Abrdn Euro Log Share History

Abrdn Euro Log Share Price history. The following table shows end-of-day data ASLI historical share prices for Abrdn Euro Log, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	60.80	60.80	58.00	58.80	597,905
2024-05-01	59.40	60.40	59.00	59.00	390,646
2024-04-30	61.20	61.20	59.20	59.20	675,040
2024-04-29	60.80	61.00	59.40	59.40	355,662
2024-04-26	61.40	61.80	60.60	60.60	355,721
2024-04-25	61.40	61.40	61.00	61.40	276,170
2024-04-24	60.80	61.80	60.00	61.00	227,877
2024-04-23	62.40	62.40	60.80	60.80	516,546
2024-04-22	61.60	62.00	61.20	61.60	438,212
2024-04-19	61.00	61.00	60.20	61.00	585,505
2024-04-18	60.80	60.80	59.80	60.80	304,139
2024-04-17	59.00	60.20	57.60	60.00	487,828
2024-04-16	59.80	59.80	57.00	57.60	979,201
2024-04-15	58.00	59.20	58.00	58.20	236,232
2024-04-12	57.60	58.40	57.60	58.20	163,067
2024-04-11	58.00	59.40	57.40	57.40	519,921
2024-04-10	58.20	58.80	57.60	57.60	273,258
2024-04-09	59.80	59.80	58.20	58.60	268,821
2024-04-08	60.80	60.80	58.80	58.80	570,095
2024-04-05	59.40	60.60	58.20	59.20	604,807
2024-04-04	59.20	59.60	58.00	58.00	354,251
2024-04-03	59.60	59.60	58.80	59.00	700,873
2024-04-02	60.40	60.40	58.40	58.40	733,967
2024-04-01	60.80	60.80	60.80	60.80	0
2024-03-29	60.80	60.80	60.80	60.80	0
2024-03-28	61.00	61.00	60.70	60.80	1,012,823
2024-03-27	61.40	61.70	60.80	61.70	563,807
2024-03-26	62.30	62.30	59.50	61.50	852,468
2024-03-25	62.20	62.20	61.00	61.10	484,750
2024-03-22	61.00	61.50	60.60	61.50	664,280
2024-03-21	61.00	62.60	61.00	61.40	981,305
2024-03-20	61.00	61.10	61.00	61.10	633,271
2024-03-19	61.00	61.10	61.00	61.10	314,625
2024-03-18	62.40	62.40	60.80	61.50	891,883
2024-03-15	61.10	61.40	60.80	60.80	1,681,860
2024-03-14	61.00	61.70	61.00	61.00	617,348
2024-03-13	61.00	61.60	60.20	61.00	895,757
2024-03-12	63.10	63.10	61.00	61.00	443,724
2024-03-11	64.00	64.00	62.50	63.10	368,273
2024-03-08	64.00	64.50	62.70	63.00	704,105
2024-03-07	65.00	65.00	63.70	63.70	397,020
2024-03-06	64.90	67.00	64.50	64.60	662,353
2024-03-05	64.50	64.50	64.00	64.40	648,649
2024-03-04	63.50	64.00	63.30	63.90	863,899
2024-03-01	63.20	63.20	63.20	63.20	549,880
2024-02-29	64.20	64.70	63.60	63.80	1,194,170
2024-02-28	64.00	64.00	63.40	63.40	1,070,558
2024-02-27	63.40	64.10	63.40	64.10	1,330,542
2024-02-26	63.50	63.60	63.40	63.40	505,116
2024-02-23	62.10	63.80	62.10	63.50	674,453
2024-02-22	63.00	63.40	63.00	63.10	259,860
2024-02-21	63.00	63.70	63.00	63.20	504,791
2024-02-20	63.30	63.60	63.00	63.00	635,855
2024-02-19	60.70	63.30	60.70	63.30	3,611,936
2024-02-16	60.10	60.70	59.50	60.50	378,588
2024-02-15	59.10	60.50	59.10	60.00	349,755
2024-02-14	58.50	59.30	58.30	58.80	537,500
2024-02-13	57.50	59.00	57.00	59.00	4,684,571
2024-02-12	58.40	58.50	58.00	58.20	261,009
2024-02-09	58.10	58.20	57.80	57.80	620,396
2024-02-08	58.50	58.50	58.00	58.00	421,114
2024-02-07	58.40	58.80	58.30	58.60	1,754,194
2024-02-06	58.40	58.60	57.90	58.30	1,628,374
2024-02-05	58.00	58.90	58.00	58.40	941,967
2024-02-02	58.90	59.40	58.20	58.30	674,902
2024-02-01	59.50	59.50	58.40	58.60	666,666
2024-01-31	58.40	59.00	57.80	58.30	1,721,529
2024-01-30	56.80	57.70	56.80	57.50	1,021,596
2024-01-29	56.90	58.00	56.50	57.30	1,665,499
2024-01-26	55.60	56.90	55.50	56.70	1,243,730
2024-01-25	56.50	57.00	55.70	56.00	2,430,723
2024-01-24	55.30	56.50	55.30	56.00	980,706
2024-01-23	54.30	55.00	54.30	54.90	3,804,531
2024-01-22	55.00	55.00	53.30	53.90	4,552,380
2024-01-19	53.60	53.90	52.80	53.90	1,015,199
2024-01-18	55.20	55.20	52.80	53.00	769,368
2024-01-17	55.00	55.00	53.10	53.60	591,801
2024-01-16	56.00	56.00	54.90	54.90	1,119,252
2024-01-15	55.90	55.90	55.00	55.30	817,280
2024-01-12	56.40	57.10	55.00	55.00	1,545,559
2024-01-11	55.50	55.80	55.00	55.10	368,987
2024-01-10	55.50	57.60	55.00	55.00	514,163
2024-01-09	58.80	58.80	55.30	55.90	2,038,509
2024-01-08	57.20	57.70	56.70	57.40	456,467
2024-01-05	58.60	58.70	57.90	58.50	780,634
2024-01-04	60.00	60.00	58.80	59.40	278,703
2024-01-03	60.70	62.90	59.00	59.80	482,417
2024-01-02	61.70	61.80	60.50	60.90	214,254
2024-01-01	61.60	61.60	61.60	61.60	0
2023-12-29	62.70	62.80	60.10	61.60	114,033
2023-12-28	61.50	61.60	60.10	61.30	336,221
2023-12-27	62.00	62.70	61.10	61.10	265,648
2023-12-26	61.90	61.90	61.90	61.90	0
2023-12-25	61.90	61.90	61.90	61.90	0
2023-12-22	61.90	62.00	61.60	61.90	148,123
2023-12-21	62.90	63.00	61.50	62.00	316,860
2023-12-20	62.90	63.00	61.10	62.00	739,133
2023-12-19	60.90	61.70	60.60	60.80	423,536
2023-12-18	59.80	60.90	59.40	60.60	2,152,431
2023-12-15	60.50	60.90	59.00	59.00	1,062,983
2023-12-14	61.80	63.60	59.20	60.70	1,005,783
2023-12-13	60.70	60.80	58.90	60.00	326,474
2023-12-12	59.70	61.40	59.70	61.40	2,346,075
2023-12-11	61.00	61.00	58.60	60.60	1,655,388
2023-12-08	61.00	61.20	60.20	60.20	626,176
2023-12-07	61.20	61.20	60.70	60.70	463,795
2023-12-06	61.20	62.60	61.00	62.60	707,021
2023-12-05	63.40	63.40	61.00	61.60	5,346,442
2023-12-04	61.90	63.50	61.90	63.10	1,007,270
2023-12-01	62.00	62.40	61.30	62.40	600,091
2023-11-30	62.10	63.00	60.70	63.00	3,712,012
2023-11-29	61.80	63.60	61.80	63.60	1,655,456
2023-11-28	61.20	61.70	60.10	61.70	1,082,201
2023-11-27	62.30	64.00	60.00	61.20	5,203,231
2023-11-24	57.00	57.50	56.80	56.80	263,060
2023-11-23	55.40	56.60	55.40	56.60	168,404
2023-11-22	56.50	57.60	54.80	56.90	533,174
2023-11-21	56.80	57.00	56.20	56.30	334,913
2023-11-20	55.90	57.80	54.70	57.80	479,129
2023-11-17	54.50	56.00	54.40	56.00	347,104
2023-11-16	55.20	55.20	54.80	54.80	278,768
2023-11-15	56.20	57.30	55.10	55.20	757,320
2023-11-14	54.00	55.90	53.10	55.80	822,357
2023-11-13	53.00	53.00	53.00	53.00	303,474
2023-11-10	54.00	54.00	53.60	53.60	324,794
2023-11-09	52.10	52.10	52.00	52.00	429,370
2023-11-08	52.90	53.00	52.90	53.00	299,866
2023-11-07	52.50	53.00	51.30	51.90	352,718
2023-11-06	52.00	54.00	51.00	52.30	557,863
2023-11-03	51.10	53.20	51.00	53.20	2,671,529
2023-11-02	51.00	53.00	51.00	51.40	1,723,538
2023-11-01	51.50	51.50	50.20	50.20	441,539
2023-10-31	51.50	52.80	51.00	51.00	1,734,491
2023-10-30	52.60	52.60	52.00	52.80	300,839
2023-10-27	51.00	53.50	51.00	52.80	750,657
2023-10-26	49.65	51.00	49.45	51.00	452,065
2023-10-25	51.40	51.40	49.60	49.60	172,849
2023-10-24	52.10	52.60	49.75	50.70	606,251
2023-10-23	52.20	52.80	52.20	52.20	429,281
2023-10-20	51.50	53.00	51.50	53.00	969,814
2023-10-19	52.20	53.30	50.70	51.80	586,035
2023-10-18	53.40	53.80	52.20	52.20	452,100
2023-10-17	55.50	55.50	54.00	54.50	492,417
2023-10-16	57.20	57.20	55.20	55.20	489,046
2023-10-13	61.00	61.00	57.70	57.70	666,645
2023-10-12	62.10	62.60	61.00	61.00	290,627
2023-10-11	62.60	62.80	62.30	62.80	265,272
2023-10-10	61.70	62.50	61.70	62.50	310,404
2023-10-09	62.90	62.90	61.70	61.70	204,609
2023-10-06	63.90	64.00	62.00	62.90	335,429
2023-10-05	63.60	64.00	63.10	63.10	534,708
2023-10-04	63.40	63.40	62.10	62.80	193,985
2023-10-03	63.00	63.50	62.90	63.50	212,209
2023-10-02	62.00	62.60	62.00	62.10	526,051
2023-09-29	61.00	62.60	60.10	62.60	457,012
2023-09-28	63.00	63.00	60.50	60.50	405,259
2023-09-27	64.50	64.50	62.90	62.90	275,955
2023-09-26	66.40	66.40	63.00	63.00	319,142
2023-09-25	65.00	65.60	64.50	65.60	1,439,911
2023-09-22	65.60	66.40	65.00	65.00	591,227
2023-09-21	64.00	65.60	63.10	65.00	818,614
2023-09-20	62.60	64.40	62.60	63.00	462,602
2023-09-19	62.90	62.90	61.90	61.90	425,518
2023-09-18	65.00	65.00	62.70	62.70	498,718
2023-09-15	64.00	64.00	64.00	64.00	1,154,783
2023-09-14	64.20	64.60	64.20	64.30	406,920
2023-09-13	65.00	65.00	63.90	63.90	1,339,479
2023-09-12	63.80	65.30	63.80	64.50	1,617,708
2023-09-11	64.70	64.70	64.00	64.00	1,134,184
2023-09-08	65.30	65.30	63.60	63.60	367,291
2023-09-07	65.20	66.00	65.00	65.00	245,343
2023-09-06	66.00	66.00	63.30	64.70	1,181,230
2023-09-05	66.50	66.50	66.50	66.50	197,470
2023-09-04	67.80	67.80	67.30	67.30	335,915
2023-09-01	67.00	68.10	66.70	66.70	487,150
2023-08-31	66.60	67.90	66.60	66.60	289,712
2023-08-30	66.60	67.90	66.50	67.00	487,292
2023-08-29	68.00	68.00	66.50	67.10	172,486
2023-08-28	68.00	68.00	68.00	68.00	0
2023-08-25	67.00	68.40	67.00	68.00	254,576
2023-08-24	67.40	68.40	67.00	67.00	352,169
2023-08-23	67.50	68.40	66.80	66.80	457,831
2023-08-22	71.00	71.00	67.90	67.90	477,701
2023-08-21	69.70	70.20	67.50	67.50	233,160
2023-08-18	70.10	70.20	70.10	70.20	147,259
2023-08-17	70.90	70.90	69.90	69.90	60,555
2023-08-16	69.40	69.50	69.40	69.50	180,896
2023-08-15	69.50	69.80	69.30	69.30	306,833
2023-08-14	71.00	71.00	70.00	70.00	142,763
2023-08-11	71.00	71.00	69.90	69.90	187,499
2023-08-10	69.90	70.30	69.20	70.00	210,524
2023-08-09	71.20	71.20	70.30	70.30	306,902
2023-08-08	69.60	69.80	69.40	69.40	365,707
2023-08-07	69.80	69.80	69.80	69.80	191,191
2023-08-04	70.10	70.10	70.10	70.10	121,601
2023-08-03	70.00	70.00	70.00	70.00	337,647
2023-08-02	70.10	71.40	70.00	70.00	340,573
2023-08-01	71.30	71.70	71.30	71.70	158,674
2023-07-31	71.00	71.10	69.50	70.80	366,798
2023-07-28	69.80	71.00	69.80	71.00	181,604
2023-07-27	71.40	71.40	70.20	71.20	212,567
2023-07-26	70.20	70.60	70.10	70.10	140,768
2023-07-25	70.00	70.00	70.00	70.00	77,459
2023-07-24	71.70	71.90	70.30	70.40	329,645
2023-07-21	72.00	72.00	70.50	70.50	229,496
2023-07-20	71.30	72.00	71.30	72.00	307,067
2023-07-19	68.00	71.50	68.00	71.00	524,805
2023-07-18	66.50	66.50	66.50	66.50	361,296
2023-07-17	66.50	66.80	65.90	65.90	242,402
2023-07-14	66.20	67.50	66.20	67.50	86,505
2023-07-13	65.40	66.90	65.30	66.90	174,046
2023-07-12	64.60	66.00	64.40	66.00	522,657
2023-07-11	63.60	64.20	62.80	64.20	779,840
2023-07-10	65.00	65.00	64.60	65.00	168,266
2023-07-07	64.90	64.90	63.80	64.90	273,526
2023-07-06	66.00	66.00	64.90	65.00	235,539
2023-07-05	66.40	66.70	65.80	65.80	284,132
2023-07-04	66.80	67.30	66.00	67.30	312,579
2023-07-03	66.00	66.00	65.00	65.40	420,447
2023-06-30	67.20	67.20	66.00	66.00	243,112
2023-06-29	68.20	69.10	67.30	67.50	295,376
2023-06-28	66.90	70.00	66.80	69.80	727,162
2023-06-27	65.50	66.80	65.00	66.80	981,556
2023-06-26	65.00	65.60	64.40	65.50	383,813
2023-06-23	67.50	67.60	64.00	64.90	913,843
2023-06-22	68.40	68.90	67.10	67.10	540,244
2023-06-21	71.00	71.00	69.00	69.50	227,562
2023-06-20	68.50	72.50	68.50	71.40	2,534,050
2023-06-19	68.50	69.50	67.60	69.00	1,481,396
2023-06-16	71.00	71.00	68.00	68.50	1,322,421
2023-06-15	73.70	74.00	71.00	71.90	1,450,052
2023-06-14	74.80	74.90	73.70	73.70	206,344
2023-06-13	76.30	76.30	74.20	74.30	473,387
2023-06-12	76.90	76.90	76.30	76.30	183,643
2023-06-09	77.10	77.10	76.30	76.30	244,823
2023-06-08	76.90	77.20	76.90	77.20	138,478
2023-06-07	76.60	77.60	76.10	77.60	395,539
2023-06-06	74.60	76.10	74.60	76.00	719,245
2023-06-05	75.00	77.40	75.00	77.40	374,513
2023-06-02	70.50	75.00	70.50	75.00	430,191
2023-06-01	71.40	72.40	70.10	72.40	237,788
2023-05-31	73.50	74.10	71.00	71.60	1,450,421
2023-05-30	75.50	75.50	74.00	74.80	409,883
2023-05-29	75.70	75.70	75.70	75.70	0
2023-05-26	75.90	75.90	74.70	75.70	427,446
2023-05-25	77.80	77.80	75.00	75.00	429,695
2023-05-24	78.90	79.00	77.80	77.80	388,570
2023-05-23	79.50	79.50	78.50	78.90	467,050
2023-05-22	81.10	81.20	80.40	80.50	1,876,025
2023-05-19	80.00	82.60	80.00	81.60	5,938,729
2023-05-18	80.20	81.00	80.10	80.70	1,300,090
2023-05-17	78.00	80.80	78.00	80.30	1,673,608
2023-05-16	75.50	78.80	75.50	78.80	927,459
2023-05-15	73.00	75.90	72.90	75.90	786,518
2023-05-12	70.00	72.90	70.00	72.90	400,566
2023-05-11	70.00	71.40	70.00	71.40	651,083
2023-05-10	71.60	71.60	70.60	71.40	557,573
2023-05-09	71.60	71.60	70.10	70.10	549,314
2023-05-08	71.40	71.40	71.40	71.40	0
2023-05-05	70.70	71.50	70.60	71.40	450,020
2023-05-04	71.10	71.10	70.00	70.00	349,811
2023-05-03	71.20	71.20	70.60	70.60	431,065
2023-05-02	70.90	71.20	70.70	71.20	283,288
2023-05-01	71.30	71.30	71.30	71.30	0
2023-04-28	70.50	71.30	70.50	71.30	560,218
2023-04-27	71.00	71.00	69.60	69.60	794,920
2023-04-26	70.70	71.40	70.70	71.20	660,090
2023-04-25	71.50	71.50	70.60	71.20	367,641
2023-04-24	71.30	71.80	70.80	70.80	577,408
2023-04-21	70.60	72.00	70.60	72.00	583,280
2023-04-20	71.60	72.00	71.60	72.00	1,600,334
2023-04-19	71.90	71.90	71.20	71.60	696,541
2023-04-18	71.80	72.40	71.60	72.00	524,646
2023-04-17	71.80	72.40	71.80	72.40	591,913
2023-04-14	71.90	72.00	70.90	70.90	786,864
2023-04-13	71.90	71.90	71.80	71.80	310,588
2023-04-12	71.90	72.00	71.20	72.00	339,880
2023-04-11	71.00	72.00	70.90	71.70	337,669
2023-04-10	71.00	71.00	71.00	71.00	0
2023-04-07	71.00	71.00	71.00	71.00	0
2023-04-06	70.00	71.00	69.60	71.00	664,990
2023-04-05	70.00	70.00	70.00	70.00	512,027
2023-04-04	70.00	70.90	69.60	70.40	527,778
2023-04-03	69.00	70.00	69.00	70.00	786,067
2023-03-31	68.10	68.30	68.00	68.30	1,142,953
2023-03-30	67.00	68.00	67.00	67.40	903,643
2023-03-29	70.40	70.40	66.00	66.60	882,228
2023-03-28	72.90	72.90	69.20	69.40	545,445
2023-03-27	73.90	73.90	72.20	72.20	1,971,729
2023-03-24	72.70	73.50	71.60	72.60	1,239,004
2023-03-23	71.60	73.30	71.60	73.30	1,120,269
2023-03-22	72.00	73.40	71.50	72.20	542,463
2023-03-21	70.70	72.90	70.70	72.10	1,182,753
2023-03-20	69.60	70.50	69.40	70.50	372,280
2023-03-17	70.90	71.50	69.80	71.50	940,686
2023-03-16	70.30	71.00	69.00	70.40	643,425
2023-03-15	70.10	70.10	68.20	69.50	1,769,765
2023-03-14	67.30	70.50	67.10	70.40	681,423
2023-03-13	70.00	70.00	67.00	67.40	860,892
2023-03-10	70.00	70.00	69.20	69.40	818,295
2023-03-09	72.00	72.00	69.70	70.10	1,457,101
2023-03-08	72.00	72.00	71.50	72.00	385,027
2023-03-07	74.00	74.00	72.00	72.40	448,698
2023-03-06	73.00	73.80	73.00	73.00	605,433
2023-03-03	73.00	73.00	72.00	72.40	497,759
2023-03-02	74.50	74.50	72.50	72.60	649,039
2023-03-01	75.50	76.00	75.00	75.00	676,139
2023-02-28	76.00	76.90	74.90	74.90	830,060
2023-02-27	75.10	75.50	74.00	75.00	553,639
2023-02-24	74.10	75.70	74.00	75.70	528,183
2023-02-23	74.70	74.70	74.00	74.00	767,001
2023-02-22	77.00	77.00	74.70	74.70	1,304,044
2023-02-21	77.70	77.70	77.00	77.20	567,687
2023-02-20	78.20	78.20	77.70	77.70	299,780
2023-02-17	77.60	78.20	77.60	78.20	1,066,942
2023-02-16	77.60	79.00	77.60	77.90	1,122,483
2023-02-15	77.60	78.20	77.60	77.70	463,706
2023-02-14	79.00	79.40	77.90	77.90	788,443
2023-02-13	77.40	79.60	77.40	78.90	1,042,933
2023-02-10	75.70	77.40	75.70	77.00	731,358
2023-02-09	76.00	77.10	76.00	76.70	1,024,026
2023-02-08	75.90	76.50	75.20	75.80	588,142
2023-02-07	75.00	75.60	75.00	75.60	255,697
2023-02-06	75.00	76.00	75.00	75.60	500,053
2023-02-03	75.40	76.00	75.30	75.30	455,238
2023-02-02	74.00	76.00	73.30	76.00	1,397,447
2023-02-01	72.90	73.00	72.00	72.00	1,225,122
2023-01-31	75.00	75.00	71.30	71.90	650,735
2023-01-30	74.00	74.90	73.50	74.80	792,135
2023-01-27	74.90	74.90	74.00	74.70	316,529
2023-01-26	74.10	74.90	73.50	73.70	957,737
2023-01-25	73.20	74.10	73.20	73.90	252,817
2023-01-24	70.90	73.90	70.90	73.60	940,487
2023-01-23	70.00	71.10	69.40	71.10	945,323
2023-01-20	70.50	71.90	70.20	70.50	1,405,885
2023-01-19	72.00	73.10	70.20	70.20	1,021,369
2023-01-18	73.50	74.00	72.30	72.30	693,025
2023-01-17	75.00	75.50	74.00	74.00	565,617
2023-01-16	75.30	75.30	75.00	75.00	788,329
2023-01-13	75.00	76.00	74.90	75.60	1,013,118
2023-01-12	73.90	75.60	73.90	75.00	821,152
2023-01-11	74.30	74.90	73.80	74.90	564,063
2023-01-10	75.90	76.00	74.00	74.50	603,612
2023-01-09	74.90	75.30	74.70	74.70	213,427
2023-01-06	74.60	74.70	73.60	73.90	1,394,787
2023-01-05	75.00	75.40	74.90	75.00	1,405,063
2023-01-04	73.90	75.00	73.80	73.80	773,047
2023-01-03	70.70	73.90	70.00	72.30	730,232
2023-01-02	68.50	68.50	68.50	68.50	0
2022-12-30	68.50	68.50	68.50	68.50	65,390
2022-12-29	69.40	70.80	69.40	70.60	250,892
2022-12-28	69.20	69.20	68.60	68.60	406,800
2022-12-27	70.00	70.00	70.00	70.00	0
2022-12-26	70.00	70.00	70.00	70.00	0
2022-12-23	67.40	70.00	67.40	70.00	421,226
2022-12-22	68.90	68.90	67.40	67.40	338,988
2022-12-21	67.90	68.40	67.10	67.10	516,796
2022-12-20	68.00	68.60	67.80	67.80	430,178
2022-12-19	70.00	70.00	68.00	68.00	1,354,659
2022-12-16	75.30	75.50	68.30	68.30	1,850,387
2022-12-15	76.10	76.40	75.40	75.40	677,994
2022-12-14	77.20	77.90	77.20	77.30	657,939
2022-12-13	75.00	78.90	75.00	77.80	392,147
2022-12-12	74.00	75.30	74.00	74.80	383,907
2022-12-09	72.30	74.00	72.30	74.00	2,866,432
2022-12-08	73.90	74.00	72.30	72.30	305,825
2022-12-07	74.00	74.00	72.60	72.60	815,835
2022-12-06	74.60	74.60	73.60	74.30	419,827
2022-12-05	74.80	75.90	74.80	75.90	372,012
2022-12-02	72.30	75.10	72.30	74.40	540,718
2022-12-01	73.80	73.80	72.50	73.70	359,208
2022-11-30	75.20	75.30	73.20	73.20	604,041
2022-11-29	75.00	75.80	74.60	75.20	324,754
2022-11-28	75.60	76.00	75.00	75.20	362,782
2022-11-25	75.90	76.30	75.50	76.30	297,704
2022-11-24	76.10	77.00	75.90	76.40	978,336
2022-11-23	74.90	75.60	74.90	75.60	625,310
2022-11-22	76.30	76.30	75.50	75.60	400,542
2022-11-21	75.40	76.30	75.20	75.70	418,210
2022-11-18	73.50	75.40	73.50	75.40	515,607
2022-11-17	73.10	73.50	72.10	73.50	322,169
2022-11-16	74.10	74.10	72.80	72.80	559,264
2022-11-15	73.80	76.00	73.30	74.60	490,626
2022-11-14	75.10	75.60	73.10	73.40	497,324
2022-11-11	76.50	76.50	74.40	75.30	1,280,077
2022-11-10	76.40	77.90	76.00	77.20	1,314,665
2022-11-09	76.90	76.90	75.50	76.30	382,686
2022-11-08	77.00	77.00	77.00	77.00	328,773
2022-11-07	77.30	78.00	76.90	77.20	612,990
2022-11-04	78.90	79.40	76.10	77.00	1,055,831
2022-11-03	78.10	79.00	76.10	77.40	340,439
2022-11-02	80.60	82.00	80.00	81.20	919,906
2022-11-01	79.60	81.30	78.80	81.30	709,378
2022-10-31	76.20	78.20	76.20	78.00	392,358
2022-10-28	77.30	78.20	77.00	78.20	263,772
2022-10-27	77.30	79.50	77.30	79.50	1,858,971
2022-10-26	78.40	79.00	77.30	78.10	452,239
2022-10-25	79.00	82.80	79.00	81.50	552,993
2022-10-24	77.90	79.00	77.80	77.80	605,081
2022-10-21	76.70	79.00	76.20	78.50	745,165
2022-10-20	74.60	76.60	74.00	76.10	352,936
2022-10-19	77.40	77.40	74.30	75.80	328,889
2022-10-18	76.40	80.00	76.40	77.90	525,655
2022-10-17	73.90	77.60	73.90	76.50	473,339
2022-10-14	73.90	74.70	73.70	74.70	290,742
2022-10-13	72.70	72.80	71.00	71.00	436,756
2022-10-12	73.10	73.10	71.60	72.40	332,156
2022-10-11	77.00	77.00	73.50	74.40	501,458
2022-10-10	78.30	78.30	75.10	76.60	552,253
2022-10-07	80.80	80.80	79.00	79.60	461,638
2022-10-06	79.90	81.50	79.30	80.70	1,631,091
2022-10-05	86.00	86.00	79.20	80.70	572,372
2022-10-04	89.20	89.20	85.10	86.00	1,043,772
2022-10-03	90.00	90.20	87.00	88.50	1,151,984
2022-09-30	81.80	90.50	81.80	88.40	1,375,583
2022-09-29	81.00	82.00	80.10	81.10	605,627
2022-09-28	75.80	82.90	69.70	82.90	2,070,005
2022-09-27	81.80	81.80	76.00	76.20	730,837
2022-09-26	84.20	84.60	82.20	82.90	769,453
2022-09-23	92.00	92.00	84.50	84.50	1,504,087
2022-09-22	96.10	96.10	92.30	92.60	1,004,539
2022-09-21	98.60	98.70	97.40	97.80	1,297,944
2022-09-20	97.90	99.90	96.10	98.00	933,274
2022-09-19	100.00	100.00	100.00	100.00	0
2022-09-16	98.90	100.40	98.90	100.00	1,144,905
2022-09-15	99.50	99.90	98.80	99.00	437,883
2022-09-14	99.00	99.00	96.30	98.50	647,775
2022-09-13	98.50	99.00	97.40	97.40	343,221
2022-09-12	97.50	99.00	97.50	98.50	433,715
2022-09-09	96.00	97.50	96.00	97.00	459,101
2022-09-08	94.90	96.60	94.90	96.00	834,736
2022-09-07	95.60	95.60	94.60	94.80	512,683
2022-09-06	96.80	96.80	94.80	95.60	480,773
2022-09-05	96.70	96.70	95.80	95.80	235,934
2022-09-02	96.00	98.20	95.70	98.10	658,650
2022-09-01	96.50	97.60	94.90	96.80	775,493
2022-08-31	97.10	97.10	96.00	96.50	549,272
2022-08-30	98.00	99.00	97.10	97.10	683,759
2022-08-29	98.30	98.30	98.30	98.30	0
2022-08-26	98.00	99.20	98.00	98.30	357,181
2022-08-25	99.00	99.30	98.00	98.30	279,128
2022-08-24	100.60	100.60	98.40	98.40	468,040
2022-08-23	102.60	102.60	99.00	99.20	410,804
2022-08-22	103.60	103.60	101.00	102.00	384,354
2022-08-19	104.60	104.60	103.00	103.40	216,835
2022-08-18	103.80	104.40	103.60	104.00	327,528
2022-08-17	104.60	104.60	103.00	103.00	256,930
2022-08-16	105.80	105.80	103.80	104.20	332,717
2022-08-15	104.60	105.60	104.60	105.00	293,192
2022-08-12	106.80	106.80	104.20	104.80	463,710
2022-08-11	104.20	106.80	104.20	106.00	380,009
2022-08-10	104.00	104.80	102.00	104.20	478,595
2022-08-09	103.40	103.40	102.80	103.00	972,980
2022-08-08	101.80	103.80	101.80	102.60	521,042
2022-08-05	102.80	104.20	102.20	102.20	360,683
2022-08-04	102.20	104.20	101.20	102.60	198,253
2022-08-03	101.20	102.60	101.00	101.60	482,358
2022-08-02	103.80	103.80	101.20	101.60	268,667
2022-08-01	101.80	104.40	101.80	103.40	269,550
2022-07-29	101.00	105.40	101.00	105.40	587,673
2022-07-28	100.40	102.40	100.00	102.40	298,925
2022-07-27	101.00	101.40	100.00	100.00	155,226
2022-07-26	102.60	102.60	100.80	101.20	390,390
2022-07-25	103.00	103.00	101.60	101.60	99,309
2022-07-22	100.60	103.00	100.40	102.40	502,868
2022-07-21	100.00	101.00	99.40	100.20	492,672
2022-07-20	97.50	100.20	97.50	99.20	420,634
2022-07-19	97.70	97.70	95.50	97.40	269,412
2022-07-18	96.30	99.30	96.30	97.40	621,426
2022-07-15	94.70	96.20	94.10	95.70	501,776
2022-07-14	95.90	95.90	93.70	95.40	858,063
2022-07-13	96.50	97.50	95.60	95.90	510,377
2022-07-12	98.10	98.30	96.10	96.70	651,505
2022-07-11	100.60	100.60	99.80	99.80	171,528
2022-07-08	101.00	102.00	100.40	100.60	573,543
2022-07-07	101.60	101.80	100.40	101.20	293,985
2022-07-06	99.70	101.40	99.00	101.00	719,959
2022-07-05	98.20	99.40	98.10	98.10	327,588
2022-07-04	98.90	99.70	98.40	98.40	855,192
2022-07-01	100.00	101.40	98.60	98.60	767,243
2022-06-30	103.20	103.20	99.00	99.60	942,159
2022-06-29	106.00	106.00	103.40	103.60	1,359,413
2022-06-28	105.00	105.60	104.80	105.60	327,033
2022-06-27	104.40	105.00	104.00	104.40	300,176
2022-06-24	102.80	104.40	102.60	104.40	415,029
2022-06-23	103.60	104.40	103.40	103.40	1,056,176
2022-06-22	104.00	105.00	104.00	104.00	659,260
2022-06-21	105.00	105.00	104.40	104.40	384,111
2022-06-20	104.00	105.40	102.80	104.60	973,377
2022-06-17	101.20	107.00	100.80	107.00	1,067,108
2022-06-16	100.80	101.20	100.20	100.80	226,406
2022-06-15	101.00	101.20	100.00	100.80	471,226
2022-06-14	102.00	102.40	100.00	100.40	391,916
2022-06-13	104.00	104.00	101.80	101.80	391,907
2022-06-10	106.60	107.40	104.00	104.00	619,909
2022-06-09	107.00	107.60	106.60	106.60	447,737
2022-06-08	107.20	108.00	106.60	106.60	328,727
2022-06-07	107.60	107.80	106.20	107.00	378,275
2022-06-06	106.60	108.00	106.20	107.80	667,563
2022-06-03	105.20	105.20	105.20	105.20	0
2022-06-02	105.20	105.20	105.20	105.20	0
2022-06-01	107.00	107.00	105.20	105.20	345,150
2022-05-31	107.00	108.00	106.60	108.00	490,616
2022-05-30	106.80	108.00	106.20	107.40	520,328
2022-05-27	105.40	106.40	105.40	105.60	455,003
2022-05-26	107.40	107.80	105.20	105.60	487,254
2022-05-25	104.80	107.40	104.80	107.00	595,194
2022-05-24	105.80	106.20	105.20	105.60	743,759
2022-05-23	104.60	106.60	104.60	106.20	524,886
2022-05-20	103.80	105.00	103.80	104.60	442,924
2022-05-19	104.20	104.20	103.40	103.80	555,587
2022-05-18	102.60	105.00	102.40	104.60	958,751
2022-05-17	103.40	103.60	102.00	103.20	1,120,797
2022-05-16	101.60	104.00	101.60	104.00	628,004
2022-05-13	100.60	101.80	100.00	101.80	670,807
2022-05-12	102.00	102.00	100.00	100.60	368,188
2022-05-11	101.00	103.40	101.00	103.40	978,827
2022-05-10	100.00	102.00	100.00	101.40	651,932
2022-05-09	104.00	104.00	100.20	100.40	1,146,964
2022-05-06	103.40	105.20	102.60	104.20	668,495
2022-05-05	104.20	105.80	102.00	103.60	1,310,743
2022-05-04	106.00	106.00	103.60	104.00	579,168
2022-05-03	109.20	109.20	106.00	106.00	1,513,618
2022-05-02	109.20	109.20	109.20	109.20	0
2022-04-29	110.60	110.80	109.20	109.20	957,643
2022-04-28	110.20	111.00	109.80	111.00	677,936
2022-04-27	110.60	110.80	110.20	110.20	1,996,637
2022-04-26	110.00	112.00	110.00	111.00	948,793
2022-04-25	111.00	111.00	109.00	110.20	555,549
2022-04-22	111.80	111.80	110.00	110.60	993,595
2022-04-21	109.80	111.20	109.60	110.20	1,552,744
2022-04-20	109.00	110.00	107.60	109.60	935,902
2022-04-19	110.20	110.20	108.20	108.20	486,428
2022-04-18	110.20	110.20	110.20	110.20	0
2022-04-15	110.20	110.20	110.20	110.20	0
2022-04-14	110.00	110.20	109.00	110.20	1,078,016
2022-04-13	111.00	111.00	109.60	110.20	1,126,073
2022-04-12	111.60	111.60	110.20	110.80	400,344
2022-04-11	111.60	112.40	111.00	112.00	997,826
2022-04-08	110.00	111.80	109.80	111.60	1,137,586
2022-04-07	111.00	111.00	109.60	110.00	620,169
2022-04-06	111.40	111.40	109.60	110.00	522,948
2022-04-05	111.00	111.60	109.40	111.00	1,188,014
2022-04-04	110.00	111.80	109.40	111.20	1,040,602
2022-04-01	111.00	111.00	109.20	109.60	841,502
2022-03-31	108.50	111.00	108.00	110.00	882,072
2022-03-30	110.00	110.50	108.00	108.50	1,433,076
2022-03-29	108.50	111.00	108.50	111.00	922,935
2022-03-28	108.50	109.50	108.50	109.00	817,040
2022-03-25	107.00	108.50	106.50	108.00	587,795
2022-03-24	106.00	107.50	106.00	107.00	566,670
2022-03-23	108.00	108.00	106.00	107.50	764,948
2022-03-22	106.50	109.00	106.50	108.00	1,130,356
2022-03-21	107.00	108.00	107.00	107.50	295,426
2022-03-18	106.50	108.00	105.50	107.00	3,442,667
2022-03-17	108.00	108.50	106.50	108.00	522,359
2022-03-16	108.50	108.50	106.00	107.50	1,169,821
2022-03-15	105.00	107.00	105.00	106.00	437,520
2022-03-14	105.00	107.50	105.00	107.00	798,662
2022-03-11	100.50	107.50	100.50	105.50	1,070,588
2022-03-10	101.50	103.50	100.00	103.00	5,774,319
2022-03-09	97.80	101.00	96.00	99.40	858,060
2022-03-08	95.80	98.00	95.60	95.60	507,453
2022-03-07	96.80	97.80	95.60	96.80	711,710
2022-03-04	99.40	99.40	96.60	98.60	891,416
2022-03-03	101.50	102.50	99.20	99.20	1,264,695
2022-03-02	104.50	104.50	102.50	102.50	447,668
2022-03-01	104.00	104.50	103.00	103.00	838,964
2022-02-28	103.00	103.00	101.00	103.00	734,835
2022-02-25	99.80	104.00	99.80	104.00	1,571,798
2022-02-24	101.50	102.50	97.20	98.00	1,901,090
2022-02-23	102.00	104.00	100.50	103.00	1,886,273
2022-02-22	101.00	102.00	100.00	100.00	1,492,139
2022-02-21	105.00	105.50	102.00	102.50	790,470
2022-02-18	105.50	106.00	104.50	105.50	397,696
2022-02-17	106.00	106.00	104.00	104.00	511,263
2022-02-16	105.50	106.50	105.00	105.00	558,298
2022-02-15	106.00	106.50	105.50	105.50	452,650
2022-02-14	108.00	108.00	105.50	106.50	1,689,507
2022-02-11	107.50	108.00	107.00	107.00	566,450
2022-02-10	106.50	107.50	106.50	107.50	507,699
2022-02-09	107.50	107.50	106.00	106.00	501,642
2022-02-08	107.50	108.00	106.50	107.50	476,800
2022-02-07	108.00	108.50	107.50	107.50	504,137
2022-02-04	110.50	110.50	107.50	107.50	1,509,634
2022-02-03	109.50	110.50	109.00	110.00	2,111,871
2022-02-02	111.00	111.00	107.50	108.50	3,556,399
2022-02-01	112.00	112.00	109.50	110.00	867,315
2022-01-31	110.50	111.50	110.00	111.50	614,388
2022-01-28	110.00	111.00	109.00	109.50	780,462
2022-01-27	110.00	111.50	110.00	110.50	344,644
2022-01-26	110.00	111.50	110.00	110.00	1,020,366
2022-01-25	108.50	110.00	108.50	109.50	885,169
2022-01-24	109.50	110.00	107.00	109.50	1,150,065
2022-01-21	110.00	110.50	109.00	109.00	408,062
2022-01-20	110.50	110.50	109.50	110.50	618,526
2022-01-19	110.00	110.50	109.50	109.50	381,125
2022-01-18	110.00	110.50	109.50	109.50	833,930
2022-01-17	111.00	111.00	110.00	111.00	416,771
2022-01-14	110.50	111.00	110.00	111.00	509,943
2022-01-13	110.50	111.50	110.50	110.50	778,096
2022-01-12	112.00	112.00	110.00	110.00	2,818,938
2022-01-11	112.00	113.00	112.00	112.00	202,192
2022-01-10	114.00	114.00	112.00	113.00	422,822
2022-01-07	115.50	115.50	113.00	113.50	401,104
2022-01-06	115.50	115.50	114.50	114.50	338,755
2022-01-05	116.50	117.00	115.00	115.00	443,898
2022-01-04	114.50	117.00	114.50	116.00	480,968
2022-01-03	117.00	117.00	117.00	117.00	0
2021-12-31	116.00	117.00	116.00	117.00	652,657
2021-12-30	116.00	116.00	114.50	114.50	324,765
2021-12-29	114.50	116.00	114.00	115.50	487,586
2021-12-28	114.00	114.00	114.00	114.00	0
2021-12-27	114.00	114.00	114.00	114.00	0
2021-12-24	113.50	114.00	113.00	114.00	432,582
2021-12-23	112.50	113.50	112.50	112.50	299,212
2021-12-22	113.00	113.00	112.50	112.50	321,075
2021-12-21	114.00	114.00	112.50	113.00	332,227
2021-12-20	113.50	114.00	112.50	113.50	1,021,135
2021-12-17	114.50	115.50	112.50	112.50	4,994,411
2021-12-16	115.00	115.50	114.00	114.50	765,455
2021-12-15	112.50	115.00	112.50	114.50	1,009,273
2021-12-14	116.50	116.50	113.00	113.50	672,010
2021-12-13	115.50	116.00	115.00	115.50	539,631
2021-12-10	116.50	117.50	115.50	116.00	417,582
2021-12-09	117.50	117.50	116.50	116.50	559,656
2021-12-08	115.00	117.50	115.00	117.50	546,441
2021-12-07	115.50	116.00	115.00	115.00	399,971
2021-12-06	114.00	117.00	114.00	115.50	1,135,090
2021-12-03	114.00	114.50	113.50	114.50	530,765
2021-12-02	113.00	114.00	112.50	114.00	667,548
2021-12-01	113.00	114.50	113.00	114.00	519,182
2021-11-30	115.00	115.00	113.00	113.00	703,501
2021-11-29	114.00	115.50	113.50	114.50	1,312,757
2021-11-26	113.00	114.00	112.50	112.50	1,393,202
2021-11-25	114.00	114.00	113.50	114.00	413,553
2021-11-24	114.00	114.00	112.50	113.00	2,527,921
2021-11-23	113.00	113.50	112.50	112.50	461,109
2021-11-22	114.50	114.50	112.50	113.50	1,774,958
2021-11-19	113.50	114.00	113.00	114.00	476,278
2021-11-18	112.50	113.50	112.50	113.50	611,187
2021-11-17	114.00	114.00	112.50	112.50	291,632
2021-11-16	113.00	114.00	113.00	113.00	540,317
2021-11-15	113.00	114.00	113.00	113.50	463,850
2021-11-12	113.00	114.00	112.50	113.00	590,098
2021-11-11	114.00	114.00	113.50	114.00	1,267,150
2021-11-10	114.50	114.50	113.50	114.00	679,408
2021-11-09	114.00	114.50	114.00	114.00	998,308
2021-11-08	114.50	114.50	112.50	112.50	1,060,022
2021-11-05	114.50	115.00	113.00	113.00	554,694
2021-11-04	114.50	115.50	113.50	114.50	962,644
2021-11-03	114.00	114.50	113.00	113.00	802,335
2021-11-02	113.50	114.00	113.00	113.50	1,423,063
2021-11-01	113.00	113.00	112.00	112.00	2,295,273
2021-10-29	113.00	113.00	112.00	112.50	1,795,563
2021-10-28	112.50	113.00	112.00	112.50	1,145,962
2021-10-27	112.50	112.50	112.00	112.00	555,959
2021-10-26	111.50	112.00	111.00	111.50	284,792
2021-10-25	112.50	112.50	111.00	111.00	893,558
2021-10-22	112.50	113.00	112.00	112.00	408,616
2021-10-21	113.00	113.00	111.50	112.00	666,697
2021-10-20	113.00	113.50	111.50	112.50	648,550
2021-10-19	114.00	114.00	111.50	112.00	1,050,957
2021-10-18	113.00	114.50	113.00	114.00	991,117
2021-10-15	112.50	113.00	111.50	113.00	674,932
2021-10-14	112.00	112.00	111.50	111.50	504,312
2021-10-13	110.00	112.00	109.00	111.50	2,080,079
2021-10-12	108.50	109.50	108.00	109.50	575,871
2021-10-11	109.50	110.00	108.50	109.50	592,313
2021-10-08	108.00	109.50	108.00	109.00	479,053
2021-10-07	109.50	110.00	109.00	110.00	1,032,064
2021-10-06	109.00	109.50	108.50	109.00	1,357,909
2021-10-05	109.00	109.50	108.00	108.00	2,176,907
2021-10-04	111.00	111.50	108.50	109.00	1,498,910
2021-10-01	112.50	112.50	110.00	110.50	2,189,849
2021-09-30	109.50	112.50	109.00	111.00	3,718,796
2021-09-29	111.50	113.50	108.50	109.00	2,288,746
2021-09-28	111.50	112.00	111.00	111.50	964,570
2021-09-27	111.50	112.00	111.50	111.50	404,367
2021-09-24	112.00	112.50	111.00	111.50	492,931
2021-09-23	113.00	113.00	112.50	113.00	555,555
2021-09-22	112.50	113.00	112.00	113.00	340,170
2021-09-21	113.00	113.00	112.00	112.00	312,762
2021-09-20	113.50	115.00	112.00	112.00	693,238
2021-09-17	113.50	115.00	113.00	115.00	1,317,810
2021-09-16	112.50	114.00	112.50	113.50	440,232
2021-09-15	111.00	113.00	111.00	113.00	788,866
2021-09-14	110.00	111.50	110.00	111.50	405,162
2021-09-13	111.00	111.00	110.00	110.00	625,959
2021-09-10	112.00	112.00	110.50	110.50	394,900
2021-09-09	113.00	113.00	111.50	112.50	388,133
2021-09-08	114.00	114.00	112.00	112.50	1,513,544
2021-09-07	122.00	122.00	119.00	119.00	463,572
2021-09-06	123.00	123.50	121.50	121.50	181,779
2021-09-03	123.00	124.00	123.00	123.50	127,366
2021-09-02	124.50	124.50	123.00	123.00	75,815
2021-09-01	125.50	126.00	125.00	125.50	812,481
2021-08-31	124.50	126.50	123.50	126.00	371,764
2021-08-30	125.00	125.00	125.00	125.00	0
2021-08-27	123.50	126.50	123.50	125.00	457,071
2021-08-26	123.50	125.50	123.00	123.00	203,065
2021-08-25	125.00	125.50	123.50	123.50	114,048
2021-08-24	124.00	125.50	124.00	125.50	140,522
2021-08-23	124.50	126.00	124.50	124.50	263,830
2021-08-20	125.00	126.00	124.50	125.00	158,022
2021-08-19	126.50	127.00	124.50	124.50	133,957
2021-08-18	126.50	127.50	126.00	126.00	221,026
2021-08-17	128.50	128.50	127.00	127.00	171,672
2021-08-16	127.50	129.00	127.00	129.00	307,282
2021-08-13	127.50	130.00	126.00	129.00	403,893
2021-08-12	123.00	128.00	123.00	127.50	299,863
2021-08-11	124.00	125.50	124.00	125.00	182,487
2021-08-10	124.50	124.50	123.50	123.50	665,616
2021-08-09	125.00	125.50	123.50	123.50	180,150
2021-08-06	125.00	126.00	124.00	126.00	367,715
2021-08-05	122.50	125.00	122.50	125.00	333,645
2021-08-04	122.00	122.00	122.00	122.00	319,489
2021-08-03	121.00	122.00	120.50	122.00	378,324
2021-08-02	119.00	122.00	119.00	120.00	448,094
2021-07-30	121.00	121.00	119.00	119.00	389,831
2021-07-29	120.00	121.00	119.00	120.00	175,369
2021-07-28	120.00	120.00	119.00	119.00	79,296
2021-07-27	120.00	120.00	119.50	119.50	91,978
2021-07-26	120.00	120.00	119.00	120.00	167,349
2021-07-23	118.00	120.00	118.00	120.00	60,066
2021-07-22	119.50	120.00	118.50	120.00	165,917
2021-07-21	118.50	119.50	118.50	119.50	185,714
2021-07-20	119.00	119.50	118.50	119.50	252,369
2021-07-19	119.00	119.50	118.50	118.50	156,563
2021-07-16	121.00	121.00	119.00	119.00	235,871
2021-07-15	120.00	120.00	118.50	118.50	80,609
2021-07-14	120.50	120.50	118.50	120.00	86,203
2021-07-13	120.00	120.50	119.00	120.50	192,244
2021-07-12	119.50	121.00	118.50	121.00	676,738
2021-07-09	119.00	120.00	119.00	120.00	279,277
2021-07-08	119.50	120.00	119.00	119.50	421,369
2021-07-07	119.50	120.00	118.50	119.50	269,777
2021-07-06	119.50	119.50	118.50	119.50	225,406
2021-07-05	119.00	119.50	118.50	119.50	480,296
2021-07-02	118.50	119.50	117.00	119.00	350,305
2021-07-01	117.00	119.00	117.00	117.50	176,803
2021-06-30	119.00	119.00	117.50	119.00	112,707
2021-06-29	118.50	119.00	117.50	117.50	136,470
2021-06-28	117.50	118.50	117.00	117.00	109,805
2021-06-25	118.50	118.50	117.00	117.00	104,399
2021-06-24	118.00	118.50	117.00	117.00	273,023
2021-06-23	119.00	119.00	117.00	118.00	242,442
2021-06-22	120.50	120.50	118.00	119.00	1,107,604
2021-06-21	120.00	121.00	119.00	120.50	324,846
2021-06-18	118.00	121.00	118.00	121.00	1,577,866
2021-06-17	119.50	119.50	118.50	119.00	241,414
2021-06-16	119.00	119.50	118.00	119.00	267,225
2021-06-15	118.50	119.50	118.00	118.50	250,955
2021-06-14	118.50	119.50	118.50	119.50	529,084
2021-06-11	119.00	119.50	118.00	118.00	142,283
2021-06-10	120.00	120.00	119.50	120.00	253,389
2021-06-09	119.50	120.50	119.00	119.50	339,452
2021-06-08	120.00	121.00	119.50	120.00	286,776
2021-06-07	119.50	121.00	118.00	121.00	299,412
2021-06-04	118.00	119.50	116.50	119.50	508,975
2021-06-03	116.50	118.50	116.50	118.50	402,312
2021-06-02	116.00	118.00	116.00	118.00	2,177,068
2021-06-01	116.50	116.50	115.50	115.50	172,158
2021-05-28	116.00	116.50	115.00	115.00	145,866
2021-05-27	115.00	117.00	115.00	117.00	209,205
2021-05-26	113.50	115.50	113.50	114.50	388,975
2021-05-25	116.00	117.00	113.00	113.00	803,285
2021-05-24	116.00	117.50	115.00	117.50	225,118
2021-05-21	116.00	117.50	115.50	115.50	341,600
2021-05-20	117.00	117.00	116.00	116.00	245,169
2021-05-19	117.00	117.00	117.00	117.00	143,303
2021-05-18	116.50	117.50	116.00	117.50	263,110
2021-05-17	117.00	117.00	116.50	117.00	274,199
2021-05-14	117.00	117.00	116.00	116.00	232,960
2021-05-13	116.50	117.00	116.00	116.00	188,568
2021-05-12	117.00	117.50	116.50	117.00	613,653
2021-05-11	116.00	117.00	116.00	117.00	126,570
2021-05-10	116.50	117.00	116.50	117.00	525,043
2021-05-07	117.00	117.50	116.50	117.00	931,627
2021-05-06	117.00	117.00	116.50	117.00	475,931
2021-05-05	116.00	117.00	116.00	116.50	491,250
2021-05-04	113.00	116.00	113.00	116.00	462,421
2021-04-30	114.00	115.00	114.00	114.50	283,757
2021-04-29	112.50	114.00	112.00	113.00	233,966
2021-04-28	117.50	117.50	112.50	112.50	767,121
2021-04-27	116.50	117.50	115.00	115.00	210,560
2021-04-26	118.00	118.00	116.00	116.50	206,831
2021-04-23	117.00	118.00	117.00	117.00	246,364
2021-04-22	117.50	119.50	117.00	117.50	418,454
2021-04-21	119.00	119.50	117.50	119.00	576,360
2021-04-20	119.50	119.50	117.50	119.00	274,677
2021-04-19	118.00	119.50	117.00	118.00	482,837
2021-04-16	114.50	121.00	114.00	121.00	884,333
2021-04-15	114.50	115.00	112.50	114.50	433,777
2021-04-14	113.00	114.50	112.00	114.50	430,133
2021-04-13	111.50	113.00	111.50	113.00	449,579
2021-04-12	112.50	113.00	111.50	113.00	213,291
2021-04-09	111.00	113.00	110.50	113.00	247,262
2021-04-08	110.00	112.00	109.50	111.00	632,436
2021-04-07	109.00	109.50	108.50	108.50	359,447
2021-04-06	110.00	110.00	108.50	108.50	765,870
2021-04-01	108.00	110.00	108.00	109.00	260,866
2021-03-31	110.50	110.50	108.00	108.50	773,767
2021-03-30	109.00	109.50	108.50	108.50	651,312
2021-03-29	108.50	110.00	108.50	108.50	432,968
2021-03-26	107.00	109.00	107.00	108.50	333,676
2021-03-25	105.50	108.00	105.50	107.00	340,393
2021-03-24	106.00	107.00	105.50	107.00	1,073,692
2021-03-23	105.00	106.00	105.00	105.50	297,100
2021-03-22	106.00	107.00	105.00	106.00	1,866,539
2021-03-19	107.00	107.00	104.00	106.00	1,643,116
2021-03-18	105.50	106.00	105.50	105.50	567,791
2021-03-17	107.00	107.00	105.00	105.50	571,475
2021-03-16	107.00	107.00	105.50	106.00	1,337,117
2021-03-15	107.50	107.50	105.00	106.00	946,100
2021-03-12	110.00	110.00	105.50	105.50	1,007,825
2021-03-11	108.50	110.00	108.00	108.50	372,496
2021-03-10	112.00	112.00	108.50	110.00	424,436
2021-03-09	113.00	114.00	113.00	113.00	194,374
2021-03-08	115.50	115.50	112.50	112.50	289,803
2021-03-05	114.50	115.50	114.50	114.50	253,219
2021-03-04	114.50	115.50	114.00	114.50	654,566
2021-03-03	117.00	117.00	114.50	116.00	590,328
2021-03-02	114.50	116.50	114.50	115.00	538,964
2021-03-01	114.00	117.00	114.00	116.00	272,646
2021-02-26	118.00	118.00	113.50	115.00	427,129
2021-02-25	119.00	119.00	117.00	117.50	397,422
2021-02-24	119.00	119.50	117.00	118.00	272,146
2021-02-23	121.50	121.50	119.50	119.50	467,237
2021-02-22	121.00	121.50	120.00	120.50	213,674
2021-02-19	122.00	122.00	119.00	119.50	880,741
2021-02-18	123.00	123.00	121.00	121.50	395,859
2021-02-17	122.50	122.50	121.00	121.00	357,374
2021-02-16	122.50	122.50	121.00	121.50	283,475
2021-02-15	118.00	122.00	118.00	120.50	423,303
2021-02-12	117.00	118.00	116.00	117.50	223,892
2021-02-11	117.00	117.00	116.50	117.00	192,839
2021-02-10	117.00	117.00	116.50	116.50	137,513
2021-02-09	116.00	117.00	116.00	117.00	219,449
2021-02-08	116.50	117.00	115.50	116.00	321,634
2021-02-05	116.00	116.50	115.00	115.50	312,364
2021-02-04	115.50	116.00	115.00	115.50	282,197
2021-02-03	117.00	118.00	115.50	115.50	677,082
2021-02-02	115.00	117.00	115.00	116.00	200,482
2021-02-01	114.00	116.00	113.50	116.00	417,194
2021-01-29	114.50	116.00	112.50	116.00	325,339
2021-01-28	113.50	114.00	111.50	114.00	463,655
2021-01-27	112.00	113.00	112.00	113.00	290,005
2021-01-26	113.00	113.00	111.00	111.00	204,778
2021-01-25	114.00	114.00	112.50	113.00	298,702
2021-01-22	114.00	114.00	113.00	113.00	877,943
2021-01-21	113.50	114.00	112.50	113.50	430,158
2021-01-20	110.50	114.00	110.50	113.50	766,357
2021-01-19	110.50	111.00	108.50	111.00	441,434
2021-01-18	110.50	110.50	108.50	110.50	271,679
2021-01-15	110.50	110.50	109.00	110.00	337,686
2021-01-14	109.00	110.00	109.00	109.00	1,939,662
2021-01-13	108.50	110.00	108.50	109.00	1,113,824
2021-01-12	109.00	109.00	107.00	108.50	158,990
2021-01-11	107.50	108.50	106.50	107.50	288,047
2021-01-08	110.00	110.00	107.50	108.50	754,466
2021-01-07	108.50	109.00	107.50	107.50	513,601
2021-01-06	108.50	109.00	107.50	107.50	316,866
2021-01-05	107.00	109.00	107.00	109.00	216,404
2021-01-04	108.50	109.00	108.50	109.00	883,763
2020-12-31	108.50	109.00	107.50	108.50	500,164
2020-12-30	108.50	108.50	107.50	108.00	259,615
2020-12-29	108.50	110.50	108.50	109.00	335,818
2020-12-24	107.00	109.00	107.00	109.00	94,221
2020-12-23	111.50	111.50	107.00	107.50	172,846
2020-12-22	108.50	109.50	108.00	109.00	599,907
2020-12-21	111.50	111.50	108.50	110.00	319,448
2020-12-18	108.50	109.50	108.50	109.50	876,191
2020-12-17	108.00	111.00	108.00	110.00	413,399
2020-12-16	109.50	109.50	108.00	109.50	467,960
2020-12-15	108.50	108.50	107.00	108.00	182,001
2020-12-14	108.50	109.00	108.00	108.50	263,202
2020-12-11	106.50	109.50	106.00	108.50	502,354
2020-12-10	107.50	107.50	106.50	107.00	487,528
2020-12-09	107.00	107.50	106.00	107.50	217,573
2020-12-08	105.50	108.00	105.50	107.50	263,578
2020-12-07	108.00	108.00	106.00	106.50	431,756
2020-12-04	106.50	107.50	105.50	106.50	407,075
2020-12-03	107.50	107.50	104.50	105.00	362,400
2020-12-02	106.50	109.50	105.50	107.00	632,217
2020-12-01	110.00	110.00	105.50	105.50	236,641
2020-11-30	110.00	110.00	106.00	106.50	311,445
2020-11-27	107.50	108.00	105.00	108.00	636,128
2020-11-26	110.50	111.00	108.00	108.00	236,778
2020-11-25	109.50	111.50	108.50	111.00	441,070
2020-11-24	108.50	111.50	108.50	110.00	559,266
2020-11-23	111.50	111.50	110.00	111.00	1,268,307
2020-11-20	111.50	111.50	109.50	111.00	559,312
2020-11-19	111.00	111.00	110.00	111.00	244,166
2020-11-18	109.50	113.00	109.50	111.00	401,449
2020-11-17	111.50	112.00	110.00	110.00	475,101
2020-11-16	111.00	112.00	110.00	110.50	372,605
2020-11-13	110.00	111.00	109.00	110.00	381,876
2020-11-12	110.50	110.50	109.50	110.00	399,554
2020-11-11	112.50	112.50	108.00	108.00	742,202
2020-11-10	112.50	112.50	111.50	112.00	307,717
2020-11-09	109.00	113.00	109.00	112.00	603,629
2020-11-06	107.00	109.00	107.00	108.50	90,974
2020-11-05	105.00	109.00	105.00	109.00	269,905
2020-11-04	107.50	108.50	107.50	108.50	228,447
2020-11-03	108.50	108.50	107.50	107.50	254,786
2020-11-02	102.00	108.50	102.00	107.50	390,838
2020-10-30	103.00	105.00	102.50	105.00	284,077
2020-10-29	105.50	106.00	104.00	104.00	621,995
2020-10-28	107.50	108.00	105.50	106.00	693,373
2020-10-27	109.00	109.00	108.00	108.50	246,661
2020-10-26	110.00	110.50	108.50	109.00	167,643
2020-10-23	112.00	112.00	109.00	110.50	126,208
2020-10-22	110.00	111.00	109.00	110.00	210,724
2020-10-21	112.00	112.00	108.50	111.00	312,127
2020-10-20	107.50	110.00	107.50	109.00	250,113
2020-10-16	109.50	110.50	109.00	109.50	421,952
2020-10-15	109.00	110.50	107.00	108.50	345,984
2020-10-14	107.00	108.00	106.50	107.50	249,819
2020-10-13	107.00	107.00	106.00	106.00	79,009
2020-10-12	107.00	107.00	105.50	107.00	163,405
2020-10-09	107.00	107.00	106.00	107.00	142,090
2020-10-08	109.00	109.00	105.50	106.00	206,153
2020-10-07	107.50	107.50	105.00	105.00	131,779
2020-10-06	105.00	108.00	105.00	107.50	303,353
2020-10-05	107.50	108.00	107.50	108.00	109,260
2020-10-02	107.00	107.00	105.00	106.50	121,659
2020-10-01	108.00	108.00	106.00	107.00	344,832
2020-09-30	105.50	108.00	105.00	107.00	495,862
2020-09-29	105.00	105.50	104.50	105.00	188,734
2020-09-28	106.00	106.00	104.50	105.00	174,207
2020-09-25	105.00	106.00	105.00	105.50	267,604
2020-09-24	105.00	105.00	104.50	104.50	194,097
2020-09-23	106.00	106.00	104.50	104.50	207,982
2020-09-22	106.00	106.00	105.00	106.00	92,026
2020-09-21	105.00	106.00	105.00	105.00	107,553
2020-09-18	106.50	106.50	105.00	106.50	1,496,765
2020-09-17	105.50	110.50	105.50	106.50	583,407
2020-09-16	105.50	105.50	105.50	105.50	265,849
2020-09-15	104.50	106.00	104.50	105.50	432,913
2020-09-14	104.50	104.50	104.50	104.50	103,277
2020-09-11	104.00	105.00	103.50	103.50	274,425
2020-09-10	103.50	105.00	102.50	103.00	369,875
2020-09-09	104.00	104.00	102.00	103.00	154,704
2020-09-08	103.00	103.00	102.00	102.50	217,686
2020-09-07	103.50	103.50	102.00	102.50	146,582
2020-09-04	102.00	104.00	102.00	102.50	258,986
2020-09-03	104.50	104.50	102.00	102.50	186,454
2020-09-02	105.00	105.50	104.50	104.75	308,783
2020-09-01	106.00	106.00	104.00	104.50	338,261
2020-08-28	104.00	106.00	103.50	104.75	291,445
2020-08-27	105.50	106.50	104.00	104.75	258,537
2020-08-26	106.00	106.00	104.00	104.50	188,715
2020-08-25	104.50	106.50	104.00	104.50	238,198
2020-08-24	107.50	107.50	104.00	104.75	217,541
2020-08-21	104.00	106.00	104.00	105.25	275,533
2020-08-20	104.50	107.00	104.00	105.25	104,832
2020-08-19	107.50	107.50	104.00	105.25	127,190
2020-08-18	108.00	108.00	104.00	106.25	115,645
2020-08-17	107.50	107.50	106.00	106.50	145,379
2020-08-14	107.50	107.50	106.00	106.00	120,801
2020-08-13	104.50	108.00	104.50	106.00	67,789
2020-08-12	105.50	105.50	104.50	105.50	166,391
2020-08-11	108.00	108.00	104.50	106.25	123,936
2020-08-10	107.50	107.50	104.50	105.00	187,784
2020-08-07	104.50	107.50	104.50	106.00	85,781
2020-08-06	104.50	106.50	104.50	105.50	121,828
2020-08-05	104.50	105.00	104.50	106.00	154,596
2020-08-04	104.50	108.00	104.00	105.75	91,175
2020-08-03	104.00	107.00	104.00	106.00	184,116
2020-07-31	103.50	107.00	103.50	106.00	205,011
2020-07-30	103.50	103.50	103.50	104.00	161,148
2020-07-29	103.50	105.00	103.00	104.00	198,824
2020-07-28	104.50	105.00	103.00	103.75	191,471
2020-07-27	102.50	105.00	102.50	104.25	178,440
2020-07-24	104.50	105.00	102.50	104.25	190,150
2020-07-23	102.50	105.00	102.00	104.00	223,476
2020-07-22	104.50	104.50	104.50	103.75	98,208
2020-07-21	103.00	105.00	103.00	104.25	251,697
2020-07-20	104.50	105.00	103.50	103.25	64,125
2020-07-17	105.00	105.00	102.50	103.25	103,044
2020-07-16	102.50	106.00	102.50	104.00	93,172
2020-07-15	105.50	105.50	104.00	103.75	156,096
2020-07-14	105.00	105.00	104.50	104.50	241,357
2020-07-13	102.50	105.00	102.50	103.75	128,768
2020-07-10	105.50	105.50	104.50	104.75	146,485
2020-07-09	105.50	105.50	104.50	105.00	236,546
2020-07-08	105.00	105.00	105.00	104.50	291,170
2020-07-07	105.50	105.50	103.50	104.50	169,722
2020-07-06	103.50	105.50	103.50	104.50	229,628
2020-07-03	104.00	106.00	103.50	104.75	159,555
2020-07-02	106.00	106.00	102.50	103.50	200,078
2020-07-01	103.50	105.50	103.50	105.00	112,821
2020-06-30	102.00	104.50	101.00	103.00	385,411
2020-06-29	104.50	105.50	102.00	106.25	162,696
2020-06-26	107.50	107.50	104.50	105.75	273,319
2020-06-25	107.00	109.50	105.00	105.75	313,613
2020-06-24	105.50	107.50	105.00	107.00	124,600
2020-06-23	108.00	108.50	106.00	107.00	622,816
2020-06-22	106.00	108.00	106.00	107.25	457,321
2020-06-19	107.00	108.50	102.50	108.25	498,051
2020-06-18	108.50	108.50	108.00	108.25	191,979
2020-06-17	105.00	110.50	105.00	105.75	702,548
2020-06-16	104.00	109.00	102.50	102.75	1,004,776
2020-06-15	103.00	103.00	100.50	102.75	236,977
2020-06-12	99.80	103.00	97.20	100.60	396,337
2020-06-11	100.50	103.50	100.00	100.40	343,679
2020-06-10	104.50	104.50	102.00	103.25	182,631
2020-06-09	104.50	105.00	103.00	103.25	239,884
2020-06-08	105.00	105.00	101.50	103.00	305,035
2020-06-05	98.00	102.50	98.00	101.50	473,450
2020-06-04	96.80	97.00	95.00	97.10	423,243
2020-06-03	97.80	97.80	95.80	95.70	263,325
2020-06-02	95.20	97.80	95.20	96.70	128,106
2020-05-29	95.00	97.20	95.00	95.90	228,174
2020-05-28	97.00	97.00	96.80	95.90	77,406
2020-05-27	96.40	97.80	93.80	96.10	565,732
2020-05-26	90.00	98.40	90.00	96.10	1,594,381
2020-05-22	81.80	90.00	81.80	84.10	324,323
2020-05-21	81.20	85.00	81.20	84.10	308,109
2020-05-20	84.00	84.00	84.00	83.50	76,560
2020-05-19	84.20	84.20	84.20	83.00	142,440
2020-05-18	82.20	82.20	81.20	82.90	296,221
2020-05-15	85.00	85.00	80.20	82.50	465,168
2020-05-14	81.20	84.80	80.40	82.20	169,165
2020-05-13	84.80	84.80	81.00	83.30	198,647
2020-05-12	81.20	82.20	81.20	84.30	162,433
2020-05-11	86.80	86.80	82.20	84.70	104,370
2020-05-07	84.80	85.00	84.60	83.10	345,101
2020-05-06	84.60	84.60	82.00	83.50	267,931
2020-05-05	82.00	84.80	81.40	83.50	269,296
2020-05-04	83.60	84.80	83.00	83.80	136,334
2020-04-30	87.20	89.80	85.20	86.40	237,701
2020-04-29	83.40	87.00	83.40	86.40	211,908
2020-04-28	87.00	87.00	83.80	84.50	144,914
2020-04-27	84.20	87.00	84.00	84.50	304,916
2020-04-24	85.00	86.80	84.00	84.90	200,086
2020-04-23	85.00	86.90	85.00	86.90	101,780
2020-04-22	88.20	88.20	85.00	86.80	133,660
2020-04-21	88.60	88.60	85.00	86.80	244,818
2020-04-20	86.20	87.80	86.00	86.90	271,409
2020-04-17	86.20	88.80	86.20	87.50	345,359
2020-04-16	87.00	89.00	86.00	88.00	127,201
2020-04-15	90.00	90.00	87.00	87.10	133,709
2020-04-14	89.60	90.80	87.40	88.50	177,271
2020-04-09	89.40	89.40	87.00	88.50	117,806
2020-04-08	89.00	91.00	89.00	89.90	131,366
2020-04-07	90.00	91.80	89.20	89.90	402,227
2020-04-06	87.00	88.20	87.00	88.40	242,277
2020-04-03	87.00	87.00	87.00	87.00	28,179
2020-04-03	87.60	90.00	87.20	88.40	242,711
2020-04-02	90.00	90.00	87.00	87.00	219,355
2020-04-02	90.00	90.00	87.40	88.90	166,933
2020-04-01	89.80	89.80	89.80	89.80	79,687
2020-04-01	89.80	89.80	89.80	89.90	22,318
2020-03-31	93.00	93.00	89.20	89.60	189,041
2020-03-30	89.00	90.00	87.20	86.60	362,267
2020-03-27	84.00	88.00	83.80	83.20	562,244
2020-03-26	79.00	85.00	77.20	80.40	342,298
2020-03-25	75.00	80.40	75.00	76.10	148,144
2020-03-24	77.00	77.00	74.20	71.80	180,985
2020-03-23	72.60	74.20	69.20	70.50	267,669
2020-03-20	72.40	73.60	70.20	70.20	160,668
2020-03-19	73.80	73.80	70.00	72.60	91,099
2020-03-18	75.00	78.60	75.00	75.00	270,103
2020-03-17	75.00	75.20	71.00	74.10	560,130
2020-03-16	86.20	86.40	73.00	87.80	576,525
2020-03-13	85.80	88.80	85.80	86.70	124,779
2020-03-12	89.40	89.40	88.20	90.40	343,345
2020-03-11	87.80	90.00	87.80	87.20	386,377
2020-03-10	85.80	88.00	85.80	85.50	604,502
2020-03-09	83.80	86.00	83.00	85.60	166,041
2020-03-06	86.00	86.20	84.20	85.60	204,906
2020-03-05	87.00	87.00	86.00	87.40	391,773
2020-03-04	86.80	91.00	86.20	86.90	431,092
2020-03-03	87.00	88.20	86.60	86.70	394,319
2020-03-02	86.20	87.60	85.80	85.60	312,882
2020-02-28	82.60	85.20	81.40	83.30	826,916
2020-02-27	85.80	85.80	82.20	86.10	864,051
2020-02-26	87.60	87.60	84.80	88.40	303,573
2020-02-25	88.80	89.00	88.20	88.80	188,254
2020-02-24	90.20	90.20	87.40	90.80	438,661
2020-02-21	90.60	91.00	90.60	90.80	250,000
2020-02-20	92.20	93.80	92.00	92.30	1,246,981
2020-02-19	94.00	94.00	92.00	93.10	238,772
2020-02-18	93.00	93.00	93.00	92.30	145,167
2020-02-17	93.00	93.60	93.00	92.30	556,364
2020-02-14	92.60	92.60	92.00	92.10	191,729
2020-02-13	92.80	93.00	91.60	92.40	176,973
2020-02-12	93.00	93.00	91.60	92.20	217,515
2020-02-11	92.80	93.00	91.80	92.40	148,444
2020-02-10	91.80	92.80	91.60	92.30	139,528
2020-02-07	93.00	93.00	91.60	92.20	221,283
2020-02-06	91.40	93.00	91.40	92.20	292,330
2020-02-05	92.00	93.00	90.20	91.90	287,319
2020-02-04	90.00	91.00	90.00	90.40	326,640
2020-02-03	90.20	90.60	90.00	91.00	212,770
2020-01-31	90.80	92.60	90.00	91.60	181,413
2020-01-30	91.60	93.20	90.60	91.60	224,425
2020-01-29	91.60	91.60	91.60	92.20	102,807
2020-01-28	93.60	93.60	91.80	92.60	239,806
2020-01-27	93.60	93.60	92.60	92.70	228,945
2020-01-24	93.80	93.80	93.80	92.70	214,529
2020-01-23	92.60	93.60	91.80	92.60	203,931
2020-01-22	94.00	94.00	92.20	92.40	426,385
2020-01-21	94.00	94.00	93.80	92.80	206,790
2020-01-20	93.00	94.20	92.20	92.90	482,688
2020-01-17	92.40	93.00	91.20	92.30	436,679
2020-01-16	91.40	92.40	90.80	91.70	338,861
2020-01-15	92.20	92.20	90.80	91.70	278,045
2020-01-14	92.00	93.00	90.60	91.60	168,735
2020-01-13	92.40	92.40	90.60	91.80	232,198
2020-01-10	91.20	91.20	90.60	91.20	247,254
2020-01-09	91.20	91.20	91.20	91.90	153,897
2020-01-08	91.20	91.20	91.20	91.90	61,498
2020-01-07	91.20	91.80	91.20	91.60	494,830
2020-01-06	93.00	93.00	91.40	92.20	176,258
2020-01-03	90.40	92.40	90.40	91.50	519,494
2020-01-02	91.80	92.40	90.60	91.40	316,566
2019-12-31	90.40	90.40	90.20	91.30	144,017
2019-12-30	90.40	90.40	90.20	91.40	142,765
2019-12-27	90.40	92.00	90.40	91.50	73,320
2019-12-24	90.00	91.80	90.00	92.00	86,008
2019-12-23	91.40	92.00	90.60	91.90	266,463
2019-12-20	91.20	92.20	89.60	90.50	479,153
2019-12-19	92.00	92.00	89.40	90.20	578,499
2019-12-18	91.40	91.40	90.00	90.30	605,955
2019-12-17	92.40	92.40	90.60	91.10	310,405
2019-12-16	92.80	92.80	92.00	91.80	474,726
2019-12-13	93.80	94.00	91.00	91.60	263,469
2019-12-12	93.80	93.80	92.40	92.40	311,434
2019-12-11	93.60	94.00	92.20	92.60	115,410
2019-12-10	92.20	94.00	92.20	92.60	408,505
2019-12-09	92.60	94.00	92.20	93.20	198,585
2019-12-06	92.00	93.40	91.40	92.40	117,291
2019-12-05	91.00	92.60	91.00	91.80	130,413
2019-12-04	92.60	92.60	91.00	91.80	156,979
2019-12-03	92.60	92.60	92.00	91.70	103,155
2019-11-29	92.00	92.00	92.00	91.50	473,496
2019-11-28	92.60	92.80	91.00	92.10	408,458
2019-11-27	93.20	94.00	93.20	93.60	340,889
2019-11-26	93.20	93.80	93.20	93.50	64,565
2019-11-25	93.20	93.80	93.20	93.50	276,686
2019-11-22	93.40	94.60	93.20	93.60	162,687
2019-11-21	94.60	94.60	93.40	94.10	78,650
2019-11-20	95.00	95.00	94.60	95.00	124,444
2019-11-19	95.00	95.80	95.00	95.40	126,689
2019-11-18	95.20	96.40	95.20	95.80	314,444
2019-11-15	95.40	95.80	95.00	95.40	147,375
2019-11-14	96.00	96.00	95.40	95.90	216,509
2019-11-13	96.00	96.20	96.00	96.60	89,642
2019-11-12	97.40	97.40	97.40	97.80	259,500
2019-11-11	96.80	97.00	96.80	97.10	339,425
2019-11-08	97.80	97.80	96.40	97.10	500,005
2019-11-07	96.60	96.60	96.60	97.30	281,044
2019-11-06	96.60	97.20	96.60	97.00	669,472
2019-11-05	96.80	97.00	96.80	97.10	279,529
2019-11-04	98.20	98.20	96.60	97.10	189,686
2019-11-01	97.80	97.80	96.60	96.80	322,550
2019-10-31	98.40	98.40	97.00	96.80	163,922
2019-10-30	96.40	97.40	96.00	96.70	133,733
2019-10-29	97.20	97.20	96.60	97.80	318,818
2019-10-28	97.80	98.60	97.00	97.80	659,848
2019-10-25	96.60	97.20	96.60	97.50	298,744
2019-10-24	97.00	98.00	97.00	97.00	306,845
2019-10-23	96.00	96.40	95.60	95.90	219,534
2019-10-22	96.00	96.00	96.00	95.80	666,793
2019-10-21	95.20	96.20	95.20	96.10	1,011,670
2019-10-18	94.20	95.00	94.20	94.90	521,644
2019-10-17	94.80	94.80	94.20	94.50	323,218
2019-10-16	94.80	94.80	94.20	94.50	167,582
2019-10-15	94.80	94.80	94.80	94.70	157,603
2019-10-14	95.00	95.00	94.40	94.70	308,157
2019-10-11	93.60	94.40	93.40	94.10	314,241
2019-10-10	92.60	93.00	92.60	93.00	261,989
2019-10-09	92.40	93.80	92.20	92.70	144,870
2019-10-08	92.40	94.80	92.20	92.60	339,203
2019-10-07	93.00	93.20	92.00	92.70	266,247
2019-10-04	92.60	94.60	92.60	93.70	100,051
2019-10-03	92.60	94.00	92.40	93.30	223,125
2019-10-02	93.00	93.80	92.40	92.90	259,454
2019-10-01	93.40	93.60	91.80	93.30	192,735
2019-09-30	93.60	94.00	93.20	93.60	117,958
2019-09-27	92.60	93.80	92.60	93.40	215,728
2019-09-26	92.40	93.40	92.40	93.00	224,874
2019-09-25	93.00	93.00	92.40	92.90	106,731
2019-09-24	92.40	92.40	92.00	92.50	99,418
2019-09-23	92.60	93.20	92.00	92.50	207,916
2019-09-20	92.20	94.60	92.20	92.00	487,950
2019-09-19	91.60	92.40	91.40	91.90	139,729
2019-09-18	92.40	92.40	90.40	91.50	306,914
2019-09-17	92.40	92.40	90.60	91.50	191,280
2019-09-16	90.40	92.00	90.40	91.70	314,628
2019-09-13	92.00	92.00	90.40	91.00	152,288
2019-09-12	91.40	92.00	90.60	91.20	147,943
2019-09-11	91.80	91.80	91.20	91.60	120,355
2019-09-10	91.80	91.80	91.00	91.50	190,966
2019-09-09	91.00	91.00	90.80	91.40	136,881
2019-09-06	90.80	91.00	90.60	90.90	168,990
2019-09-05	91.20	91.60	90.60	91.20	223,386
2019-09-04	91.80	92.80	91.00	91.60	249,283
2019-09-03	92.60	92.60	91.80	91.90	102,827
2019-09-02	92.60	92.60	91.20	91.80	606,656
2019-08-30	93.00	93.00	93.00	92.40	55,285
2019-08-29	92.00	93.00	92.00	92.20	359,142
2019-08-28	93.80	93.80	92.00	92.20	255,892
2019-08-27	92.40	93.20	92.00	92.50	184,109
2019-08-23	94.40	94.40	93.80	93.50	34,448
2019-08-22	93.80	94.00	93.00	93.50	148,640
2019-08-21	93.80	93.80	93.00	93.20	299,846
2019-08-20	93.00	93.40	92.40	92.70	161,837
2019-08-19	93.60	93.80	93.00	93.30	63,738
2019-08-16	93.60	94.00	92.60	93.20	657,178
2019-08-15	94.00	94.60	92.80	93.10	243,140
2019-08-14	94.80	95.40	93.80	94.40	211,373
2019-08-13	95.00	96.00	94.80	95.40	138,959
2019-08-12	95.60	96.00	94.80	95.40	216,047
2019-08-09	96.80	96.80	95.40	95.80	341,809
2019-08-08	97.60	97.60	96.40	96.30	194,322
2019-08-07	98.00	98.00	96.20	96.60	198,443
2019-08-06	97.80	98.20	97.00	97.50	232,777
2019-08-05	97.80	98.60	97.40	98.00	206,482
2019-08-02	99.60	99.60	97.40	98.10	123,576
2019-08-01	98.60	99.60	98.00	98.80	309,415
2019-07-31	99.20	99.80	98.60	98.80	188,478
2019-07-30	99.00	100.00	99.00	99.60	418,035
2019-07-29	99.20	100.50	99.00	99.50	326,873
2019-07-26	99.00	99.60	98.60	99.30	2,306,979
2019-07-25	99.00	100.00	99.00	99.60	82,449
2019-07-24	99.00	100.00	98.60	99.85	46,279
2019-07-23	100.00	100.00	99.00	99.50	194,535
2019-07-22	100.00	100.50	99.80	100.15	199,866
2019-07-19	99.00	99.80	98.00	99.20	362,222
2019-07-18	99.60	99.60	99.00	99.30	183,444
2019-07-17	99.60	99.80	99.00	99.40	106,913
2019-07-16	100.00	100.00	98.80	99.20	116,440
2019-07-15	99.20	100.00	99.20	99.50	124,975
2019-07-12	99.60	101.00	99.60	100.20	485,835
2019-07-11	100.00	101.00	99.60	100.30	69,104
2019-07-10	99.60	101.00	99.40	100.20	262,557
2019-07-09	101.00	101.00	99.60	100.30	278,597
2019-07-08	101.00	101.00	99.60	100.40	297,014
2019-07-05	101.00	101.00	101.00	100.40	71,934
2019-07-04	103.00	103.00	100.50	101.25	205,391
2019-07-03	102.00	102.50	102.00	101.50	270,377
2019-07-02	101.50	102.00	101.00	101.50	392,313
2019-07-01	101.50	101.50	100.00	100.75	211,084
2019-06-28	99.60	101.00	99.60	100.15	146,384
2019-06-27	100.00	100.00	99.20	99.80	87,813
2019-06-26	99.00	100.50	99.00	99.85	356,812
2019-06-25	99.00	99.80	99.00	99.50	227,265
2019-06-24	99.00	100.00	99.00	99.50	128,180
2019-06-21	97.40	97.40	97.40	98.80	11,664
2019-06-20	100.00	100.00	97.60	98.80	272,716
2019-06-19	100.50	100.50	99.00	99.75	250,469
2019-06-18	99.40	101.00	98.40	99.75	209,126
2019-06-17	100.50	102.00	98.40	99.10	356,995
2019-06-14	103.00	103.00	100.50	101.25	149,142
2019-06-13	103.00	104.00	102.00	103.00	36,378
2019-06-12	102.50	103.50	101.50	102.75	399,938
2019-06-11	102.50	102.50	102.50	103.00	152,657
2019-06-10	101.00	104.00	101.00	102.75	411,618
2019-06-07	101.00	102.00	100.50	101.25	116,936
2019-06-06	98.40	100.50	98.40	99.95	231,051
2019-06-05	97.00	98.00	96.40	97.80	149,228
2019-06-04	96.00	98.60	96.00	97.50	141,011
2019-06-03	96.40	97.60	96.40	97.20	142,703
2019-05-31	98.00	98.40	97.00	98.00	55,231
2019-05-30	96.80	98.20	96.80	98.00	233,373
2019-05-29	96.80	98.00	96.80	98.10	188,496
2019-05-28	96.60	98.60	96.60	97.80	140,745
2019-05-24	97.40	97.60	96.80	97.20	134,804
2019-05-23	97.00	97.00	96.40	96.60	119,194
2019-05-22	96.40	96.60	96.40	96.90	131,197
2019-05-21	96.40	96.40	96.40	96.70	129,669
2019-05-20	96.60	97.20	96.40	96.60	230,640
2019-05-17	95.40	96.20	95.40	95.90	198,386
2019-05-16	95.60	95.80	95.60	96.40	257,738
2019-05-15	94.80	96.80	94.80	96.60	71,294
2019-05-14	95.20	97.00	95.20	96.30	222,369
2019-05-13	95.00	96.00	94.60	95.00	179,585
2019-05-10	94.80	97.00	94.80	96.00	197,722
2019-05-09	94.40	96.00	94.40	95.20	234,879
2019-05-08	94.60	94.80	94.00	94.40	182,943
2019-05-07	94.40	96.00	93.60	94.00	365,421
2019-05-03	93.00	96.00	92.80	95.20	232,539

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Roadside Real (ROAD)	10.25	25%
Ondine Biomed (OBI)	6.00	17.07%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	15.75	14.55%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.555	-14.76%
Indus Gas (INDI)	11.00	-8.33%
Georgia Capital (CGEO)	1,192.00	-5.55%

Share	Price	Volume
Tower Resources (TRP)	0.0215	85,231,870
Echo Energy (ECHO)	0.0031	52,602,903
Premier African Minerals (PREM)	0.195	52,289,368
Cap-xx (CPX)	0.0815	28,229,556
Angus Energy (ANGS)	0.525	25,204,296