Bigblu Broadb. Share History

Bigblu Broadb. Share Price history. The following table shows end-of-day data BBB historical share prices for Bigblu Broadb., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	41.00	41.00	41.00	41.00	13,367
2024-05-06	41.00	41.00	41.00	41.00	0
2024-05-03	39.00	41.00	39.00	41.00	17,196
2024-05-02	38.50	39.00	36.20	39.00	9,059
2024-05-01	38.50	38.50	38.50	38.50	3,707
2024-04-30	38.00	38.50	38.00	38.50	66,455
2024-04-29	34.00	38.00	34.00	38.00	168,331
2024-04-26	33.50	34.00	33.50	34.00	162,666
2024-04-25	33.50	33.50	33.50	33.50	1,817
2024-04-24	34.00	33.50	32.40	33.50	19,721
2024-04-23	34.00	34.00	34.00	34.00	14,450
2024-04-22	34.00	34.00	34.00	34.00	88
2024-04-19	35.00	35.00	34.00	34.00	250
2024-04-18	34.50	34.50	34.00	34.00	46,599
2024-04-17	34.50	34.50	34.50	34.50	8,460
2024-04-16	34.50	34.50	34.50	34.50	47,855
2024-04-15	34.50	32.40	32.40	32.40	22,704
2024-04-12	34.50	34.50	34.50	34.50	10,867
2024-04-11	34.50	34.50	34.50	34.50	1,000
2024-04-10	35.00	35.00	34.50	34.50	70,840
2024-04-09	35.00	35.00	35.00	35.00	13,238
2024-04-08	35.00	35.50	35.00	35.00	71,480
2024-04-05	35.00	35.00	35.00	35.00	14,726
2024-04-04	36.00	36.00	35.00	35.00	30,272
2024-04-03	37.50	37.50	36.00	36.00	49,727
2024-04-02	37.50	37.50	37.50	37.50	14,821
2024-04-01	37.50	37.50	37.50	37.50	0
2024-03-29	37.50	37.50	37.50	37.50	0
2024-03-28	38.50	38.50	37.50	37.50	18,512
2024-03-27	38.50	38.50	38.50	38.50	12,900
2024-03-26	39.00	39.00	38.50	38.50	16,049
2024-03-25	39.00	39.00	39.00	39.00	47,443
2024-03-22	41.00	41.00	39.00	39.00	23,339
2024-03-21	41.00	41.00	41.00	41.00	4,227
2024-03-20	41.00	41.00	41.00	41.00	437
2024-03-19	42.00	42.00	41.00	41.00	19,528
2024-03-18	42.00	40.80	40.80	40.80	12,318
2024-03-15	42.00	42.00	42.00	42.00	0
2024-03-14	42.50	42.50	42.00	42.00	8,488
2024-03-13	42.50	42.50	42.50	42.50	7,279
2024-03-12	43.00	41.00	41.00	41.00	140,434
2024-03-11	42.00	42.00	42.00	43.00	10,117
2024-03-08	43.00	43.00	43.00	43.00	617
2024-03-07	43.00	43.00	40.20	43.00	14,908
2024-03-06	43.00	43.00	40.20	43.00	20,042
2024-03-05	43.00	43.00	43.00	43.00	3,032
2024-03-04	43.00	43.00	43.00	43.00	30,306
2024-03-01	43.00	43.00	43.00	43.00	21,735
2024-02-29	43.00	43.00	43.00	43.00	3,020
2024-02-28	43.00	43.00	43.00	43.00	5,662
2024-02-27	43.00	43.00	43.00	43.00	48,892
2024-02-26	43.00	43.00	40.20	43.00	21,508
2024-02-23	43.00	43.00	43.00	43.00	23,286
2024-02-22	43.00	43.00	43.00	43.00	13,500
2024-02-21	43.00	43.00	43.00	43.00	31,606
2024-02-20	43.00	43.00	43.00	43.00	17,105
2024-02-19	43.00	43.00	43.00	43.00	120,621
2024-02-16	43.50	43.50	43.00	43.00	86,403
2024-02-15	41.50	44.60	43.50	43.50	122,250
2024-02-14	41.00	41.50	41.00	41.50	98,015
2024-02-13	41.00	41.00	41.00	41.00	32,789
2024-02-12	41.00	41.00	41.00	41.00	21,992
2024-02-09	41.00	41.00	41.00	41.00	129,951
2024-02-08	38.00	41.00	38.00	41.00	15,722
2024-02-07	41.00	41.00	41.00	41.00	48,936
2024-02-06	41.00	41.00	41.00	41.00	8,885
2024-02-05	41.00	41.00	41.00	41.00	55,798
2024-02-02	41.00	38.00	38.00	41.00	76,571
2024-02-01	41.00	41.00	41.00	41.00	12,694
2024-01-31	41.00	41.00	41.00	41.00	7,383
2024-01-30	41.00	41.00	41.00	41.00	15,713
2024-01-29	41.00	41.00	41.00	41.00	13,265
2024-01-26	41.00	40.00	40.00	40.00	119,593
2024-01-25	41.00	43.00	41.00	41.00	37,025
2024-01-24	40.50	41.00	40.50	41.00	30,749
2024-01-23	40.50	40.50	40.50	40.50	146,918
2024-01-22	41.00	41.00	40.50	40.50	114,191
2024-01-19	41.00	41.00	41.00	41.00	62,800
2024-01-18	41.00	41.00	41.00	41.00	10,523
2024-01-17	41.00	39.20	39.20	41.00	51,672
2024-01-16	41.50	41.50	41.00	41.00	14,716
2024-01-15	41.50	41.50	41.50	41.50	123,998
2024-01-12	41.50	41.50	41.50	41.50	1,136
2024-01-11	41.50	41.20	41.20	41.50	2,500
2024-01-10	41.50	41.50	41.50	41.50	30,983
2024-01-09	43.00	43.00	41.20	41.50	35,218
2024-01-08	41.50	43.00	41.50	43.00	55,709
2024-01-05	42.00	42.00	41.50	41.50	42,054
2024-01-04	38.00	42.00	38.00	42.00	69,289
2024-01-03	37.50	37.50	37.50	37.50	18,059
2024-01-02	33.50	37.50	33.50	37.50	35,846
2024-01-01	33.50	33.50	33.50	33.50	0
2023-12-29	33.50	33.50	33.50	33.50	7,663
2023-12-28	29.50	33.50	29.50	33.50	71,561
2023-12-27	29.50	29.50	29.50	29.50	2,047
2023-12-26	29.50	29.50	29.50	29.50	0
2023-12-25	29.50	29.50	29.50	29.50	0
2023-12-22	29.00	29.50	29.00	29.50	146,181
2023-12-21	29.00	29.00	29.00	29.00	7,795
2023-12-20	27.60	31.00	27.60	31.00	114,928
2023-12-19	29.50	29.50	29.00	29.00	104,021
2023-12-18	31.50	30.60	30.60	30.60	38,855
2023-12-15	32.00	31.50	31.00	31.50	30,158
2023-12-14	32.00	32.00	32.00	32.00	3,986
2023-12-13	33.00	33.00	32.00	32.00	30,333
2023-12-12	33.00	33.00	33.00	33.00	33,824
2023-12-11	33.00	33.00	33.00	33.00	81,389
2023-12-08	31.00	33.00	31.00	33.00	30,405
2023-12-07	31.00	31.00	31.00	31.00	12,433
2023-12-06	31.00	31.00	31.00	31.00	19,000
2023-12-05	31.00	31.00	31.00	31.00	31,394
2023-12-04	31.00	31.00	31.00	31.00	6,925
2023-12-01	31.00	31.00	31.00	31.00	10,626
2023-11-30	31.00	31.00	31.00	31.00	9,810
2023-11-29	31.50	31.50	31.00	31.00	66,249
2023-11-28	32.50	32.00	32.00	32.00	19,856
2023-11-27	32.50	32.50	32.50	32.50	98,001
2023-11-24	33.00	33.00	32.50	32.50	9,588
2023-11-23	33.00	33.00	33.00	33.00	6,208
2023-11-22	33.00	33.00	33.00	33.00	7,160
2023-11-21	33.00	33.00	33.00	33.00	37,347
2023-11-20	33.00	33.00	33.00	33.00	31,700
2023-11-17	33.00	31.00	31.00	33.00	13,468
2023-11-16	34.50	34.50	30.50	33.00	102,901
2023-11-15	35.00	35.00	34.50	34.50	34,180
2023-11-14	35.00	35.00	35.00	35.00	2,500
2023-11-13	36.00	36.00	35.00	35.00	18,360
2023-11-10	36.00	36.00	36.00	36.00	31,299
2023-11-09	36.00	36.00	36.00	36.00	8,487
2023-11-08	36.00	36.00	36.00	36.00	1,191
2023-11-07	34.00	36.00	34.00	36.00	9,931
2023-11-06	36.00	36.00	36.00	36.00	938
2023-11-03	36.00	36.00	36.00	36.00	11,012
2023-11-02	36.00	36.00	36.00	36.00	23,691
2023-11-01	36.00	36.00	36.00	36.00	12,333
2023-10-31	36.00	36.00	36.00	36.00	10,773
2023-10-30	35.50	36.00	35.50	36.00	5,350
2023-10-27	34.00	36.00	34.00	36.00	13,376
2023-10-26	34.00	34.00	34.00	34.00	14,462
2023-10-25	34.00	34.00	34.00	34.00	37,648
2023-10-24	37.00	37.00	34.00	34.00	32,585
2023-10-23	38.00	38.00	37.00	37.00	66,774
2023-10-20	38.00	38.50	38.00	38.00	60,347
2023-10-19	36.00	38.00	33.50	36.00	167,215
2023-10-18	37.00	37.00	36.00	36.00	16,074
2023-10-17	37.00	37.00	37.00	37.00	8,476
2023-10-16	37.00	37.00	37.00	37.00	7,481
2023-10-13	37.00	37.00	37.00	37.00	25,412
2023-10-12	38.00	38.00	37.00	37.00	4,184
2023-10-11	38.00	38.00	38.00	38.00	2,582
2023-10-10	38.00	38.00	37.00	38.00	1,326
2023-10-09	38.50	38.50	38.00	38.00	16,065
2023-10-06	38.50	38.50	38.50	38.50	1,576
2023-10-05	38.50	38.50	38.50	38.50	0
2023-10-04	38.50	38.50	38.50	38.50	22,333
2023-10-03	38.50	38.50	38.50	38.50	2
2023-10-02	38.50	38.50	38.50	38.50	27,804
2023-09-29	38.50	38.50	38.50	38.50	3,400
2023-09-28	38.50	40.00	40.00	38.50	5,832
2023-09-27	38.50	38.50	38.50	38.50	13,293
2023-09-26	37.50	38.50	36.20	38.50	47,873
2023-09-25	38.30	38.30	37.50	37.50	28,751
2023-09-22	38.80	38.30	36.80	38.30	20,461
2023-09-21	39.70	39.70	38.30	38.80	57,007
2023-09-20	39.70	39.70	39.70	39.70	17,594
2023-09-19	39.70	39.70	39.70	39.70	11,254
2023-09-18	39.70	39.70	39.70	39.70	4,952
2023-09-15	39.70	39.70	39.70	39.70	21,654
2023-09-14	41.00	41.00	39.50	39.70	38,825
2023-09-13	41.00	41.00	41.00	41.00	20,603
2023-09-12	41.00	41.00	41.00	41.00	43,360
2023-09-11	41.00	41.00	41.00	41.00	15,407
2023-09-08	41.50	41.50	40.50	41.00	51,963
2023-09-07	44.00	42.00	42.00	42.00	45,725
2023-09-06	45.00	45.00	44.00	44.00	58,503
2023-09-05	45.00	45.00	45.00	45.00	16,318
2023-09-04	44.50	45.00	43.00	45.00	104,794
2023-09-01	44.00	44.50	44.00	44.50	133,575
2023-08-31	43.00	44.00	43.00	44.00	188,510
2023-08-30	42.50	44.00	42.50	43.50	245,285
2023-08-29	41.50	42.50	41.50	42.50	83,999
2023-08-28	41.00	41.00	41.00	41.00	0
2023-08-25	40.50	41.00	40.50	41.00	60,837
2023-08-24	40.50	40.50	40.50	40.50	30,191
2023-08-23	40.50	40.50	40.50	40.50	10,690
2023-08-22	40.50	40.50	40.50	40.50	3,854
2023-08-21	40.00	40.50	40.00	40.50	187,204
2023-08-18	42.00	42.00	40.00	40.00	12,738
2023-08-17	42.00	42.00	42.00	42.00	1
2023-08-16	41.50	42.00	41.50	42.00	22,309
2023-08-15	41.50	41.50	41.50	41.50	30,000
2023-08-14	41.50	41.50	41.50	41.50	1,896
2023-08-11	41.50	41.50	41.50	41.50	31,012
2023-08-10	41.50	40.00	40.00	40.00	206,148
2023-08-09	41.50	41.50	41.50	41.50	19,248
2023-08-08	41.50	41.50	41.50	41.50	17,024
2023-08-07	41.50	40.20	40.20	40.20	6,263
2023-08-04	42.00	42.00	41.50	41.50	35,498
2023-08-03	42.00	42.00	42.00	42.00	6,030
2023-08-02	42.50	44.00	42.00	42.00	9,596
2023-08-01	42.50	42.50	42.50	42.50	1,425
2023-07-31	42.50	42.50	42.50	42.50	10,800
2023-07-28	42.50	42.50	42.50	42.50	209,078
2023-07-27	42.50	42.50	42.50	42.50	78,492
2023-07-26	42.50	42.50	42.50	42.50	3,933
2023-07-25	42.50	42.50	42.50	42.50	16,469
2023-07-24	42.50	42.50	42.50	42.50	10,251
2023-07-21	42.50	42.50	42.50	42.50	22,994
2023-07-20	43.00	43.00	42.50	42.50	67,359
2023-07-19	43.00	43.00	43.00	43.00	37,364
2023-07-18	43.00	44.00	43.00	43.00	6,182
2023-07-17	43.00	43.00	43.00	43.00	18,839
2023-07-14	43.00	43.00	43.00	43.00	3,419
2023-07-13	43.00	43.00	43.00	43.00	35,418
2023-07-12	43.00	43.00	43.00	43.00	10,155
2023-07-11	43.50	43.50	43.00	43.00	34,824
2023-07-10	44.00	44.00	43.50	43.50	46,576
2023-07-07	46.00	46.00	44.00	44.00	27,872
2023-07-06	46.50	46.50	46.00	46.00	3,692
2023-07-05	46.50	46.50	46.50	46.50	15,041
2023-07-04	47.00	47.00	46.50	46.50	24,328
2023-07-03	47.50	47.50	47.00	47.00	8,766
2023-06-30	47.50	47.50	47.50	47.50	9,765
2023-06-29	48.50	48.50	47.50	47.50	7,394
2023-06-28	48.50	48.50	48.50	48.50	55,359
2023-06-27	48.50	48.50	48.50	48.50	10,019
2023-06-26	48.50	48.50	48.50	48.50	4,040
2023-06-23	48.50	48.50	48.50	48.50	8,734
2023-06-22	48.50	48.50	48.50	48.50	12,745
2023-06-21	48.50	48.50	48.50	48.50	14,377
2023-06-20	48.50	48.50	48.50	48.50	21,484
2023-06-19	48.00	48.50	48.00	48.50	34,103
2023-06-16	48.00	49.00	48.00	48.00	61,274
2023-06-15	47.50	48.00	48.00	48.00	18,550
2023-06-14	46.00	47.50	46.00	47.50	67,665
2023-06-13	41.50	46.00	41.50	46.00	118,090
2023-06-12	42.00	42.00	41.50	41.50	11,612
2023-06-09	41.50	42.00	41.50	42.00	23,535
2023-06-08	43.00	43.00	41.50	41.50	22,543
2023-06-07	44.00	44.00	43.00	43.00	40,834
2023-06-06	44.00	44.00	44.00	44.00	7,674
2023-06-05	46.50	46.50	42.50	44.00	123,770
2023-06-02	46.50	48.00	46.50	48.00	73,541
2023-06-01	46.50	46.50	46.50	46.50	2,011
2023-05-31	46.50	46.50	46.50	46.50	0
2023-05-30	46.50	46.50	46.50	46.50	20,103
2023-05-29	46.50	46.50	46.50	46.50	0
2023-05-26	46.50	46.50	46.50	46.50	62,581
2023-05-25	46.50	46.50	45.50	46.50	13,676
2023-05-24	46.50	46.50	45.00	46.50	21,246
2023-05-23	46.50	47.00	47.00	46.50	21,012
2023-05-22	48.00	48.00	46.00	46.50	75,612
2023-05-19	48.00	48.00	48.00	48.00	1,193
2023-05-18	48.00	48.00	48.00	48.00	11,861
2023-05-17	49.50	49.50	48.00	48.00	28,059
2023-05-16	50.50	50.50	49.50	49.50	4,524
2023-05-15	51.00	51.00	50.50	50.50	40,947
2023-05-12	52.00	52.00	50.50	51.00	18,930
2023-05-11	52.00	52.00	52.00	52.00	24,594
2023-05-10	52.00	52.00	52.00	52.00	13,058
2023-05-09	48.50	52.00	48.50	52.00	60,045
2023-05-08	48.50	48.50	48.50	48.50	0
2023-05-05	48.50	48.50	48.50	48.50	49,278
2023-05-04	50.00	50.00	48.50	48.50	22,476
2023-05-03	50.50	50.50	50.00	50.00	6,330
2023-05-02	50.50	50.50	50.50	50.50	10,997
2023-05-01	50.50	50.50	50.50	50.50	0
2023-04-28	53.50	53.50	50.50	50.50	48,961
2023-04-27	53.50	55.00	55.00	53.50	5,017
2023-04-26	53.50	53.50	53.50	53.50	38,737
2023-04-25	53.50	53.50	53.50	53.50	10,198
2023-04-24	53.00	56.00	53.00	53.50	36,115
2023-04-21	51.50	53.00	51.50	53.00	101,966
2023-04-20	54.00	54.00	51.50	51.50	44,916
2023-04-19	55.75	55.75	54.00	54.00	46,785
2023-04-18	56.50	57.25	56.00	57.25	65,229
2023-04-17	54.00	56.50	54.00	56.50	39,501
2023-04-14	53.00	54.00	54.00	54.00	55,135
2023-04-13	53.50	53.50	52.50	52.50	28,878
2023-04-12	53.50	53.50	53.50	53.50	144,063
2023-04-11	61.00	54.00	54.00	54.00	116,843
2023-04-10	61.00	61.00	61.00	61.00	0
2023-04-07	61.00	61.00	61.00	61.00	0
2023-04-06	61.00	61.00	61.00	61.00	22,642
2023-04-05	61.00	61.00	61.00	61.00	3,658
2023-04-04	61.00	61.00	61.00	61.00	22,561
2023-04-03	61.50	61.50	61.00	61.00	20,701
2023-03-31	55.00	60.50	55.00	60.50	55,389
2023-03-30	60.50	59.00	59.00	59.00	52,255
2023-03-29	60.50	60.50	60.50	60.50	15,046
2023-03-28	60.50	63.20	60.50	60.50	71,374
2023-03-27	60.50	60.50	60.50	60.50	11,841
2023-03-24	60.50	60.50	60.50	60.50	46,783
2023-03-23	60.50	60.50	60.50	60.50	14,485
2023-03-22	60.50	60.50	60.50	60.50	20,891
2023-03-21	62.00	61.60	61.60	61.60	78,804
2023-03-20	62.50	62.50	62.00	62.00	107,393
2023-03-17	65.00	65.00	63.50	63.50	48,307
2023-03-16	65.50	65.50	65.00	65.00	14,306
2023-03-15	66.00	67.00	65.50	65.50	64,664
2023-03-14	67.00	67.00	66.00	66.00	87,489
2023-03-13	67.00	69.00	67.00	67.00	162,904
2023-03-10	63.50	64.00	67.00	65.00	26,668
2023-03-09	67.00	67.00	65.00	65.00	129,843
2023-03-08	67.50	67.50	66.50	66.50	159,510
2023-03-07	69.00	67.00	67.00	67.00	105,955
2023-03-06	64.00	69.00	63.50	69.00	467,551
2023-03-03	60.00	63.50	60.00	63.50	226,390
2023-03-02	57.50	62.50	57.00	60.00	528,864
2023-03-01	54.00	54.00	53.50	53.50	25,215
2023-02-28	54.00	54.00	54.00	54.00	605
2023-02-27	54.00	54.00	54.00	54.00	45,027
2023-02-24	54.00	54.00	54.00	54.00	34,738
2023-02-23	50.50	55.00	50.50	53.50	318,772
2023-02-22	50.50	50.50	50.00	50.00	8,718
2023-02-21	48.00	50.50	48.00	50.50	213,662
2023-02-20	46.00	48.00	47.00	48.00	135,040
2023-02-17	46.00	46.00	46.00	46.00	88,190
2023-02-16	45.50	46.00	45.50	46.00	39,353
2023-02-15	46.00	46.00	46.00	45.50	50,000
2023-02-14	47.00	47.00	45.50	45.50	52,481
2023-02-13	47.00	47.00	45.50	45.50	25,100
2023-02-10	45.50	45.50	45.50	45.50	750
2023-02-09	46.00	46.00	45.00	45.50	10,859
2023-02-08	44.50	45.00	44.50	45.00	1,305
2023-02-07	44.50	44.50	44.50	44.50	3,527
2023-02-06	44.50	44.50	44.50	44.50	15,524
2023-02-03	43.50	44.50	43.50	44.50	55,435
2023-02-02	42.50	43.50	42.50	43.50	51,611
2023-02-01	42.50	42.50	42.50	42.50	17,810
2023-01-31	43.50	43.50	42.50	42.50	12,886
2023-01-30	43.50	43.50	43.50	43.50	14,281
2023-01-27	43.50	43.50	43.50	43.50	5,268
2023-01-26	43.50	43.50	43.50	43.50	33,527
2023-01-25	42.50	43.50	42.50	43.50	35,465
2023-01-24	42.00	42.50	42.00	42.50	86,948
2023-01-23	41.00	42.00	41.00	42.00	40,635
2023-01-20	41.00	41.00	41.00	41.00	16,155
2023-01-19	41.00	41.00	41.00	41.00	13,858
2023-01-18	41.00	41.00	41.00	41.00	8,650
2023-01-17	41.00	41.00	41.00	41.00	2,000
2023-01-16	41.00	41.00	41.00	41.00	5,500
2023-01-13	41.00	41.00	40.00	41.00	2,343
2023-01-12	41.50	41.50	40.00	41.00	32,192
2023-01-11	41.50	40.00	40.00	40.00	45,666
2023-01-10	39.00	41.50	38.00	41.50	64,582
2023-01-09	39.00	39.00	38.00	38.00	6,335
2023-01-06	39.00	39.00	38.10	39.00	62,813
2023-01-05	39.00	39.90	39.90	39.00	13,108
2023-01-04	39.00	39.00	39.00	39.00	40,428
2023-01-03	39.90	39.90	39.00	39.00	123,543
2023-01-02	39.00	39.00	39.00	39.00	0
2022-12-30	39.00	39.00	39.00	39.00	4,000
2022-12-29	39.00	39.00	39.00	39.00	5,120
2022-12-28	39.00	39.00	39.00	39.00	2,288
2022-12-27	39.00	39.00	39.00	39.00	0
2022-12-26	39.00	39.00	39.00	39.00	0
2022-12-23	39.00	39.00	39.00	39.00	17,692
2022-12-22	40.00	40.00	39.00	39.00	42,815
2022-12-21	40.00	40.00	40.00	40.00	60,025
2022-12-20	40.00	40.00	40.00	40.00	58,695
2022-12-19	40.00	40.00	40.00	40.00	16,720
2022-12-16	39.00	40.00	39.00	40.00	58,422
2022-12-15	37.50	39.00	37.00	39.00	64,700
2022-12-14	38.50	38.50	37.50	37.50	64,494
2022-12-13	41.00	41.00	38.00	38.50	46,950
2022-12-12	40.50	41.50	40.50	41.00	35,208
2022-12-09	41.50	41.50	41.50	41.50	35,698
2022-12-08	41.50	41.50	41.50	41.50	17,188
2022-12-07	41.50	41.50	41.50	41.50	1,251
2022-12-06	41.50	41.50	41.50	41.50	55,999
2022-12-05	41.50	41.50	41.50	41.50	12,733
2022-12-02	41.00	41.00	41.00	41.00	6,000
2022-12-01	41.50	41.50	40.50	41.00	121,254
2022-11-30	40.50	41.50	40.50	41.50	19,166
2022-11-29	39.00	41.00	39.00	40.50	18,725
2022-11-28	39.00	39.00	39.00	39.00	3,000
2022-11-25	40.50	40.50	39.00	39.00	57,832
2022-11-24	41.50	41.50	40.50	40.50	3,500
2022-11-23	41.50	41.50	41.50	41.50	5,457
2022-11-22	41.50	41.50	41.50	41.50	3,491
2022-11-21	41.50	41.50	41.50	41.50	0
2022-11-18	43.50	43.50	41.50	41.50	67,642
2022-11-17	43.50	43.50	43.50	43.50	0
2022-11-16	43.50	43.50	43.50	43.50	3,238
2022-11-15	44.00	44.00	44.00	44.00	3,033
2022-11-14	44.00	44.00	44.00	44.00	25,589
2022-11-11	43.50	43.50	43.50	43.50	6,802
2022-11-10	43.50	43.50	43.50	43.50	7,185
2022-11-09	43.50	43.50	43.50	43.50	721
2022-11-08	43.50	43.50	43.50	43.50	3,777
2022-11-07	43.50	43.50	43.50	43.50	9,241
2022-11-04	43.50	43.50	43.50	43.50	15,937
2022-11-03	40.00	43.50	40.00	43.50	109,141
2022-11-02	40.00	40.00	40.00	40.00	3,059
2022-11-01	40.00	40.00	40.00	40.00	3,267
2022-10-31	40.00	40.00	40.00	40.00	26,759
2022-10-28	40.00	40.00	40.00	40.00	4,370
2022-10-27	41.50	41.50	40.00	40.00	50,598
2022-10-26	41.50	41.50	41.50	41.50	8,059
2022-10-25	41.50	41.50	41.50	41.50	10,243
2022-10-24	41.50	41.50	41.50	41.50	13,306
2022-10-21	40.00	42.00	40.00	41.50	58,513
2022-10-20	39.50	39.50	39.50	39.50	8,699
2022-10-19	40.00	40.00	38.00	38.00	20,048
2022-10-18	38.50	40.00	37.50	40.00	535,075
2022-10-17	38.50	38.50	38.50	38.50	24,653
2022-10-14	40.50	40.50	38.50	38.50	190,606
2022-10-13	41.00	41.00	40.50	40.50	37
2022-10-12	42.50	42.50	41.00	41.00	28,785
2022-10-11	42.50	42.50	42.50	42.50	2,483
2022-10-10	42.50	42.50	42.50	42.50	4,747
2022-10-07	42.50	41.40	41.40	41.40	28,043
2022-10-06	42.50	41.40	41.40	42.50	33,217
2022-10-05	42.40	43.50	41.00	41.00	25,433
2022-10-04	42.00	42.50	42.50	43.50	38,641
2022-10-03	43.50	42.00	41.90	42.00	67,377
2022-09-30	45.00	45.00	43.50	43.50	51,157
2022-09-29	45.00	45.00	45.00	45.00	9,653
2022-09-28	46.00	46.00	45.00	45.00	9,157
2022-09-27	46.00	46.00	46.00	46.00	5,000
2022-09-26	47.00	47.00	46.00	46.00	38,793
2022-09-23	47.00	45.80	45.80	45.80	45,827
2022-09-22	47.00	45.80	45.00	47.00	167,578
2022-09-21	50.50	50.50	47.00	47.00	49,712
2022-09-20	51.50	51.00	50.20	50.50	22,429
2022-09-19	51.50	51.50	51.50	51.50	0
2022-09-16	51.50	51.50	51.50	51.50	19,807
2022-09-15	51.50	51.50	51.50	51.50	5
2022-09-14	50.60	50.60	50.60	51.50	9,869
2022-09-13	51.50	51.40	51.40	51.40	15,976
2022-09-12	51.50	51.50	51.50	51.50	14,081
2022-09-09	51.50	52.00	50.00	52.00	76,888
2022-09-08	51.50	51.50	50.00	50.00	32,970
2022-09-07	50.00	50.00	50.00	50.00	21,530
2022-09-06	50.00	51.20	50.00	51.20	21,775
2022-09-05	51.50	50.20	50.20	50.20	60,036
2022-09-02	51.50	51.50	51.50	51.50	2,743
2022-09-01	52.00	52.00	51.50	51.50	9,934
2022-08-31	52.20	53.00	52.00	52.00	35,212
2022-08-30	53.60	55.50	52.00	53.50	102,299
2022-08-29	53.50	53.50	53.50	53.50	0
2022-08-26	53.50	53.50	53.50	53.50	22,716
2022-08-25	53.50	53.50	53.50	53.50	13,538
2022-08-24	56.50	56.50	53.50	53.50	22,120
2022-08-23	56.50	54.00	54.00	56.50	19,861
2022-08-22	56.50	56.50	54.80	54.80	44,874
2022-08-19	56.50	55.00	55.00	56.50	339
2022-08-18	57.50	56.00	56.00	56.00	54,916
2022-08-17	57.50	57.80	57.80	57.50	9,935
2022-08-16	57.50	57.50	57.50	57.50	28,438
2022-08-15	56.60	56.60	56.00	57.50	23,226
2022-08-12	57.50	56.80	56.80	57.50	7,272
2022-08-11	56.00	56.40	56.00	57.50	20,400
2022-08-10	57.50	58.00	58.00	57.50	42,325
2022-08-09	60.00	57.40	57.40	57.40	11,757
2022-08-08	60.50	60.50	59.00	59.00	7,516
2022-08-05	61.00	61.00	59.40	60.50	10,615
2022-08-04	62.00	62.40	61.00	61.00	15,886
2022-08-03	61.50	62.20	62.20	62.00	23,530
2022-08-02	58.00	61.80	58.00	61.80	25,707
2022-08-01	59.50	60.00	58.40	59.00	14,146
2022-07-29	58.50	58.00	58.00	58.00	10,193
2022-07-28	58.50	59.00	57.40	58.50	17,914
2022-07-27	58.50	57.00	57.00	57.00	11,973
2022-07-26	58.00	58.20	58.00	58.50	21,276
2022-07-25	57.00	58.50	55.40	58.50	14,451
2022-07-22	56.50	59.00	59.00	57.00	9,689
2022-07-21	56.50	55.00	55.00	56.50	6,500
2022-07-20	56.50	55.00	55.00	56.50	5,229
2022-07-19	56.50	57.60	56.00	56.00	13,638
2022-07-18	57.50	57.00	57.00	57.00	64,981
2022-07-15	54.00	57.50	54.00	57.50	175,957
2022-07-14	54.00	54.00	54.00	54.00	19,758
2022-07-13	54.00	54.00	54.00	54.00	20,013
2022-07-12	52.50	53.50	52.50	53.50	30,875
2022-07-11	49.50	53.00	49.50	52.50	89,599
2022-07-08	49.50	49.50	49.50	49.50	3,545
2022-07-07	50.00	50.00	49.50	49.50	6,423
2022-07-06	50.00	49.50	49.50	49.50	11,531
2022-07-05	48.30	51.50	48.30	50.00	84,500
2022-07-04	51.00	51.00	49.00	49.50	103,912
2022-07-01	52.50	52.50	52.00	52.00	5,257
2022-06-30	53.50	53.50	52.50	52.50	1,264
2022-06-29	53.50	53.50	53.50	53.50	4,237
2022-06-28	54.50	54.50	53.50	53.50	5,115
2022-06-27	54.50	54.50	54.50	54.50	3,000
2022-06-24	55.50	55.50	54.50	54.50	9,815
2022-06-23	56.00	56.00	55.50	55.50	14,294
2022-06-22	55.50	55.00	55.00	56.00	11,472
2022-06-21	59.00	59.00	55.50	55.50	56,649
2022-06-20	57.40	57.40	57.40	59.00	9,661
2022-06-17	59.00	59.00	59.00	59.00	2,378
2022-06-16	63.00	63.00	58.50	59.00	34,063
2022-06-15	63.00	63.00	63.00	63.00	20,072
2022-06-14	63.00	63.00	63.00	63.00	0
2022-06-13	63.00	63.00	63.00	63.00	0
2022-06-10	63.00	63.00	61.40	63.00	18,223
2022-06-09	63.00	63.00	63.00	63.00	8,809
2022-06-08	63.00	63.00	63.00	63.00	1
2022-06-07	63.00	63.00	63.00	63.00	9,753
2022-06-06	63.00	63.00	63.00	63.00	18,411
2022-06-03	63.00	63.00	63.00	63.00	0
2022-06-02	63.00	63.00	63.00	63.00	0
2022-06-01	63.00	63.00	63.00	63.00	19,383
2022-05-31	63.00	63.00	63.00	63.00	2,000
2022-05-30	62.00	63.00	62.00	63.00	136,437
2022-05-27	58.50	62.00	58.50	62.00	46,717
2022-05-26	59.00	59.00	58.50	58.50	53,878
2022-05-25	62.00	60.00	60.00	60.00	38,859
2022-05-24	64.00	64.00	62.00	62.00	29,447
2022-05-23	67.00	67.00	64.00	64.00	61,618
2022-05-20	66.00	67.00	66.00	67.00	26,224
2022-05-19	67.00	67.00	66.00	66.00	11,164
2022-05-18	68.50	67.50	67.00	67.50	90,092
2022-05-17	68.20	68.50	68.20	68.50	65,643
2022-05-16	68.50	70.00	70.00	70.00	15,641
2022-05-13	69.00	68.00	68.00	69.00	21,547
2022-05-12	69.50	69.50	68.00	69.00	134,186
2022-05-11	69.50	69.50	69.50	69.50	46,610
2022-05-10	69.60	69.60	69.00	69.50	91,477
2022-05-09	69.50	69.60	69.60	69.60	54,864
2022-05-06	70.00	70.00	70.00	70.00	60,800
2022-05-05	70.00	70.00	70.00	70.00	0
2022-05-04	70.00	68.40	68.40	70.00	50,078
2022-05-03	68.60	70.00	68.60	70.00	6,245
2022-05-02	70.50	70.50	70.50	70.50	0
2022-04-29	70.50	70.50	70.50	70.50	31,894
2022-04-28	70.50	70.50	70.50	70.50	2,280
2022-04-27	70.50	69.00	69.00	70.50	31,660
2022-04-26	70.50	70.50	70.50	70.50	25,673
2022-04-25	71.00	71.00	70.50	70.50	9,839
2022-04-22	72.00	72.00	71.00	71.00	25,684
2022-04-21	72.00	72.00	72.00	72.00	10,755
2022-04-20	71.50	72.00	71.00	72.00	28,853
2022-04-19	72.00	70.20	70.20	70.20	46,854
2022-04-18	72.00	72.00	72.00	72.00	0
2022-04-15	72.00	72.00	72.00	72.00	0
2022-04-14	72.00	72.00	72.00	72.00	40,090
2022-04-13	72.00	71.00	71.00	71.00	19,834
2022-04-12	72.60	77.50	71.50	72.00	88,457
2022-04-11	72.50	72.60	71.40	72.60	86,482
2022-04-08	72.50	71.20	71.20	72.50	89,095
2022-04-07	71.50	70.00	70.00	70.00	21,020
2022-04-06	69.00	71.50	69.00	71.50	39,277
2022-04-05	66.60	71.50	66.60	69.00	122,979
2022-04-04	68.50	68.50	68.50	68.50	25,065
2022-04-01	73.00	71.50	68.00	68.50	103,348
2022-03-31	75.00	72.00	72.00	72.00	69,548
2022-03-30	74.00	75.50	73.00	75.00	85,224
2022-03-29	72.00	76.00	72.00	73.00	97,490
2022-03-28	67.50	72.00	70.00	70.00	194,784
2022-03-25	61.50	68.00	66.80	68.00	208,554
2022-03-24	61.50	61.50	61.50	61.50	10,596
2022-03-23	58.50	61.50	59.00	61.50	53,106
2022-03-22	57.80	60.00	57.00	58.50	302,683
2022-03-21	53.00	56.80	56.80	56.80	133,369
2022-03-18	48.00	50.50	48.00	50.50	59,371
2022-03-17	48.50	48.50	48.00	48.00	8,913
2022-03-16	49.00	49.00	48.50	48.50	74,967
2022-03-15	49.00	49.00	49.00	49.00	15,303
2022-03-14	49.00	49.00	48.00	49.00	33,825
2022-03-11	51.00	51.00	48.50	49.00	68,886
2022-03-10	52.00	52.00	51.00	51.00	65,479
2022-03-09	51.50	52.50	51.50	52.00	39,378
2022-03-08	52.50	52.50	51.00	51.00	41,752
2022-03-07	53.00	53.00	52.50	52.50	14,367
2022-03-04	54.50	54.50	53.00	53.00	11,979
2022-03-03	56.50	56.50	54.50	54.50	191,459
2022-03-02	56.50	55.00	55.00	56.50	128,842
2022-03-01	56.50	56.50	56.50	56.50	10,078
2022-02-28	56.50	54.60	54.60	56.50	117,227
2022-02-25	58.00	56.00	56.00	56.00	19,138
2022-02-24	57.50	57.50	54.50	56.50	126,594
2022-02-23	66.00	61.00	59.00	59.00	430,242
2022-02-22	67.50	67.50	67.00	67.00	25,500
2022-02-21	67.50	67.50	67.50	67.50	159,209
2022-02-18	68.00	68.00	67.00	67.50	322,615
2022-02-17	68.00	67.00	67.00	68.00	23,434
2022-02-16	68.00	67.00	67.00	68.00	43,200
2022-02-15	68.50	68.50	68.00	68.00	72,640
2022-02-14	69.00	67.20	67.20	67.20	74,637
2022-02-11	69.00	69.00	67.00	69.00	49,225
2022-02-10	69.00	67.20	67.20	67.20	45,107
2022-02-09	68.00	68.00	68.00	69.00	82,888
2022-02-08	69.00	69.00	69.00	69.00	23,092
2022-02-07	69.00	67.20	67.20	69.00	22,636
2022-02-04	69.00	67.20	67.20	69.00	36,024
2022-02-03	69.00	67.20	67.20	69.00	5,594
2022-02-02	69.00	69.00	69.00	69.00	5,808
2022-02-01	69.00	67.20	67.20	69.00	1,924
2022-01-31	68.50	67.00	67.00	69.00	9,480
2022-01-28	68.50	68.50	68.50	68.50	81,042
2022-01-27	68.50	67.00	67.00	68.50	55,412
2022-01-26	68.50	68.50	68.50	68.50	13,726
2022-01-25	68.50	67.00	67.00	68.50	44,852
2022-01-24	68.50	68.50	68.50	68.50	169,285
2022-01-21	67.00	67.00	67.00	68.50	57,384
2022-01-20	68.50	68.50	67.50	68.50	81,101
2022-01-19	68.50	68.50	68.20	68.50	10,497
2022-01-18	68.20	69.00	68.20	68.20	32,953
2022-01-17	71.00	70.00	69.00	69.50	99,418
2022-01-14	71.50	72.00	69.80	71.00	103,244
2022-01-13	73.00	73.00	71.50	71.50	9,174
2022-01-12	73.00	73.00	73.00	73.00	4,272
2022-01-11	73.00	72.00	72.00	72.00	27,754
2022-01-10	71.50	73.50	71.50	73.00	44,718
2022-01-07	70.50	72.00	70.50	71.50	106,567
2022-01-06	73.00	72.00	70.50	71.00	106,673
2022-01-05	72.50	73.00	72.50	73.00	24,398
2022-01-04	73.00	72.50	71.00	72.50	40,948
2022-01-03	73.00	73.00	73.00	73.00	0
2021-12-31	71.00	71.00	71.00	73.00	6,251
2021-12-30	73.00	71.00	71.00	71.00	11,305
2021-12-29	73.00	71.00	71.00	73.00	19,215
2021-12-28	73.00	73.00	73.00	73.00	0
2021-12-27	73.00	73.00	73.00	73.00	0
2021-12-24	73.00	73.00	73.00	73.00	14,026
2021-12-23	73.00	73.00	71.50	73.00	74,164
2021-12-22	75.50	75.50	73.60	74.00	67,249
2021-12-21	75.50	73.60	73.60	75.50	5,605
2021-12-20	76.50	76.50	75.50	75.50	8,253
2021-12-17	76.00	78.00	76.00	78.00	89,131
2021-12-16	78.00	76.00	76.00	76.00	10,504
2021-12-15	78.00	79.00	79.00	78.00	12,375
2021-12-14	78.00	78.00	78.00	78.00	8,642
2021-12-13	78.00	78.00	78.00	78.00	63,032
2021-12-10	78.00	79.00	78.00	78.00	42,574
2021-12-09	78.00	78.00	76.00	78.00	98,700
2021-12-08	78.00	76.00	76.00	78.00	151,525
2021-12-07	78.00	78.00	78.00	78.00	76,368
2021-12-06	78.00	78.00	78.00	78.00	75,948
2021-12-03	78.00	78.00	78.00	78.00	158,576
2021-12-02	72.50	78.00	76.00	78.00	214,970
2021-12-01	72.00	69.20	69.20	69.20	52,664
2021-11-30	72.00	72.00	72.00	72.00	52,432
2021-11-29	72.00	70.20	70.20	70.20	52,032
2021-11-26	72.50	73.00	71.50	72.00	60,928
2021-11-25	76.00	76.00	76.00	76.00	13,146
2021-11-24	76.00	76.00	76.00	76.00	17,735
2021-11-23	76.00	76.00	76.00	76.00	16,934
2021-11-22	74.00	76.00	74.00	76.00	40,290
2021-11-19	76.00	76.00	76.00	76.00	22,755
2021-11-18	75.50	74.00	74.00	76.00	134,834
2021-11-17	78.50	75.00	75.00	75.00	98,679
2021-11-16	80.50	80.50	79.00	79.00	91,019
2021-11-15	80.50	80.50	80.50	80.50	75,515
2021-11-12	80.50	80.50	80.50	80.50	31,424
2021-11-11	80.50	81.00	80.00	80.50	39,534
2021-11-10	83.00	82.00	80.00	80.00	56,706
2021-11-09	85.00	85.00	82.50	83.00	543,992
2021-11-08	85.00	85.60	85.60	85.00	35,942
2021-11-05	84.50	84.00	84.00	85.00	36,010
2021-11-04	84.50	84.00	84.00	84.50	84,333
2021-11-03	84.50	85.00	85.00	84.50	161,432
2021-11-02	84.50	84.50	84.50	84.50	115,312
2021-11-01	84.50	84.50	84.50	84.50	81,168
2021-10-29	83.50	84.50	83.50	84.50	84,528
2021-10-28	86.50	86.50	82.50	83.50	31,943
2021-10-27	86.50	86.50	86.00	86.50	97,709
2021-10-26	89.00	91.00	86.50	86.50	85,080
2021-10-25	85.00	87.50	83.00	87.50	173,084
2021-10-22	81.50	92.50	81.50	85.00	315,186
2021-10-21	80.00	81.50	80.00	81.50	44,922
2021-10-20	82.50	82.50	78.50	80.00	84,909
2021-10-19	82.50	82.50	82.50	82.50	26,432
2021-10-18	77.50	80.00	80.00	82.50	148,148
2021-10-15	77.50	77.00	77.00	77.50	123,422
2021-10-14	78.00	79.50	74.00	76.00	385,425
2021-10-13	83.50	80.50	80.00	80.00	53,796
2021-10-12	83.00	84.00	82.00	82.50	55,837
2021-10-11	91.50	84.50	83.00	84.50	288,862
2021-10-08	95.00	90.60	90.60	90.60	277,119
2021-10-07	95.00	95.00	95.00	95.00	572,587
2021-10-06	97.00	97.00	93.50	95.00	2,694,210
2021-10-05	97.00	96.00	96.00	97.00	392,661
2021-10-04	100.00	100.00	95.00	97.00	365,998
2021-10-01	90.00	99.00	79.00	97.50	1,203,753
2021-09-30	124.50	135.00	124.50	135.00	518,655
2021-09-29	124.00	128.00	124.00	128.00	272,912
2021-09-28	124.50	125.00	123.00	123.00	909,778
2021-09-27	124.00	125.50	122.00	124.50	166,630
2021-09-24	124.00	125.50	123.00	125.50	184,609
2021-09-23	120.00	124.00	120.00	124.00	132,207
2021-09-22	117.50	120.00	117.50	120.00	174,060
2021-09-21	120.25	117.00	117.00	117.00	243,070
2021-09-20	123.50	123.50	116.50	120.25	256,284
2021-09-17	125.50	124.50	124.00	124.00	153,058
2021-09-16	126.00	126.00	125.50	125.50	134,136
2021-09-15	125.00	126.50	125.00	126.00	371,673
2021-09-14	123.00	124.00	123.00	125.00	263,716
2021-09-13	124.50	126.50	122.00	126.50	306,112
2021-09-10	122.00	125.00	121.50	123.50	249,945
2021-09-09	125.00	125.50	122.00	122.50	176,503
2021-09-08	121.00	125.00	121.00	124.50	506,844
2021-09-07	125.00	126.00	123.50	123.50	509,876
2021-09-06	121.00	124.00	120.00	124.00	593,226
2021-09-03	120.00	123.50	117.50	122.00	586,544
2021-09-02	121.00	123.00	120.50	123.00	132,850
2021-09-01	121.00	125.00	119.50	123.00	811,406
2021-08-31	116.00	121.00	111.00	114.50	348,653
2021-08-30	106.50	106.50	106.50	106.50	0
2021-08-27	106.50	106.50	106.50	106.50	47,054
2021-08-26	106.50	106.50	106.50	106.50	40,392
2021-08-25	107.50	107.50	106.50	106.50	41,190
2021-08-24	105.00	107.50	105.00	107.50	37,473
2021-08-23	104.50	105.00	103.50	105.00	67,438
2021-08-20	104.50	104.50	104.50	104.50	57,675
2021-08-19	107.50	105.00	105.00	104.50	96,743
2021-08-18	107.50	107.50	107.50	107.50	62,841
2021-08-17	109.50	109.50	106.00	106.00	48,871
2021-08-16	109.00	107.50	107.50	107.50	18,009
2021-08-13	108.00	109.00	106.00	109.00	72,543
2021-08-12	108.00	105.00	105.00	108.00	33,296
2021-08-11	106.00	108.00	105.50	108.00	66,492
2021-08-10	108.50	106.00	106.00	108.00	12,889
2021-08-09	110.00	110.00	108.50	108.50	38,640
2021-08-06	109.00	110.00	109.00	110.00	70,444
2021-08-05	107.00	111.00	107.00	111.00	63,152
2021-08-04	104.00	107.50	104.00	107.00	51,335
2021-08-03	104.50	105.00	102.00	105.00	27,355
2021-08-02	103.00	104.50	103.50	104.50	1,871,111
2021-07-30	102.00	101.00	101.00	102.00	31,922
2021-07-29	102.00	101.00	101.00	102.00	745,899
2021-07-28	102.00	102.50	102.00	102.00	58,627
2021-07-27	101.50	102.00	101.50	102.00	43,303
2021-07-26	101.00	102.50	98.00	101.50	221,032
2021-07-23	96.50	102.50	96.50	101.00	195,671
2021-07-22	102.50	98.00	98.00	98.00	185,605
2021-07-21	102.50	101.50	100.00	102.50	75,234
2021-07-20	103.00	106.00	102.50	102.50	360,812
2021-07-19	106.50	106.50	100.50	103.00	130,275
2021-07-16	107.00	107.50	106.50	106.50	90,501
2021-07-15	106.50	107.00	106.50	107.00	19,126
2021-07-14	107.50	107.50	107.50	107.50	12,863
2021-07-13	107.50	107.50	107.50	107.50	15,899
2021-07-12	108.50	108.50	107.50	107.50	42,295
2021-07-09	107.00	109.00	106.50	108.50	23,465
2021-07-08	110.00	108.00	108.00	108.00	108,514
2021-07-07	110.00	110.00	110.00	110.00	27,999
2021-07-06	110.00	110.00	109.00	110.00	29,312
2021-07-05	109.00	110.00	109.00	110.00	65,066
2021-07-02	114.00	113.50	109.00	109.00	171,684
2021-07-01	114.00	114.00	114.00	114.00	41,947
2021-06-30	114.00	113.00	113.00	114.00	23,532
2021-06-29	116.50	113.00	113.00	113.00	16,219
2021-06-28	116.50	114.00	114.00	116.50	40,316
2021-06-25	116.50	116.50	116.50	116.50	51,479
2021-06-24	116.50	114.00	114.00	114.00	17,365
2021-06-23	116.50	114.00	114.00	116.50	19,036
2021-06-22	116.50	114.00	114.00	114.00	51,828
2021-06-21	116.50	114.00	114.00	116.50	193,042
2021-06-18	116.50	114.00	114.00	114.00	98,036
2021-06-17	116.50	114.00	114.00	116.50	54,044
2021-06-16	116.50	116.50	116.50	116.50	9,888
2021-06-15	115.50	116.50	114.00	116.50	1,321,077
2021-06-14	115.50	114.00	114.00	115.50	13,362
2021-06-11	117.00	117.50	115.00	115.50	164,479
2021-06-10	114.00	113.00	113.00	115.00	20,166
2021-06-09	114.00	114.00	114.00	114.00	25,859
2021-06-08	114.50	118.00	113.00	114.00	67,289
2021-06-07	115.00	115.00	113.00	114.50	88,781
2021-06-04	115.00	115.00	115.00	115.00	16,131
2021-06-03	115.00	115.00	115.00	115.00	18,591
2021-06-02	114.50	118.00	118.00	118.00	28,877
2021-06-01	116.00	116.00	116.00	116.00	12,366
2021-05-28	115.50	115.50	115.50	115.50	104,717
2021-05-27	113.50	115.50	113.50	115.50	80,683
2021-05-26	114.50	114.50	113.00	113.50	32,867
2021-05-25	116.50	116.50	114.50	114.50	117,253
2021-05-24	116.50	116.50	116.50	116.50	6,870
2021-05-21	116.50	116.50	116.50	116.50	16,267
2021-05-20	116.50	116.50	116.50	116.50	16,095
2021-05-19	117.50	116.50	115.00	116.50	185,243
2021-05-18	116.50	120.00	112.00	120.00	153,122
2021-05-17	119.00	113.00	113.00	113.00	51,291
2021-05-14	114.50	120.00	114.50	119.00	189,937
2021-05-13	121.50	121.50	109.00	114.50	217,707
2021-05-12	121.00	121.50	119.00	121.50	35,797
2021-05-11	123.50	120.00	118.00	118.00	103,228
2021-05-10	123.50	125.00	125.00	123.50	88,356
2021-05-07	127.50	127.50	123.50	123.50	64,810
2021-05-06	128.50	128.50	127.50	127.50	143,428
2021-05-05	127.50	127.00	127.00	128.50	202,372
2021-05-04	129.50	133.00	127.50	127.50	270,335
2021-04-30	126.00	130.00	127.00	129.50	201,746
2021-04-29	127.50	130.00	125.00	125.00	67,345
2021-04-28	127.00	128.00	126.00	126.00	145,331
2021-04-27	120.00	129.50	120.00	128.00	602,027
2021-04-26	119.50	122.00	118.00	118.00	194,764
2021-04-23	137.50	124.00	121.00	121.00	700,788
2021-04-22	108.00	108.00	108.00	108.00	16,186
2021-04-21	108.00	108.00	108.00	108.00	21,630
2021-04-20	109.50	109.50	108.00	108.00	77,351
2021-04-19	110.00	110.00	109.50	109.50	21,844
2021-04-16	108.00	110.00	108.00	110.00	52,401
2021-04-15	108.50	112.00	112.00	108.00	131,538
2021-04-14	108.50	108.50	108.50	108.50	38,135
2021-04-13	108.50	106.00	106.00	108.50	174,161
2021-04-12	108.50	113.00	113.00	108.50	70,125
2021-04-09	105.50	109.50	105.50	108.50	143,509
2021-04-08	108.00	108.00	105.50	105.50	73,246
2021-04-07	101.50	108.00	101.50	108.00	154,165
2021-04-06	101.50	104.00	104.00	101.50	120,662
2021-04-01	101.00	101.50	101.00	101.50	56,229
2021-03-31	112.50	104.00	101.00	104.00	133,453
2021-03-30	102.50	107.50	102.50	107.50	138,027
2021-03-29	97.50	102.50	97.50	102.50	92,104
2021-03-26	97.50	100.00	100.00	97.50	3,072,351
2021-03-25	97.50	97.50	97.50	97.50	54,206
2021-03-24	97.50	97.50	97.50	97.50	75,444
2021-03-23	97.50	97.50	97.50	97.50	81,803
2021-03-22	99.50	99.50	95.50	97.50	152,744
2021-03-19	102.00	102.00	99.00	99.50	31,656
2021-03-18	104.00	104.00	104.00	102.00	30,182
2021-03-17	102.50	102.50	101.00	102.00	29,549
2021-03-16	103.00	107.00	107.00	107.00	45,129
2021-03-15	104.00	104.00	103.00	103.00	26,489
2021-03-12	104.00	104.00	104.00	104.00	36,537
2021-03-11	104.00	104.00	104.00	104.00	54,489
2021-03-10	104.00	104.00	104.00	104.00	62,441
2021-03-09	104.00	101.00	101.00	104.00	24,424
2021-03-08	103.00	104.50	103.00	104.00	45,075
2021-03-05	103.00	103.00	103.00	103.00	23,251
2021-03-04	103.50	103.50	103.00	103.00	88,246
2021-03-03	104.50	105.00	103.00	103.50	40,053
2021-03-02	104.50	103.00	103.00	104.50	19,253
2021-03-01	111.50	110.00	104.00	104.50	64,346
2021-02-26	112.00	112.00	111.50	111.50	33,551
2021-02-25	112.50	112.50	110.00	112.00	48,776
2021-02-24	112.50	110.00	110.00	112.50	30,274
2021-02-23	110.00	110.50	110.00	110.50	27,777
2021-02-22	114.00	114.00	112.50	112.50	34,073
2021-02-19	116.50	115.00	115.00	115.00	44,171
2021-02-18	117.50	115.00	115.00	115.00	35,781
2021-02-17	118.50	120.50	117.50	117.50	149,196
2021-02-16	114.00	118.50	117.50	118.50	45,307
2021-02-15	111.50	115.00	115.00	114.00	99,408
2021-02-12	111.50	110.00	109.00	110.00	49,237
2021-02-11	107.00	112.00	107.00	111.50	94,201
2021-02-10	108.00	107.00	105.00	107.00	91,777
2021-02-09	109.00	109.00	105.00	105.00	72,585
2021-02-08	109.50	107.00	105.00	105.00	137,508
2021-02-05	108.50	108.50	108.50	108.50	65,363
2021-02-04	108.50	106.00	105.00	106.00	16,748
2021-02-03	108.50	108.00	108.00	108.00	31,823
2021-02-02	114.00	114.00	107.00	111.50	95,309
2021-02-01	107.00	114.00	107.00	114.00	57,623
2021-01-29	107.50	109.00	105.00	105.00	105,693
2021-01-28	116.50	114.00	104.00	107.50	183,293
2021-01-27	121.50	115.50	115.50	116.50	57,088
2021-01-26	116.00	116.00	116.00	121.50	49,095
2021-01-25	122.50	122.50	120.00	122.00	69,785
2021-01-22	123.00	126.00	126.00	122.50	59,229
2021-01-21	123.00	120.00	120.00	123.00	34,449
2021-01-20	122.50	124.00	123.00	123.00	186,274
2021-01-19	120.50	126.00	120.50	122.50	163,747
2021-01-18	115.00	123.00	118.00	123.00	368,867
2021-01-15	110.50	116.00	110.50	115.00	210,305
2021-01-14	114.50	113.00	113.00	113.00	89,006
2021-01-13	115.50	115.50	114.50	114.50	170,485
2021-01-12	113.50	118.00	118.00	118.00	335,408
2021-01-11	106.50	117.50	106.50	113.50	980,439
2021-01-08	92.50	106.50	92.50	106.50	265,254
2021-01-07	90.50	93.60	93.60	93.60	5,931,876
2021-01-06	91.50	91.50	90.00	90.50	79,187
2021-01-05	93.60	93.60	91.50	91.50	23,703
2021-01-04	93.60	93.60	93.60	93.50	31,510
2020-12-31	93.50	93.50	93.50	93.50	19,835
2020-12-30	93.50	93.50	93.50	93.50	25,939
2020-12-29	92.50	93.60	93.60	93.50	42,550
2020-12-24	90.50	92.50	90.50	92.50	123,873
2020-12-23	92.00	90.50	90.00	90.50	138,446
2020-12-22	93.50	93.50	92.00	92.00	41,588
2020-12-21	93.50	93.50	93.50	93.50	59,219
2020-12-18	93.50	93.50	93.50	93.50	31,996
2020-12-17	92.50	93.50	91.00	93.50	59,040
2020-12-16	95.50	94.00	92.50	94.00	100,179
2020-12-15	95.50	95.50	95.50	95.50	19,082
2020-12-14	95.50	95.50	95.50	95.50	51,601
2020-12-11	101.50	95.00	95.00	95.00	80,708
2020-12-10	102.50	102.50	101.50	101.50	55,946
2020-12-09	101.50	102.50	101.50	102.50	22,567
2020-12-08	101.50	101.50	101.50	101.50	24,673
2020-12-07	102.50	104.50	102.00	102.00	109,719
2020-12-04	100.00	100.00	100.00	100.00	23,688
2020-12-03	100.50	100.50	100.00	100.00	89,641
2020-12-02	102.50	101.50	100.00	100.50	102,068
2020-12-01	103.50	103.00	100.00	100.00	219,740
2020-11-30	101.00	101.00	101.00	101.00	37,555
2020-11-27	100.50	99.00	99.00	100.50	6,752
2020-11-26	100.50	100.50	100.50	100.50	1,390
2020-11-25	100.50	100.50	100.50	100.50	16,559
2020-11-24	99.50	101.50	99.00	100.50	131,836
2020-11-23	100.50	102.00	99.50	99.50	109,365
2020-11-20	101.50	101.50	100.50	100.50	62,738
2020-11-19	101.00	101.00	101.00	101.50	44,418
2020-11-18	101.00	101.50	101.00	101.50	164,751
2020-11-17	105.00	105.00	101.00	101.00	65,372
2020-11-16	102.50	105.00	105.00	105.00	40,367
2020-11-13	102.00	102.50	99.00	102.50	17,316
2020-11-12	103.00	103.00	100.00	102.00	29,222
2020-11-11	104.00	102.00	100.00	100.00	112,338
2020-11-10	104.00	106.50	106.50	106.50	68,672
2020-11-09	102.25	104.00	101.25	104.00	89,314
2020-11-06	100.30	102.25	100.30	102.25	56,901
2020-11-05	100.50	100.50	100.30	100.30	121,558
2020-11-04	107.00	107.00	100.50	100.50	70,338
2020-11-03	105.25	107.50	105.25	106.00	63,296
2020-11-02	110.00	110.00	104.75	104.75	53,602
2020-10-30	104.50	110.00	104.50	110.00	94,541
2020-10-29	101.50	104.50	101.50	104.50	49,004
2020-10-28	110.00	110.00	101.00	101.50	136,956
2020-10-27	107.50	113.00	107.50	110.00	407,667
2020-10-26	105.00	110.00	105.00	107.50	452,933
2020-10-23	96.00	105.00	96.00	105.00	419,678
2020-10-22	99.00	99.00	96.00	96.00	39,552
2020-10-21	101.50	101.50	99.00	99.00	69,274
2020-10-20	101.50	104.00	104.00	101.50	59,305
2020-10-16	99.00	99.00	95.00	98.00	141,866
2020-10-15	88.00	99.00	99.00	99.00	348,545
2020-10-14	79.00	88.50	79.00	88.00	432,709
2020-10-13	79.00	79.00	79.00	79.00	234,624
2020-10-12	80.50	80.50	79.00	79.00	126,436
2020-10-09	83.00	83.00	80.50	80.50	130,082
2020-10-08	82.80	83.00	82.80	83.00	45,484
2020-10-07	85.50	85.50	82.30	82.30	57,291
2020-10-06	85.50	85.50	85.50	85.50	60,198
2020-10-05	85.50	85.50	85.50	85.50	241,524
2020-10-02	84.50	85.50	84.50	85.50	44,581
2020-10-01	87.50	87.50	84.00	84.50	53,643
2020-09-30	87.50	87.50	87.50	87.50	10,152
2020-09-29	87.50	87.50	87.50	87.50	3,163
2020-09-28	87.50	87.50	87.50	87.50	52,942
2020-09-25	87.50	87.50	87.50	87.50	9,785
2020-09-24	87.50	87.50	87.50	87.50	9,185
2020-09-23	87.50	87.50	87.50	87.50	504,110
2020-09-22	87.50	87.50	87.50	87.50	430,443
2020-09-21	87.50	87.00	87.00	87.50	122,583
2020-09-18	87.00	86.40	86.40	86.40	31,773
2020-09-17	86.80	87.00	86.00	87.00	67,475
2020-09-16	84.00	85.50	84.00	85.50	35,387
2020-09-15	89.00	89.00	84.00	84.00	88,277
2020-09-14	89.00	88.00	88.00	88.00	44,521
2020-09-11	92.50	90.00	88.00	89.00	84,436
2020-09-10	92.50	92.50	92.50	92.50	13,247
2020-09-09	92.50	91.00	91.00	92.50	13,441
2020-09-08	91.00	93.50	91.00	92.50	117,256
2020-09-07	89.00	89.00	89.00	89.00	22,873
2020-09-04	92.50	89.50	87.00	89.00	99,715
2020-09-03	93.00	93.00	92.50	92.50	30,078
2020-09-02	93.00	93.00	93.00	93.00	49,585
2020-09-01	93.00	94.00	94.00	93.00	63,861
2020-08-28	98.40	98.40	92.50	93.00	286,826
2020-08-27	100.00	100.00	98.50	98.50	61,889
2020-08-26	99.00	100.00	99.00	100.00	114,141
2020-08-25	101.60	101.00	99.00	99.00	67,692
2020-08-24	101.60	102.00	102.00	101.60	75,591
2020-08-21	101.60	101.60	101.60	101.60	170,701
2020-08-20	101.60	101.60	101.60	101.60	50,677
2020-08-19	102.50	100.00	100.00	101.60	79,391
2020-08-18	102.50	102.50	102.50	102.50	84,913
2020-08-17	102.50	101.50	101.50	102.50	163,312
2020-08-14	102.50	104.00	102.50	102.50	203,213
2020-08-13	102.50	103.00	103.00	102.50	232,492
2020-08-12	104.00	104.00	102.50	102.50	72,642
2020-08-11	106.50	106.50	103.50	104.00	283,371
2020-08-10	96.50	107.50	95.00	106.50	721,932
2020-08-07	96.50	98.00	97.00	96.50	43,958
2020-08-06	98.50	98.50	96.50	96.50	154,086
2020-08-05	98.50	99.00	98.50	98.50	54,147
2020-08-04	98.50	98.50	98.50	98.50	26,536
2020-08-03	96.50	98.50	96.50	98.50	102,762
2020-07-31	100.50	104.50	96.50	96.50	309,730
2020-07-30	91.50	91.50	90.50	91.50	7,270
2020-07-29	94.50	94.50	91.50	91.50	79,573
2020-07-28	94.50	94.50	94.50	94.50	6,843
2020-07-27	94.50	94.50	94.50	94.50	20,389
2020-07-24	94.50	94.50	94.50	94.50	216,661
2020-07-23	95.00	95.00	94.50	94.50	4,915
2020-07-22	95.00	95.00	95.00	95.00	1,428,244
2020-07-21	96.00	96.00	95.00	95.00	14,470
2020-07-20	96.00	96.00	94.00	96.00	7,491
2020-07-17	94.00	93.00	93.00	96.00	23,439
2020-07-16	93.00	92.00	91.80	94.00	80,605
2020-07-15	92.50	92.50	91.50	91.50	109,854
2020-07-14	93.50	93.50	92.00	92.50	40,202
2020-07-13	95.00	95.00	93.00	93.50	107,345
2020-07-10	95.00	95.00	95.00	95.00	18,386
2020-07-09	93.50	94.00	93.00	95.00	26,670
2020-07-08	93.50	93.00	93.00	93.50	40,284
2020-07-07	94.00	94.00	93.50	93.50	5,452
2020-07-06	95.50	95.00	95.00	94.00	46,342
2020-07-03	96.00	96.00	95.50	95.50	16,740
2020-07-02	95.50	96.00	95.50	96.00	3,204
2020-07-01	98.00	98.00	95.50	95.50	23,090
2020-06-30	98.00	98.00	98.00	98.00	20,923
2020-06-29	98.50	98.50	98.00	98.50	32,289
2020-06-26	98.50	98.50	98.50	98.50	34,508
2020-06-25	98.50	98.50	98.50	98.50	700
2020-06-24	98.50	97.00	97.00	98.50	94,879
2020-06-23	97.50	98.50	97.50	98.50	30,938
2020-06-22	100.50	100.50	97.50	97.50	318,536
2020-06-19	100.50	100.50	100.50	100.50	32,750
2020-06-18	100.50	100.00	100.00	100.50	34,874
2020-06-17	97.50	102.00	97.50	97.50	80,238
2020-06-16	87.50	97.50	87.50	97.50	57,291
2020-06-15	90.00	90.00	87.50	87.50	106,487
2020-06-12	91.50	91.60	91.60	91.00	69,094
2020-06-11	91.50	91.50	91.50	91.50	7,592
2020-06-10	91.50	91.50	91.50	91.50	2,487,888
2020-06-09	92.50	92.50	91.50	91.50	1,388,660
2020-06-08	92.50	92.50	92.50	92.50	18,324
2020-06-05	91.50	91.50	91.50	91.50	29,901
2020-06-04	91.50	91.50	91.50	91.50	38,734
2020-06-03	91.50	91.50	91.50	91.50	1,643
2020-06-02	91.50	91.50	91.50	91.50	23,859
2020-06-01	91.50	91.50	91.50	91.50	10,453
2020-05-29	91.50	91.50	91.50	91.50	29,320
2020-05-28	91.50	91.50	91.50	91.50	15,760
2020-05-27	91.50	91.50	91.50	91.50	17,281
2020-05-26	91.50	91.50	91.50	91.50	28,845
2020-05-22	91.50	91.50	91.50	91.50	4,995
2020-05-21	92.00	92.00	90.00	91.50	58,367
2020-05-20	96.00	96.00	96.00	96.00	25,175
2020-05-19	95.50	96.00	96.00	96.00	33,464
2020-05-18	98.50	98.50	95.50	95.50	31,829
2020-05-15	103.50	103.50	98.50	98.50	12,539
2020-05-14	103.50	103.50	103.50	103.50	32,460
2020-05-13	103.50	103.50	103.50	103.50	26,799
2020-05-12	103.50	103.50	103.50	103.50	48,218
2020-05-11	103.50	103.50	103.50	103.50	42,871
2020-05-07	101.75	105.00	101.75	103.50	90,214
2020-05-06	97.50	101.75	97.50	101.75	133,524
2020-05-05	90.50	97.50	90.50	97.50	47,918
2020-05-04	90.00	90.00	90.00	90.00	99,907
2020-05-01	88.50	90.00	88.50	90.00	21,985
2020-04-30	87.50	88.50	87.50	87.50	97,985
2020-04-29	89.50	89.50	87.50	87.50	71,204
2020-04-28	94.00	94.00	90.50	94.00	88,016
2020-04-27	97.50	98.50	94.00	94.00	92,225
2020-04-24	97.50	97.50	97.50	97.50	26,033
2020-04-23	97.50	97.50	97.50	97.50	29,489
2020-04-22	97.50	97.50	97.50	97.50	28,705
2020-04-21	100.50	100.00	100.00	97.50	30,097
2020-04-20	104.50	104.50	100.50	100.50	42,833
2020-04-17	105.00	105.00	104.50	104.50	90,774
2020-04-16	100.50	105.50	100.50	105.00	75,813
2020-04-15	104.00	105.50	99.00	100.50	167,431
2020-04-14	88.50	105.75	88.50	88.50	351,597
2020-04-09	88.50	88.50	88.50	88.50	40,081
2020-04-08	88.50	88.50	88.50	88.50	49,902
2020-04-07	85.50	88.00	85.50	85.50	66,613
2020-04-06	86.00	87.00	84.50	86.00	195,711
2020-04-03	83.50	86.00	83.50	83.50	6,492
2020-04-03	83.50	86.50	83.50	86.00	36,038
2020-04-02	77.50	83.50	83.50	83.50	153,794
2020-04-02	77.50	87.50	77.50	77.50	109,700
2020-04-01	69.00	77.50	77.50	77.50	242,772
2020-04-01	69.00	77.40	77.00	69.00	199,369
2020-03-31	69.00	69.00	69.00	69.00	50,524
2020-03-30	69.00	65.00	65.00	69.00	40,904
2020-03-27	69.00	67.00	67.00	69.50	20,983
2020-03-26	62.50	70.50	63.00	62.50	81,731
2020-03-25	61.00	62.00	61.00	61.00	43,904
2020-03-24	62.00	62.00	61.00	62.00	26,528
2020-03-23	63.00	63.00	61.50	63.00	32,513
2020-03-20	63.00	63.00	63.00	63.00	851
2020-03-19	63.00	63.00	63.00	63.00	18,595
2020-03-18	63.00	63.00	63.00	65.50	1,441
2020-03-17	67.00	67.00	67.00	67.00	6,269
2020-03-16	70.00	70.00	67.00	70.00	100,402
2020-03-13	70.00	70.00	70.00	69.50	1,814
2020-03-12	69.50	69.50	67.00	70.50	137,080
2020-03-11	68.00	68.00	68.00	67.50	20
2020-03-10	67.50	67.50	67.50	67.50	27,211
2020-03-09	70.00	70.00	69.00	72.00	909
2020-03-06	72.00	72.00	72.00	72.00	33,790
2020-03-05	71.50	71.50	71.50	71.50	36,482
2020-03-04	72.00	72.00	71.50	72.00	104,995
2020-03-03	71.00	72.00	71.00	71.00	4,969
2020-03-02	71.00	71.00	69.00	71.00	170,154
2020-02-28	71.50	71.50	70.00	71.50	78,361
2020-02-27	74.00	74.00	71.50	74.00	284,462
2020-02-26	70.50	73.50	69.50	71.00	151,513
2020-02-25	78.50	72.50	70.10	78.50	207,490
2020-02-24	79.50	79.50	76.50	79.50	60,135
2020-02-21	83.50	83.50	79.00	79.50	177,041
2020-02-20	86.50	87.00	83.00	83.50	207,035
2020-02-19	89.00	89.00	83.00	84.00	161,534
2020-02-18	88.50	88.50	88.50	88.50	28,702
2020-02-17	95.50	95.50	88.50	88.50	266,861
2020-02-14	95.00	95.50	95.00	95.50	25,182
2020-02-13	96.50	96.50	93.50	93.50	35,025
2020-02-12	96.50	96.50	96.50	96.50	22,428
2020-02-11	98.50	98.50	96.50	96.50	22,531
2020-02-10	102.50	102.50	98.50	98.50	52,548
2020-02-07	102.50	102.50	102.50	102.50	25,542
2020-02-06	102.50	102.50	102.50	102.50	2,517
2020-02-05	102.50	102.50	102.50	102.50	25,922
2020-02-04	102.50	102.50	102.50	102.50	10,568
2020-02-03	102.50	102.50	102.50	102.50	6,945
2020-01-31	102.50	102.50	102.50	102.50	2,143
2020-01-30	102.50	102.50	100.00	102.50	36,124
2020-01-29	102.50	102.50	102.50	102.50	48,781
2020-01-28	102.50	102.50	102.50	102.50	13,111
2020-01-27	102.50	102.50	102.50	102.50	380,590
2020-01-24	102.50	102.50	102.50	102.50	29,529
2020-01-23	102.50	102.50	102.50	102.50	298,091
2020-01-22	104.00	104.00	102.50	102.50	52,545
2020-01-21	98.50	104.00	97.80	104.00	160,291
2020-01-20	98.50	98.50	98.50	98.50	64,159
2020-01-17	98.50	98.50	98.50	98.50	4,677
2020-01-16	98.50	98.50	98.50	98.50	117,285
2020-01-15	97.50	98.50	97.50	98.50	37,171
2020-01-14	97.50	97.50	97.50	97.50	31,805
2020-01-13	97.50	97.50	97.50	97.50	38,521
2020-01-10	97.50	97.50	97.50	97.50	79,258
2020-01-09	97.50	97.50	97.50	97.50	14,747
2020-01-08	97.50	97.50	97.50	97.50	13,805
2020-01-07	97.50	97.50	97.50	97.50	24,381
2020-01-06	97.50	99.00	99.00	97.50	89,669
2020-01-03	97.50	97.50	97.50	97.50	12,517
2020-01-02	97.50	97.50	97.50	97.50	11,770
2019-12-31	97.50	97.50	97.50	97.50	11,872
2019-12-30	95.50	97.50	95.50	97.50	112,156
2019-12-27	95.00	95.50	93.00	95.50	21,788
2019-12-24	98.00	98.00	95.00	95.00	39,160
2019-12-23	98.00	98.00	98.00	98.00	43,944
2019-12-20	96.50	98.00	95.00	98.00	63,024
2019-12-19	100.00	98.00	98.00	96.50	77,523
2019-12-18	100.00	100.00	100.00	100.00	2,524
2019-12-17	99.50	101.00	99.50	100.00	50,632
2019-12-16	103.00	103.00	99.00	99.50	95,658
2019-12-13	95.50	99.00	95.50	99.00	53,382
2019-12-12	97.00	95.00	93.90	95.00	143,078
2019-12-11	94.50	100.25	94.00	97.00	106,563
2019-12-10	99.90	99.90	94.50	94.50	166,606
2019-12-09	103.50	103.50	99.90	99.90	113,352
2019-12-06	103.50	103.50	103.00	103.50	37,390
2019-12-05	110.00	110.00	102.50	109.50	109,587
2019-12-04	109.50	109.50	107.50	109.50	13,834
2019-12-03	109.50	109.50	109.50	109.50	50,435
2019-12-02	110.50	110.50	109.50	109.50	26,542
2019-11-29	110.50	110.50	110.50	110.50	12,440
2019-11-28	110.50	110.50	109.00	110.50	13,645
2019-11-27	110.50	110.50	110.50	110.50	58,899
2019-11-26	110.50	110.50	110.50	110.50	63,778
2019-11-25	110.50	110.50	110.50	110.50	74,313
2019-11-22	111.00	111.00	111.00	111.00	25,466
2019-11-21	111.00	111.00	111.00	111.00	2,925
2019-11-20	111.00	111.00	111.00	111.00	24,016
2019-11-19	111.00	111.00	111.00	111.00	109,188
2019-11-18	111.00	111.00	111.00	111.00	107,534
2019-11-15	111.00	111.00	111.00	111.00	15,815
2019-11-14	111.00	111.00	111.00	111.00	12,035
2019-11-13	111.00	111.00	111.00	111.00	5,484
2019-11-12	110.50	111.00	110.50	111.00	69,130
2019-11-11	110.50	110.50	110.50	110.50	110,491
2019-11-08	111.50	111.50	110.00	110.50	20,240
2019-11-07	110.50	111.50	110.50	111.50	19,524
2019-11-06	110.50	110.50	110.50	110.50	3,801
2019-11-05	110.00	110.50	108.00	110.50	23,267
2019-11-04	107.50	110.00	107.50	110.00	101,433
2019-11-01	113.50	113.50	107.50	107.50	42,891
2019-10-31	113.50	113.50	113.50	113.50	22,460
2019-10-30	115.00	115.00	114.50	114.50	16,332
2019-10-29	115.00	115.00	115.00	115.00	26,227
2019-10-28	115.00	115.00	115.00	115.00	29,850
2019-10-25	115.00	115.00	115.00	115.00	20,750
2019-10-24	115.00	115.00	115.00	115.00	31,896
2019-10-23	115.00	115.00	115.00	115.00	17,884
2019-10-22	115.00	115.00	115.00	115.00	63,074
2019-10-21	115.00	115.00	115.00	115.00	5,225
2019-10-18	115.00	115.00	115.00	115.00	7,459
2019-10-17	115.00	115.00	115.00	115.00	1,450
2019-10-16	112.50	115.00	112.50	115.00	26,546
2019-10-15	112.50	112.50	112.50	112.50	7,925
2019-10-14	112.50	112.50	112.50	112.50	35,795
2019-10-11	112.50	112.50	112.50	112.50	19,203
2019-10-10	112.50	112.50	112.50	112.50	19,842
2019-10-09	113.50	113.50	112.50	112.50	14,156
2019-10-08	115.00	115.00	113.50	113.50	16,722
2019-10-07	115.00	115.00	115.00	115.00	14,689
2019-10-04	115.00	115.00	115.00	115.00	17,751
2019-10-03	115.00	115.00	115.00	115.00	3,559
2019-10-02	116.50	116.50	113.50	115.00	29,804
2019-10-01	114.00	117.50	114.00	116.50	46,319
2019-09-30	112.50	114.00	113.00	114.00	89,174
2019-09-27	108.50	112.50	108.50	112.50	3,752,507
2019-09-26	110.00	110.00	109.00	110.00	56,393
2019-09-25	110.00	110.00	110.00	110.00	30,561
2019-09-24	109.50	110.00	109.50	110.00	8,697
2019-09-23	109.00	109.50	108.00	109.50	17,295
2019-09-20	109.00	110.50	109.00	109.00	33,628
2019-09-19	110.50	110.50	109.00	109.00	63,197
2019-09-18	111.00	111.00	110.50	110.50	13,477
2019-09-17	111.00	112.00	109.00	111.00	57,596
2019-09-16	111.00	111.50	111.00	111.00	22,351
2019-09-13	113.00	113.00	111.00	111.00	711,455
2019-09-12	113.00	113.00	113.00	113.00	368,135
2019-09-11	115.00	115.00	112.50	113.50	665,827
2019-09-10	114.50	114.50	114.50	114.50	70,843
2019-09-09	112.00	116.00	110.00	112.50	191,997
2019-09-06	107.00	109.50	107.00	109.50	329,233
2019-09-05	106.00	107.00	106.00	107.00	14,043
2019-09-04	106.00	106.00	106.00	106.00	46,365
2019-09-03	112.00	112.00	106.00	106.00	35,694
2019-09-02	113.00	113.00	112.00	112.00	28,225
2019-08-30	111.00	113.00	111.00	111.00	101,867
2019-08-29	105.00	111.00	110.00	105.00	186,928
2019-08-28	104.00	105.00	100.00	105.00	42,963
2019-08-27	103.50	103.50	103.50	103.50	31
2019-08-23	103.50	103.50	103.50	103.50	55,281
2019-08-22	103.50	103.50	103.50	103.50	531,075
2019-08-21	105.00	105.00	103.50	103.50	19,531
2019-08-20	105.00	105.00	105.00	105.00	3,601
2019-08-19	106.00	106.00	105.00	105.00	15,678
2019-08-16	106.00	106.00	106.00	106.00	10,483
2019-08-15	109.50	109.50	106.00	106.00	706,584
2019-08-14	112.50	112.50	109.50	109.50	10,674
2019-08-13	113.00	113.00	112.50	112.50	7,018
2019-08-12	116.00	116.00	113.00	113.00	11,003
2019-08-09	116.00	116.00	116.00	116.00	464
2019-08-08	116.00	116.00	116.00	116.00	1,116
2019-08-07	116.00	116.00	116.00	116.00	11,421
2019-08-06	113.50	116.00	113.50	116.00	17,286
2019-08-05	116.00	116.00	112.50	113.00	50,197
2019-08-02	116.00	116.00	116.00	116.00	5,636
2019-08-01	116.00	116.00	116.00	116.00	30,711
2019-07-31	116.00	116.00	116.00	116.00	41,515
2019-07-30	113.00	113.00	111.00	112.50	73,251
2019-07-29	116.50	116.50	113.00	113.00	70,050
2019-07-26	115.00	116.50	115.00	116.50	8,778
2019-07-25	121.00	121.00	115.00	115.00	96,754
2019-07-24	121.00	121.00	121.00	121.00	106,942
2019-07-23	117.00	123.50	117.00	121.00	52,235
2019-07-22	117.00	117.50	117.00	117.00	32,722
2019-07-19	111.50	117.00	111.50	117.00	80,172
2019-07-18	111.50	111.50	111.50	111.50	31,033
2019-07-17	111.50	111.50	111.50	111.50	26,964
2019-07-16	111.50	111.50	111.50	111.50	31,748
2019-07-15	111.50	112.50	111.50	111.50	49,674
2019-07-12	110.50	111.50	110.50	111.50	95,591
2019-07-11	108.00	111.50	108.00	110.50	199,551
2019-07-10	108.00	108.00	108.00	108.00	66,178
2019-07-09	107.50	108.00	107.50	108.00	51,873
2019-07-08	107.50	107.50	107.50	107.50	56,683
2019-07-05	107.50	107.50	107.50	107.50	29,354
2019-07-04	107.50	107.50	107.50	107.50	10,865
2019-07-03	107.50	107.50	107.50	107.50	35,899
2019-07-02	107.50	107.50	107.50	107.50	3,998
2019-07-01	106.50	107.50	106.50	107.50	58,232
2019-06-28	111.50	111.50	106.50	106.50	58,140
2019-06-27	116.00	116.00	111.50	116.00	126,492
2019-06-26	116.00	116.00	116.00	116.00	25,149
2019-06-25	111.50	116.00	111.50	116.00	116,990
2019-06-24	111.00	111.00	109.50	109.50	70,152
2019-06-21	105.00	110.00	105.00	105.00	104,106
2019-06-20	100.50	106.50	100.50	105.00	324,702
2019-06-19	102.50	102.50	96.50	100.50	89,147
2019-06-18	107.50	107.50	99.00	102.50	127,731
2019-06-17	107.50	107.50	107.50	107.50	22,598
2019-06-14	103.50	107.50	103.50	107.50	181,588
2019-06-13	103.50	103.50	103.50	103.50	16,325
2019-06-12	109.00	109.00	103.50	103.50	71,928
2019-06-11	112.50	111.50	105.50	109.00	169,936
2019-06-10	116.50	113.50	113.50	113.50	49,279
2019-06-07	123.50	123.50	116.50	116.50	64,512
2019-06-06	125.00	125.00	124.00	124.00	59,034
2019-06-05	126.50	126.50	125.00	125.00	56,980
2019-06-04	126.50	126.50	126.50	126.50	7,461
2019-06-03	126.50	126.50	126.50	126.50	31,137
2019-05-31	126.50	126.50	126.50	126.50	1,599
2019-05-30	126.50	126.50	126.50	126.50	13,101
2019-05-29	126.50	126.50	126.50	126.50	27,575
2019-05-28	126.50	126.50	126.50	126.50	2,406
2019-05-24	126.50	126.50	126.50	126.50	93,170
2019-05-23	126.50	126.50	123.00	126.50	57,745
2019-05-22	126.50	126.50	126.50	126.50	5,388
2019-05-21	126.50	126.50	126.50	126.50	10,768
2019-05-20	126.50	126.50	126.50	126.50	9,077
2019-05-17	126.50	126.50	126.50	126.50	3,190
2019-05-16	126.50	126.50	126.50	126.50	25,215
2019-05-15	128.00	128.00	126.50	126.50	43,219
2019-05-14	126.50	128.00	128.00	126.50	23,431
2019-05-13	124.50	126.50	123.50	126.50	22,629
2019-05-10	128.00	128.00	124.50	124.50	138,604
2019-05-09	130.00	130.00	128.00	128.00	92,628
2019-05-08	130.00	130.00	130.00	130.00	25,320

Share	Price	Change
Mobile Tornado (MBT)	2.85	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	18.00	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	2.75	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587
Lloyds (LLOY)	53.94	172,530,890