APP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-02-28	42.20	42.20	42.20	42.20	0
2023-02-27	42.00	42.10	42.00	42.20	244,248
2023-02-24	42.30	42.30	42.20	42.10	755,579
2023-02-23	42.20	42.70	42.20	42.25	244,524
2023-02-22	42.00	42.50	42.00	42.55	463,690
2023-02-21	42.00	42.50	41.90	41.95	1,127,588
2023-02-20	41.90	41.90	41.70	42.00	80,679
2023-02-17	41.80	41.80	41.80	41.90	7,682
2023-02-16	42.30	42.30	41.70	41.85	29,852
2023-02-15	42.20	42.20	41.80	41.95	199,410
2023-02-14	42.00	42.20	42.00	42.05	157,063
2023-02-13	41.90	42.00	41.70	41.70	290,233
2023-02-10	42.20	42.20	41.80	41.80	57,245
2023-02-09	42.30	42.30	41.90	42.00	81,259
2023-02-08	41.80	42.00	41.70	42.10	3,662,642
2023-02-07	41.90	42.20	41.70	41.70	8,151,894
2023-02-06	41.20	42.00	41.20	42.00	3,052,793
2023-02-03	42.20	42.20	41.90	42.00	8,458,572
2023-02-02	42.00	42.20	41.90	42.20	3,760,986
2023-02-01	42.00	42.30	41.90	42.20	345,886
2023-01-31	42.50	42.50	42.00	42.30	458,724
2023-01-30	42.00	42.50	41.60	41.60	539,597
2023-01-27	41.00	42.20	41.00	42.10	2,600,792
2023-01-26	41.90	42.00	41.90	42.00	373,573
2023-01-25	42.00	42.20	42.00	42.20	284,160
2023-01-24	41.50	42.80	41.50	42.80	221,540
2023-01-23	41.90	42.20	41.80	42.20	2,498,683
2023-01-20	42.00	42.00	41.70	41.90	552,155
2023-01-19	41.60	42.10	41.40	42.10	977,394
2023-01-18	41.40	42.00	41.40	41.60	831,745
2023-01-17	40.60	41.80	40.50	41.50	70,580
2023-01-16	41.10	42.00	41.10	41.60	650,420
2023-01-13	40.90	40.90	40.90	41.30	49,611
2023-01-12	40.80	41.20	40.80	40.95	242,375
2023-01-11	40.50	40.50	40.50	40.80	10,590
2023-01-10	41.35	41.35	40.95	40.95	72,523
2023-01-09	41.40	41.40	41.40	41.35	153,908
2023-01-06	41.30	42.00	40.50	41.60	254,892
2023-01-05	40.90	41.80	40.40	41.50	72,204
2023-01-04	40.90	41.80	40.80	41.40	198,563
2023-01-03	41.40	41.40	40.90	40.90	17,945
2023-01-02	41.40	41.40	41.40	41.40	0
2022-12-30	40.30	41.80	40.20	41.40	130,607
2022-12-29	41.50	41.50	41.10	40.60	11,653
2022-12-28	40.20	41.00	40.20	40.70	45,820
2022-12-27	40.70	40.70	40.70	40.70	0
2022-12-26	40.70	40.70	40.70	40.70	0
2022-12-23	40.00	40.00	40.00	40.70	59,665
2022-12-22	40.00	40.40	40.00	40.70	471,223
2022-12-21	41.00	41.00	41.00	41.00	114,829
2022-12-20	41.50	41.50	40.60	40.95	30,023
2022-12-19	40.90	41.30	40.20	41.30	401,948
2022-12-16	41.50	41.50	40.00	39.90	3,330,928
2022-12-15	40.60	41.30	40.60	41.30	256,350
2022-12-14	41.40	41.40	41.40	41.10	90,604
2022-12-13	41.10	41.70	41.00	41.20	1,969,423
2022-12-12	40.80	41.10	40.80	41.10	255,295
2022-12-09	41.00	41.00	40.60	41.00	620,920
2022-12-08	41.00	41.20	40.60	41.20	5,149,147
2022-12-07	41.65	41.65	41.35	41.35	6,158,850
2022-12-06	41.40	41.80	41.40	41.65	104,805
2022-12-05	41.60	42.00	41.60	41.95	2,142,702
2022-12-02	42.10	42.10	42.00	41.95	2,130,204
2022-12-01	41.90	42.00	41.90	42.15	220,625
2022-11-30	41.50	41.50	41.40	41.95	269,398
2022-11-29	42.00	42.00	41.95	41.95	120,796
2022-11-28	41.70	42.30	41.40	42.00	168,795
2022-11-25	41.50	41.80	41.50	41.95	425,310
2022-11-24	41.50	41.80	41.40	41.70	2,619,346
2022-11-23	41.70	42.20	41.60	41.55	5,332,206
2022-11-22	42.00	42.00	41.60	41.60	2,515,921
2022-11-21	41.90	42.00	41.80	41.90	924,997
2022-11-18	42.00	42.20	41.90	42.10	266,000
2022-11-17	41.90	41.90	41.90	41.80	174,239
2022-11-16	41.50	41.90	41.40	41.90	2,567,668
2022-11-15	42.00	42.40	41.10	41.10	4,610,178
2022-11-14	41.80	41.90	41.60	41.70	393,667
2022-11-11	41.30	41.70	41.30	41.70	512,802
2022-11-10	41.00	41.40	40.80	41.40	1,236,813
2022-11-09	41.50	41.70	41.10	41.15	13,946,187
2022-11-08	41.00	42.00	41.00	41.50	4,982,763
2022-11-07	38.00	41.90	38.00	41.30	26,044,382
2022-11-04	26.40	26.40	26.40	26.05	213,022
2022-11-03	26.00	26.00	26.00	26.05	381,063
2022-11-02	26.50	26.55	26.50	26.55	9,499
2022-11-01	27.00	27.00	26.50	26.50	87,556
2022-10-31	27.00	27.40	27.00	27.00	534,699
2022-10-28	27.10	27.10	27.10	28.00	78,878
2022-10-27	27.10	27.10	27.10	27.55	43,021
2022-10-26	28.25	28.25	27.55	27.55	365,639
2022-10-25	28.25	28.25	28.25	28.25	22,819
2022-10-24	28.00	28.25	28.00	28.25	198,990
2022-10-21	28.40	28.40	28.00	28.00	181,135
2022-10-20	27.20	27.40	27.20	28.40	129,406
2022-10-19	27.70	27.70	27.70	28.35	20,488
2022-10-18	27.60	27.60	27.60	28.30	32,135
2022-10-17	28.50	28.50	28.25	28.25	91,787
2022-10-14	28.50	28.50	28.50	28.50	6,461
2022-10-13	28.50	28.50	28.50	28.50	129,846
2022-10-12	29.50	29.50	29.50	28.50	81,191
2022-10-11	28.10	28.10	28.00	28.80	68,733
2022-10-10	29.80	29.80	29.05	29.05	170,589
2022-10-07	29.80	29.80	29.80	29.80	60,323
2022-10-06	30.40	30.40	30.40	29.80	220,102
2022-10-05	29.40	29.50	29.40	29.50	91,250
2022-10-04	27.90	29.50	27.90	29.40	232,021
2022-10-03	27.50	27.50	26.80	27.35	119,834
2022-09-30	27.00	27.00	27.00	26.80	98,909
2022-09-29	25.60	25.60	25.60	26.80	14,671,277
2022-09-28	25.30	26.50	25.30	26.30	868,638
2022-09-27	25.00	25.00	25.00	25.00	95,221
2022-09-26	25.60	25.60	25.60	25.00	141,440
2022-09-23	25.30	25.40	25.30	25.40	76,812
2022-09-22	24.80	25.40	24.80	25.30	386,409
2022-09-21	24.80	25.05	24.80	25.05	37,952
2022-09-20	25.50	25.50	25.50	24.80	48,198
2022-09-19	24.50	24.50	24.50	24.50	0
2022-09-16	23.80	23.80	23.80	24.50	138,761
2022-09-15	24.75	24.75	24.50	24.50	39,077
2022-09-14	24.10	24.10	24.10	24.75	64,364
2022-09-13	24.85	24.90	24.85	24.90	105,567
2022-09-12	24.50	24.50	24.50	24.85	143,546
2022-09-09	25.30	25.30	25.30	25.15	220,620
2022-09-08	24.20	24.30	24.10	24.65	484,759
2022-09-07	24.00	24.00	23.10	23.65	550,532
2022-09-06	24.90	25.10	24.60	24.65	213,018
2022-09-05	25.30	26.30	25.30	25.95	125,639
2022-09-02	27.10	27.10	24.50	26.10	692,111
2022-09-01	28.10	28.10	27.50	27.60	141,155
2022-08-31	29.70	29.70	29.70	28.90	109,308
2022-08-30	28.50	29.70	28.50	29.15	109,721
2022-08-29	29.25	29.25	29.25	29.25	0
2022-08-26	29.10	29.70	28.00	29.25	526,467
2022-08-25	29.10	30.00	29.10	30.00	114,494
2022-08-24	30.50	31.00	30.00	30.80	234,326
2022-08-23	31.10	31.50	30.00	30.75	18,895
2022-08-22	31.30	31.30	30.60	30.80	308,941
2022-08-19	32.50	32.50	31.50	31.80	118,002
2022-08-18	31.90	32.50	31.70	32.35	632,474
2022-08-17	31.20	33.00	31.20	32.80	481,329
2022-08-16	30.70	31.30	30.70	30.95	326,850
2022-08-15	30.10	30.10	30.10	30.95	82,027
2022-08-12	29.20	30.50	29.20	29.60	282,413
2022-08-11	28.70	29.30	28.70	28.00	350,987
2022-08-10	27.50	28.70	27.50	28.35	63,491
2022-08-09	28.00	28.50	28.00	28.30	87,967
2022-08-08	28.30	28.90	28.20	28.35	95,272
2022-08-05	27.80	28.90	27.80	28.45	405,832
2022-08-04	27.40	28.90	27.30	28.15	155,668
2022-08-03	28.30	28.30	27.50	28.15	158,283
2022-08-02	30.00	30.00	30.00	29.00	120,175
2022-08-01	30.00	30.00	30.00	29.00	77,211
2022-07-29	29.90	29.90	29.90	29.05	117,695
2022-07-28	29.90	29.90	28.00	28.70	152,182
2022-07-27	28.10	29.90	28.10	29.10	129,495
2022-07-26	28.90	28.90	28.90	28.45	154,628
2022-07-25	27.90	28.70	27.90	28.15	97,221
2022-07-22	27.85	29.10	27.85	29.10	75,082
2022-07-21	28.80	28.80	27.70	27.85	691,347
2022-07-20	28.50	28.90	28.50	28.75	133,347
2022-07-19	29.20	29.45	29.20	29.45	211,860
2022-07-18	28.90	29.70	28.90	29.20	176,190
2022-07-15	27.00	28.90	27.00	28.25	119,863
2022-07-14	27.60	27.70	26.10	27.25	833,708
2022-07-13	29.60	29.60	29.60	30.10	161,755
2022-07-12	30.00	30.30	29.50	30.30	257,984
2022-07-11	29.90	30.80	29.90	30.00	318,036
2022-07-08	28.90	29.70	28.90	28.80	85,206
2022-07-07	29.20	29.50	29.20	29.10	134,450
2022-07-06	28.50	28.75	28.50	28.75	23,319
2022-07-05	29.10	30.30	29.00	28.50	310,311
2022-07-04	31.50	31.50	30.20	29.90	87,054
2022-07-01	31.00	31.00	31.00	30.00	75,468
2022-06-30	31.00	31.50	31.00	30.00	260,208
2022-06-29	30.00	31.00	30.00	30.80	348,821
2022-06-28	29.40	29.90	28.70	28.90	958,587
2022-06-27	27.00	28.00	27.00	28.00	744,867
2022-06-24	26.50	26.50	26.50	26.35	108,427
2022-06-23	26.40	26.50	26.40	26.25	84,685
2022-06-22	26.40	26.60	26.20	26.50	304,012
2022-06-21	26.00	26.50	26.00	26.35	181,996
2022-06-20	26.40	26.40	26.40	26.25	162,010
2022-06-17	26.05	26.05	26.05	26.05	69,523
2022-06-16	26.50	26.50	26.50	26.05	31,116
2022-06-15	26.25	26.25	26.15	26.15	79,344
2022-06-14	25.70	26.50	25.70	26.25	1,097,815
2022-06-13	25.60	25.70	25.60	26.05	294,275
2022-06-10	26.00	26.40	26.00	26.20	62,063
2022-06-09	26.40	26.40	25.90	26.20	4,762
2022-06-08	26.30	26.30	26.30	25.90	51,813
2022-06-07	26.00	26.00	26.00	26.00	421,445
2022-06-06	25.75	26.25	25.75	26.25	793,144
2022-06-03	25.75	25.75	25.75	25.75	0
2022-06-02	25.75	25.75	25.75	25.75	0
2022-06-01	26.00	26.00	26.00	25.75	594,030
2022-05-31	25.00	25.90	25.00	25.70	85,062
2022-05-30	25.50	25.50	25.50	25.45	139,197
2022-05-27	26.25	26.25	26.25	26.25	91,569
2022-05-26	26.20	26.20	26.20	26.25	16,404
2022-05-25	26.10	26.10	25.50	25.95	61,059
2022-05-24	25.50	25.50	25.50	26.25	74,962
2022-05-23	25.60	25.60	25.50	26.10	86,945
2022-05-20	25.60	25.80	25.60	26.00	99,061
2022-05-19	25.60	25.60	25.50	26.00	40,684
2022-05-18	26.10	26.60	26.00	26.65	88,789
2022-05-17	25.80	26.00	25.80	26.75	157,757
2022-05-16	27.00	27.00	27.00	26.25	38,660
2022-05-13	26.10	26.10	25.80	25.80	33,597
2022-05-12	25.40	25.40	25.40	26.10	22,374
2022-05-11	26.60	26.70	26.60	26.10	110,942
2022-05-10	25.40	25.40	25.40	25.85	19,280
2022-05-09	25.20	25.20	25.20	25.65	26,803
2022-05-06	26.40	26.50	26.40	25.75	35,096
2022-05-05	26.30	26.30	26.30	26.65	30,041
2022-05-04	25.20	25.20	25.20	26.00	109,454
2022-05-03	26.50	27.00	25.80	26.00	245,653
2022-05-02	25.80	25.80	25.80	25.80	0
2022-04-29	26.00	26.00	25.30	25.80	99,912
2022-04-28	26.00	26.20	26.00	25.75	367,278
2022-04-27	25.00	25.00	25.00	24.05	105,077
2022-04-26	23.70	23.70	23.70	24.05	236,785
2022-04-25	24.20	24.20	24.20	24.05	232,777
2022-04-22	24.30	24.30	24.10	24.25	90,240
2022-04-21	23.60	23.90	23.60	23.90	382,409
2022-04-20	23.10	23.10	23.10	23.40	537,782
2022-04-19	23.30	23.30	23.30	23.40	422,348
2022-04-18	23.50	23.50	23.50	23.50	0
2022-04-15	23.50	23.50	23.50	23.50	0
2022-04-14	23.10	23.10	23.00	23.50	354,028
2022-04-13	23.65	23.65	23.50	23.50	181,810
2022-04-12	23.50	23.65	23.50	23.65	41,616
2022-04-11	23.80	23.80	23.00	23.50	84,506
2022-04-08	23.25	23.25	23.25	23.25	97,104
2022-04-07	23.00	23.00	23.00	23.25	95,567
2022-04-06	23.40	23.50	23.40	23.50	171,974
2022-04-05	23.30	23.90	23.20	23.40	245,546
2022-04-04	23.30	23.30	23.30	23.50	204,073
2022-04-01	23.30	23.30	23.20	23.60	139,350
2022-03-31	23.50	23.50	23.50	23.50	212,383
2022-03-30	23.65	23.65	23.50	23.50	606,438
2022-03-29	23.20	23.65	23.20	23.65	230,343
2022-03-28	22.60	22.60	22.60	23.20	51,326
2022-03-25	23.90	23.90	22.50	23.25	70,018
2022-03-24	22.00	23.00	22.00	23.00	201,787
2022-03-23	22.85	22.85	22.85	22.85	22,868
2022-03-22	21.90	21.90	21.90	22.85	164,023
2022-03-21	22.50	23.00	22.00	22.00	110,360
2022-03-18	23.00	23.50	22.40	23.20	144,482
2022-03-17	22.20	22.30	22.20	23.20	105,225
2022-03-16	23.20	23.20	23.20	23.10	253,630
2022-03-15	21.60	21.60	21.50	21.50	138,252
2022-03-14	22.50	22.50	22.50	22.40	296,126
2022-03-11	23.00	23.00	21.60	21.90	481,007
2022-03-10	22.80	22.80	22.80	23.40	364,454
2022-03-09	22.10	22.10	22.00	23.00	68,947
2022-03-08	22.20	22.20	22.20	23.10	82,198
2022-03-07	23.00	23.10	22.50	23.25	392,258
2022-03-04	23.10	23.90	23.10	23.50	260,032
2022-03-03	23.10	23.10	23.10	24.10	163,322
2022-03-02	24.20	24.40	24.00	24.35	179,627
2022-03-01	24.90	24.90	24.10	24.95	223,024
2022-02-28	26.00	26.00	26.00	24.80	167,521
2022-02-25	25.90	26.40	25.90	26.00	535,579
2022-02-24	24.60	24.70	24.40	24.40	335,750
2022-02-23	26.00	26.00	25.10	25.60	1,032,691
2022-02-22	26.60	28.00	26.40	26.70	599,236
2022-02-21	27.45	27.45	27.10	27.10	381,501
2022-02-18	27.30	27.30	27.30	27.45	387,637
2022-02-17	27.90	28.10	27.00	27.85	568,257
2022-02-16	28.10	28.65	28.10	28.65	95,448
2022-02-15	27.70	28.00	27.70	28.10	332,441
2022-02-14	28.95	28.95	28.80	28.80	175,013
2022-02-11	29.10	29.10	28.95	28.95	69,073
2022-02-10	29.00	29.00	28.20	29.10	270,847
2022-02-09	29.00	29.00	28.50	28.45	481,917
2022-02-08	30.90	30.90	29.00	30.45	318,913
2022-02-07	29.60	30.50	29.60	30.45	1,259,329
2022-02-04	27.00	29.00	27.00	28.45	1,546,660
2022-02-03	24.60	26.40	24.60	26.40	1,616,663
2022-02-02	25.90	25.90	25.80	25.80	748,379
2022-02-01	25.90	26.10	25.90	25.90	538,352
2022-01-31	25.45	25.55	25.45	25.55	261,737
2022-01-28	25.80	25.80	25.80	25.45	297,431
2022-01-27	25.90	25.90	25.50	25.60	136,983
2022-01-26	25.60	25.70	25.60	25.40	377,779
2022-01-25	25.00	25.80	25.00	25.30	88,282
2022-01-24	25.90	25.90	25.00	25.50	641,349
2022-01-21	24.90	25.80	24.90	25.40	529,617
2022-01-20	25.00	25.70	24.50	24.50	240,365
2022-01-19	25.10	26.50	25.10	25.50	1,138,174
2022-01-18	23.50	24.30	23.50	23.60	405,244
2022-01-17	24.00	24.00	24.00	23.75	94,719
2022-01-14	23.30	23.30	23.00	23.00	88,597
2022-01-13	23.50	23.90	23.50	23.40	440,376
2022-01-12	23.50	23.50	23.50	23.75	55,101
2022-01-11	22.50	23.40	22.50	23.15	196,967
2022-01-10	22.50	23.00	22.50	23.00	65,175
2022-01-07	24.00	24.00	24.00	24.00	8,007
2022-01-06	24.00	24.00	23.00	24.00	239,884
2022-01-05	23.60	23.60	23.60	24.25	322,566
2022-01-04	24.70	24.70	24.70	24.70	43,321
2022-01-03	24.80	24.80	24.80	24.80	0
2021-12-31	23.50	24.80	23.50	24.80	4,819
2021-12-30	24.00	24.00	24.00	24.00	64,765
2021-12-29	24.00	24.00	24.00	24.00	89,126
2021-12-28	24.00	24.00	24.00	24.00	0
2021-12-27	24.00	24.00	24.00	24.00	0
2021-12-24	23.75	24.00	23.75	24.00	271,277
2021-12-23	23.10	23.70	23.00	23.75	285,683
2021-12-22	23.00	24.00	23.00	23.75	817,935
2021-12-21	23.60	23.60	23.10	23.10	256,534
2021-12-20	23.60	23.60	23.60	23.60	149,436
2021-12-17	23.00	23.05	23.00	23.05	286,404
2021-12-16	22.90	23.00	22.90	23.00	86,931
2021-12-15	23.00	23.00	22.90	22.90	476,754
2021-12-14	22.75	23.00	22.75	23.00	248,059
2021-12-13	23.30	23.30	23.30	22.75	682,270
2021-12-10	23.00	23.00	22.75	22.75	40,937
2021-12-09	22.90	23.20	22.90	23.00	929,047
2021-12-08	22.50	22.90	21.50	22.25	395,170
2021-12-07	23.90	23.90	23.90	23.90	57,755
2021-12-06	23.00	23.00	23.00	23.00	375,748
2021-12-03	23.25	23.25	23.00	23.00	152,753
2021-12-02	22.90	22.90	22.80	23.25	113,749
2021-12-01	23.90	24.00	23.90	24.00	155,447
2021-11-30	22.50	23.15	22.50	23.15	360,132
2021-11-29	23.10	23.10	23.00	22.50	126,016
2021-11-26	23.40	23.40	22.10	23.00	319,401
2021-11-25	22.60	22.75	22.60	22.75	71,567
2021-11-24	23.00	23.00	21.90	22.60	1,963,592
2021-11-23	24.10	25.50	23.50	23.80	1,500,573
2021-11-22	25.00	25.30	25.00	25.30	465,557
2021-11-19	25.50	25.50	25.50	24.95	372,619
2021-11-18	24.50	25.00	24.50	24.90	174,669
2021-11-17	25.00	25.40	25.00	25.25	477,067
2021-11-16	26.20	26.20	25.90	26.20	385,635
2021-11-15	26.80	27.00	26.80	27.00	185,807
2021-11-12	26.10	26.10	26.00	25.95	1,033,670
2021-11-11	26.10	26.10	26.10	27.00	80,318
2021-11-10	26.10	26.10	26.10	26.60	203,656
2021-11-09	27.30	27.30	26.10	27.00	238,812
2021-11-08	27.80	27.80	26.00	26.40	166,886
2021-11-05	26.00	26.00	26.00	26.00	51,738
2021-11-04	27.30	27.30	27.00	27.00	62,623
2021-11-03	27.90	27.90	27.00	27.30	1,482,438
2021-11-02	27.10	27.50	27.10	27.00	990,118
2021-11-01	26.50	26.50	26.10	26.10	1,529,052
2021-10-29	26.10	26.10	26.10	26.55	394,395
2021-10-28	26.90	27.00	26.90	27.00	310,353
2021-10-27	26.00	26.50	24.70	25.20	501,311
2021-10-26	24.60	25.30	24.60	25.30	328,881
2021-10-25	26.40	26.40	25.00	25.40	136,810
2021-10-22	26.40	26.40	25.50	26.00	50,183
2021-10-21	25.10	25.10	25.10	25.70	124,270
2021-10-20	26.80	26.80	25.00	25.10	228,668
2021-10-19	26.20	26.20	25.80	26.40	214,580
2021-10-18	26.50	26.90	26.50	26.90	140,921
2021-10-15	26.50	26.50	26.50	27.10	211,975
2021-10-14	27.60	27.60	27.60	27.20	396,561
2021-10-13	26.50	27.70	26.50	27.25	108,385
2021-10-12	26.50	26.50	26.50	26.50	131,712
2021-10-11	27.00	27.00	27.00	27.25	355,583
2021-10-08	27.20	28.30	27.20	28.00	148,848
2021-10-07	27.10	28.20	27.00	27.75	197,801
2021-10-06	29.00	29.00	27.60	27.60	286,019
2021-10-05	29.00	29.00	28.50	28.50	147,477
2021-10-04	29.00	29.00	29.00	29.00	188,538
2021-10-01	27.50	27.50	27.50	28.65	321,268
2021-09-30	27.60	29.50	27.50	29.00	54,267
2021-09-29	29.50	29.50	28.10	28.10	1,380,228
2021-09-28	28.20	28.20	28.20	28.95	491,211
2021-09-27	29.70	29.70	28.00	29.10	142,297
2021-09-24	29.70	29.70	29.70	29.70	123,067
2021-09-23	29.70	29.70	29.70	29.70	319,854
2021-09-22	29.80	29.80	29.20	29.20	136,282
2021-09-21	30.00	30.10	28.50	29.80	976,670
2021-09-20	27.00	27.80	26.50	27.60	225,617
2021-09-17	27.80	27.80	27.80	27.25	101,037
2021-09-16	28.00	28.00	27.00	27.00	164,039
2021-09-15	28.00	28.00	28.00	28.00	94,071
2021-09-14	28.00	28.00	27.30	27.30	285,495
2021-09-13	26.60	27.30	26.50	28.00	885,973
2021-09-10	27.35	27.70	27.35	27.70	941,599
2021-09-09	27.10	27.10	27.10	27.35	971,584
2021-09-08	27.00	27.00	26.50	27.10	6,006,001
2021-09-07	27.10	27.50	27.10	27.35	487,162
2021-09-06	28.00	28.00	28.00	28.00	266,872
2021-09-03	28.00	28.00	28.00	27.80	230,328
2021-09-02	27.70	27.70	27.70	27.80	202,086
2021-09-01	26.50	27.20	26.20	27.00	514,042
2021-08-31	28.00	28.00	26.70	26.70	247,319
2021-08-30	28.00	28.00	28.00	28.00	0
2021-08-27	27.00	27.00	26.00	28.00	217,346
2021-08-26	27.00	27.00	27.00	27.80	176,745
2021-08-25	27.60	27.60	27.40	27.40	267,286
2021-08-24	27.50	28.00	27.50	28.05	224,032
2021-08-23	27.30	27.50	27.20	28.10	233,585
2021-08-20	27.10	27.10	26.50	27.00	57,531
2021-08-19	27.20	27.20	26.60	26.65	75,835
2021-08-18	27.10	27.80	27.10	27.40	721,105
2021-08-17	27.90	27.90	27.00	26.85	776,835
2021-08-16	27.00	27.00	27.00	27.50	598,010
2021-08-13	27.40	27.40	27.20	27.20	117,643
2021-08-12	27.00	27.40	26.50	27.40	799,049
2021-08-11	26.60	26.60	26.60	27.25	451,713
2021-08-10	26.20	27.00	26.20	27.00	283,399
2021-08-09	27.00	27.00	26.90	26.90	561,462
2021-08-06	26.50	26.50	26.50	27.00	87,888
2021-08-05	25.60	26.50	25.50	26.90	206,542
2021-08-04	27.40	27.40	27.40	26.80	280,326
2021-08-03	26.00	26.00	26.00	26.95	224,400
2021-08-02	25.40	26.10	25.40	26.10	527,835
2021-07-30	25.50	25.50	25.50	25.50	79,992
2021-07-29	27.90	27.90	27.90	27.90	133,449
2021-07-28	27.40	27.40	27.40	27.40	181,802
2021-07-27	25.60	25.60	25.60	26.75	130,166
2021-07-26	27.90	27.90	26.00	26.65	261,422
2021-07-23	27.00	27.00	27.00	27.20	99,511
2021-07-22	28.70	28.70	28.00	28.00	104,037
2021-07-21	27.00	27.90	27.00	27.25	486,920
2021-07-20	27.10	27.10	25.00	26.40	417,841
2021-07-19	28.00	28.00	26.90	27.00	351,567
2021-07-16	28.50	28.50	28.10	28.50	116,529
2021-07-15	32.00	32.00	28.50	28.80	207,507
2021-07-14	30.40	30.40	30.40	30.40	86,476
2021-07-13	32.00	32.00	32.00	32.00	90,597
2021-07-12	31.00	31.30	31.00	31.30	171,799
2021-07-09	31.00	31.00	31.00	31.00	230,039
2021-07-08	30.20	30.20	29.50	31.00	121,003
2021-07-07	29.60	29.60	29.60	31.00	52,798
2021-07-06	30.20	30.20	30.20	31.35	167,512
2021-07-05	31.00	31.00	30.50	30.50	102,670
2021-07-02	31.25	31.25	31.00	31.00	1,146,679
2021-07-01	31.00	31.50	30.00	31.25	1,799,736
2021-06-30	32.50	32.50	31.00	31.25	842,052
2021-06-29	35.00	35.50	31.50	33.60	1,320,843
2021-06-28	38.10	39.60	38.10	39.50	276,527
2021-06-25	37.90	39.20	37.90	39.20	97,578
2021-06-24	37.30	37.30	37.30	38.30	69,226
2021-06-23	37.40	38.00	37.40	38.00	37,064
2021-06-22	37.00	37.40	37.00	37.40	515,718
2021-06-21	38.70	38.70	38.60	38.60	27,004
2021-06-18	38.85	38.85	38.70	38.70	16,885
2021-06-17	39.10	39.10	38.85	38.85	83,279
2021-06-16	38.10	38.10	38.00	39.10	91,204
2021-06-15	39.30	39.30	38.00	38.50	431,558
2021-06-14	40.10	40.10	40.10	40.10	66,203
2021-06-11	40.10	40.80	40.10	40.10	188,339
2021-06-10	40.00	40.00	40.00	41.00	982,414
2021-06-09	40.00	40.00	40.00	40.50	216,498
2021-06-08	40.90	40.90	40.90	40.50	349,715
2021-06-07	40.00	41.50	40.00	41.00	1,019,846
2021-06-04	39.20	39.20	39.20	39.15	337,141
2021-06-03	37.40	37.40	37.40	38.40	285,587
2021-06-02	39.25	39.25	38.65	38.65	36,834
2021-06-01	39.20	39.20	39.20	39.25	31,130
2021-05-28	39.25	39.30	39.25	39.30	101,643
2021-05-27	40.00	40.00	40.00	39.25	363,099
2021-05-26	36.40	36.40	36.40	36.40	81,273
2021-05-25	37.10	38.90	37.10	37.25	91,499
2021-05-24	38.50	38.50	38.50	38.50	26,896
2021-05-21	38.50	38.50	38.50	38.50	3,460
2021-05-20	38.00	38.50	38.00	38.50	77,229
2021-05-19	38.50	38.50	38.00	38.00	58,726
2021-05-18	37.00	37.00	37.00	38.50	21,762
2021-05-17	38.50	38.50	38.50	38.50	64,964
2021-05-14	39.00	39.00	38.50	38.50	17,917
2021-05-13	39.00	39.00	39.00	39.00	232,535
2021-05-12	38.10	38.10	38.10	39.00	125,150
2021-05-11	39.50	39.50	39.00	39.00	11,798
2021-05-10	40.00	40.00	39.50	39.50	16,945
2021-05-07	38.10	40.90	38.10	40.00	128,244
2021-05-06	38.75	39.50	38.75	39.50	115,764
2021-05-05	38.60	40.90	38.50	38.75	226,116
2021-05-04	39.60	39.60	39.50	40.25	242,872
2021-04-30	37.50	40.00	37.00	40.00	315,372
2021-04-29	38.70	38.70	37.00	37.70	336,048
2021-04-28	39.30	40.10	39.30	40.10	735,793
2021-04-27	41.90	42.00	41.90	40.45	464,558
2021-04-26	39.20	39.20	39.20	40.60	36,522
2021-04-23	41.00	41.00	40.55	40.55	29,849
2021-04-22	41.70	41.70	40.00	41.00	197,145
2021-04-21	41.40	42.00	41.40	42.00	186,114
2021-04-20	39.50	39.50	39.50	40.40	233,538
2021-04-19	40.10	40.10	40.00	40.50	122,060
2021-04-16	42.00	42.00	42.00	41.00	62,649
2021-04-15	42.00	42.00	41.00	41.10	128,988
2021-04-14	40.20	42.00	40.20	43.20	240,094
2021-04-13	38.00	41.00	37.60	39.50	314,375
2021-04-12	36.20	36.20	36.00	37.00	111,925
2021-04-09	37.00	37.70	36.50	37.25	211,226
2021-04-08	37.70	37.80	37.70	37.00	154,502
2021-04-07	36.50	36.50	36.50	36.90	88,921
2021-04-06	36.80	36.80	34.40	37.15	224,939
2021-04-01	36.00	36.00	35.10	35.10	300,023
2021-03-31	35.00	35.00	34.80	36.00	519,758
2021-03-30	36.00	36.00	35.00	35.30	135,864
2021-03-29	37.40	37.40	35.80	36.60	266,987
2021-03-26	35.20	36.00	35.20	35.80	346,375
2021-03-25	37.20	37.20	36.00	36.60	243,343
2021-03-24	37.40	37.40	35.20	36.70	445,176
2021-03-23	37.40	37.40	36.40	36.20	400,244
2021-03-22	39.60	39.60	39.60	38.50	51,070
2021-03-19	37.40	37.40	37.40	38.50	264,958
2021-03-18	39.80	39.80	37.40	38.50	132,230
2021-03-17	38.20	38.20	37.80	38.70	109,217
2021-03-16	39.80	40.00	38.20	38.90	113,459
2021-03-15	39.60	41.40	39.60	39.90	83,903
2021-03-12	38.50	39.90	38.50	39.90	89,094
2021-03-11	41.00	41.00	38.00	38.50	387,209
2021-03-10	40.60	40.60	40.60	39.50	301,298
2021-03-09	39.10	39.50	39.10	39.50	264,172
2021-03-08	37.40	39.80	37.40	39.10	123,752
2021-03-05	38.00	38.00	38.00	38.00	34,387
2021-03-04	36.80	38.80	36.80	38.00	263,934
2021-03-03	36.20	36.80	36.00	36.10	181,278
2021-03-02	37.20	37.20	36.20	36.20	140,660
2021-03-01	39.00	39.00	37.20	37.60	225,104
2021-02-26	38.00	38.00	37.00	37.00	223,755
2021-02-25	37.00	38.00	37.00	38.00	49,589
2021-02-24	38.00	40.00	38.00	40.00	96,454
2021-02-23	39.20	40.00	39.00	39.00	137,505
2021-02-22	42.60	42.60	38.00	38.00	167,895
2021-02-19	39.40	41.20	39.40	41.20	4,526
2021-02-18	39.60	39.60	39.40	39.40	54,908
2021-02-17	42.20	43.40	41.00	41.20	256,175
2021-02-16	43.00	44.00	42.40	43.60	1,677,670
2021-02-15	41.60	41.60	41.60	42.10	103,344
2021-02-12	41.20	42.60	41.20	42.30	95,265
2021-02-11	39.60	43.00	39.60	41.50	765,002
2021-02-10	41.00	41.00	40.00	41.50	387,568
2021-02-09	41.00	41.20	40.20	41.50	250,126
2021-02-08	38.80	39.20	37.00	40.10	193,103
2021-02-05	37.60	41.00	37.60	40.10	110,304
2021-02-04	39.20	39.20	37.00	38.00	202,627
2021-02-03	43.00	43.00	41.00	39.80	62,354
2021-02-02	42.80	42.80	42.80	41.40	111,838
2021-02-01	41.40	41.60	41.40	41.60	114,105
2021-01-29	43.00	43.00	41.00	40.40	72,735
2021-01-28	43.20	43.20	43.00	42.60	299,661
2021-01-27	45.00	45.40	44.00	44.70	102,653
2021-01-26	44.20	46.00	43.20	44.60	87,236
2021-01-25	45.00	45.20	43.20	44.20	521,610
2021-01-22	44.00	44.20	44.00	43.60	153,000
2021-01-21	44.20	44.20	43.00	44.00	260,827
2021-01-20	41.40	46.00	41.40	46.00	257,376
2021-01-19	40.00	44.00	40.00	42.40	332,138
2021-01-18	39.80	40.00	39.00	39.30	87,545
2021-01-15	42.80	42.80	40.00	41.10	298,905
2021-01-14	42.00	42.60	40.00	41.50	218,651
2021-01-13	35.20	41.00	35.20	40.60	1,130,114
2021-01-12	33.80	37.60	31.80	36.40	1,779,725
2021-01-11	33.80	33.80	33.60	32.50	151,191
2021-01-08	33.40	33.40	33.40	32.30	221,868
2021-01-07	31.20	31.20	31.20	32.30	3,924
2021-01-06	31.90	32.30	31.90	32.30	90,918
2021-01-05	31.80	32.00	31.80	31.90	78,580
2021-01-04	31.80	31.80	31.00	31.30	58,792
2020-12-31	30.50	31.70	30.50	31.70	30,625
2020-12-30	31.80	31.80	31.80	30.50	22,523
2020-12-29	31.80	31.80	30.00	30.70	221,760
2020-12-24	30.50	31.00	30.50	31.00	0
2020-12-23	30.50	30.50	30.50	30.50	5,031
2020-12-22	31.80	31.80	31.80	30.50	12,206
2020-12-21	30.30	30.50	30.30	30.50	3,463
2020-12-18	30.20	30.60	30.00	30.30	54,511
2020-12-17	30.80	31.20	30.00	30.50	290,640
2020-12-16	31.00	31.00	30.20	30.40	865,682
2020-12-15	31.00	31.00	31.00	30.30	70,510
2020-12-14	30.20	30.20	30.00	30.50	146,968
2020-12-11	30.20	30.20	30.20	30.30	73,088
2020-12-10	30.20	30.20	30.20	30.50	58,246
2020-12-09	31.00	31.00	31.00	30.70	91,231
2020-12-08	31.00	31.00	29.60	30.20	33,543
2020-12-07	31.00	31.80	31.00	30.80	43,492
2020-12-04	29.80	31.00	29.80	30.00	161,820
2020-12-03	28.50	29.30	28.50	29.30	37,871
2020-12-02	28.00	28.00	28.00	28.50	68,282
2020-12-01	29.20	29.20	29.00	28.50	448,865
2020-11-30	30.40	30.40	30.40	29.50	51,499
2020-11-27	31.00	31.00	30.40	29.50	516,886
2020-11-26	29.50	29.50	29.50	29.50	536,688
2020-11-25	29.30	29.50	29.30	29.50	361,775
2020-11-24	30.80	30.80	30.00	29.30	1,626,058
2020-11-23	30.20	30.20	29.00	29.40	213,956
2020-11-20	29.60	29.60	29.60	29.10	58,834
2020-11-19	29.00	29.00	29.00	28.90	25,502
2020-11-18	29.00	29.00	28.20	28.50	171,735
2020-11-17	29.80	29.80	29.00	28.50	74,566
2020-11-16	29.30	29.30	29.30	29.30	429,978
2020-11-13	30.60	30.60	30.60	29.30	105,672
2020-11-12	31.40	31.40	30.00	29.70	4,147,071
2020-11-11	31.80	31.80	31.80	31.00	394,822
2020-11-10	31.00	31.00	31.00	30.60	33,002
2020-11-09	29.80	30.20	29.80	30.00	108,651
2020-11-06	28.20	28.20	28.20	28.50	2,159,148
2020-11-05	26.40	29.00	26.40	29.00	193,709
2020-11-04	26.80	27.20	26.40	27.00	237,395
2020-11-03	25.00	25.00	25.00	25.20	124,986
2020-11-02	25.40	25.50	25.40	25.50	20,377
2020-10-30	25.20	25.20	25.00	25.40	81,266
2020-10-29	25.60	25.60	25.60	25.80	40,037
2020-10-28	26.00	26.00	25.40	25.40	186,045
2020-10-27	25.90	26.30	25.90	26.30	79,527
2020-10-26	26.00	26.80	26.00	25.90	55,618
2020-10-23	26.20	26.20	26.00	26.50	136,447
2020-10-22	26.20	26.20	26.00	26.30	37,922
2020-10-21	27.80	27.80	27.80	26.50	45,830
2020-10-20	26.80	26.80	26.60	26.90	36,686
2020-10-16	26.20	26.20	26.20	26.50	41,923
2020-10-15	27.20	27.20	26.20	26.60	2,586,320
2020-10-14	27.60	27.80	27.00	27.30	11,932,459
2020-10-13	26.20	26.20	26.20	26.50	30,620
2020-10-12	26.20	26.80	26.00	26.30	94,208
2020-10-09	26.70	26.70	26.50	26.50	38,947
2020-10-08	27.20	27.20	26.80	26.70	848,392
2020-10-07	26.80	27.00	26.80	27.00	648
2020-10-06	26.60	27.40	26.60	26.80	24,271
2020-10-05	26.80	27.00	26.80	27.00	67,208
2020-10-02	26.80	26.80	26.00	26.30	124,845
2020-10-01	26.40	26.40	25.00	26.00	255,206
2020-09-30	27.00	27.60	26.60	26.80	172,414
2020-09-29	28.00	28.40	27.00	27.30	721,445
2020-09-28	26.20	26.20	24.00	24.00	280,437
2020-09-25	28.60	28.60	26.60	26.40	289,632
2020-09-24	28.60	28.60	28.60	27.50	33,939
2020-09-23	27.20	27.20	27.20	27.20	124,059
2020-09-22	28.80	28.80	28.80	27.50	162,259
2020-09-21	29.80	29.80	27.00	27.50	398,373
2020-09-18	28.40	28.40	28.40	29.00	1,056,824
2020-09-17	29.20	29.20	28.40	29.50	92,507
2020-09-16	29.60	30.80	29.60	30.20	95,496
2020-09-15	30.20	30.80	29.40	29.70	387,652
2020-09-14	31.00	31.00	30.40	30.80	223,387
2020-09-11	31.20	32.20	31.00	31.10	31,142
2020-09-10	30.80	31.00	30.80	31.60	61,031
2020-09-09	31.60	32.00	31.60	31.60	53,740
2020-09-08	32.40	32.40	31.00	31.30	79,610
2020-09-07	32.20	32.20	32.00	32.10	149,172
2020-09-04	31.20	31.60	31.00	31.20	86,177
2020-09-03	32.00	32.60	31.80	31.90	29,707
2020-09-02	33.00	33.00	31.00	31.10	78,273
2020-09-01	33.00	33.00	33.00	32.10	30,655
2020-08-28	31.80	31.80	31.60	32.10	20,449
2020-08-27	32.30	32.30	31.90	31.90	360,041
2020-08-26	30.80	32.40	30.80	32.30	202,053
2020-08-25	32.40	32.80	32.40	32.20	35,766
2020-08-24	32.30	32.30	32.30	32.30	42,583
2020-08-21	33.00	33.00	32.00	32.30	74,912
2020-08-20	33.40	33.40	33.00	32.80	168,267
2020-08-19	33.80	34.40	33.80	34.00	385,753
2020-08-18	34.20	34.40	33.20	34.20	364,470
2020-08-17	34.20	34.20	33.00	33.30	151,351
2020-08-14	35.00	35.00	34.20	34.40	237,680
2020-08-13	35.00	35.20	34.60	34.70	1,301,546
2020-08-12	40.00	40.00	34.00	34.70	3,078,027
2020-08-11	36.00	40.80	35.80	40.10	1,852,617
2020-08-10	35.00	35.00	35.00	34.50	342,441
2020-08-07	33.60	35.00	33.60	34.20	337,517
2020-08-06	34.00	34.20	34.00	34.20	165,656
2020-08-05	34.00	35.00	34.00	34.00	252,386
2020-08-04	31.60	35.00	31.00	33.00	400,840
2020-08-03	31.40	31.80	30.00	30.60	400,147
2020-07-31	29.50	29.50	29.50	29.50	2,230
2020-07-30	29.00	29.00	29.00	29.60	11,451
2020-07-29	29.00	31.00	29.00	29.60	119,957
2020-07-28	30.00	30.00	30.00	29.60	179,741
2020-07-27	30.20	30.20	30.00	29.60	108,897
2020-07-24	30.00	32.00	30.00	30.60	51,857
2020-07-23	30.60	31.00	30.60	30.40	47,800
2020-07-22	30.80	30.80	30.80	30.30	77,935
2020-07-21	30.00	30.20	30.00	30.20	189,095
2020-07-20	30.60	30.60	30.60	30.60	24,622
2020-07-17	30.60	30.60	30.60	30.60	1,097
2020-07-16	30.50	30.60	30.50	30.60	41,327
2020-07-15	30.30	30.50	30.30	30.50	270,000
2020-07-14	30.40	30.40	30.20	30.30	112,814
2020-07-13	31.20	31.80	31.20	30.80	214,580
2020-07-10	30.60	30.60	30.60	29.60	16,344
2020-07-09	29.00	29.00	29.00	29.50	16,079
2020-07-08	29.00	29.00	29.00	29.60	15,648
2020-07-07	31.20	31.20	29.00	29.60	301,648
2020-07-06	30.20	32.00	30.20	31.50	164,544
2020-07-03	31.00	31.00	31.00	31.00	106,892
2020-07-02	29.00	30.80	28.20	29.50	336,781
2020-07-01	29.00	29.00	27.60	27.60	323,208
2020-06-30	30.00	30.00	30.00	29.40	44,978
2020-06-29	31.00	31.00	29.40	30.30	40,835
2020-06-26	31.00	31.00	30.00	30.40	43,442
2020-06-25	31.00	31.00	30.20	31.00	260,208
2020-06-24	31.00	31.00	31.00	30.30	104,350
2020-06-23	29.20	31.60	29.20	30.30	163,780
2020-06-22	29.20	29.20	28.80	28.70	212,770
2020-06-19	33.20	33.20	29.20	29.30	825,368
2020-06-18	33.20	33.20	33.20	34.00	19,678
2020-06-17	33.60	33.60	33.60	33.60	42,801
2020-06-16	34.00	34.00	34.00	32.80	195,799
2020-06-15	32.60	32.80	32.60	32.80	82,126
2020-06-12	33.00	33.00	33.00	32.60	28,480
2020-06-11	35.00	35.00	33.00	33.30	145,534
2020-06-10	35.20	35.20	35.00	35.30	52,020
2020-06-09	36.20	36.20	36.00	36.00	67,780
2020-06-08	36.00	36.20	36.00	36.20	282,902
2020-06-05	35.80	37.00	35.20	36.00	485,776
2020-06-04	35.30	35.30	34.50	34.50	417,193
2020-06-03	34.40	35.30	34.40	35.30	535,912
2020-06-02	35.20	35.20	35.00	34.40	151,415
2020-06-01	36.00	36.00	36.00	36.00	35,625
2020-05-29	35.70	35.70	35.70	35.70	143,864
2020-05-28	36.40	36.40	36.40	35.70	20,530
2020-05-27	36.40	36.40	36.20	36.20	729,275
2020-05-26	36.00	36.40	35.60	36.20	485,964
2020-05-22	35.00	35.00	35.00	35.00	207
2020-05-21	34.80	36.00	34.80	35.00	64,242
2020-05-20	34.10	34.10	33.90	33.90	47,468
2020-05-19	34.10	34.10	34.10	34.10	56,343
2020-05-18	34.40	34.40	34.10	34.10	2,890
2020-05-15	33.20	33.20	33.00	34.40	80,807
2020-05-14	34.40	34.40	34.00	33.70	81,885
2020-05-13	34.70	34.80	34.70	34.80	81,064
2020-05-12	34.00	34.70	34.00	34.70	11,217
2020-05-11	35.40	35.40	33.80	34.00	253,439
2020-05-07	36.00	36.00	36.00	35.70	192,308
2020-05-06	37.40	37.40	37.00	36.50	122,914
2020-05-05	39.00	39.00	38.00	38.50	409,613
2020-05-04	40.00	40.00	39.00	39.60	252,346
2020-05-01	41.20	41.20	40.20	40.70	76,976
2020-04-30	43.00	43.20	42.80	44.00	144,161
2020-04-29	44.60	44.60	44.00	44.00	45,520
2020-04-28	44.70	44.70	44.70	44.70	11,600
2020-04-27	42.80	46.00	42.80	44.70	684,052
2020-04-24	42.40	42.40	42.20	42.20	10,008
2020-04-23	43.40	43.60	43.00	42.40	452,085
2020-04-22	43.60	45.00	43.60	42.80	219,623
2020-04-21	43.30	43.30	42.80	42.80	26,344
2020-04-20	43.20	43.20	43.20	43.30	37,135
2020-04-17	43.20	43.60	43.20	42.80	39,789
2020-04-16	42.50	42.60	42.50	42.60	42,325
2020-04-15	44.20	44.20	42.20	42.50	186,966
2020-04-14	40.00	46.00	40.00	39.80	201,073
2020-04-09	35.00	41.00	35.00	39.80	300,022
2020-04-08	34.40	34.80	34.40	34.50	140,235
2020-04-07	32.50	32.50	32.50	32.50	45,385
2020-04-06	32.60	32.60	32.60	32.60	98,381
2020-04-03	34.20	34.20	34.20	34.20	61,663
2020-04-03	34.00	34.00	32.20	32.60	369,497
2020-04-02	34.00	34.40	34.00	34.20	193,723
2020-04-02	33.50	33.50	33.50	33.50	79,483
2020-04-01	33.00	33.00	33.00	33.50	159,364
2020-04-01	33.00	33.00	33.00	33.00	137,380
2020-03-31	35.00	35.00	29.60	35.60	461,706
2020-03-30	36.00	36.00	36.00	36.20	200,185
2020-03-27	36.00	36.00	35.20	36.50	161,905
2020-03-26	36.00	38.00	36.00	36.50	57,126
2020-03-25	36.40	36.60	36.40	35.40	34,107
2020-03-24	35.40	36.00	35.20	36.10	133,950
2020-03-23	37.50	37.50	37.50	37.50	328,479
2020-03-20	37.00	38.00	37.00	36.00	40,424
2020-03-19	41.00	41.00	35.00	42.50	224,130
2020-03-18	42.00	42.00	42.00	41.50	30,393
2020-03-17	43.00	43.00	40.00	41.40	109,970
2020-03-16	51.00	51.00	45.00	53.25	209,635
2020-03-13	51.00	51.00	51.00	51.00	0
2020-03-12	53.00	53.00	53.00	53.00	20,095
2020-03-11	52.00	52.00	52.00	52.00	33,484
2020-03-10	51.00	53.00	51.00	50.50	74,539
2020-03-09	51.00	51.00	51.00	53.00	13,484
2020-03-06	54.00	54.00	52.00	53.00	133,615
2020-03-05	58.00	59.00	57.00	56.50	135,771
2020-03-04	57.00	58.00	57.00	55.50	83,872
2020-03-03	55.50	56.00	55.50	54.25	46,910
2020-03-02	58.00	58.00	55.00	56.00	111,550
2020-02-28	56.00	56.00	55.00	57.00	123,316
2020-02-27	58.00	58.00	58.00	60.50	137,037
2020-02-26	61.00	61.50	61.00	63.00	94,566
2020-02-25	62.00	62.00	62.00	62.00	79,620
2020-02-24	61.75	61.75	61.75	61.75	57,974
2020-02-21	63.00	63.50	63.00	61.75	58,916
2020-02-20	63.00	63.00	63.00	62.25	47,406
2020-02-19	63.00	63.00	63.00	62.25	121,523
2020-02-18	62.00	62.00	61.00	61.50	158,583
2020-02-17	63.50	63.50	63.00	63.00	10,770
2020-02-14	65.00	65.00	63.00	63.50	48,139
2020-02-13	64.50	64.50	63.50	63.50	99,555
2020-02-12	62.50	64.50	62.50	64.50	79,555
2020-02-11	63.00	65.00	63.00	62.50	455,565
2020-02-10	62.00	65.00	62.00	64.50	238,897
2020-02-07	61.00	63.00	60.00	61.50	154,004
2020-02-06	59.25	59.25	59.00	59.00	113,336
2020-02-05	59.25	59.25	59.25	59.25	13,247
2020-02-04	59.25	59.25	59.25	59.25	80,460
2020-01-31	57.50	57.50	57.50	59.00	39,345
2020-01-30	57.00	57.00	57.00	59.00	30,947
2020-01-29	57.00	59.50	57.00	58.50	249,032
2020-01-28	57.75	58.50	57.75	58.50	32,900
2020-01-27	58.50	59.00	57.00	57.75	143,589
2020-01-24	61.00	61.50	61.00	60.00	42,319
2020-01-23	59.75	59.75	59.75	59.75	13,888
2020-01-22	62.50	62.50	60.00	59.75	149,783
2020-01-21	61.00	61.25	61.00	61.25	52,831
2020-01-20	61.75	61.75	61.00	61.00	27,381
2020-01-17	61.50	61.75	61.50	61.75	76,616
2020-01-16	62.00	62.00	62.00	61.50	85,000
2020-01-15	61.50	61.50	61.50	62.00	788,934
2020-01-14	61.75	61.75	61.50	61.50	322,513
2020-01-13	61.50	61.75	61.50	61.75	47,052
2020-01-10	62.00	62.00	62.00	61.50	38,060
2020-01-09	60.25	60.25	60.25	60.25	26,711
2020-01-08	60.25	60.25	60.25	60.25	40,290
2020-01-07	61.00	61.00	60.25	60.25	37,709
2020-01-06	60.00	60.00	60.00	61.00	50,692
2020-01-03	58.00	62.00	58.00	61.25	225,321
2020-01-02	55.75	57.00	55.75	57.00	127,961
2019-12-31	55.75	55.75	55.75	55.75	26,352
2019-12-30	57.50	57.50	57.50	55.75	123,581
2019-12-27	56.00	56.00	55.75	55.75	11,224
2019-12-24	57.50	57.50	57.50	56.00	6,109
2019-12-23	56.50	57.50	56.50	55.75	107,328
2019-12-20	54.00	56.00	54.00	54.50	263,869
2019-12-19	49.00	54.50	49.00	53.00	11,299,714
2019-12-18	48.00	48.00	48.00	48.00	99,693
2019-12-17	48.80	48.80	47.00	48.00	353,089
2019-12-16	48.10	48.10	48.10	48.10	94,193
2019-12-13	47.60	48.20	47.60	48.10	1,865,522
2019-12-12	46.20	46.50	46.20	46.50	72,635
2019-12-11	46.20	46.20	46.00	46.20	235,043
2019-12-10	47.50	47.90	47.50	47.90	191,093
2019-12-09	47.50	47.50	47.50	47.50	703,850
2019-12-06	47.80	47.80	47.80	47.80	87,955
2019-12-05	47.50	47.50	47.50	47.50	865,339
2019-12-04	47.50	47.50	47.50	47.50	3,041,475
2019-12-03	46.20	46.20	46.20	47.50	74,595
2019-12-02	48.00	48.00	46.20	47.50	234,465
2019-11-29	48.00	48.00	48.00	48.00	94,850
2019-11-28	47.60	48.00	47.60	48.00	298,247
2019-11-27	47.00	47.00	47.00	47.60	662,806
2019-11-26	47.80	47.90	47.80	47.90	171,497
2019-11-25	48.20	48.40	47.00	47.80	119,327
2019-11-22	49.50	49.50	49.00	49.00	43,684
2019-11-21	49.00	49.50	49.00	49.50	11,200
2019-11-20	49.50	49.50	49.00	49.00	266,262
2019-11-19	49.20	49.60	48.00	49.50	79,529
2019-11-18	50.00	50.00	50.00	51.00	64,222
2019-11-15	51.50	51.50	51.00	51.00	39,329
2019-11-14	51.00	51.50	51.00	51.50	138,621
2019-11-13	51.50	51.50	51.00	51.00	62,105
2019-11-12	51.50	51.50	51.50	51.50	127,745
2019-11-11	51.50	51.50	51.50	51.50	45,266
2019-11-08	51.25	51.50	51.25	51.50	23,802
2019-11-07	52.50	52.50	52.50	51.25	43,665

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795