.50	25.00	25.65	174,398
2020-04-16	25.50	25.50	24.45	25.70	261,992
2020-04-15	26.00	27.00	25.50	26.25	89,123
2020-04-14	27.00	27.00	26.00	26.15	222,517
2020-04-09	26.20	26.50	25.80	26.15	133,435
2020-04-08	26.00	26.00	25.00	25.88	258,110
2020-04-07	24.00	25.75	24.00	23.75	464,068
2020-04-06	23.00	24.70	23.00	23.83	53,354
2020-04-03	26.00	26.00	26.00	25.50	3,137
2020-04-03	26.00	26.00	23.00	23.83	372,061
2020-04-02	25.25	26.00	25.00	25.50	110,803
2020-04-02	25.25	26.00	25.25	25.75	46,296
2020-04-01	26.00	26.00	25.50	26.00	76,693
2020-04-01	26.00	26.00	25.50	25.50	43,839
2020-03-31	26.00	26.00	24.90	25.35	99,597
2020-03-30	25.00	25.50	24.70	25.30	150,228
2020-03-27	24.70	26.00	24.60	25.10	164,278
2020-03-26	22.00	23.70	20.50	21.50	826,144
2020-03-25	20.20	21.50	20.20	21.00	224,774
2020-03-24	20.55	23.00	20.55	21.40	99,349
2020-03-23	22.95	22.95	21.95	21.80	80,186
2020-03-20	22.40	24.00	22.20	21.78	178,112
2020-03-19	22.90	22.90	19.74	21.88	1,653,378
2020-03-18	23.30	23.40	22.30	23.05	206,330
2020-03-17	25.00	26.30	24.25	24.75	362,052
2020-03-16	29.70	29.70	25.55	29.25	551,812
2020-03-13	29.55	31.65	29.00	28.30	334,690
2020-03-12	29.30	30.50	28.10	30.30	872,410
2020-03-11	32.85	33.15	31.70	32.58	161,199
2020-03-10	32.60	33.65	32.60	32.38	134,500
2020-03-09	31.15	32.55	30.00	33.68	450,265
2020-03-06	32.40	33.80	32.25	33.68	821,562
2020-03-05	32.80	33.40	32.40	32.98	169,209
2020-03-04	33.15	33.90	32.95	33.28	96,637
2020-03-03	33.05	33.70	32.40	32.58	84,976
2020-03-02	32.90	33.65	32.20	32.08	547,338
2020-02-28	33.50	33.50	31.00	34.20	618,152
2020-02-27	36.00	36.20	34.25	36.73	369,292
2020-02-26	36.80	36.80	35.00	36.75	358,623
2020-02-25	37.00	37.80	36.25	37.28	127,522
2020-02-24	38.20	38.30	36.50	38.48	426,612
2020-02-21	38.25	39.45	38.25	38.48	329,894
2020-02-20	39.90	39.90	38.00	38.65	297,614
2020-02-19	39.75	39.75	38.40	38.55	275,311
2020-02-18	38.40	41.35	38.40	39.13	888,306
2020-02-17	37.35	39.50	37.30	38.60	1,577,140
2020-02-14	34.90	37.00	34.60	36.70	2,126,871
2020-02-13	35.80	35.80	33.55	34.83	537,023
2020-02-12	35.15	35.70	34.50	34.98	1,097,398
2020-02-11	35.70	36.00	35.00	35.20	2,153,001
2020-02-10	35.05	36.55	34.80	35.93	906,846
2020-02-07	36.50	36.90	35.90	35.63	170,945
2020-02-06	35.20	36.80	35.15	36.10	194,652
2020-02-05	35.00	35.75	35.00	35.53	172,930
2020-02-04	36.95	36.95	35.00	35.15	397,300
2020-02-03	36.00	37.65	35.60	36.68	275,777
2020-01-31	37.85	37.85	36.20	38.18	532,021
2020-01-30	38.70	39.45	38.00	38.18	228,451
2020-01-29	39.95	40.40	38.60	39.30	678,201
2020-01-28	37.35	40.30	37.35	39.28	1,107,546
2020-01-27	39.00	39.00	33.00	35.93	1,448,467
2020-01-24	41.00	41.65	38.00	38.28	1,007,391
2020-01-23	45.00	45.00	41.15	41.35	1,698,627
2020-01-22	53.50	54.80	53.50	53.75	1,379,214
2020-01-21	56.20	56.20	53.60	54.35	751,661
2020-01-20	55.00	55.40	54.00	54.75	1,788,246
2020-01-17	53.50	55.20	51.00	53.95	2,950,360
2020-01-16	52.00	53.40	50.00	51.95	1,990,648
2020-01-15	50.90	51.00	49.00	49.25	160,679
2020-01-14	50.70	50.90	48.50	49.85	261,675
2020-01-13	50.00	50.90	48.70	49.65	370,766
2020-01-10	51.00	51.00	48.00	49.23	101,750
2020-01-09	49.50	51.00	49.00	49.20	333,399
2020-01-08	48.60	49.65	48.50	49.10	114,703
2020-01-07	48.25	48.45	48.00	48.30	699,535
2020-01-06	50.00	50.00	48.00	48.78	105,655
2020-01-03	50.40	50.40	48.55	49.08	172,077
2020-01-02	51.00	52.10	50.20	51.15	360,268
2019-12-31	49.50	52.90	49.25	50.80	166,434
2019-12-30	49.95	50.00	49.00	49.15	286,829
2019-12-27	51.70	53.10	49.95	50.20	319,756
2019-12-24	50.00	52.70	50.00	50.85	414,913
2019-12-23	49.00	49.90	47.95	49.53	408,914
2019-12-20	48.80	48.90	47.40	47.60	328,323
2019-12-19	48.80	48.85	47.50	48.10	1,900,206
2019-12-18	46.65	48.35	46.00	47.73	2,659,295
2019-12-17	46.25	48.00	46.00	46.20	486,851
2019-12-16	46.95	46.95	45.15	46.28	1,025,490
2019-12-13	46.10	46.95	44.75	44.43	1,377,527
2019-12-12	45.00	45.00	43.50	44.43	519,712
2019-12-11	47.50	48.90	44.85	45.15	1,187,721
2019-12-10	45.70	45.95	44.50	45.43	470,858
2019-12-09	46.15	47.00	45.60	45.98	643,461
2019-12-06	46.00	47.80	46.00	46.10	59,385
2019-12-05	47.50	47.60	46.60	46.85	467,928
2019-12-04	47.00	47.95	46.00	46.85	179,888
2019-12-03	48.00	48.00	46.00	46.70	582,750
2019-12-02	49.55	49.55	47.00	47.28	570,156
2019-11-29	50.00	50.60	49.20	49.85	495,601
2019-11-28	50.00	50.00	49.40	49.73	100,237
2019-11-27	49.00	51.90	49.00	49.43	1,176,769
2019-11-26	50.00	50.50	49.00	49.08	220,165
2019-11-25	50.00	50.00	48.50	49.28	201,736
2019-11-22	50.00	50.00	48.50	49.25	324,949
2019-11-21	50.90	51.00	48.80	49.15	811,062
2019-11-20	50.00	50.40	48.50	49.75	2,485,190
2019-11-19	50.00	50.00	48.80	48.90	718,828
2019-11-18	51.00	51.00	48.85	49.60	277,327
2019-11-15	49.20	50.10	49.20	49.85	171,553
2019-11-14	49.00	50.40	48.85	49.95	1,684,185
2019-11-13	49.00	50.00	47.60	49.60	942,902
2019-11-12	48.05	49.90	48.05	49.35	4,214,312
2019-11-11	48.35	49.00	47.80	48.10	1,279,648
2019-11-08	49.35	49.45	47.10	48.18	517,138
2019-11-07	49.40	51.00	48.60	49.43	1,345,397
2019-11-06	51.40	53.00	48.10	48.65	5,632,939
2019-11-05	51.70	58.00	51.10	52.20	58,464,156
2019-11-04	51.00	52.20	50.40	51.80	335,828
2019-11-01	51.50	51.50	49.90	50.55	90,670
2019-10-31	52.00	52.00	49.05	51.00	155,160
2019-10-30	49.60	53.00	49.60	51.60	764,449
2019-10-29	47.70	49.60	47.00	47.50	107,950
2019-10-28	48.25	49.00	47.90	47.50	76,547
2019-10-25	48.00	49.60	48.00	49.45	315,012
2019-10-24	48.90	48.95	48.05	48.65	29,736
2019-10-23	49.10	49.10	47.80	48.28	92,328
2019-10-22	47.90	49.20	47.00	47.88	411,058
2019-10-21	47.50	47.70	46.40	47.05	240,263
2019-10-18	47.40	47.65	46.00	46.93	191,223
2019-10-17	46.55	47.55	44.95	47.13	311,018
2019-10-16	45.05	48.85	45.00	47.25	664,959
2019-10-15	48.25	50.20	44.05	50.23	903,630
2019-10-14	49.40	49.70	49.00	50.23	188,522
2019-10-11	48.55	50.00	48.15	49.50	149,259
2019-10-10	52.30	52.30	47.65	48.55	178,987
2019-10-09	50.80	51.00	49.05	50.30	83,770
2019-10-08	50.80	52.40	50.80	51.80	96,762
2019-10-07	50.40	52.00	50.40	51.05	109,956
2019-10-04	51.70	52.40	50.40	50.75	94,261
2019-10-03	49.70	51.50	49.70	51.15	248,153
2019-10-02	51.70	51.70	49.80	52.45	240,191
2019-10-01	52.40	52.70	51.70	52.45	637,582
2019-09-30	51.80	53.10	51.80	52.65	215,485
2019-09-27	52.50	54.00	51.30	52.15	565,802
2019-09-26	55.20	58.00	51.20	51.50	517,123
2019-09-25	59.00	59.00	55.20	57.05	363,712
2019-09-24	66.00	66.10	58.10	58.60	810,494
2019-09-23	59.30	61.30	59.30	60.35	60,659
2019-09-20	63.00	63.00	59.40	60.25	581,519
2019-09-19	62.00	62.00	59.70	60.30	51,843
2019-09-18	63.50	63.60	60.80	61.45	336,580
2019-09-17	60.10	66.00	60.10	61.85	671,657
2019-09-16	57.00	59.20	56.60	58.35	101,554
2019-09-13	57.30	58.50	56.20	59.10	126,565
2019-09-12	58.30	58.30	57.20	57.70	88,089
2019-09-11	59.80	60.80	56.90	59.75	115,891
2019-09-10	58.30	60.80	55.60	57.40	289,794
2019-09-09	56.20	58.90	56.20	57.70	143,031
2019-09-06	56.60	58.10	56.10	57.30	708,651
2019-09-05	57.40	57.50	54.80	55.45	234,175
2019-09-04	58.20	58.20	55.60	56.95	145,688
2019-09-03	58.30	59.30	57.30	57.50	37,264
2019-09-02	61.00	61.00	58.60	59.40	41,273
2019-08-30	57.70	57.70	57.70	57.60	19,350
2019-08-29	59.50	59.50	58.00	59.45	34,140
2019-08-28	60.00	60.90	59.10	59.45	67,330
2019-08-27	59.00	60.70	59.00	60.10	84,379
2019-08-23	60.50	60.50	60.50	59.65	208,080
2019-08-22	57.00	61.00	57.00	59.65	230,069
2019-08-21	60.70	60.70	57.00	57.60	72,222
2019-08-20	58.60	60.60	58.60	59.00	103,167
2019-08-19	58.10	60.80	58.10	60.15	85,961
2019-08-16	54.50	58.00	53.00	56.95	1,742,659
2019-08-15	55.30	56.00	53.00	54.20	490,165
2019-08-14	58.00	58.80	56.60	57.15	74,998
2019-08-13	61.20	61.20	54.10	58.05	1,596,381
2019-08-12	61.10	62.00	59.60	59.10	79,923
2019-08-09	61.00	61.50	58.00	60.45	90,109
2019-08-08	61.50	61.50	59.40	59.75	105,374
2019-08-07	64.90	66.00	58.90	59.85	897,158
2019-08-06	60.90	64.90	60.50	64.25	455,149
2019-08-05	62.90	64.10	58.20	60.45	661,771
2019-08-02	68.10	68.10	62.80	65.45	178,598
2019-08-01	68.50	68.50	64.00	65.20	137,735
2019-07-31	66.50	68.10	66.50	67.40	33,403
2019-07-30	69.00	69.00	64.20	66.85	567,011
2019-07-29	75.00	75.00	62.60	67.60	1,124,047
2019-07-26	74.40	74.40	72.10	73.25	133,597
2019-07-25	73.80	73.80	69.60	71.35	230,972
2019-07-24	71.70	72.00	70.00	71.35	199,077
2019-07-23	70.10	70.10	68.60	69.20	86,875
2019-07-22	69.60	71.10	69.10	69.80	872,188
2019-07-19	69.80	69.80	67.20	67.85	242,733
2019-07-18	71.90	71.90	68.00	68.95	174,701
2019-07-17	68.40	70.90	68.00	69.25	340,988
2019-07-16	71.10	71.80	67.00	67.45	253,044
2019-07-15	71.50	71.50	69.40	69.85	34,747
2019-07-12	72.00	72.00	68.90	69.45	118,225
2019-07-11	69.50	72.00	69.50	70.70	32,847
2019-07-10	69.80	71.90	69.80	69.75	176,260
2019-07-09	72.50	72.50	65.30	69.40	206,284
2019-07-08	73.00	73.00	67.80	69.80	197,840
2019-07-05	73.00	73.00	70.50	70.75	62,417
2019-07-04	75.00	75.00	71.20	73.05	64,020
2019-07-03	75.00	75.00	69.10	72.25	194,496
2019-07-02	70.20	76.00	69.10	74.30	641,692
2019-07-01	74.60	74.60	69.40	70.20	254,425
2019-06-28	76.80	76.80	72.00	72.80	472,034
2019-06-27	73.40	75.00	71.60	73.50	139,883
2019-06-26	73.20	76.50	73.00	73.50	95,142
2019-06-25	73.10	77.00	73.10	75.40	67,494
2019-06-24	76.00	78.00	73.60	75.50	145,778
2019-06-21	80.90	80.90	77.60	78.00	168,367
2019-06-20	78.30	80.00	77.00	78.00	129,027
2019-06-19	74.70	78.00	73.20	75.70	184,630
2019-06-18	76.70	76.90	74.20	75.10	341,840
2019-06-17	79.50	80.20	75.60	75.95	61,131
2019-06-14	79.90	80.00	78.60	79.05	187,428
2019-06-13	79.90	81.40	77.00	79.45	269,085
2019-06-12	78.00	82.00	77.80	78.65	234,419
2019-06-11	82.60	82.60	78.70	79.50	95,998
2019-06-10	79.00	84.90	76.10	81.40	1,239,468
2019-06-07	74.00	76.70	73.40	76.20	523,687
2019-06-06	75.00	77.60	70.20	73.15	535,326
2019-06-05	76.00	78.70	75.60	77.55	148,319
2019-06-04	76.90	80.30	70.90	74.70	440,941
2019-06-03	80.00	80.00	77.80	79.95	161,720
2019-05-31	81.90	81.90	75.00	79.60	212,272
2019-05-30	78.10	80.60	75.80	79.60	496,039
2019-05-29	81.60	81.60	77.20	78.05	159,954
2019-05-28	80.00	80.70	77.80	79.25	422,635
2019-05-24	75.90	80.60	75.90	79.60	85,981
2019-05-23	83.00	83.80	76.80	78.50	609,424
2019-05-22	81.20	88.70	81.20	84.45	1,047,482
2019-05-21	79.00	83.00	76.00	80.65	826,403
2019-05-20	75.00	78.20	73.40	76.05	390,706
2019-05-17	67.80	75.70	65.00	74.00	2,279,176
2019-05-16	64.90	67.20	64.50	65.25	384,603
2019-05-15	60.70	65.00	59.00	64.30	2,355,493
2019-05-14	60.90	61.90	58.00	61.40	4,321,521
2019-05-13	61.40	61.40	58.00	58.80	48,742
2019-05-10	59.50	59.60	58.00	58.65	352,882
2019-05-09	62.00	62.00	58.80	60.20	381,699
2019-05-08	63.00	63.00	60.50	61.20	251,807
2019-05-07	68.00	68.00	61.40	63.35	308,605
2019-05-03	66.50	66.80	64.10	65.80	203,349

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

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

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