AVST.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-09-12	716.60	716.60	716.60	716.60	0
2022-09-09	716.40	724.20	708.00	716.60	71,824,110
2022-09-08	720.80	725.40	707.40	720.20	3,720,565
2022-09-07	719.40	724.80	716.40	721.00	31,409,266
2022-09-06	717.80	718.00	713.40	716.20	2,880,458
2022-09-05	716.80	719.20	714.80	718.60	695,266
2022-09-02	715.00	721.60	712.40	715.20	13,627,342
2022-09-01	708.40	716.20	707.60	713.20	1,509,878
2022-08-31	706.60	712.00	703.60	707.00	1,513,426
2022-08-30	704.80	708.60	699.60	705.00	8,090,413
2022-08-29	699.80	699.80	699.80	699.80	0
2022-08-26	697.00	700.80	693.60	699.80	8,503,048
2022-08-25	697.60	699.00	693.20	696.20	830,525
2022-08-24	698.00	700.20	690.20	699.60	2,473,103
2022-08-23	700.20	700.20	693.80	694.00	1,358,570
2022-08-22	698.80	700.60	694.60	700.00	1,289,663
2022-08-19	690.00	698.80	688.20	698.80	8,914,320
2022-08-18	690.00	690.00	684.00	687.20	1,276,060
2022-08-17	680.80	686.80	679.80	685.60	1,612,640
2022-08-16	686.80	686.80	678.60	682.80	1,274,602
2022-08-15	680.00	686.00	675.00	686.00	1,881,950
2022-08-12	678.60	687.20	675.60	682.80	1,283,756
2022-08-11	675.00	678.60	673.00	678.60	913,316
2022-08-10	683.00	684.40	673.80	676.00	2,968,350
2022-08-09	680.00	683.00	677.40	683.00	7,891,835
2022-08-08	685.00	685.00	669.80	681.00	9,402,480
2022-08-05	684.00	692.60	675.60	688.20	22,087,196
2022-08-04	685.00	690.00	679.00	686.00	21,121,725
2022-08-03	682.00	687.60	677.20	687.00	38,043,169
2022-08-02	486.60	486.60	468.90	477.90	1,051,802
2022-08-01	472.80	483.10	462.80	480.00	2,357,919
2022-07-29	492.90	497.20	456.00	465.00	3,797,103
2022-07-28	496.70	498.00	481.10	484.80	2,387,233
2022-07-27	501.40	506.00	487.00	487.00	1,140,999
2022-07-26	500.20	505.00	496.50	496.50	908,605
2022-07-25	512.00	512.00	498.30	498.30	1,676,964
2022-07-22	518.00	518.00	498.50	503.00	2,517,335
2022-07-21	527.00	527.00	504.80	511.80	2,449,181
2022-07-20	538.80	538.80	523.40	527.00	1,245,514
2022-07-19	535.00	537.40	530.00	530.40	2,243,236
2022-07-18	542.80	542.80	519.60	528.60	5,277,570
2022-07-15	502.40	533.60	502.40	531.00	6,597,626
2022-07-14	500.60	519.20	500.60	518.00	8,417,776
2022-07-13	510.00	510.00	500.80	505.40	2,714,937
2022-07-12	500.00	509.60	500.00	505.60	15,137,242
2022-07-11	496.40	508.60	496.40	505.80	923,807
2022-07-08	511.20	511.20	497.00	503.20	5,122,590
2022-07-07	517.80	519.80	503.00	506.00	1,624,572
2022-07-06	523.40	523.40	510.00	512.00	1,570,732
2022-07-05	516.20	522.20	512.20	513.00	1,785,720
2022-07-04	517.60	519.20	514.80	517.40	402,635
2022-07-01	517.00	523.40	509.80	518.80	1,749,866
2022-06-30	515.20	525.00	513.60	517.00	1,605,086
2022-06-29	522.00	531.00	517.40	524.40	1,331,654
2022-06-28	522.00	532.00	522.00	522.00	2,118,195
2022-06-27	538.40	538.40	521.40	523.40	11,548,312
2022-06-24	533.80	533.80	525.40	526.80	2,678,301
2022-06-23	523.00	529.80	517.80	524.60	2,970,701
2022-06-22	512.60	523.20	502.80	516.60	4,309,740
2022-06-21	494.40	508.60	490.70	507.40	1,326,765
2022-06-20	492.80	493.30	484.50	491.80	474,043
2022-06-17	466.60	492.60	465.70	491.40	10,976,789
2022-06-16	487.60	487.60	469.30	475.30	1,420,427
2022-06-15	485.00	486.50	474.60	479.60	1,148,538
2022-06-14	486.30	486.30	475.80	478.50	774,291
2022-06-13	474.40	489.90	474.40	483.10	966,260
2022-06-10	476.00	486.50	476.00	483.70	649,116
2022-06-09	485.30	490.90	480.80	481.70	901,863
2022-06-08	483.40	486.80	472.50	483.00	1,802,351
2022-06-07	480.30	483.60	472.50	474.00	1,453,601
2022-06-06	484.70	488.10	480.20	481.40	1,294,894
2022-06-03	479.30	479.30	479.30	479.30	0
2022-06-02	479.30	479.30	479.30	479.30	0
2022-06-01	488.00	495.80	476.80	479.30	1,223,502
2022-05-31	482.00	489.70	479.90	485.70	4,215,716
2022-05-30	481.30	488.90	475.90	485.60	1,474,146
2022-05-27	478.60	480.60	475.00	478.30	828,593
2022-05-26	492.60	492.60	477.70	480.10	1,264,370
2022-05-25	491.50	493.00	482.20	483.00	1,914,847
2022-05-24	490.20	494.70	481.40	490.00	2,367,722
2022-05-23	481.10	490.20	480.90	486.20	2,042,379
2022-05-20	482.80	492.80	478.00	483.80	2,634,108
2022-05-19	499.80	499.80	475.30	482.40	1,509,646
2022-05-18	494.00	503.40	487.10	494.60	1,272,555
2022-05-17	489.30	498.90	487.40	496.00	2,813,132
2022-05-16	492.60	499.90	484.80	486.00	3,598,835
2022-05-13	504.60	507.40	495.10	495.90	2,147,563
2022-05-12	497.50	500.60	489.40	498.70	1,995,571
2022-05-11	501.40	511.80	498.50	503.00	2,371,406
2022-05-10	513.80	517.00	494.80	499.30	7,524,916
2022-05-09	533.60	534.20	506.60	509.40	2,839,923
2022-05-06	520.00	535.20	520.00	531.00	2,908,870
2022-05-05	511.40	540.40	502.40	523.20	4,757,293
2022-05-04	533.40	542.00	492.90	508.40	10,503,780
2022-05-03	564.20	566.00	522.00	531.60	6,140,142
2022-05-02	564.00	564.00	564.00	564.00	0
2022-04-29	560.40	565.20	557.40	564.00	4,825,777
2022-04-28	564.60	571.20	562.20	568.00	1,175,155
2022-04-27	571.80	571.80	556.60	565.00	1,184,748
2022-04-26	553.20	561.00	553.20	561.00	1,594,679
2022-04-25	567.20	567.20	552.20	555.00	1,374,531
2022-04-22	547.00	558.00	545.60	556.80	2,260,813
2022-04-21	550.00	550.00	546.40	548.00	2,108,282
2022-04-20	552.80	552.80	546.20	548.00	1,298,401
2022-04-19	544.60	549.00	542.80	547.80	1,321,338
2022-04-18	548.00	548.00	548.00	548.00	0
2022-04-15	548.00	548.00	548.00	548.00	0
2022-04-14	551.80	551.80	546.20	548.00	891,557
2022-04-13	540.60	553.00	540.60	549.80	1,347,678
2022-04-12	554.40	556.60	548.80	551.60	2,604,713
2022-04-11	561.00	565.40	553.80	553.80	2,801,655
2022-04-08	554.00	564.40	554.00	562.80	1,715,601
2022-04-07	571.60	571.60	557.40	558.80	5,871,329
2022-04-06	574.40	574.40	561.00	562.00	1,079,468
2022-04-05	563.20	568.20	562.00	565.60	6,485,150
2022-04-04	560.40	564.20	560.40	563.20	975,855
2022-04-01	568.20	570.20	562.60	562.60	1,168,023
2022-03-31	566.80	572.60	564.80	566.00	1,650,828
2022-03-30	569.20	576.60	560.00	564.80	3,698,160
2022-03-29	570.40	573.20	567.40	568.20	1,389,223
2022-03-28	572.20	578.00	571.20	573.80	1,115,797
2022-03-25	572.40	576.40	569.20	572.20	1,568,231
2022-03-24	572.60	577.00	570.40	571.60	2,612,203
2022-03-23	576.60	576.80	569.20	572.00	3,480,973
2022-03-22	568.80	574.40	567.00	570.40	1,686,106
2022-03-21	569.00	576.00	568.20	569.00	3,683,412
2022-03-18	570.00	575.00	567.60	568.00	9,983,391
2022-03-17	563.00	569.60	560.80	569.00	8,577,279
2022-03-16	630.00	631.00	548.80	559.80	14,742,189
2022-03-15	648.60	648.60	641.20	645.40	6,409,611
2022-03-14	641.00	645.20	637.00	643.60	2,001,250
2022-03-11	635.20	643.60	634.60	641.80	4,802,667
2022-03-10	639.00	641.00	633.40	640.40	1,100,613
2022-03-09	637.80	642.00	632.40	635.80	1,798,428
2022-03-08	626.40	640.60	626.40	636.80	2,065,338
2022-03-07	625.20	643.80	625.20	638.00	2,644,619
2022-03-04	628.20	640.40	628.20	638.20	1,998,488
2022-03-03	630.20	633.80	628.00	630.60	2,346,856
2022-03-02	633.40	636.60	630.00	630.00	2,578,905
2022-03-01	630.40	632.00	625.60	632.00	17,006,616
2022-02-28	631.60	632.20	614.60	628.60	10,932,991
2022-02-25	626.00	626.00	617.80	625.00	11,139,879
2022-02-24	615.00	626.80	611.40	622.00	5,302,575
2022-02-23	628.00	628.00	614.00	623.20	2,340,620
2022-02-22	623.00	625.80	618.00	619.80	1,997,716
2022-02-21	621.60	622.60	616.00	617.80	1,363,543
2022-02-18	622.00	624.60	620.80	623.00	7,099,391
2022-02-17	620.80	623.00	618.00	618.60	8,217,285
2022-02-16	623.40	623.60	620.80	621.80	44,966,191
2022-02-15	623.00	627.00	623.00	624.80	32,443,614
2022-02-14	618.60	627.60	616.60	625.80	19,084,613
2022-02-11	617.60	627.20	617.40	623.40	38,473,835
2022-02-10	627.40	631.20	623.20	624.00	12,056,839
2022-02-09	628.00	628.00	621.00	626.40	15,794,269
2022-02-08	622.40	625.40	620.60	621.00	2,894,073
2022-02-07	620.80	627.00	617.40	621.00	9,801,489
2022-02-04	610.40	620.80	610.00	620.00	7,292,320
2022-02-03	600.20	609.80	600.20	603.80	4,102,080
2022-02-02	605.60	610.60	605.00	608.60	2,007,452
2022-02-01	597.80	613.40	597.80	610.80	4,034,276
2022-01-31	609.80	614.00	606.40	613.20	1,508,400
2022-01-28	607.60	612.20	606.80	610.80	6,435,474
2022-01-27	597.60	610.00	597.60	609.20	2,344,810
2022-01-26	602.80	604.60	600.60	601.80	6,126,761
2022-01-25	602.20	605.40	601.00	601.00	1,563,304
2022-01-24	600.00	606.00	599.60	601.40	4,112,240
2022-01-21	608.00	608.00	599.00	602.00	8,457,995
2022-01-20	601.00	605.60	599.00	600.80	3,049,194
2022-01-19	600.00	607.80	600.00	601.60	4,492,405
2022-01-18	611.80	611.80	600.40	603.20	4,227,676
2022-01-17	599.00	603.80	599.00	602.00	2,866,851
2022-01-14	600.00	603.20	599.20	603.00	4,619,882
2022-01-13	600.00	606.60	600.00	602.00	2,601,535
2022-01-12	618.00	618.00	603.80	603.80	1,658,066
2022-01-11	610.20	611.80	605.80	611.80	1,159,832
2022-01-10	609.80	610.40	603.20	608.20	1,970,396
2022-01-07	610.80	613.40	609.20	610.00	1,513,127
2022-01-06	609.20	614.00	606.80	614.00	866,517
2022-01-05	606.40	612.00	606.00	612.00	1,603,648
2022-01-04	610.00	614.80	608.20	609.00	3,523,198
2022-01-03	607.20	607.20	607.20	607.20	0
2021-12-31	599.00	608.80	599.00	607.20	315,346
2021-12-30	613.20	613.20	608.80	608.80	2,541,535
2021-12-29	619.80	619.80	609.40	611.80	1,058,539
2021-12-28	609.20	609.20	609.20	609.20	0
2021-12-27	609.20	609.20	609.20	609.20	0
2021-12-24	616.60	616.60	609.00	609.20	102,049
2021-12-23	616.60	616.60	605.80	612.80	2,451,182
2021-12-22	616.80	616.80	610.80	616.20	7,016,891
2021-12-21	609.60	618.80	607.40	616.40	718,595
2021-12-20	606.60	615.20	606.60	614.80	1,133,238
2021-12-17	610.00	618.40	610.00	614.40	14,578,101
2021-12-16	616.00	616.60	610.60	611.00	2,370,553
2021-12-15	617.00	618.80	606.60	613.20	4,157,480
2021-12-14	617.00	617.40	609.40	612.80	4,310,291
2021-12-13	613.60	616.60	612.20	614.60	2,493,046
2021-12-10	618.80	618.80	610.80	613.60	1,884,397
2021-12-09	614.40	615.20	611.00	614.60	3,583,384
2021-12-08	612.20	615.00	608.00	614.00	2,468,320
2021-12-07	610.00	611.40	604.20	611.40	1,408,068
2021-12-06	606.00	606.20	601.80	605.60	2,280,684
2021-12-03	597.60	607.60	597.60	605.00	3,619,154
2021-12-02	602.00	604.00	601.00	602.00	2,394,203
2021-12-01	605.80	607.00	602.80	605.00	1,920,389
2021-11-30	603.80	609.00	600.60	605.80	3,781,003
2021-11-29	602.00	604.80	598.20	604.80	1,418,988
2021-11-26	597.20	601.80	597.20	601.80	8,512,542
2021-11-25	600.00	603.60	599.00	601.00	10,756,194
2021-11-24	596.40	603.00	595.00	600.00	5,244,815
2021-11-23	592.80	599.00	592.80	596.40	3,006,752
2021-11-22	593.80	596.60	593.20	595.80	6,415,900
2021-11-19	594.80	596.00	592.40	595.40	7,527,913
2021-11-18	595.40	595.60	592.20	593.80	10,796,803
2021-11-17	595.20	598.00	595.20	596.00	4,248,766
2021-11-16	598.00	598.80	596.00	597.00	18,218,205
2021-11-15	592.00	599.80	589.20	598.20	21,426,731
2021-11-12	563.20	563.40	558.80	558.80	6,795,971
2021-11-11	560.00	565.00	559.60	562.00	4,155,732
2021-11-10	565.60	565.80	561.20	561.20	5,899,385
2021-11-09	565.40	569.00	564.40	565.00	2,096,379
2021-11-08	570.20	570.20	564.20	568.60	1,108,794
2021-11-05	557.20	568.40	557.20	564.40	1,323,792
2021-11-04	561.00	564.60	556.80	564.60	2,810,802
2021-11-03	562.20	562.20	556.20	560.00	2,130,329
2021-11-02	562.40	562.60	556.60	561.00	770,824
2021-11-01	564.60	564.60	558.40	558.80	605,506
2021-10-29	560.40	562.60	554.20	559.60	8,476,354
2021-10-28	565.00	565.00	557.20	559.00	648,042
2021-10-27	566.60	566.60	560.00	563.80	901,706
2021-10-26	563.40	564.60	558.60	562.20	2,611,903
2021-10-25	561.00	564.00	555.00	561.40	1,673,522
2021-10-22	564.80	565.20	558.80	560.60	1,705,069
2021-10-21	565.20	570.00	559.00	565.00	1,001,686
2021-10-20	569.00	569.00	558.60	560.20	1,283,277
2021-10-19	564.40	567.00	556.60	561.40	935,030
2021-10-18	555.20	563.60	555.20	563.00	1,441,690
2021-10-15	561.60	561.80	554.00	560.60	5,340,316
2021-10-14	563.60	565.80	548.60	561.40	4,945,071
2021-10-13	565.80	566.00	559.00	562.00	2,303,154
2021-10-12	562.00	566.00	561.40	563.80	1,862,980
2021-10-11	561.00	566.60	561.00	565.00	2,435,402
2021-10-08	566.20	567.20	561.80	563.60	1,707,302
2021-10-07	568.00	568.00	563.20	565.40	1,982,127
2021-10-06	562.20	563.60	558.80	563.00	3,866,433
2021-10-05	558.40	562.80	557.20	562.00	2,822,851
2021-10-04	563.20	565.40	557.00	557.00	9,697,780
2021-10-01	568.80	568.80	563.80	565.60	8,237,908
2021-09-30	572.60	574.00	565.20	567.80	2,623,502
2021-09-29	567.40	573.80	567.40	570.40	5,348,263
2021-09-28	568.00	574.00	565.00	570.20	6,817,472
2021-09-27	578.80	578.80	565.80	568.00	13,901,904
2021-09-24	569.80	572.00	564.80	572.00	4,272,620
2021-09-23	572.60	575.60	566.80	568.40	2,887,491
2021-09-22	573.00	574.80	570.80	572.00	2,742,965
2021-09-21	573.00	574.40	570.80	572.00	3,269,831
2021-09-20	577.00	578.80	570.00	571.80	4,959,706
2021-09-17	581.80	582.20	575.00	575.00	15,269,151
2021-09-16	580.00	581.60	576.60	578.60	7,075,226
2021-09-15	584.40	585.20	578.40	580.00	4,608,540
2021-09-14	585.60	586.20	581.40	584.00	6,101,168
2021-09-13	590.00	590.60	584.00	585.00	4,166,561
2021-09-10	596.40	597.20	588.40	589.40	1,326,689
2021-09-09	587.80	589.00	585.00	588.00	2,779,575
2021-09-08	593.00	593.40	589.00	592.20	14,758,893
2021-09-07	592.00	594.20	591.00	592.60	17,812,991
2021-09-06	595.60	595.60	592.00	592.00	1,144,342
2021-09-03	593.00	595.00	589.40	593.80	4,178,784
2021-09-02	593.00	595.80	590.60	592.80	19,487,147
2021-09-01	599.40	601.00	593.40	595.00	3,114,352
2021-08-31	598.20	598.80	590.60	597.80	3,344,300
2021-08-30	601.40	601.40	601.40	601.40	0
2021-08-27	606.00	606.00	599.00	601.40	10,973,508
2021-08-26	606.00	606.00	600.00	602.60	1,733,702
2021-08-25	600.00	605.80	598.40	605.00	13,839,806
2021-08-24	600.20	605.80	595.80	598.00	3,953,842
2021-08-23	603.60	609.80	595.40	607.20	5,960,044
2021-08-20	596.80	602.60	593.00	602.60	6,890,229
2021-08-19	595.00	597.00	590.80	596.80	5,400,242
2021-08-18	600.00	600.00	593.40	593.40	4,508,545
2021-08-17	597.00	601.00	592.00	601.00	2,561,844
2021-08-16	592.20	599.40	589.00	596.40	2,446,547
2021-08-13	591.00	596.80	585.00	595.20	3,231,920
2021-08-12	586.00	591.80	580.20	590.60	6,903,351
2021-08-11	595.00	595.00	579.40	586.00	22,797,653
2021-08-10	575.20	576.60	564.80	568.40	2,273,988
2021-08-09	582.40	582.40	573.40	575.20	2,335,845
2021-08-06	583.80	583.80	574.00	577.40	1,156,887
2021-08-05	578.20	581.00	573.80	580.00	3,956,360
2021-08-04	584.00	585.60	578.20	580.20	1,859,053
2021-08-03	583.60	587.00	579.20	581.40	2,201,486
2021-08-02	584.00	589.80	578.20	588.20	1,402,565
2021-07-30	571.20	581.00	566.40	580.00	2,743,074
2021-07-29	570.80	572.60	563.60	572.20	3,372,667
2021-07-28	573.60	577.60	566.40	569.40	2,431,305
2021-07-27	578.20	579.80	571.00	573.20	1,578,497
2021-07-26	578.40	579.40	573.20	578.20	2,135,290
2021-07-23	580.60	582.40	574.00	578.60	5,797,333
2021-07-22	580.20	584.00	573.60	580.00	3,999,746
2021-07-21	585.00	589.00	575.80	581.40	3,651,360
2021-07-20	592.20	602.20	587.60	590.00	4,227,714
2021-07-19	605.00	605.80	597.80	604.60	7,152,450
2021-07-16	599.00	611.20	592.80	609.40	9,869,709
2021-07-15	590.00	596.20	562.80	595.60	16,207,642
2021-07-14	503.60	505.20	496.90	504.20	1,675,441
2021-07-13	499.30	504.20	495.60	504.20	1,514,312
2021-07-12	496.00	502.40	495.60	499.20	1,801,984
2021-07-09	500.00	501.00	494.20	495.30	2,039,785
2021-07-08	507.40	507.60	494.60	498.40	1,791,496
2021-07-07	499.60	508.80	497.30	508.60	2,381,861
2021-07-06	491.00	502.00	491.00	502.00	1,855,852
2021-07-05	495.10	497.00	492.10	494.40	683,836
2021-07-02	494.10	496.20	490.60	494.40	1,164,135
2021-07-01	494.80	496.40	488.80	492.50	1,424,134
2021-06-30	500.80	504.80	488.90	489.80	1,836,928
2021-06-29	502.20	504.00	499.90	500.00	2,913,936
2021-06-28	492.00	502.20	491.80	502.20	1,419,789
2021-06-25	495.50	496.10	491.00	492.80	980,953
2021-06-24	494.10	498.60	490.30	496.00	1,390,625
2021-06-23	494.10	494.70	489.40	492.00	1,367,810
2021-06-22	494.50	495.00	486.20	492.60	2,495,461
2021-06-21	491.60	495.60	489.10	492.90	4,116,005
2021-06-18	496.10	496.10	488.50	494.00	8,349,534
2021-06-17	482.20	493.50	474.20	493.50	3,459,694
2021-06-16	486.00	487.90	483.80	485.70	1,260,416
2021-06-15	489.50	490.40	483.50	484.80	3,236,630
2021-06-14	489.80	491.60	484.20	487.30	1,746,388
2021-06-11	486.50	489.00	484.10	487.80	1,512,293
2021-06-10	479.80	486.00	479.20	485.00	1,819,089
2021-06-09	469.90	480.30	469.90	479.00	3,486,289
2021-06-08	470.90	477.60	468.40	475.20	2,070,849
2021-06-07	471.80	471.90	465.90	469.90	1,201,453
2021-06-04	463.80	468.70	462.30	467.60	1,610,672
2021-06-03	466.30	466.30	461.50	464.00	1,507,293
2021-06-02	475.80	475.80	463.60	466.90	1,953,205
2021-06-01	470.40	475.80	465.20	466.00	2,371,532
2021-05-28	472.50	474.10	469.80	471.00	2,460,513
2021-05-27	466.60	472.80	465.60	471.10	4,360,081
2021-05-26	465.50	468.40	463.50	466.40	2,220,239
2021-05-25	460.00	467.20	458.70	464.50	1,957,482
2021-05-24	453.30	459.50	451.60	458.90	1,162,722
2021-05-21	453.40	459.10	452.50	453.40	6,803,525
2021-05-20	448.20	453.60	445.80	453.50	2,432,573
2021-05-19	449.30	450.80	438.90	445.70	2,843,125
2021-05-18	447.90	451.60	444.90	450.70	2,053,135
2021-05-17	447.20	449.30	441.90	444.70	4,346,711
2021-05-14	436.50	447.50	436.50	445.60	2,414,611
2021-05-13	436.10	438.80	428.10	434.50	2,164,102
2021-05-12	441.30	448.00	439.20	439.30	2,113,341
2021-05-11	451.40	453.00	437.50	442.50	3,486,882
2021-05-10	470.00	470.00	451.50	455.40	3,346,672
2021-05-07	454.30	465.20	453.00	463.30	2,775,993
2021-05-06	454.80	459.30	451.60	452.40	3,277,300
2021-05-05	463.30	466.20	455.90	455.90	2,077,226
2021-05-04	478.20	483.10	462.60	462.60	2,861,767
2021-04-30	479.70	485.20	477.60	477.70	3,084,159
2021-04-29	477.00	489.30	476.70	480.20	2,468,853
2021-04-28	474.90	480.80	471.30	479.00	3,278,487
2021-04-27	475.80	479.60	473.50	474.50	2,488,629
2021-04-26	482.70	485.40	475.70	477.40	2,689,771
2021-04-23	478.90	481.70	473.10	481.70	2,576,431
2021-04-22	475.60	480.10	470.10	477.00	2,139,479
2021-04-21	482.20	490.50	468.30	470.80	2,637,809
2021-04-20	477.00	503.80	472.40	477.60	6,856,681
2021-04-19	468.20	474.40	464.50	471.60	2,168,057
2021-04-16	468.90	476.10	467.00	467.00	4,729,574
2021-04-15	480.00	482.00	469.90	471.80	2,395,160
2021-04-14	473.60	475.70	466.50	471.20	1,897,739
2021-04-13	461.10	478.30	461.10	471.50	2,520,258
2021-04-12	474.90	474.90	459.90	465.10	2,783,678
2021-04-09	469.30	470.30	463.80	468.00	1,368,968
2021-04-08	462.50	472.90	458.50	471.10	2,514,779
2021-04-07	462.80	465.00	453.60	462.00	3,263,177
2021-04-06	460.70	466.90	455.70	464.60	2,528,826
2021-04-01	451.40	460.00	451.40	459.00	2,269,978
2021-03-31	454.00	457.20	450.80	456.00	2,658,376
2021-03-30	454.80	459.00	450.00	452.40	1,381,863
2021-03-29	458.00	468.20	454.20	457.00	1,312,697
2021-03-26	468.20	469.00	462.20	466.00	1,482,879
2021-03-25	472.00	476.00	457.80	460.00	2,523,545
2021-03-24	477.00	480.20	469.80	472.40	4,876,523
2021-03-23	481.20	481.80	474.80	479.00	2,551,038
2021-03-22	473.00	483.40	470.00	483.40	2,039,439
2021-03-19	468.20	478.20	462.20	476.00	7,030,407
2021-03-18	466.80	472.00	464.80	469.40	2,453,309
2021-03-17	463.00	467.80	459.00	467.80	4,452,579
2021-03-16	462.40	467.80	460.20	462.00	3,500,905
2021-03-15	449.80	461.00	449.80	459.00	1,809,713
2021-03-12	452.20	455.00	448.20	449.80	1,912,574
2021-03-11	450.20	457.00	449.80	454.00	1,704,229
2021-03-10	444.40	454.00	440.20	449.00	2,809,070
2021-03-09	425.20	450.00	418.20	444.60	4,905,150
2021-03-08	442.00	445.60	420.00	420.00	6,534,501
2021-03-05	449.60	459.00	441.80	446.00	3,360,892
2021-03-04	453.00	458.80	442.20	453.20	3,309,678
2021-03-03	461.80	470.40	419.00	451.00	7,738,023
2021-03-02	467.20	475.20	462.20	464.20	2,013,883
2021-03-01	463.00	475.20	461.40	467.20	2,281,395
2021-02-26	469.60	472.60	459.00	462.00	2,649,039
2021-02-25	469.00	477.00	462.20	467.00	1,863,079
2021-02-24	462.40	476.80	462.40	471.80	3,303,737
2021-02-23	475.40	476.00	450.60	462.40	3,802,629
2021-02-22	478.00	483.20	466.40	474.60	2,580,544
2021-02-19	490.60	492.20	479.80	485.20	2,295,502
2021-02-18	491.40	497.20	484.20	486.60	3,005,553
2021-02-17	510.50	510.50	486.60	489.80	2,058,285
2021-02-16	520.00	520.00	507.00	507.50	1,345,568
2021-02-15	505.50	518.50	505.00	517.50	1,263,402
2021-02-12	507.00	510.00	497.00	503.00	1,660,041
2021-02-11	492.00	513.00	492.00	507.00	1,649,445
2021-02-10	496.60	498.60	489.60	491.20	1,764,049
2021-02-09	500.00	503.00	492.40	495.00	1,549,914
2021-02-08	503.50	507.50	499.00	501.50	1,162,150
2021-02-05	487.60	502.00	487.60	498.80	1,325,691
2021-02-04	497.60	505.00	487.20	492.00	1,714,219
2021-02-03	500.50	505.00	494.20	500.50	2,015,562
2021-02-02	489.20	502.00	484.60	498.00	1,912,530
2021-02-01	472.40	488.40	472.40	488.40	1,597,937
2021-01-29	480.20	482.60	468.80	472.20	3,943,929
2021-01-28	487.80	494.80	477.80	482.00	3,969,992
2021-01-27	515.00	518.00	485.40	488.80	3,011,339
2021-01-26	524.00	528.00	512.00	512.50	4,378,721
2021-01-25	526.50	531.00	517.50	521.00	1,758,984
2021-01-22	534.00	537.50	518.00	523.50	1,586,912
2021-01-21	535.50	538.00	524.50	531.00	1,641,431
2021-01-20	540.00	540.50	529.00	531.00	1,534,661
2021-01-19	532.00	540.50	531.50	540.00	1,337,373
2021-01-18	536.00	543.00	531.50	532.00	895,356
2021-01-15	530.00	540.50	530.00	533.50	7,989,625
2021-01-14	540.00	540.00	528.00	530.00	1,243,813
2021-01-13	537.50	539.50	526.00	535.00	1,893,556
2021-01-12	542.00	549.00	531.00	534.00	3,065,207
2021-01-11	553.50	557.00	529.00	531.00	3,561,971
2021-01-08	540.00	551.50	537.50	548.50	1,908,293
2021-01-07	539.00	540.50	528.00	534.50	2,019,548
2021-01-06	534.00	540.50	529.00	539.00	1,695,667
2021-01-05	529.00	535.00	524.00	535.00	1,327,028
2021-01-04	546.00	546.00	529.50	532.50	1,437,132
2020-12-31	531.00	538.00	526.50	537.50	392,834
2020-12-30	540.50	542.00	529.00	530.00	755,229
2020-12-29	540.00	549.00	533.00	540.00	1,599,683
2020-12-24	527.00	532.50	523.00	532.50	1,529,341
2020-12-23	531.50	532.50	523.00	527.50	1,511,215
2020-12-22	514.50	536.50	512.50	531.50	1,160,743
2020-12-21	528.00	530.50	510.00	514.50	2,506,433
2020-12-18	518.50	535.50	518.50	535.50	3,591,302
2020-12-17	524.00	534.00	522.00	525.00	2,993,762
2020-12-16	508.00	526.50	506.00	525.00	3,107,268
2020-12-15	502.50	509.00	500.00	508.00	3,268,785
2020-12-14	495.00	504.50	492.40	504.00	2,708,390
2020-12-11	494.00	496.00	486.60	493.20	1,318,074
2020-12-10	487.80	491.60	485.20	487.40	3,067,335
2020-12-09	484.80	494.80	479.00	492.80	1,892,263
2020-12-08	478.00	483.80	473.60	480.60	1,511,422
2020-12-07	482.00	487.60	476.40	477.60	1,249,929
2020-12-04	483.00	489.60	481.00	486.80	1,737,016
2020-12-03	468.40	483.00	465.80	481.60	2,030,920
2020-12-02	487.60	491.20	467.80	472.60	2,882,758
2020-12-01	509.50	509.50	484.80	485.20	2,787,604
2020-11-30	493.00	513.50	491.20	508.00	3,816,787
2020-11-27	501.50	502.50	491.80	498.40	3,960,745
2020-11-26	496.80	501.50	491.00	500.00	2,565,755
2020-11-25	480.00	500.50	480.00	490.00	5,632,585
2020-11-24	477.00	483.60	473.20	480.00	3,353,226
2020-11-23	477.20	479.80	468.60	476.20	4,539,209
2020-11-20	466.80	474.00	454.80	474.00	2,730,580
2020-11-19	462.80	465.00	456.20	459.40	2,044,424
2020-11-18	446.40	459.40	442.80	457.20	2,705,472
2020-11-17	453.40	455.80	436.00	443.60	2,851,631
2020-11-16	459.80	459.80	440.00	442.20	4,239,310
2020-11-13	448.20	462.20	445.00	453.00	2,033,280
2020-11-12	448.40	462.60	447.20	450.40	2,271,199
2020-11-11	438.40	450.80	431.80	449.80	4,146,579
2020-11-10	452.00	459.20	437.40	441.60	4,402,851
2020-11-09	506.00	506.00	450.60	455.40	4,735,045
2020-11-06	500.50	502.50	484.40	495.60	1,614,288
2020-11-05	508.00	508.00	499.40	499.40	1,793,894
2020-11-04	470.80	501.50	470.80	500.00	2,530,960
2020-11-03	456.00	472.40	454.60	470.40	2,336,863
2020-11-02	474.00	476.40	453.20	453.60	3,257,543
2020-10-30	486.20	489.80	474.40	474.40	2,244,957
2020-10-29	495.80	498.20	486.80	489.20	2,187,812
2020-10-28	486.20	503.50	486.20	494.80	3,748,744
2020-10-27	499.60	505.50	494.40	497.20	2,199,238
2020-10-26	487.60	508.00	481.80	501.50	1,638,381
2020-10-23	495.00	503.00	491.40	495.40	1,745,000
2020-10-22	495.00	513.50	490.60	499.20	2,269,710
2020-10-21	522.50	526.50	493.60	494.00	4,404,680
2020-10-20	523.50	527.00	511.00	513.00	1,458,475
2020-10-16	520.00	532.50	516.00	524.50	2,056,660
2020-10-15	516.50	528.00	512.00	514.50	1,563,967
2020-10-14	534.00	541.00	529.00	529.00	1,379,298
2020-10-13	526.00	531.00	517.50	530.00	1,676,127
2020-10-12	524.00	528.50	515.00	526.50	1,172,989
2020-10-09	504.50	526.50	504.50	522.50	1,376,864
2020-10-08	501.50	514.50	501.50	510.00	1,993,425
2020-10-07	514.50	521.50	499.00	502.50	2,614,077
2020-10-06	518.50	525.00	516.00	517.00	1,795,241
2020-10-05	516.00	525.50	516.00	521.50	1,333,557
2020-10-02	534.50	534.50	512.00	516.50	2,531,434
2020-10-01	518.50	532.50	518.50	530.00	1,475,248
2020-09-30	540.00	543.00	527.00	527.00	1,569,617
2020-09-29	541.00	544.50	530.50	538.50	2,366,596
2020-09-28	561.00	561.00	541.00	545.00	1,960,963
2020-09-25	529.50	550.00	529.00	547.50	2,701,964
2020-09-24	517.00	532.50	517.00	526.00	2,743,403
2020-09-23	520.00	530.50	516.00	528.50	2,690,720
2020-09-22	521.50	523.00	509.50	513.50	1,416,492
2020-09-21	520.00	523.00	502.00	513.50	2,084,876
2020-09-18	524.50	532.50	519.00	521.00	4,175,058
2020-09-17	517.00	523.00	508.00	521.00	2,737,348
2020-09-16	537.00	537.50	522.50	526.50	2,813,132
2020-09-15	543.00	543.00	528.50	529.00	1,998,238
2020-09-14	526.00	542.00	526.00	541.00	2,449,576
2020-09-11	537.00	542.00	530.00	537.00	1,738,381
2020-09-10	553.50	553.50	537.50	550.00	800,954
2020-09-09	549.50	554.00	543.00	550.00	1,511,326
2020-09-08	557.50	558.00	539.50	550.25	5,705,269
2020-09-07	533.50	557.00	533.50	551.00	1,479,249
2020-09-04	533.50	549.00	523.50	529.00	4,910,539
2020-09-03	551.50	556.00	532.50	534.50	2,622,345
2020-09-02	555.00	559.00	545.00	551.50	2,237,773
2020-09-01	551.50	553.00	534.00	541.50	1,890,185
2020-08-28	543.00	544.00	531.50	534.00	1,566,129
2020-08-27	560.00	560.00	542.00	544.00	1,117,201
2020-08-26	547.50	550.50	543.00	547.75	3,853,108
2020-08-25	554.00	554.00	544.50	546.00	1,734,885
2020-08-24	548.50	557.50	541.00	544.50	2,681,884
2020-08-21	541.00	547.50	533.00	540.00	1,702,463
2020-08-20	534.00	534.00	522.50	528.00	3,203,279
2020-08-19	551.50	551.50	536.00	536.50	2,979,407
2020-08-18	550.00	555.50	541.00	543.00	3,048,896
2020-08-17	550.00	564.00	550.00	555.00	2,794,878
2020-08-14	590.50	590.50	552.50	556.50	3,102,455
2020-08-13	585.00	591.00	563.50	577.50	3,482,876
2020-08-12	583.50	597.00	551.50	583.00	4,381,521
2020-08-11	580.00	600.00	580.00	598.00	2,548,488
2020-08-10	598.50	601.50	579.50	584.25	2,740,595
2020-08-07	582.50	599.50	582.00	598.00	1,650,722
2020-08-06	571.50	588.50	570.00	585.00	1,129,923
2020-08-05	573.50	587.50	565.50	583.75	1,863,416
2020-08-04	602.50	602.50	569.50	570.00	2,221,248
2020-08-03	577.50	602.00	573.50	593.50	3,316,697
2020-07-31	569.00	579.50	566.00	579.00	1,635,226
2020-07-30	583.50	583.50	554.00	579.00	680,387
2020-07-29	576.50	582.00	574.00	579.00	1,096,974
2020-07-28	586.00	586.00	571.00	577.00	1,019,112
2020-07-27	576.00	579.50	570.00	577.50	705,963
2020-07-24	576.50	580.50	563.00	571.00	1,711,099
2020-07-23	586.50	597.50	575.50	588.00	1,562,924
2020-07-22	577.50	586.00	576.50	585.50	1,280,243
2020-07-21	604.00	604.50	575.00	577.25	2,096,755
2020-07-20	586.00	597.00	581.50	583.75	763,367
2020-07-17	587.00	593.00	576.50	583.75	2,475,291
2020-07-16	567.50	578.50	560.50	574.00	1,511,367
2020-07-15	567.00	578.00	557.00	565.00	1,844,459
2020-07-14	566.50	568.50	541.50	559.25	2,397,712
2020-07-13	562.50	587.50	552.50	579.75	3,687,688
2020-07-10	560.00	569.00	553.00	556.00	1,768,182
2020-07-09	552.50	569.00	549.50	552.50	2,398,436
2020-07-08	542.00	555.50	542.00	547.00	2,794,558
2020-07-07	549.50	552.50	539.50	545.50	1,617,025
2020-07-06	541.00	552.00	538.00	547.25	1,827,227
2020-07-03	544.50	550.50	538.00	538.50	1,375,454
2020-07-02	539.00	547.00	528.50	545.50	2,252,955
2020-07-01	530.00	537.00	519.00	535.00	1,900,556
2020-06-30	521.00	530.00	515.00	526.00	1,774,113
2020-06-29	530.50	538.00	520.00	530.00	1,618,562
2020-06-26	540.50	542.00	527.50	529.50	1,565,985
2020-06-25	525.50	532.50	506.00	528.50	1,981,083
2020-06-24	522.00	532.00	507.50	519.50	1,536,579
2020-06-23	529.50	533.00	512.50	519.50	2,556,520
2020-06-22	513.50	537.50	508.50	521.00	3,246,900
2020-06-19	512.00	524.50	503.00	494.40	6,087,385
2020-06-18	501.00	504.50	490.00	494.40	2,251,903
2020-06-17	494.40	504.00	489.20	489.50	1,184,228
2020-06-16	498.20	498.20	470.00	489.50	1,653,986
2020-06-15	470.60	485.60	463.20	484.30	2,479,384
2020-06-12	450.00	478.00	450.00	473.50	3,051,623
2020-06-11	477.00	478.40	459.40	466.50	1,753,648
2020-06-10	463.40	481.00	460.60	475.40	2,149,144
2020-06-09	469.40	471.80	454.00	462.00	3,006,069
2020-06-08	477.60	479.00	453.40	469.40	4,016,763
2020-06-05	490.40	491.60	468.20	469.70	4,598,811
2020-06-04	500.00	505.50	478.00	480.60	4,397,253
2020-06-03	513.50	521.50	488.60	500.40	3,617,490
2020-06-02	523.50	524.00	510.00	519.25	1,948,527
2020-06-01	506.00	525.00	506.00	508.25	1,454,126
2020-05-29	485.40	507.50	485.40	497.70	1,624,939
2020-05-28	490.60	507.00	482.20	497.70	4,729,856
2020-05-27	514.00	526.00	503.50	515.00	1,513,936
2020-05-26	520.00	530.00	509.50	515.00	2,772,838
2020-05-22	496.60	508.00	483.00	483.60	1,338,329
2020-05-21	485.00	493.40	479.80	483.60	3,626,558
2020-05-20	475.80	505.00	471.80	504.00	3,560,149
2020-05-19	463.80	480.20	456.80	474.90	1,481,480
2020-05-18	472.20	483.60	471.80	473.80	765,481
2020-05-15	464.80	475.20	454.60	466.80	1,604,985
2020-05-14	461.60	469.60	443.60	449.70	2,606,360
2020-05-13	470.00	473.00	463.20	465.60	2,422,476
2020-05-12	478.60	492.80	465.40	473.40	2,203,481
2020-05-11	478.40	478.60	462.60	476.50	2,125,979
2020-05-07	480.00	482.00	470.00	473.40	1,400,346
2020-05-06	470.00	473.60	459.40	471.10	1,840,371
2020-05-05	470.00	471.20	458.40	464.30	1,441,515
2020-05-04	450.60	468.60	447.00	460.30	1,589,930
2020-05-01	450.00	455.80	442.20	454.50	541,517
2020-04-30	463.80	474.60	447.60	469.60	1,401,708
2020-04-29	442.00	476.20	442.00	469.60	2,572,518
2020-04-28	454.00	454.60	435.20	449.90	1,249,839
2020-04-27	451.40	453.60	445.20	449.90	2,270,926
2020-04-24	448.00	452.00	440.60	449.50	2,485,862
2020-04-23	456.00	465.60	443.00	450.00	2,357,944
2020-04-22	438.20	451.00	438.20	441.10	1,183,372
2020-04-21	433.60	456.60	433.60	441.10	2,787,526
2020-04-20	427.60	452.40	427.60	447.50	1,451,082
2020-04-17	457.60	463.20	430.40	431.80	5,322,396
2020-04-16	422.00	463.60	410.20	445.40	5,878,518
2020-04-15	380.60	402.40	380.60	399.70	4,142,785
2020-04-14	393.80	402.00	373.60	390.30	1,371,527
2020-04-09	415.40	419.60	387.80	390.30	1,747,555
2020-04-08	368.80	405.00	368.80	401.60	5,544,102
2020-04-07	409.80	414.00	366.40	401.00	2,346,336
2020-04-06	387.00	399.60	382.80	382.70	1,282,410
2020-04-03	401.00	401.00	380.20	389.60	161,520
2020-04-03	401.00	401.00	380.20	382.70	1,903,835
2020-04-02	394.60	404.40	382.80	389.60	2,183,319
2020-04-02	394.60	404.40	382.80	387.70	1,161,557
2020-04-01	385.00	403.00	379.60	389.40	3,609,480
2020-04-01	385.00	403.00	379.60	393.70	1,726,648
2020-03-31	388.40	420.20	385.40	382.40	1,791,904
2020-03-30	369.00	390.00	362.60	362.00	1,216,666
2020-03-27	385.40	388.20	356.80	393.60	1,436,625
2020-03-26	363.00	381.60	361.80	378.70	4,345,192
2020-03-25	350.60	412.60	339.00	339.70	3,685,174
2020-03-24	306.00	331.40	305.40	297.20	1,721,897
2020-03-23	284.40	308.40	284.40	313.50	1,307,644
2020-03-20	334.40	347.60	308.20	324.10	1,618,745
2020-03-19	269.60	306.00	266.60	272.70	1,813,589
2020-03-18	279.00	286.20	263.60	281.00	794,137
2020-03-17	322.40	322.40	281.60	311.90	3,107,577
2020-03-16	313.80	321.00	292.60	325.20	3,164,153
2020-03-13	334.20	355.60	324.20	325.20	1,525,478
2020-03-12	326.40	339.40	321.80	342.20	4,474,498
2020-03-11	379.00	383.20	361.80	375.40	1,805,436
2020-03-10	386.60	393.60	376.80	378.90	5,752,432
2020-03-09	383.00	390.40	370.00	404.90	3,088,162
2020-03-06	398.40	405.20	387.60	404.90	2,646,521
2020-03-05	415.80	417.60	400.00	409.40	3,328,902
2020-03-04	413.20	415.40	402.00	411.70	1,214,682
2020-03-03	405.00	420.00	403.40	398.30	1,546,343
2020-03-02	396.20	406.80	386.40	394.30	2,438,997
2020-02-28	380.60	396.80	370.40	386.10	2,966,466
2020-02-27	402.80	405.80	381.20	403.10	2,789,147
2020-02-26	408.20	441.00	398.00	412.30	3,556,705
2020-02-25	421.60	428.60	410.60	421.40	1,374,304
2020-02-24	430.00	430.20	416.00	437.80	2,008,167
2020-02-21	443.20	449.00	431.40	437.80	2,971,222
2020-02-20	456.60	460.20	449.40	451.40	2,958,682
2020-02-19	444.80	456.20	440.60	453.60	1,472,190
2020-02-18	445.00	445.40	436.80	442.50	3,000,661
2020-02-17	441.40	449.20	438.00	448.20	1,943,264
2020-02-14	451.40	452.40	444.60	449.40	4,244,334
2020-02-13	450.20	456.60	447.80	449.40	1,876,316
2020-02-12	454.20	460.00	449.00	451.40	2,663,800
2020-02-11	462.00	464.60	450.20	452.90	2,572,377
2020-02-10	457.40	466.00	456.20	463.60	2,366,786
2020-02-07	458.60	462.60	447.20	459.10	4,868,678
2020-02-06	458.20	461.00	446.00	459.10	2,429,098
2020-02-05	447.00	462.40	443.00	456.40	6,666,678
2020-02-04	433.60	447.80	428.00	443.00	4,753,081
2020-02-03	428.00	447.80	426.60	442.40	8,612,144
2020-01-31	401.00	424.00	397.40	394.20	5,425,713
2020-01-30	445.00	450.00	387.00	394.20	14,532,137
2020-01-29	477.80	477.80	430.80	455.90	12,671,293
2020-01-28	523.50	525.50	480.60	483.90	8,955,644
2020-01-27	542.50	549.50	526.00	527.00	2,831,013
2020-01-24	545.50	552.00	541.00	551.50	1,926,596
2020-01-23	550.00	550.00	536.50	537.50	2,028,297
2020-01-22	541.50	547.00	537.50	546.50	2,917,622
2020-01-21	517.50	540.50	517.50	539.50	2,819,238
2020-01-20	524.50	537.00	520.00	522.50	1,719,623
2020-01-17	525.00	529.00	516.50	523.50	3,106,881
2020-01-16	523.00	525.50	512.00	519.50	2,042,264
2020-01-15	515.00	527.50	508.00	522.75	2,199,524
2020-01-14	517.50	520.00	507.50	510.50	5,258,007
2020-01-13	505.00	521.00	503.50	514.50	2,946,704
2020-01-10	495.20	506.00	495.00	500.15	2,991,133
2020-01-09	485.00	495.20	478.60	494.10	2,316,121
2020-01-08	468.80	484.20	468.80	478.00	1,941,508
2020-01-07	476.60	479.20	465.60	471.00	2,250,408
2020-01-06	470.00	474.40	463.20	473.70	2,421,405
2020-01-03	473.40	476.20	467.60	469.80	1,713,551
2020-01-02	457.00	475.60	457.00	472.80	1,753,455
2019-12-31	466.80	467.40	447.60	454.10	922,186
2019-12-30	465.20	473.80	461.60	463.30	1,760,963
2019-12-27	461.40	470.60	461.20	467.10	989,066
2019-12-24	459.80	462.40	456.80	462.10	238,602
2019-12-23	458.60	461.20	455.00	457.30	1,393,021
2019-12-20	461.40	462.40	455.60	456.40	8,644,428
2019-12-19	462.40	466.80	453.40	458.70	3,157,639
2019-12-18	452.00	460.60	448.40	458.60	2,172,928
2019-12-17	446.20	452.20	439.60	450.20	2,966,450
2019-12-16	438.20	450.00	436.00	448.80	2,440,526
2019-12-13	428.00	447.00	426.60	434.40	1,842,401
2019-12-12	429.40	435.40	422.00	424.30	2,374,122
2019-12-11	423.60	428.80	420.60	427.60	1,703,267
2019-12-10	429.00	433.00	423.00	424.70	1,917,812
2019-12-09	442.80	442.80	429.20	429.40	1,510,200
2019-12-06	435.80	440.60	429.80	432.40	474,172
2019-12-05	430.00	431.40	427.60	427.90	1,802,942
2019-12-04	437.40	437.40	425.00	427.90	3,510,470
2019-12-03	436.80	439.60	432.40	434.90	2,777,154
2019-12-02	450.00	450.00	430.00	433.50	1,888,222
2019-11-29	446.60	452.40	445.00	449.00	3,511,032
2019-11-28	440.00	446.40	440.00	444.70	2,625,279
2019-11-27	442.40	447.20	440.40	441.70	3,829,047
2019-11-26	451.00	451.00	443.20	444.60	3,163,904
2019-11-25	433.80	454.60	433.80	451.10	2,702,405
2019-11-22	434.60	440.20	429.40	435.10	2,626,015
2019-11-21	429.00	433.80	423.20	430.60	22,783,006
2019-11-20	439.80	445.00	428.40	443.30	1,753,771
2019-11-19	439.00	439.80	433.40	437.90	1,021,826
2019-11-18	435.00	438.40	430.80	437.30	1,025,672
2019-11-15	439.00	439.80	431.80	433.30	1,569,435
2019-11-14	439.00	439.00	432.60	436.70	1,232,252
2019-11-13	439.40	440.80	433.60	437.10	1,989,862
2019-11-12	437.80	442.60	435.80	439.20	2,332,713
2019-11-11	436.40	441.20	432.60	439.70	1,954,021
2019-11-08	424.80	439.60	422.20	435.00	1,697,058
2019-11-07	425.20	433.00	424.40	425.30	1,795,382
2019-11-06	428.00	430.20	423.40	425.90	1,417,814
2019-11-05	426.20	427.00	419.80	426.50	1,609,206
2019-11-04	419.60	426.00	416.80	424.30	1,601,842
2019-11-01	416.60	422.20	414.20	419.90	2,352,338
2019-10-31	413.80	418.20	412.60	415.20	833,133
2019-10-30	418.60	422.40	409.60	415.70	2,290,408
2019-10-29	412.80	424.60	411.20	413.60	1,063,979
2019-10-28	408.40	416.20	407.40	413.60	1,710,775
2019-10-25	407.20	412.80	401.40	409.50	1,371,698
2019-10-24	407.60	411.60	403.00	405.20	1,690,545
2019-10-23	402.00	408.80	399.20	405.30	4,368,151
2019-10-22	403.40	418.20	398.20	401.60	4,381,550
2019-10-21	398.40	404.40	383.40	401.20	5,229,257
2019-10-18	381.80	402.60	375.40	400.30	4,762,788
2019-10-17	380.00	383.20	367.00	367.40	1,968,347
2019-10-16	377.00	383.20	374.00	379.00	1,490,136
2019-10-15	384.00	385.80	373.20	381.10	1,917,189
2019-10-14	379.40	389.00	378.00	381.10	3,100,369
2019-10-11	366.40	375.00	363.60	372.90	2,544,589
2019-10-10	371.40	372.20	362.40	365.70	2,714,769
2019-10-09	370.40	373.80	365.20	369.10	879,339
2019-10-08	373.40	373.80	364.00	366.90	1,472,419
2019-10-07	372.80	377.20	365.40	370.10	1,342,346
2019-10-04	366.00	372.20	363.00	371.50	2,058,783
2019-10-03	367.40	367.40	362.80	365.70	1,913,030
2019-10-02	381.20	381.20	364.80	366.00	2,080,643
2019-10-01	390.00	390.20	379.40	380.10	1,364,864
2019-09-30	381.60	389.20	377.60	387.80	2,455,608
2019-09-27	383.00	385.40	381.20	383.90	2,025,004
2019-09-26	377.00	382.20	375.00	379.90	4,720,379
2019-09-25	381.40	381.40	372.40	374.70	2,072,603
2019-09-24	384.00	386.80	380.60	385.00	1,336,827
2019-09-23	385.80	386.60	381.60	383.10	1,078,530
2019-09-20	383.40	392.20	381.60	387.10	8,232,742
2019-09-19	384.20	385.80	380.00	383.50	2,840,808
2019-09-18	380.80	388.00	380.00	386.30	3,246,140
2019-09-17	370.00	381.00	369.00	379.50	2,421,731
2019-09-16	370.40	372.00	360.20	371.30	1,819,257
2019-09-13	370.20	371.00	365.80	369.60	2,071,315
2019-09-12	367.80	370.40	361.20	367.80	2,128,580
2019-09-11	362.00	367.60	359.60	367.30	5,259,295
2019-09-10	373.80	373.80	353.60	358.60	3,355,939
2019-09-09	376.00	380.00	370.80	371.10	6,516,051
2019-09-06	380.00	384.40	371.60	375.10	11,749,229
2019-09-05	386.80	386.80	374.20	378.30	6,312,245
2019-09-04	366.80	376.00	362.00	371.60	70,192,114
2019-09-03	383.20	386.40	381.00	385.20	794,134
2019-09-02	380.60	386.00	378.20	385.50	908,754
2019-08-30	384.80	385.00	376.60	381.40	2,535,906
2019-08-29	388.20	389.00	381.80	389.20	1,057,387
2019-08-28	385.40	391.20	383.00	389.20	1,097,252
2019-08-27	394.40	395.20	378.60	384.60	3,112,680
2019-08-23	385.00	399.40	384.60	382.70	2,132,410
2019-08-22	378.20	385.20	376.00	382.70	1,750,343
2019-08-21	372.60	379.00	364.00	377.40	4,165,874
2019-08-20	364.00	368.80	361.60	365.30	1,130,507
2019-08-19	372.20	372.20	359.80	361.90	1,489,926
2019-08-16	368.20	373.60	364.80	369.70	2,837,337
2019-08-15	357.60	368.20	354.80	366.10	3,038,359
2019-08-14	322.20	361.80	322.20	355.40	5,778,790
2019-08-13	317.20	328.20	317.20	327.60	1,487,939
2019-08-12	327.00	332.40	318.20	319.30	691,586
2019-08-09	329.20	333.80	325.80	326.50	296,358
2019-08-08	327.80	329.80	325.60	327.50	582,585
2019-08-07	325.60	329.00	323.40	326.50	497,220
2019-08-06	318.40	329.80	318.40	323.50	2,433,709
2019-08-05	323.80	325.60	318.80	320.80	975,547
2019-08-02	331.40	333.00	327.00	327.70	861,983
2019-08-01	334.00	335.80	327.20	334.30	1,113,971
2019-07-31	336.60	340.60	334.00	337.70	921,010
2019-07-30	338.80	343.00	335.80	339.00	762,902
2019-07-29	340.00	341.80	338.80	339.80	888,411
2019-07-26	340.80	341.40	333.00	340.00	810,837
2019-07-25	343.00	344.00	336.80	338.80	918,484
2019-07-24	345.00	345.00	342.60	342.90	1,049,732
2019-07-23	343.60	344.40	341.40	343.20	854,485
2019-07-22	340.20	345.20	339.40	343.30	1,514,924
2019-07-19	338.80	341.40	334.60	339.70	1,063,963
2019-07-18	342.00	343.80	332.40	336.40	992,743
2019-07-17	343.00	346.80	339.80	344.50	1,892,732
2019-07-16	340.60	342.40	336.60	341.70	768,196
2019-07-15	331.60	340.00	330.80	337.00	1,843,107
2019-07-12	327.80	334.20	326.80	332.40	2,136,845
2019-07-11	324.00	327.80	323.80	327.40	1,997,732
2019-07-10	319.00	323.60	317.00	322.20	1,125,718
2019-07-09	318.00	319.60	314.00	317.70	2,189,902
2019-07-08	313.60	319.20	313.40	318.50	1,034,057
2019-07-05	318.00	318.00	310.60	315.70	431,071
2019-07-04	316.00	319.20	313.80	316.90	1,141,483
2019-07-03	314.40	322.00	312.00	314.20	2,965,681
2019-07-02	308.80	310.80	305.20	306.90	978,933
2019-07-01	301.00	308.00	298.80	306.60	966,835
2019-06-28	295.40	302.40	293.40	299.90	1,217,940
2019-06-27	293.80	298.20	293.40	293.70	1,030,176
2019-06-26	295.40	300.40	293.00	294.90	1,483,871
2019-06-25	305.40	305.40	298.20	299.40	1,030,150
2019-06-24	303.40	308.00	302.20	307.50	744,239
2019-06-21	304.20	307.80	301.60	303.20	537,633
2019-06-20	308.40	309.80	297.20	303.20	2,159,029
2019-06-19	316.40	317.80	308.20	308.90	1,449,276
2019-06-18	312.20	313.20	307.60	311.10	1,219,181
2019-06-17	305.20	311.20	304.80	309.00	896,860
2019-06-14	304.20	309.80	302.60	303.30	925,967
2019-06-13	308.40	309.40	302.20	304.10	720,968
2019-06-12	313.60	313.60	307.00	307.40	595,785
2019-06-11	314.80	315.60	310.60	313.10	936,582
2019-06-10	310.80	315.20	310.80	313.20	306,536
2019-06-07	309.20	314.60	308.60	311.40	1,466,767
2019-06-06	313.00	313.60	308.20	310.30	1,101,410
2019-06-05	310.20	315.40	310.20	311.30	888,002
2019-06-04	306.20	315.00	306.20	311.00	1,252,694
2019-06-03	308.40	312.20	305.00	310.80	857,948
2019-05-31	306.60	309.80	306.00	309.20	394,805
2019-05-30	306.40	310.00	304.60	309.20	1,477,151
2019-05-29	318.20	319.20	303.20	303.50	730,963
2019-05-28	315.20	319.40	312.60	318.60	1,608,444
2019-05-24	313.80	316.40	310.20	312.60	1,261,586
2019-05-23	320.00	320.00	302.00	312.00	1,666,205
2019-05-22	309.40	318.40	309.40	316.60	1,558,020
2019-05-21	307.20	314.80	306.00	310.20	2,835,096
2019-05-20	308.60	309.00	305.40	306.10	550,872
2019-05-17	302.60	308.20	299.80	308.00	1,608,189
2019-05-16	302.40	304.20	301.00	301.50	946,532
2019-05-15	303.80	307.20	300.00	300.30	1,060,084
2019-05-14	298.00	302.40	297.40	301.60	2,777,153
2019-05-13	301.00	301.20	296.80	296.90	2,950,098
2019-05-10	300.00	307.00	295.20	300.00	32,141,721
2019-05-09	310.60	319.80	308.80	312.60	1,730,015
2019-05-08	311.00	311.60	305.80	310.50	1,378,621
2019-05-07	306.00	311.60	305.80	310.90	3,184,430
2019-05-03	306.60	308.80	301.80	307.50	2,424,295

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	16.25	25%
Ceps (CEPS)	20.00	14.29%
Roadside Real (ROAD)	9.25	12.8%

Share	Price	Change
Mirriad Advertising (MIRI)	1.325	-39.08%
Indus Gas (INDI)	9.75	-18.75%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	128,802,891
Mosman Oil Gas (MSMN)	0.019	90,648,619
Supply@me Cap (SYME)	0.025	72,460,566
Echo Energy (ECHO)	0.0031	65,206,678
Premier African Minerals (PREM)	0.1925	64,881,454