Benchmark Holdings Share History

Benchmark Holdings Share Price history. The following table shows end-of-day data BMK historical share prices for Benchmark Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	44.00	44.00	44.00	44.15	25,000
2024-04-30	44.60	45.00	44.50	45.00	69,794
2024-04-29	45.60	45.60	44.50	45.00	124,970
2024-04-26	44.60	46.00	44.60	44.75	143,492
2024-04-25	46.00	48.00	46.00	48.00	16,995
2024-04-24	46.00	46.00	46.00	45.50	770
2024-04-23	45.90	46.00	45.90	46.00	18,774
2024-04-22	43.50	44.10	43.50	44.10	235,394
2024-04-19	42.90	43.50	42.40	43.50	334,274
2024-04-18	43.50	43.50	43.50	43.25	40
2024-04-17	43.50	43.50	43.50	43.25	66,223
2024-04-16	42.50	42.50	42.30	42.40	69,178
2024-04-15	44.30	44.30	42.90	42.90	585,384
2024-04-12	43.10	43.30	43.10	43.30	29,931
2024-04-11	43.80	43.80	43.80	43.10	4,030
2024-04-10	45.00	45.00	43.00	43.80	28,445
2024-04-09	44.45	44.45	44.45	44.45	520
2024-04-08	43.35	43.35	43.35	44.45	79,912
2024-04-05	43.30	43.35	43.30	43.35	16,958
2024-04-04	43.00	43.00	42.90	43.30	126,979
2024-04-03	43.50	43.50	43.50	43.45	0
2024-04-02	44.45	44.45	43.50	43.50	7,033
2024-04-01	44.45	44.45	44.45	44.45	0
2024-03-29	44.45	44.45	44.45	44.45	0
2024-03-28	43.00	43.00	43.00	44.45	16,376
2024-03-27	43.00	45.90	43.00	44.50	15,419
2024-03-26	44.95	44.95	44.95	44.95	10
2024-03-25	43.95	44.95	43.95	44.95	4,762
2024-03-22	45.10	45.10	45.10	43.95	13,853
2024-03-21	44.40	44.40	44.40	45.10	27,447
2024-03-20	44.00	44.00	44.00	44.55	15,223
2024-03-19	44.20	44.20	44.20	45.55	7,049
2024-03-18	44.40	44.40	44.40	45.65	11,922
2024-03-15	45.60	45.60	45.50	45.50	9,088
2024-03-14	46.90	46.90	44.00	45.60	58,572
2024-03-13	45.75	45.80	45.75	45.80	7,555
2024-03-12	46.20	46.20	45.75	45.75	3,937
2024-03-11	45.00	45.00	45.00	46.20	15,682
2024-03-08	46.60	46.60	46.60	46.60	0
2024-03-07	46.65	46.65	46.60	46.60	97
2024-03-06	45.20	45.50	45.10	46.65	51,422
2024-03-05	46.20	46.20	46.20	46.15	22,591
2024-03-04	48.00	48.00	46.00	46.50	12,428
2024-03-01	47.00	48.00	47.00	47.00	39,738
2024-02-29	46.55	47.00	46.55	47.00	15,938
2024-02-28	47.00	47.00	47.00	46.55	25,817
2024-02-27	47.25	47.25	45.15	45.15	129,403
2024-02-26	45.90	48.00	45.90	47.25	180,326
2024-02-23	47.00	47.90	45.80	45.90	612,730
2024-02-22	47.00	47.00	46.80	47.30	38,931
2024-02-21	46.00	46.00	46.00	46.00	10,086
2024-02-20	44.50	47.00	44.50	46.00	422,784
2024-02-19	44.00	46.00	44.00	45.20	374,873
2024-02-16	43.10	45.00	43.00	45.00	255,366
2024-02-15	44.00	44.00	43.50	43.80	223,567
2024-02-14	46.00	46.00	46.00	45.05	9,686
2024-02-13	44.00	44.00	44.00	44.95	37,444
2024-02-12	44.10	44.10	44.10	45.45	15,108
2024-02-09	43.20	46.00	43.20	45.00	164,619
2024-02-08	42.10	42.10	42.10	43.40	1,443
2024-02-07	42.50	43.00	42.50	43.00	32,237
2024-02-06	43.00	43.00	43.00	42.50	39,583
2024-02-05	41.10	41.10	41.10	43.10	103,809
2024-02-02	43.30	43.30	43.20	44.05	9,040
2024-02-01	43.55	44.00	43.55	44.00	4,105
2024-01-31	43.50	43.50	43.50	43.55	17,674
2024-01-30	42.80	42.80	42.80	42.80	41,662
2024-01-29	43.50	43.50	43.50	42.80	74,939
2024-01-26	43.50	43.50	43.50	42.50	35,716
2024-01-25	42.90	43.00	42.90	42.45	30,134
2024-01-24	43.00	43.00	43.00	43.00	89,072
2024-01-23	43.00	43.00	42.30	42.40	102,489
2024-01-22	39.90	45.00	39.90	41.00	1,148,525
2024-01-19	34.00	34.00	34.00	35.00	0
2024-01-18	35.00	35.00	34.00	34.00	45,535
2024-01-17	37.00	37.00	37.00	35.90	1,500
2024-01-16	37.00	37.00	37.00	37.00	5,893
2024-01-15	37.00	37.00	37.00	37.00	430,225
2024-01-12	34.50	35.20	34.20	35.20	128,972
2024-01-11	35.00	35.00	34.20	35.00	10,395
2024-01-10	35.00	35.00	34.50	35.00	57,977
2024-01-09	35.00	35.00	34.50	35.00	160,857
2024-01-08	35.00	35.00	34.20	35.00	42,933
2024-01-05	35.50	35.50	34.50	34.90	29,131
2024-01-04	35.50	35.50	34.80	35.00	66,344
2024-01-03	35.50	35.50	35.50	35.50	14,114
2024-01-02	35.20	36.90	35.10	34.95	74,909
2024-01-01	34.05	34.05	34.05	34.05	0
2023-12-29	34.05	34.05	34.05	34.05	1,790
2023-12-28	34.05	34.05	34.05	34.05	4,021
2023-12-27	35.00	35.00	35.00	34.05	561
2023-12-26	34.60	34.60	34.60	34.60	0
2023-12-25	34.60	34.60	34.60	34.60	0
2023-12-22	33.80	33.80	33.80	34.60	1,753
2023-12-21	35.00	35.00	35.00	34.60	11,014
2023-12-20	37.00	37.00	34.80	35.00	16,446
2023-12-19	36.00	36.00	35.50	35.50	11,361
2023-12-18	36.00	36.00	35.00	35.50	36,312
2023-12-15	35.00	36.00	35.00	36.00	49,423
2023-12-14	36.00	36.00	36.00	36.00	20,895
2023-12-13	36.00	36.00	36.00	36.00	18,172
2023-12-12	36.00	37.00	36.00	37.00	17,725
2023-12-11	36.00	36.00	36.00	36.00	8,418
2023-12-08	36.50	36.50	35.00	36.50	22,711
2023-12-07	36.00	36.00	34.90	36.00	137,620
2023-12-06	37.00	37.00	37.00	37.00	7,031
2023-12-05	35.00	37.00	34.00	36.80	223,711
2023-12-04	35.00	35.00	34.20	34.90	120,355
2023-12-01	36.00	36.00	34.20	35.00	43,392
2023-11-30	36.00	36.00	34.80	36.00	13,733
2023-11-29	34.90	36.00	34.90	35.40	33,724
2023-11-28	36.00	36.00	35.90	35.20	25,444
2023-11-27	35.00	35.00	35.00	36.10	45,199
2023-11-24	35.00	35.00	35.00	36.20	30,819
2023-11-23	35.00	36.00	34.00	35.50	117,096
2023-11-22	36.45	36.45	36.45	36.45	14,326
2023-11-21	36.45	36.45	36.45	36.45	541
2023-11-20	36.45	36.45	36.45	36.45	14,222
2023-11-17	36.45	36.45	36.45	36.45	45,152
2023-11-16	37.90	37.90	37.90	36.45	210
2023-11-15	35.00	35.00	35.00	36.45	41,536
2023-11-14	36.20	36.45	36.20	36.45	1,376,901
2023-11-13	36.00	36.00	36.00	36.20	29,899
2023-11-10	36.00	36.00	36.00	36.50	9,019
2023-11-09	38.90	38.90	38.90	37.45	6,845
2023-11-08	36.00	36.10	36.00	37.45	449
2023-11-07	36.10	36.10	36.00	36.50	10,328
2023-11-06	37.50	37.50	37.50	37.50	283
2023-11-03	37.50	37.50	37.50	37.50	2,551
2023-11-02	37.00	37.50	37.00	37.50	11
2023-11-01	37.00	37.00	37.00	37.00	145
2023-10-31	37.50	37.50	37.50	37.50	0
2023-10-30	36.10	36.10	36.10	37.50	800
2023-10-27	37.50	37.50	37.50	37.50	9,741
2023-10-26	37.50	37.50	37.50	37.50	4,345
2023-10-25	37.50	37.50	37.50	37.50	12,815
2023-10-24	38.00	38.00	37.00	37.50	38,220
2023-10-23	37.50	38.90	37.50	37.95	21,306
2023-10-20	37.80	37.80	37.80	38.35	203
2023-10-19	38.05	38.05	38.05	38.05	41,975
2023-10-18	37.70	37.70	37.70	38.05	36,187
2023-10-17	37.00	37.00	37.00	38.15	203
2023-10-16	38.30	38.35	38.30	38.35	1,750
2023-10-13	38.90	38.90	37.70	38.30	11,972
2023-10-12	37.20	38.00	37.20	38.45	5,372
2023-10-11	38.00	38.00	38.00	38.00	2,430
2023-10-10	39.90	41.00	36.00	37.50	106,296
2023-10-09	37.70	38.20	37.70	38.20	7,239
2023-10-06	37.70	37.70	37.00	37.70	38,219
2023-10-05	37.40	38.00	37.30	38.00	84,804
2023-10-04	37.20	38.00	37.20	37.80	24,757
2023-10-03	38.00	38.00	38.00	38.00	5,382
2023-10-02	36.10	36.10	36.00	36.00	53,205
2023-09-29	37.20	37.20	37.20	37.20	47,086
2023-09-28	37.10	37.10	37.00	37.00	27,991
2023-09-27	37.00	37.00	37.00	37.00	24,055
2023-09-26	37.00	37.00	37.00	37.00	1,749,359
2023-09-25	37.20	37.20	37.20	37.20	4,282
2023-09-22	37.60	37.60	37.60	37.60	11,397
2023-09-21	38.00	38.00	38.00	38.00	15,142
2023-09-20	37.60	38.10	37.60	38.10	13,042
2023-09-19	39.20	39.20	38.80	38.80	3,937
2023-09-18	39.00	39.00	38.00	39.20	63,157
2023-09-15	36.50	36.50	36.50	38.50	38,670
2023-09-14	37.85	37.85	37.85	37.85	9,548
2023-09-13	37.00	37.00	36.00	37.85	115,193
2023-09-12	37.05	37.65	37.05	37.65	784
2023-09-11	37.05	37.05	37.05	37.05	297
2023-09-08	36.65	37.05	36.65	37.05	15,285
2023-09-07	36.55	36.65	36.55	36.65	1,467,758
2023-09-06	37.00	38.00	35.10	36.55	18,422
2023-09-05	37.90	37.90	36.00	36.95	107,957
2023-09-04	37.05	37.45	37.05	37.45	151
2023-09-01	37.05	37.05	37.05	37.05	24,892
2023-08-31	36.95	37.05	36.95	37.05	2,894
2023-08-30	37.00	37.00	37.00	36.95	332,930
2023-08-29	37.00	37.90	37.00	37.05	4,031
2023-08-28	36.80	36.80	36.80	36.80	0
2023-08-25	35.50	36.80	35.50	36.80	21,114
2023-08-24	38.00	38.00	35.90	35.50	240,730
2023-08-23	40.45	40.50	40.45	40.50	0
2023-08-22	40.00	40.00	40.00	40.45	10,200
2023-08-21	40.00	40.00	40.00	40.50	20,072
2023-08-18	41.05	41.05	40.95	40.95	4,929
2023-08-17	40.00	40.20	40.00	41.05	45,807
2023-08-16	41.00	41.90	40.00	40.75	196,565
2023-08-15	41.45	41.50	41.45	41.50	30,119
2023-08-14	41.00	41.90	41.00	41.45	8,675
2023-08-11	41.00	42.00	41.00	41.50	39,564
2023-08-10	42.00	42.00	42.00	41.50	193
2023-08-09	41.00	42.00	40.60	41.50	20,202
2023-08-08	41.20	41.50	41.20	41.50	6,511
2023-08-07	41.25	41.25	41.20	41.20	10,012
2023-08-04	41.00	41.00	40.50	41.25	52,278
2023-08-03	41.00	41.00	40.90	40.90	12,010
2023-08-02	41.00	41.90	41.00	41.00	15,307
2023-08-01	41.00	42.00	40.90	40.90	20,379
2023-07-31	40.20	41.00	40.20	41.30	11,756
2023-07-28	41.20	41.45	41.20	41.45	3,230
2023-07-27	40.10	41.90	40.10	41.20	24,368
2023-07-26	40.90	41.90	40.90	41.40	65,584
2023-07-25	40.10	40.10	40.10	40.10	29,651
2023-07-24	41.30	41.30	41.30	41.10	14,777
2023-07-21	40.30	40.30	40.30	40.95	5,029
2023-07-20	41.00	41.00	41.00	41.05	25,800
2023-07-19	41.00	41.00	41.00	40.95	3,411
2023-07-18	40.00	40.00	40.00	40.95	24,337
2023-07-17	41.00	41.00	41.00	40.95	62,574
2023-07-14	42.00	42.00	40.95	40.95	13,814
2023-07-13	41.90	42.00	41.90	42.00	1,918,261
2023-07-12	41.90	42.00	41.90	42.00	5,492
2023-07-11	40.00	40.15	40.00	40.15	46,338
2023-07-10	40.00	40.00	40.00	40.00	2,540
2023-07-07	40.00	40.00	40.00	40.95	78,923
2023-07-06	39.50	39.50	39.50	40.95	140,865
2023-07-05	40.90	41.00	40.00	40.50	110,640
2023-07-04	39.95	40.30	39.95	40.30	40,645
2023-07-03	40.90	40.90	40.90	39.95	690
2023-06-30	40.90	40.90	40.90	39.95	3,503
2023-06-29	39.10	39.50	39.00	39.95	43,878
2023-06-28	39.90	40.90	39.90	39.90	19,403
2023-06-27	38.00	39.95	38.00	39.95	30,057
2023-06-26	38.00	38.00	38.00	38.00	64,354
2023-06-23	40.00	40.60	40.00	39.55	33,984
2023-06-22	41.20	41.20	41.20	41.20	15,234
2023-06-21	40.50	40.50	40.20	40.15	217,095
2023-06-20	40.50	40.50	39.60	39.60	154,590
2023-06-19	40.00	40.00	39.00	39.00	282,362
2023-06-16	41.20	41.20	40.95	40.95	78,669
2023-06-15	40.80	41.20	40.80	41.20	11
2023-06-14	40.50	41.60	40.50	40.80	76,455
2023-06-13	39.90	40.10	39.90	40.00	598,704
2023-06-12	40.00	40.00	39.65	39.65	103,705
2023-06-09	41.90	41.90	40.00	40.00	5,004
2023-06-08	40.00	42.00	40.00	40.00	104,141
2023-06-07	43.00	43.00	41.90	42.80	23,339
2023-06-06	43.00	43.00	41.00	43.00	47,871
2023-06-05	43.00	43.00	41.00	41.00	40,946
2023-06-02	43.00	43.00	41.00	41.00	25,046
2023-06-01	43.00	43.00	42.90	43.00	23,552
2023-05-31	41.00	41.00	41.00	41.00	54,377
2023-05-30	41.00	41.00	41.00	41.00	16,357
2023-05-29	40.90	40.90	40.90	40.90	0
2023-05-26	41.00	41.00	39.00	40.90	6,657
2023-05-25	41.00	41.00	39.80	40.00	7,228
2023-05-24	43.00	43.00	39.00	40.00	7,290,868
2023-05-23	43.00	43.00	40.80	41.50	78,028
2023-05-22	42.90	42.90	41.50	41.50	35,345
2023-05-19	40.00	42.90	40.00	40.60	24,010
2023-05-18	40.00	40.00	40.00	40.00	8,781
2023-05-17	40.00	40.00	40.00	40.00	71,248
2023-05-16	40.20	40.20	39.10	40.20	111,759
2023-05-15	41.70	41.95	41.70	41.95	9,958
2023-05-12	41.50	41.50	41.00	41.70	151,918
2023-05-11	41.70	41.70	41.70	41.70	116,315
2023-05-10	41.95	41.95	41.75	41.75	409
2023-05-09	42.00	42.00	42.00	41.95	15,027
2023-05-08	41.80	41.80	41.80	41.80	0
2023-05-05	41.00	42.00	41.00	41.80	41,053
2023-05-04	40.00	41.00	39.10	41.10	49,851
2023-05-03	40.00	40.00	40.00	40.00	206
2023-05-02	41.00	41.00	40.10	41.00	23,336
2023-05-01	41.30	41.30	41.30	41.30	0
2023-04-28	41.00	42.00	41.00	41.30	910,825
2023-04-27	42.00	42.00	41.00	41.00	103,760
2023-04-26	44.00	44.20	42.80	43.00	360,082
2023-04-25	42.50	45.50	42.50	44.50	327,292
2023-04-24	39.90	42.50	39.90	41.70	81,638
2023-04-21	40.00	40.30	39.00	39.00	159,000
2023-04-20	38.20	41.00	38.20	39.50	321,980
2023-04-19	37.15	37.15	37.10	37.10	135
2023-04-18	38.00	38.00	36.10	37.15	26,577
2023-04-17	36.05	36.55	36.05	36.55	7,166
2023-04-14	36.05	36.05	36.05	36.05	10,524
2023-04-13	36.30	36.30	36.05	36.05	56,994
2023-04-12	36.30	36.30	36.30	36.30	73,290
2023-04-11	36.65	36.65	36.30	36.30	51,438
2023-04-10	36.65	36.65	36.65	36.65	0
2023-04-07	36.65	36.65	36.65	36.65	0
2023-04-06	37.00	37.00	37.00	36.65	361
2023-04-05	36.05	36.05	35.80	35.80	257,372
2023-04-04	35.70	36.05	35.70	36.05	37,551
2023-04-03	34.20	35.70	34.00	35.70	422,710
2023-03-31	35.00	35.50	34.00	35.00	124,209
2023-03-30	34.00	36.45	34.00	36.45	17,161
2023-03-29	34.60	35.00	34.00	34.00	179,049
2023-03-28	34.50	38.00	34.50	38.00	153,151
2023-03-27	34.50	35.00	34.50	35.00	4,555
2023-03-24	35.95	36.20	35.95	36.20	130,671
2023-03-23	35.00	35.00	35.00	35.95	141,593
2023-03-22	35.00	35.00	35.00	36.45	99,699
2023-03-21	34.60	34.60	34.50	36.15	6,033
2023-03-20	34.00	34.00	34.00	36.25	6,197
2023-03-17	35.00	35.00	34.00	34.00	35,340
2023-03-16	36.70	36.70	35.10	36.50	74,117
2023-03-15	36.00	36.60	36.00	36.60	11,728,910
2023-03-14	36.00	36.00	34.10	36.00	11,132
2023-03-13	34.80	35.60	33.50	35.60	5,450,490
2023-03-10	33.60	35.00	33.50	34.25	593,449
2023-03-09	36.00	36.00	36.00	35.45	173,871
2023-03-08	38.60	38.60	36.00	36.00	129,943
2023-03-07	39.50	39.50	36.50	36.50	94,248
2023-03-06	36.60	36.60	36.60	36.60	8,181
2023-03-03	39.80	39.80	37.00	37.00	235,939
2023-03-02	38.00	38.00	38.00	38.00	15,479
2023-03-01	37.90	39.00	37.90	38.00	538,437
2023-02-28	38.30	38.30	37.00	37.85	1,201,467
2023-02-27	35.00	35.50	35.00	35.00	45,954
2023-02-24	35.00	35.00	35.00	35.00	23,381
2023-02-23	34.30	34.30	33.10	33.45	180,883
2023-02-22	35.00	35.70	34.20	34.20	69,771
2023-02-21	35.00	35.00	35.00	35.00	26,460
2023-02-20	36.00	36.00	36.00	36.75	101,709
2023-02-17	36.50	36.50	36.40	36.95	223,246
2023-02-16	37.45	37.70	37.45	37.70	53
2023-02-15	37.00	37.45	37.00	37.45	74,063
2023-02-14	36.40	37.00	36.40	37.00	38,219
2023-02-13	39.00	39.00	36.40	36.45	57,528
2023-02-10	37.50	37.50	37.50	36.95	12,550
2023-02-09	37.00	37.00	37.00	36.95	392
2023-02-08	37.00	37.50	37.00	37.25	48,917
2023-02-07	37.60	37.60	37.60	37.50	868
2023-02-06	38.00	38.00	37.50	37.45	50,061
2023-02-03	37.00	37.60	37.00	37.50	38,582
2023-02-02	38.00	38.00	37.00	37.00	143,085
2023-02-01	38.10	38.10	38.10	38.10	3,002,730
2023-01-31	40.00	40.00	39.05	39.05	2,510
2023-01-30	40.00	40.00	40.00	40.00	21,594
2023-01-27	39.10	41.00	39.00	41.00	73,790
2023-01-26	39.10	39.10	39.10	41.00	203,668
2023-01-25	40.50	40.60	40.50	40.60	231,309
2023-01-24	40.00	40.50	40.00	40.50	38,869
2023-01-23	39.90	40.90	39.90	40.00	17,157
2023-01-20	39.00	39.00	39.00	39.00	573
2023-01-19	40.00	40.00	40.00	39.00	79,517
2023-01-18	38.40	38.40	38.40	38.40	62,880
2023-01-17	38.00	38.00	38.00	38.00	9,299
2023-01-16	41.50	41.50	40.45	40.45	34,274
2023-01-13	38.10	38.10	38.00	41.50	116,931
2023-01-12	41.00	41.00	40.50	40.50	15,924
2023-01-11	40.00	42.00	40.00	41.00	36,212
2023-01-10	38.50	39.50	38.50	39.50	66,756
2023-01-09	38.00	38.50	38.00	38.50	20,035
2023-01-06	38.00	38.00	38.00	38.00	16,314
2023-01-05	37.75	38.00	37.75	38.00	3,476
2023-01-04	37.50	37.75	37.50	37.75	79,639
2023-01-03	37.00	37.50	37.00	37.50	14,207
2023-01-02	37.00	37.00	37.00	37.00	0
2022-12-30	37.00	37.00	37.00	37.00	160
2022-12-29	37.00	37.00	37.00	37.00	5,959
2022-12-28	38.00	38.00	38.00	38.00	6,283
2022-12-27	38.00	38.00	38.00	38.00	0
2022-12-26	38.00	38.00	38.00	38.00	0
2022-12-23	37.00	37.00	37.00	38.00	6,353
2022-12-22	37.00	37.00	37.00	37.50	43,622
2022-12-21	37.00	38.00	37.00	38.00	8,049
2022-12-20	37.00	37.00	37.00	37.00	1,725
2022-12-19	38.00	38.00	36.50	36.50	24,447
2022-12-16	35.50	39.00	35.50	38.00	88,359
2022-12-15	35.50	35.50	35.50	37.25	3,146
2022-12-14	38.00	38.00	38.00	37.00	51,237
2022-12-13	37.00	37.00	36.50	36.50	23,949
2022-12-12	36.00	36.00	36.00	37.00	48,091
2022-12-09	37.50	38.00	36.00	37.00	48,523
2022-12-08	39.00	39.00	37.00	37.50	33,353
2022-12-07	39.00	39.00	39.00	39.00	1,785
2022-12-06	37.00	38.00	37.00	38.00	25,841
2022-12-05	37.00	37.00	37.00	37.00	17,127
2022-12-02	39.75	39.75	38.75	38.75	9,637
2022-12-01	40.50	40.50	40.00	39.75	15,774
2022-11-30	37.00	41.00	37.00	40.00	39,025
2022-11-29	39.90	40.00	37.00	37.50	81,614
2022-11-28	38.00	38.00	38.00	38.00	176,870
2022-11-25	39.00	40.00	39.00	40.00	1,614
2022-11-24	38.00	39.00	38.00	39.00	90,509
2022-11-23	42.00	42.00	38.00	38.00	39,360
2022-11-22	40.00	40.00	40.00	40.00	1,268
2022-11-21	40.10	40.10	40.00	40.00	81,550
2022-11-18	40.00	40.10	40.00	40.10	16,099
2022-11-17	40.00	40.00	40.00	40.00	324
2022-11-16	38.00	38.00	38.00	40.00	2,740
2022-11-15	42.00	42.00	40.00	40.00	27,734
2022-11-14	42.00	42.00	42.00	42.00	4,887
2022-11-11	39.00	42.00	38.00	40.00	25,478
2022-11-10	40.00	42.00	40.00	41.00	45,493
2022-11-09	40.50	40.50	39.40	39.40	15,379
2022-11-08	40.00	40.00	40.00	40.50	58,152
2022-11-07	40.00	40.00	40.00	40.00	94,606
2022-11-04	39.00	39.00	39.00	39.00	22,985
2022-11-03	38.00	38.00	38.00	38.00	12,186
2022-11-02	38.00	38.00	38.00	38.00	28,141
2022-11-01	40.90	41.00	40.90	39.50	71,105
2022-10-31	40.00	40.00	39.30	39.30	8,334
2022-10-28	40.00	40.00	40.00	40.00	61,660
2022-10-27	37.90	39.00	37.90	39.50	144,724
2022-10-26	36.00	37.50	36.00	37.50	15
2022-10-25	37.50	37.50	36.00	36.00	31,366
2022-10-24	39.90	39.90	36.10	37.20	233,977
2022-10-21	35.90	37.75	35.90	37.75	2,543,122
2022-10-20	35.50	36.30	35.50	35.90	14,727
2022-10-19	35.50	35.50	35.50	35.50	115,739
2022-10-18	38.00	38.00	36.35	36.35	2,181,728
2022-10-17	37.00	37.00	37.00	38.00	4,331
2022-10-14	36.00	38.00	36.00	38.00	5,096
2022-10-13	35.00	36.00	35.00	36.00	46,814
2022-10-12	36.00	38.00	36.00	36.00	25,985
2022-10-11	36.00	36.00	36.00	37.10	6,153
2022-10-10	38.00	38.10	38.00	37.05	19,427
2022-10-07	37.00	37.00	36.20	37.00	89,538
2022-10-06	38.00	38.00	38.00	39.45	53,676
2022-10-05	40.90	40.90	40.90	39.45	15,062
2022-10-04	40.90	40.90	40.90	39.45	26,680
2022-10-03	39.20	39.20	39.20	39.20	110
2022-09-30	37.50	37.50	37.50	39.20	16,278
2022-09-29	37.50	37.50	37.50	38.25	503
2022-09-28	38.50	38.50	38.50	39.45	146,904
2022-09-27	40.00	40.00	39.10	39.70	89,915
2022-09-26	41.50	41.50	41.00	41.00	232
2022-09-23	41.50	41.50	41.50	41.50	324
2022-09-22	41.00	41.50	41.00	41.50	98
2022-09-21	41.00	41.00	41.00	41.00	2,587
2022-09-20	41.50	41.50	41.00	41.00	19,312
2022-09-19	41.50	41.50	41.50	41.50	0
2022-09-16	41.00	41.00	40.10	41.50	162,773
2022-09-15	39.00	39.00	39.00	39.00	819
2022-09-14	40.55	41.00	40.55	41.00	231
2022-09-13	41.00	41.00	41.00	40.55	131,724
2022-09-12	40.40	40.40	40.40	40.40	1,411
2022-09-09	40.00	40.80	40.00	40.80	47,554
2022-09-08	40.10	40.10	40.00	40.00	1,956
2022-09-07	40.00	40.00	39.10	41.00	2,483,908
2022-09-06	39.55	40.50	39.55	40.50	56,172
2022-09-05	40.10	40.10	40.00	39.55	622,470
2022-09-02	40.10	40.30	40.10	41.00	410,656
2022-09-01	40.10	41.20	40.10	41.00	51,051
2022-08-31	40.40	41.00	40.40	41.00	24,433
2022-08-30	40.80	40.80	40.80	40.40	85,492
2022-08-29	41.25	41.25	41.25	41.25	0
2022-08-26	42.00	42.00	42.00	41.25	26,516
2022-08-25	41.50	41.60	41.40	41.25	56,002
2022-08-24	42.00	42.00	42.00	41.05	17,272
2022-08-23	41.00	41.00	40.10	41.00	35,361
2022-08-22	42.05	42.05	42.05	42.05	298,221
2022-08-19	41.10	42.90	40.00	42.05	202,168
2022-08-18	43.50	43.50	43.50	43.50	193
2022-08-17	43.50	43.50	43.50	43.50	54,876
2022-08-16	43.00	43.50	43.00	43.50	28,861
2022-08-15	42.85	43.00	42.85	43.00	4,043,242
2022-08-12	42.50	42.85	42.50	42.85	205,020
2022-08-11	40.00	40.00	40.00	42.50	11,848
2022-08-10	42.00	42.00	41.00	41.00	86,624
2022-08-09	41.70	44.20	41.70	42.00	137,876
2022-08-08	41.00	41.00	40.00	40.00	45,526
2022-08-05	40.00	44.00	40.00	43.60	67,681
2022-08-04	40.00	40.00	39.20	40.50	18,046
2022-08-03	41.00	42.00	41.00	40.25	621,685
2022-08-02	42.00	43.00	40.00	41.00	529,724
2022-08-01	44.10	44.10	43.50	43.50	5,752
2022-07-29	42.00	43.20	42.00	44.10	96,308
2022-07-28	44.00	46.20	43.20	44.60	86,501
2022-07-27	46.00	46.00	46.00	46.00	959,113
2022-07-26	47.10	47.10	47.10	46.00	6,012
2022-07-25	45.00	45.00	45.00	47.10	207,885
2022-07-22	50.00	50.00	45.00	45.00	316
2022-07-21	45.00	45.00	45.00	45.00	174
2022-07-20	47.50	47.50	47.50	47.50	144,131
2022-07-19	47.50	47.50	47.50	47.50	217,291
2022-07-18	47.50	47.50	47.50	47.50	122,728
2022-07-15	47.50	47.50	47.50	47.50	339
2022-07-14	47.50	47.50	47.50	47.50	18
2022-07-13	47.50	47.50	47.50	47.50	2,681
2022-07-12	47.50	47.50	47.50	47.50	40,038
2022-07-11	47.50	47.50	47.50	47.50	63,380
2022-07-08	47.50	47.50	47.50	47.50	78,282
2022-07-07	45.00	45.00	45.00	47.50	8,413
2022-07-06	47.50	47.50	47.50	47.50	53
2022-07-05	47.50	47.50	47.50	47.50	52,160
2022-07-04	47.50	47.50	47.50	47.50	10,186
2022-07-01	47.50	47.50	47.50	47.50	31
2022-06-30	48.00	48.00	47.50	47.50	6
2022-06-29	51.00	51.00	48.00	48.00	9,744,310
2022-06-28	53.00	53.00	50.80	50.80	6,061
2022-06-27	48.50	48.50	48.50	48.50	6,137
2022-06-24	48.50	48.50	48.50	48.50	6,258
2022-06-23	50.80	50.80	49.75	49.75	28
2022-06-22	49.00	53.00	49.00	50.80	35,785
2022-06-21	50.00	50.00	49.75	49.75	32,641
2022-06-20	49.00	49.00	49.00	50.00	380
2022-06-17	51.00	51.00	49.00	49.00	30,618
2022-06-16	54.00	54.00	49.00	49.00	127,085
2022-06-15	51.00	54.00	49.50	54.00	151,887
2022-06-14	51.60	53.00	49.00	51.00	43,363
2022-06-13	49.90	50.50	49.90	50.50	18,537
2022-06-10	49.90	49.90	49.90	49.90	567,117
2022-06-09	49.90	49.90	49.90	51.45	17,351
2022-06-08	49.90	53.20	49.90	53.20	149,516
2022-06-07	54.00	54.00	54.00	54.00	22,884
2022-06-06	52.80	53.80	51.80	53.80	267,001
2022-06-03	50.00	50.00	50.00	50.00	0
2022-06-02	50.00	50.00	50.00	50.00	0
2022-06-01	52.00	52.00	50.00	50.00	75,788
2022-05-31	51.00	51.00	50.00	50.00	186,651
2022-05-30	52.00	53.00	48.00	51.00	102,277
2022-05-27	54.00	54.00	51.00	51.00	535,716
2022-05-26	53.00	55.00	51.00	55.00	185,907
2022-05-25	51.00	53.00	49.00	50.00	124,899
2022-05-24	51.00	51.00	51.00	49.10	17,613
2022-05-23	51.00	52.00	48.60	48.70	304,371
2022-05-20	46.00	50.00	46.00	48.00	267,007
2022-05-19	45.00	45.00	44.50	44.50	51,596
2022-05-18	45.00	47.00	44.50	47.00	260,410
2022-05-17	42.50	44.00	42.50	43.00	56,430
2022-05-16	43.00	44.00	42.50	44.00	300,046
2022-05-13	39.00	40.00	39.00	40.00	22,540
2022-05-12	40.00	42.00	40.00	41.50	13,896
2022-05-11	41.00	41.00	40.00	40.00	43,682
2022-05-10	41.00	41.00	41.00	42.00	18,389
2022-05-09	42.40	42.40	41.50	41.50	72,241
2022-05-06	43.00	43.00	41.80	42.40	28,239
2022-05-05	45.00	45.00	44.00	44.50	85,264
2022-05-04	45.00	46.00	44.80	44.80	224,548
2022-05-03	46.00	46.00	45.00	45.50	105,287
2022-05-02	45.00	45.00	45.00	45.00	0
2022-04-29	45.00	45.00	45.00	45.00	8,213
2022-04-28	45.50	45.50	45.00	45.00	18,952
2022-04-27	45.00	46.80	45.00	45.50	8,033
2022-04-26	46.00	46.20	46.00	46.20	15,298
2022-04-25	45.00	49.60	45.00	47.60	13,804
2022-04-22	46.00	47.00	46.00	47.00	202,139
2022-04-21	46.00	46.00	45.00	45.50	262,871
2022-04-20	48.40	49.00	46.00	46.00	15,308,758
2022-04-19	48.60	50.00	48.60	48.60	49,496
2022-04-18	48.60	48.60	48.60	48.60	0
2022-04-15	48.60	48.60	48.60	48.60	0
2022-04-14	48.40	48.60	48.40	48.60	15,821
2022-04-13	49.00	51.00	48.60	48.60	39,383
2022-04-12	49.00	49.00	49.00	49.00	13,475
2022-04-11	49.00	51.00	49.00	50.20	33,357
2022-04-08	48.80	51.00	48.80	49.00	11,446
2022-04-07	49.00	49.80	48.80	48.80	321,472
2022-04-06	49.00	52.00	49.00	50.00	3,824
2022-04-05	49.20	49.20	49.20	50.00	220,892
2022-04-04	50.00	51.00	49.00	49.00	162,757
2022-04-01	49.00	50.00	49.00	50.00	538,896
2022-03-31	50.00	50.00	50.00	50.40	74,058
2022-03-30	52.25	52.25	52.00	52.00	112,865
2022-03-29	53.50	53.50	53.50	52.25	36,275
2022-03-28	52.50	52.50	52.50	52.50	963
2022-03-25	52.00	52.00	51.00	52.50	169,499
2022-03-24	51.00	52.50	51.00	51.00	7,418
2022-03-23	52.00	52.00	51.00	51.00	42,283
2022-03-22	52.00	52.50	52.00	52.50	500,674
2022-03-21	53.00	53.00	53.00	53.00	43,015
2022-03-18	54.00	54.50	52.00	53.00	52,538
2022-03-17	54.50	55.50	54.50	55.25	7,375
2022-03-16	54.00	55.00	54.00	54.50	52,254
2022-03-15	54.00	54.00	52.50	53.00	183,618
2022-03-14	52.50	52.50	52.50	53.00	55,478
2022-03-11	51.00	53.00	51.00	53.00	167,923
2022-03-10	52.00	52.00	51.00	51.00	57,949
2022-03-09	54.00	54.00	52.50	52.50	192,207
2022-03-08	52.50	52.50	52.50	52.50	63,401
2022-03-07	52.50	52.50	52.50	52.50	29,053
2022-03-04	52.50	52.50	52.50	52.50	79,698
2022-03-03	53.00	53.00	53.00	52.50	28,592
2022-03-02	53.00	53.00	52.00	52.00	13,761
2022-03-01	52.00	53.00	52.00	53.00	45,395
2022-02-28	50.00	50.00	50.00	51.00	58,124
2022-02-25	50.00	50.00	50.00	51.00	10,760
2022-02-24	50.00	52.00	49.00	50.00	82,697
2022-02-23	52.50	52.50	50.50	51.75	290,877
2022-02-22	52.50	53.00	52.50	54.50	44,151
2022-02-21	53.50	53.50	53.00	54.50	117,291
2022-02-18	53.50	56.00	53.50	54.50	410
2022-02-17	56.00	56.00	54.00	54.00	7,605
2022-02-16	55.00	57.00	55.00	56.00	27,865
2022-02-15	55.00	55.00	55.00	55.00	92,606
2022-02-14	55.00	55.00	55.00	53.75	45,297
2022-02-11	52.50	52.50	52.50	54.25	9,773
2022-02-10	54.00	54.00	54.00	54.00	32,959
2022-02-09	55.00	55.00	54.00	54.00	70,713
2022-02-08	52.00	52.50	52.00	52.00	259,345
2022-02-07	53.00	53.00	52.00	52.00	76,923
2022-02-04	56.00	56.00	55.00	55.00	55,136
2022-02-03	54.00	56.00	54.00	56.00	19,139
2022-02-02	57.00	57.00	57.00	55.50	7,557
2022-02-01	56.00	58.00	54.50	55.00	2,063,183
2022-01-31	56.00	57.00	56.00	57.00	83,264
2022-01-28	53.50	54.00	53.50	54.00	21,774
2022-01-27	54.25	54.25	53.50	53.50	29,227
2022-01-26	52.00	54.00	52.00	54.25	200,283
2022-01-25	52.00	54.00	52.00	53.00	3,937
2022-01-24	53.00	55.00	53.00	53.50	20,159
2022-01-21	54.00	57.00	54.00	54.50	27,951
2022-01-20	58.00	58.00	58.00	56.00	138,896
2022-01-19	53.00	56.00	53.00	55.50	108,023
2022-01-18	55.50	55.50	53.00	53.00	55,639
2022-01-17	53.50	56.00	53.00	54.50	33,663,550
2022-01-14	54.50	54.50	54.50	54.50	18,357
2022-01-13	56.00	56.00	53.00	54.50	292,750
2022-01-12	55.00	55.00	55.00	55.00	70,738
2022-01-11	59.00	59.00	57.50	57.50	137,806
2022-01-10	58.00	58.00	57.50	57.50	3,071
2022-01-07	58.00	58.00	58.00	58.00	46,609
2022-01-06	58.00	58.00	58.00	58.00	120,827
2022-01-05	57.00	57.00	57.00	57.00	35,518
2022-01-04	58.00	58.00	56.00	57.00	71,695
2022-01-03	57.00	57.00	57.00	57.00	0
2021-12-31	57.00	57.00	57.00	57.00	50,239
2021-12-30	58.00	58.00	56.00	57.00	3,960
2021-12-29	58.00	59.00	58.00	59.00	16,385
2021-12-28	56.50	56.50	56.50	56.50	0
2021-12-27	56.50	56.50	56.50	56.50	0
2021-12-24	56.50	56.50	56.50	56.50	24,748
2021-12-23	58.00	58.00	58.00	58.00	2,119,623
2021-12-22	58.00	58.00	58.00	57.00	24,809
2021-12-21	57.00	57.00	57.00	57.00	8,769,890
2021-12-20	56.00	57.50	56.00	57.50	2,160
2021-12-17	57.00	57.00	56.00	56.00	78,457
2021-12-16	58.00	58.50	58.00	58.50	110,667
2021-12-15	58.50	58.50	58.00	58.00	6,584
2021-12-14	58.50	58.50	58.50	58.50	2,887
2021-12-13	62.00	62.00	59.00	58.50	321,825
2021-12-10	60.00	60.00	59.00	60.50	167,149
2021-12-09	60.50	60.50	60.50	61.00	274,921
2021-12-08	64.00	64.00	64.00	62.50	474,575
2021-12-07	62.50	62.50	62.00	62.00	5,944
2021-12-06	62.50	62.50	62.50	62.50	44,826
2021-12-03	62.50	62.50	62.50	62.50	51,212
2021-12-02	62.50	62.50	62.50	62.50	12,268
2021-12-01	61.00	64.00	61.00	62.50	48,161
2021-11-30	64.00	64.00	64.00	62.50	79,612
2021-11-29	62.00	64.00	62.00	63.00	155,559
2021-11-26	63.50	63.50	60.00	62.50	50,725
2021-11-25	62.00	62.50	62.00	62.50	17,947
2021-11-24	64.00	64.00	64.00	62.00	39,077
2021-11-23	61.00	62.00	61.00	62.00	28,522
2021-11-22	61.00	61.00	61.00	62.50	45,473
2021-11-19	64.00	64.00	64.00	62.50	2,765
2021-11-18	61.00	61.00	61.00	62.50	28,527
2021-11-17	64.00	64.00	64.00	62.50	177,450
2021-11-16	64.00	64.00	64.00	62.50	21,988
2021-11-15	64.00	64.00	64.00	64.00	181,002
2021-11-12	64.00	64.00	64.00	63.50	58,425
2021-11-11	62.75	62.75	62.75	62.75	58
2021-11-10	64.00	64.00	64.00	62.75	76,491
2021-11-09	63.00	63.00	62.75	62.75	25,912
2021-11-08	63.00	63.00	63.00	63.00	68,267
2021-11-05	61.50	63.00	61.50	63.00	10,270
2021-11-04	61.50	61.50	61.50	61.50	15,078
2021-11-03	62.00	64.00	62.00	64.00	39,895
2021-11-02	61.00	61.00	61.00	62.50	18,046
2021-11-01	63.50	63.50	63.50	62.50	48,929
2021-10-29	63.00	63.00	63.00	62.25	42,619
2021-10-28	62.75	62.75	62.25	62.25	3,276
2021-10-27	61.75	62.75	61.75	62.75	21,411
2021-10-26	62.00	62.00	61.75	61.75	11,106
2021-10-25	63.50	63.50	63.50	62.00	370,217
2021-10-22	60.50	60.50	60.50	62.00	32,502
2021-10-21	61.00	61.00	61.00	61.25	53,221
2021-10-20	61.00	63.00	61.00	62.25	165,214
2021-10-19	62.00	62.00	60.00	60.00	354,955
2021-10-18	62.00	65.00	62.00	63.50	1,648,668
2021-10-15	59.00	59.00	56.00	57.00	277,801
2021-10-14	57.00	58.00	57.00	57.50	35,536
2021-10-13	54.00	58.00	54.00	56.00	103,949
2021-10-12	56.00	56.00	54.00	54.00	167,556
2021-10-11	56.00	58.00	56.00	58.00	7,513
2021-10-08	56.00	56.00	56.00	56.00	80,391
2021-10-07	57.00	58.25	57.00	58.25	96,457
2021-10-06	60.00	60.00	56.00	57.00	188,911
2021-10-05	60.00	60.00	60.00	60.00	95,761
2021-10-04	60.00	60.00	60.00	61.00	25,616
2021-10-01	60.00	60.00	60.00	61.00	42,641
2021-09-30	62.00	62.00	62.00	61.00	57,208
2021-09-29	60.00	60.00	60.00	60.00	39,658
2021-09-28	61.00	61.00	60.00	60.00	46,192
2021-09-27	63.25	63.25	63.00	63.00	66,769
2021-09-24	62.50	63.25	62.50	63.25	34,235
2021-09-23	63.00	65.00	62.50	62.50	90,642
2021-09-22	65.00	65.00	65.00	62.50	84,536
2021-09-21	65.00	65.00	65.00	63.00	58,414
2021-09-20	64.00	65.00	64.00	63.50	13,244
2021-09-17	63.00	63.50	63.00	62.50	54,242
2021-09-16	60.00	60.00	60.00	61.25	3,594
2021-09-15	60.75	61.25	60.75	61.25	15,164
2021-09-14	62.00	62.00	62.00	60.75	42,323
2021-09-13	61.25	61.25	60.00	60.00	4,603
2021-09-10	62.00	62.00	62.00	61.25	93,948
2021-09-09	61.50	61.50	61.50	61.00	81,367
2021-09-08	60.00	60.00	59.00	59.75	39,883
2021-09-07	62.00	62.50	60.50	60.50	67,599
2021-09-06	58.00	61.00	58.00	61.00	74,445
2021-09-03	61.00	61.00	58.00	58.00	56,827
2021-09-02	60.00	60.00	60.00	60.00	65,147
2021-09-01	60.00	60.00	60.00	60.00	23,743
2021-08-31	60.00	60.00	60.00	60.00	5,856
2021-08-30	60.00	60.00	60.00	60.00	0
2021-08-27	60.00	60.00	60.00	60.00	135
2021-08-26	60.00	60.00	60.00	60.00	214,405
2021-08-25	60.00	60.00	60.00	60.00	115,910
2021-08-24	60.00	62.00	60.00	61.25	106,883
2021-08-23	60.00	60.00	60.00	60.00	34,663
2021-08-20	58.00	58.00	58.00	59.00	2,600
2021-08-19	59.50	59.50	59.00	59.00	64,263
2021-08-18	59.00	59.00	59.00	59.50	71,714
2021-08-17	58.00	58.00	58.00	59.00	51,255
2021-08-16	59.00	59.00	59.00	58.25	6,726
2021-08-13	58.25	58.75	58.25	58.75	825
2021-08-12	57.50	57.50	57.50	58.25	3,072
2021-08-11	57.50	57.50	57.50	58.75	41,723
2021-08-10	57.50	57.50	57.50	58.50	17,424
2021-08-09	57.50	57.50	57.50	57.50	59,935
2021-08-06	57.50	58.75	57.50	58.75	24,432
2021-08-05	58.50	58.50	57.50	57.50	24,791
2021-08-04	57.50	57.50	57.50	58.75	23,711
2021-08-03	55.50	60.00	55.50	60.00	166,254
2021-08-02	55.50	55.50	55.50	55.50	36,408
2021-07-30	55.50	55.50	55.50	55.50	70,598
2021-07-29	56.75	56.75	56.00	56.00	128,353
2021-07-28	55.50	55.50	55.50	56.75	36,474
2021-07-27	56.00	56.00	56.00	57.75	1,801
2021-07-26	60.00	60.00	60.00	58.00	3,637
2021-07-23	58.00	58.00	58.00	58.00	4,645
2021-07-22	58.00	58.00	58.00	58.00	3,667
2021-07-21	56.00	56.00	56.00	58.00	8,173
2021-07-20	59.00	59.00	58.00	58.00	17,307
2021-07-19	58.00	59.00	57.00	59.00	83,930
2021-07-16	58.00	58.00	58.00	60.00	98,833
2021-07-15	61.00	62.00	61.00	62.00	29,983
2021-07-14	59.00	59.00	59.00	59.00	7,495
2021-07-13	61.00	61.50	61.00	60.75	236,961
2021-07-12	60.00	61.00	60.00	61.00	28,175
2021-07-09	62.00	62.00	58.50	58.50	109,643
2021-07-08	62.00	62.00	60.50	60.00	47,275
2021-07-07	61.00	61.00	61.00	61.00	20,961
2021-07-06	60.00	60.00	60.00	59.75	105,716
2021-07-05	62.50	62.50	62.00	60.50	64,268
2021-07-02	63.00	63.00	60.00	60.75	176,132
2021-07-01	64.00	64.00	64.00	64.00	136,234
2021-06-30	64.00	64.00	63.00	63.00	131,530
2021-06-29	63.00	64.00	62.00	62.00	256,016
2021-06-28	63.00	63.00	61.00	61.00	2,971
2021-06-25	63.00	63.00	63.00	63.00	20,848
2021-06-24	62.00	62.00	60.00	62.00	285,388
2021-06-23	60.00	60.00	60.00	60.00	63,286
2021-06-22	61.00	61.50	58.00	60.00	148,623
2021-06-21	59.00	59.00	59.00	59.00	52,955
2021-06-18	61.00	61.00	61.00	57.50	825,917
2021-06-17	61.00	61.00	61.00	58.50	79,900
2021-06-16	60.00	60.00	60.00	58.50	61,306
2021-06-15	60.00	60.00	60.00	58.75	68,869
2021-06-14	58.00	58.00	58.00	58.75	29,348
2021-06-11	59.50	59.50	59.50	59.50	221,142
2021-06-10	58.00	61.00	58.00	59.50	7,371
2021-06-09	59.50	59.50	59.50	59.50	206,303
2021-06-08	59.00	59.50	59.00	59.50	281,586
2021-06-07	61.00	61.00	60.00	59.00	25,626
2021-06-04	59.00	59.00	59.00	60.00	109,631
2021-06-03	61.00	61.00	61.00	59.00	116,660
2021-06-02	61.00	61.00	58.00	61.00	53,697
2021-06-01	61.00	61.00	57.00	57.00	414,140
2021-05-28	59.00	61.00	58.00	59.00	80,084
2021-05-27	58.50	58.50	58.50	60.75	5,618
2021-05-26	59.00	61.50	59.00	61.50	8,278
2021-05-25	59.00	59.00	59.00	59.00	264,605
2021-05-24	60.00	60.00	59.00	61.00	48,614
2021-05-21	62.00	63.00	60.00	61.50	197,941
2021-05-20	62.00	65.00	62.00	62.25	94,441
2021-05-19	63.00	65.00	62.50	62.75	181,114
2021-05-18	60.00	65.00	59.00	63.50	115,629
2021-05-17	62.00	62.00	62.00	62.00	29,433
2021-05-14	61.50	63.00	61.50	60.50	43,845
2021-05-13	60.00	62.00	60.00	60.00	23,828
2021-05-12	62.00	62.00	58.00	59.00	44,892
2021-05-11	61.00	62.00	60.00	60.50	83,031
2021-05-10	61.00	61.00	61.00	59.50	22,931
2021-05-07	58.50	62.00	58.00	59.50	624,227
2021-05-06	61.00	61.00	57.00	58.00	148,343
2021-05-05	66.00	66.00	61.00	61.25	146,260
2021-05-04	65.00	67.00	64.00	64.00	911,795
2021-04-30	64.00	64.00	64.00	64.00	91,335
2021-04-29	64.00	64.00	64.00	64.00	251,067
2021-04-28	63.00	64.00	63.00	64.00	208,312
2021-04-27	66.00	66.00	62.00	63.00	167,112
2021-04-26	62.50	62.50	61.00	62.50	1,445,523
2021-04-23	62.50	62.50	62.50	62.50	25,719
2021-04-22	62.50	64.00	64.00	64.00	147,810
2021-04-21	62.50	64.00	62.50	62.50	10,853
2021-04-20	64.50	61.00	61.00	61.00	138,796
2021-04-19	64.50	68.00	68.00	64.50	255,457
2021-04-16	61.00	65.00	65.00	65.00	159,168
2021-04-15	61.00	61.00	61.00	61.00	9,457
2021-04-14	61.50	61.50	61.00	61.00	4,131,537
2021-04-13	62.00	62.00	61.50	61.50	31,669
2021-04-12	62.00	62.00	62.00	62.00	144,379
2021-04-09	61.50	65.00	62.00	62.00	267,068
2021-04-08	60.00	62.00	61.50	62.00	87,834
2021-04-07	59.75	60.00	59.75	60.00	40,419
2021-04-06	59.75	59.75	59.75	59.75	6,842
2021-04-01	58.50	59.75	58.50	59.75	62,958
2021-03-31	58.50	60.00	58.00	58.50	109,914
2021-03-30	57.50	58.50	57.50	58.50	166,522
2021-03-29	58.50	58.50	57.50	57.50	105,764
2021-03-26	55.50	58.50	55.50	58.50	872,272
2021-03-25	55.50	55.50	55.50	55.50	1,135,318
2021-03-24	55.50	54.50	54.50	55.50	137,740
2021-03-23	55.50	55.50	55.50	55.50	68,243
2021-03-22	55.50	57.00	55.00	55.00	20,222
2021-03-19	56.00	56.00	55.50	55.50	178,352
2021-03-18	55.50	56.00	55.50	56.00	1,364,724
2021-03-17	57.00	56.50	56.50	55.50	201,515
2021-03-16	56.50	56.50	56.50	57.00	172,738
2021-03-15	57.50	57.50	57.00	57.00	503,405
2021-03-12	57.50	57.50	57.00	57.50	78,251
2021-03-11	57.50	57.50	57.50	57.50	117,226
2021-03-10	57.50	57.50	57.50	57.50	36,515
2021-03-09	57.50	57.50	57.50	57.50	78,864
2021-03-08	56.50	56.50	56.50	57.50	276,185
2021-03-05	57.50	57.50	57.50	57.50	2,563,399
2021-03-04	57.50	57.50	57.50	57.50	58,307
2021-03-03	56.50	56.50	56.50	57.50	48,098
2021-03-02	57.50	57.50	57.00	57.50	157,132
2021-03-01	57.50	57.50	57.00	57.50	36,031
2021-02-26	57.50	57.50	57.50	57.50	689,325
2021-02-25	57.00	58.00	57.00	57.50	155,941
2021-02-24	55.00	55.00	55.00	58.00	64,557
2021-02-23	57.50	58.00	57.50	58.00	83,596
2021-02-22	57.50	57.50	57.50	57.50	339,857
2021-02-19	57.00	57.00	57.00	57.00	62,736
2021-02-18	57.00	57.00	57.00	57.00	27,202
2021-02-17	55.50	57.00	55.50	57.00	118,826
2021-02-16	57.00	57.00	57.00	57.00	44,836
2021-02-15	55.50	57.00	55.50	57.00	472,118
2021-02-12	56.00	56.00	55.50	55.50	306,543
2021-02-11	56.00	56.00	56.00	56.00	1,371,368
2021-02-10	56.00	56.00	55.00	56.00	126,262
2021-02-09	56.00	56.00	56.00	56.00	1,192,659
2021-02-08	56.50	56.50	56.00	56.00	1,041,042
2021-02-05	56.50	57.00	57.00	56.50	11,383
2021-02-04	58.25	58.25	56.50	56.50	694,637
2021-02-03	58.25	58.25	58.25	58.25	8,783
2021-02-02	58.00	58.50	58.00	58.25	276,303
2021-02-01	59.00	59.00	58.50	58.50	77,856
2021-01-29	59.00	60.00	60.00	59.00	228,970
2021-01-28	61.25	61.25	58.50	59.00	115,496
2021-01-27	61.25	62.50	62.50	62.50	207,378
2021-01-26	61.25	61.25	61.25	61.25	30,050
2021-01-25	61.25	61.25	61.25	61.25	1,303,508
2021-01-22	62.00	62.00	61.25	61.25	832,053
2021-01-21	62.00	62.00	62.00	62.00	95,965
2021-01-20	62.00	62.00	62.00	62.00	20,466
2021-01-19	62.00	62.00	62.00	62.00	189,301
2021-01-18	61.00	61.00	61.00	62.00	84,048
2021-01-15	64.00	64.00	61.00	61.00	1,574,792
2021-01-14	62.00	62.00	62.00	62.00	484,784
2021-01-13	62.00	62.00	60.00	62.00	872,973
2021-01-12	62.00	62.00	62.00	62.00	298,738
2021-01-11	62.50	62.50	62.00	62.00	220,491
2021-01-08	63.00	63.00	62.50	62.50	213,139
2021-01-07	63.00	65.00	65.00	65.00	175,813
2021-01-06	62.50	63.00	62.50	63.00	194,172
2021-01-05	64.00	64.00	62.00	62.50	285,052
2021-01-04	63.50	67.00	67.00	67.00	318,874
2020-12-31	61.00	64.00	61.00	63.50	163,285
2020-12-30	59.50	60.00	59.50	60.00	30,779
2020-12-29	57.50	59.50	57.50	59.50	83,624
2020-12-24	57.50	57.50	57.50	57.50	14,427
2020-12-23	57.50	58.00	58.00	57.50	87,446
2020-12-22	57.50	57.50	57.50	57.50	6,856
2020-12-21	58.00	58.00	57.50	57.50	7,147
2020-12-18	58.00	58.00	58.00	58.00	22,948
2020-12-17	58.00	58.00	58.00	58.00	3,849,810
2020-12-16	58.00	58.00	58.00	58.00	128,718
2020-12-15	58.00	58.00	58.00	58.00	84,032
2020-12-14	58.50	58.50	58.00	58.00	19,181
2020-12-11	59.50	59.50	58.50	58.50	29,723
2020-12-10	59.50	60.00	60.00	60.00	144,003
2020-12-09	60.00	60.00	58.00	59.50	62,202
2020-12-08	61.50	61.50	60.00	60.00	22,585
2020-12-07	62.00	62.00	60.00	61.50	142,642
2020-12-04	64.00	64.00	62.00	62.00	422,181
2020-12-03	65.00	65.00	62.50	62.50	1,021,964
2020-12-02	59.00	64.00	57.25	64.00	677,363
2020-12-01	57.00	57.25	54.50	57.25	457,517
2020-11-30	54.00	55.50	54.00	54.00	1,841,569
2020-11-27	57.50	57.50	52.50	54.00	436,381
2020-11-26	55.00	57.00	55.00	57.00	181,834
2020-11-25	55.00	55.00	55.00	55.00	2,228,855
2020-11-24	55.00	55.00	55.00	55.00	14,949
2020-11-23	56.00	56.50	55.00	55.00	646,741
2020-11-20	56.00	58.00	56.00	56.00	344,737
2020-11-19	54.50	56.00	54.50	56.00	643,116
2020-11-18	54.00	55.00	55.00	54.50	526,407
2020-11-17	54.00	54.00	54.00	54.00	109,973
2020-11-16	54.00	54.00	54.00	54.00	319,646
2020-11-13	54.00	54.00	53.00	54.00	1,139,204
2020-11-12	54.00	54.00	54.00	54.00	1,108,458
2020-11-11	54.50	54.00	53.00	53.00	88,757
2020-11-10	54.00	54.50	54.00	54.50	113,775
2020-11-09	54.00	54.00	54.00	54.00	302,220
2020-11-06	54.00	54.00	54.00	54.00	216,004
2020-11-05	54.00	54.00	54.00	54.00	436,467
2020-11-04	53.50	54.00	53.00	54.00	99,579
2020-11-03	52.00	53.50	52.00	53.50	398,655
2020-11-02	52.00	52.00	52.00	52.00	158,189
2020-10-30	48.00	53.50	48.00	52.00	525,435
2020-10-29	48.00	48.00	48.00	48.00	122,406
2020-10-28	48.00	48.00	48.00	48.00	30,245
2020-10-27	48.00	48.00	48.00	48.00	48,000
2020-10-26	48.00	48.00	48.00	48.00	81,091
2020-10-23	48.50	48.50	48.00	48.00	124,699
2020-10-22	48.50	48.50	47.00	48.50	4,143
2020-10-21	48.50	48.50	48.50	48.50	16,142
2020-10-20	48.50	47.00	47.00	47.00	221,985
2020-10-16	48.50	48.50	48.50	48.50	178,872
2020-10-15	44.50	48.50	44.50	48.50	569,995
2020-10-14	43.50	44.50	43.50	44.50	206,426
2020-10-13	43.00	43.50	43.00	43.50	597,356
2020-10-12	43.00	43.00	43.00	43.00	166,029
2020-10-09	43.00	43.00	43.00	43.00	55,457,765
2020-10-08	43.00	43.00	43.00	43.00	14,590
2020-10-07	43.00	43.00	43.00	43.00	5,884
2020-10-06	43.00	43.00	43.00	43.00	94,756
2020-10-05	43.00	43.00	43.00	43.00	14,115
2020-10-02	43.00	43.00	43.00	43.00	139,269
2020-10-01	43.00	43.00	43.00	43.00	123,331
2020-09-30	43.50	43.50	43.00	43.00	96,789
2020-09-29	44.00	44.00	43.50	43.50	35,311
2020-09-28	43.50	44.00	43.50	44.00	20,778
2020-09-25	43.50	43.50	43.50	43.50	12,745,110
2020-09-24	43.50	43.50	43.00	43.50	0
2020-09-23	43.50	43.50	43.50	43.50	6,896
2020-09-22	44.00	44.00	43.50	43.50	252,396
2020-09-21	44.50	44.50	44.00	44.00	172,268
2020-09-18	45.00	45.00	44.50	44.50	38,494
2020-09-17	45.00	45.00	45.00	45.00	0
2020-09-16	45.00	45.00	45.00	45.00	0
2020-09-15	45.00	45.00	45.00	45.00	83,645
2020-09-14	45.00	45.00	45.00	45.00	256,191
2020-09-11	45.00	45.00	45.00	45.00	502,344
2020-09-10	45.00	45.50	44.00	45.00	25,382,182
2020-09-09	45.00	45.00	45.00	45.00	563,658
2020-09-08	45.00	45.00	45.00	45.00	605,575
2020-09-07	45.00	44.00	44.00	45.00	3,091
2020-09-04	45.00	45.00	45.00	45.00	227,626
2020-09-03	45.00	45.00	45.00	45.00	183,484
2020-09-02	46.00	46.00	45.00	45.00	336,641
2020-09-01	46.00	46.00	46.00	46.00	12,624
2020-08-28	46.00	46.00	46.00	46.00	21,514
2020-08-27	47.00	47.50	45.00	46.00	244,843
2020-08-26	43.50	46.50	43.50	46.50	124,610
2020-08-25	44.00	44.00	42.60	43.50	235,492
2020-08-24	42.00	45.00	42.00	44.00	206,101
2020-08-21	41.00	43.00	41.50	42.00	43,734
2020-08-20	41.00	41.00	41.00	41.00	359,544
2020-08-19	41.00	41.00	41.00	41.00	58,353
2020-08-18	41.00	41.00	41.00	41.00	164,205
2020-08-17	41.00	41.00	41.00	41.00	355,244
2020-08-14	41.00	41.00	41.00	41.00	1,645
2020-08-13	41.00	41.00	41.00	41.00	39,658
2020-08-12	41.00	41.00	41.00	41.00	0
2020-08-11	41.00	41.00	41.00	41.00	93,756
2020-08-10	41.00	41.00	41.00	41.00	86,648
2020-08-07	41.00	41.00	41.00	41.00	1,701
2020-08-06	41.00	41.00	41.00	41.00	14,734
2020-08-05	40.50	41.00	40.50	41.00	8,750
2020-08-04	41.00	41.00	40.50	40.50	495,575
2020-08-03	41.00	41.00	41.00	41.00	4,268
2020-07-31	41.00	41.00	41.00	41.00	35,591
2020-07-30	41.50	41.50	40.00	41.50	66,810
2020-07-29	41.50	41.50	41.50	41.50	8,005
2020-07-28	41.50	41.50	41.50	41.50	11,907
2020-07-27	39.50	41.50	39.50	41.50	118,318
2020-07-24	39.00	39.50	39.00	39.50	799,982
2020-07-23	37.00	39.00	39.00	39.00	414,253
2020-07-22	37.00	37.00	37.00	37.00	98,332
2020-07-21	37.00	37.00	37.00	37.00	51,314
2020-07-20	37.00	37.00	36.00	37.00	172,833
2020-07-17	37.00	37.00	37.00	37.00	63,860
2020-07-16	37.00	37.00	37.00	37.00	61,671
2020-07-15	37.00	37.00	37.00	37.00	275,996
2020-07-14	37.00	37.00	37.00	37.00	4,995
2020-07-13	37.00	37.00	37.00	37.00	189,444
2020-07-10	37.00	37.00	37.00	37.00	115,130
2020-07-09	37.00	38.00	38.00	37.00	31,233
2020-07-08	37.00	37.00	37.00	37.00	24,074
2020-07-07	39.40	39.40	37.00	37.00	34,281
2020-07-06	37.50	37.40	37.40	37.00	92,252
2020-07-03	37.50	37.50	37.50	37.50	146,879
2020-07-02	37.00	37.50	37.00	37.50	12,000
2020-07-01	38.00	38.00	36.50	37.00	219,306
2020-06-30	39.50	39.50	38.00	39.50	36,212
2020-06-29	39.50	39.50	39.50	39.50	3,428
2020-06-26	39.50	39.50	39.50	39.50	4,470
2020-06-25	39.50	39.50	39.50	39.50	47,875
2020-06-24	39.50	39.50	39.50	39.50	21,283
2020-06-23	40.00	40.50	39.50	39.50	78,470
2020-06-22	39.50	39.50	39.50	39.50	102,931
2020-06-19	39.50	39.50	39.50	39.50	174,772
2020-06-18	39.50	39.50	39.50	39.50	64,332
2020-06-17	39.50	39.50	39.50	39.50	20,667
2020-06-16	40.00	40.00	39.50	39.50	1,131,610
2020-06-15	40.00	40.00	40.00	40.00	27,987
2020-06-12	40.00	41.00	41.00	40.00	592,527
2020-06-11	40.00	40.00	40.00	40.00	51,512
2020-06-10	41.00	41.00	39.50	40.00	300,691
2020-06-09	39.50	42.00	40.00	41.00	273,886
2020-06-08	38.00	39.50	38.00	39.50	115,952
2020-06-05	36.50	38.00	36.50	38.00	11,709,920
2020-06-04	38.00	38.00	36.50	36.50	314,472
2020-06-03	32.00	38.50	32.00	38.50	672,942
2020-06-02	30.00	31.50	30.00	31.50	1,913,407
2020-06-01	30.00	30.00	30.00	30.00	36,745
2020-05-29	30.00	30.00	30.00	30.00	129,276
2020-05-28	29.50	30.50	29.50	30.00	459,261
2020-05-27	29.00	29.50	29.00	29.00	1,034,198
2020-05-26	29.00	29.00	29.00	29.00	83,596
2020-05-22	29.00	29.00	28.00	29.00	30,208
2020-05-21	29.00	29.00	29.00	29.00	12,853
2020-05-20	29.00	29.00	29.00	29.00	10,557
2020-05-19	29.50	29.50	29.00	29.00	37,646
2020-05-18	29.50	29.50	29.50	29.50	23,338
2020-05-15	30.50	30.50	29.50	29.50	102,181
2020-05-14	31.00	31.00	30.50	30.50	26,610
2020-05-13	31.00	31.00	31.00	31.00	65,800
2020-05-12	31.00	31.00	31.00	31.00	14,125
2020-05-11	31.50	30.20	30.00	31.00	58,795
2020-05-07	31.50	31.50	30.00	31.50	69,125
2020-05-06	31.00	31.50	31.00	31.50	58,805
2020-05-05	34.00	34.00	31.00	31.00	32,598,245
2020-05-04	34.50	34.50	34.00	34.00	82,405
2020-05-01	34.50	34.50	34.50	34.50	2,914
2020-04-30	34.50	34.50	34.00	34.50	25,340
2020-04-29	34.50	34.50	34.50	34.50	18,659
2020-04-28	34.50	34.50	34.50	34.50	25,930
2020-04-27	34.50	34.50	34.50	34.50	15,844
2020-04-24	34.50	34.50	34.50	34.50	133,026
2020-04-23	34.50	34.50	34.50	34.50	0
2020-04-22	34.50	34.50	34.50	34.50	7,473
2020-04-21	34.50	34.50	34.50	34.50	41,310
2020-04-20	34.00	34.50	34.00	34.50	28,093
2020-04-17	33.20	34.00	33.20	34.00	72,118
2020-04-16	33.20	33.20	33.20	33.20	37,596
2020-04-15	32.00	33.20	32.00	33.20	35,000
2020-04-14	32.00	32.00	32.00	32.00	289,178
2020-04-09	30.00	32.00	30.00	32.00	64,386
2020-04-08	29.00	30.00	29.00	30.00	10,000
2020-04-07	27.00	28.50	27.00	26.50	82,045
2020-04-06	26.50	26.50	26.50	26.50	66,907
2020-04-03	26.50	26.50	26.50	26.50	352,020
2020-04-03	26.50	26.50	26.00	26.50	388,514
2020-04-02	27.00	26.50	26.50	26.50	1,755,102
2020-04-02	27.00	27.00	26.50	27.00	1,403,278
2020-04-01	27.00	27.00	27.00	27.00	62,824
2020-04-01	27.00	27.50	27.00	27.00	50,691
2020-03-31	27.00	27.00	26.00	27.00	1,835,610
2020-03-30	28.00	28.00	27.00	28.00	5,116,351
2020-03-27	28.00	28.00	28.00	28.00	12,019
2020-03-26	28.00	28.00	27.00	28.00	1,034
2020-03-25	28.00	28.00	28.00	28.00	32,859
2020-03-24	28.00	28.00	28.00	27.50	800
2020-03-23	28.00	28.00	27.00	28.00	75,448
2020-03-20	27.00	27.50	27.00	27.50	147,717
2020-03-19	29.50	29.50	28.50	29.50	21,486
2020-03-18	30.00	30.00	30.00	30.50	4,162
2020-03-17	31.50	31.50	31.00	31.50	180,285
2020-03-16	32.50	32.50	32.50	33.00	66,980
2020-03-13	34.25	34.25	33.00	34.25	35,698
2020-03-12	34.25	34.50	34.00	34.25	44,510
2020-03-11	33.00	33.25	33.00	33.00	25,376
2020-03-10	33.00	33.00	33.00	33.00	18,301
2020-03-09	34.00	34.00	32.00	34.50	30,139
2020-03-06	34.50	34.50	34.50	34.50	105,972
2020-03-05	34.00	34.50	34.00	34.00	20,367,864
2020-03-04	34.00	34.00	34.00	34.00	16,467
2020-03-03	34.50	34.50	34.00	34.50	51,792
2020-03-02	34.00	34.50	33.00	34.00	69,022
2020-02-28	36.00	36.00	32.25	38.25	7,145,043
2020-02-27	39.50	39.50	38.50	39.50	70,463
2020-02-26	40.50	40.00	39.50	40.50	57,064
2020-02-25	40.75	40.75	40.50	40.75	109,582
2020-02-24	42.50	42.50	40.75	42.50	84,049
2020-02-21	42.00	42.00	42.00	42.50	204,496
2020-02-20	42.50	42.50	42.50	42.50	105,547
2020-02-19	43.00	43.00	42.00	42.50	249,482
2020-02-18	43.00	43.00	42.50	42.50	25,000
2020-02-17	42.50	43.00	42.50	43.00	76,888
2020-02-14	43.50	43.50	42.50	42.50	58,426
2020-02-13	44.50	44.50	43.50	43.50	170,775
2020-02-12	44.50	44.50	44.50	44.50	40,280
2020-02-11	44.50	44.50	44.50	44.50	6,568
2020-02-10	44.50	45.00	45.00	44.50	38,274
2020-02-07	45.50	45.50	44.50	44.50	120,591
2020-02-06	45.50	45.50	45.50	45.50	287,558
2020-02-05	45.50	45.50	45.50	45.50	315,931
2020-02-04	45.50	45.50	45.50	45.50	13,509
2020-02-03	42.50	45.25	42.50	45.25	243,374
2020-01-31	42.50	42.50	42.50	42.50	62,652
2020-01-30	41.50	42.50	41.00	42.50	64,710
2020-01-29	44.50	44.50	44.50	44.50	10,000
2020-01-28	44.50	44.50	44.50	44.50	9,079
2020-01-27	44.50	44.50	44.50	44.50	14,595
2020-01-24	44.50	44.50	44.50	44.50	19,120
2020-01-23	44.50	44.50	44.50	44.50	0
2020-01-22	44.50	44.50	44.50	44.50	39,980
2020-01-21	44.50	44.50	44.00	44.50	81,425
2020-01-20	45.50	45.50	44.50	44.50	55,302
2020-01-17	46.00	46.00	45.50	45.50	5,797
2020-01-16	46.50	46.50	46.00	46.00	29,927
2020-01-15	46.50	46.50	46.50	46.50	140,702
2020-01-14	46.50	46.50	46.50	46.50	1,192,243
2020-01-13	46.00	46.00	46.00	46.00	36,191
2020-01-10	44.50	46.00	44.50	46.00	1,446,396
2020-01-09	44.50	44.50	44.50	44.50	51,733
2020-01-08	44.50	44.50	44.50	44.50	29,155
2020-01-07	44.50	44.50	44.50	44.50	47,521
2020-01-06	44.50	44.50	44.50	44.50	262,232
2020-01-03	44.00	44.50	44.00	44.50	736,731
2020-01-02	44.00	44.00	44.00	44.00	52,059
2019-12-31	44.00	44.00	44.00	44.00	53,295
2019-12-30	44.00	44.00	44.00	44.00	18,397
2019-12-27	44.00	44.00	44.00	44.00	2,247
2019-12-24	44.00	44.00	44.00	44.00	52,222
2019-12-23	44.00	44.00	44.00	44.00	12,211
2019-12-20	40.00	44.00	34.00	44.00	706,226
2019-12-19	47.00	47.00	47.00	47.00	13,548
2019-12-18	47.00	47.00	47.00	47.00	10,181
2019-12-17	47.00	47.00	47.00	47.00	42,897
2019-12-16	46.50	47.00	46.50	47.00	13,569
2019-12-13	46.50	46.50	46.50	46.50	49,251
2019-12-12	46.00	46.50	46.00	46.50	24,702
2019-12-11	46.00	46.00	46.00	46.00	15,546,873
2019-12-10	46.00	46.00	46.00	46.00	24,749
2019-12-09	46.00	46.00	46.00	46.00	51,926
2019-12-06	46.00	46.00	46.00	46.00	0
2019-12-05	46.00	46.00	46.00	46.00	1,687
2019-12-04	45.50	46.00	45.50	46.00	63,077
2019-12-03	45.50	45.50	45.50	45.50	15,217
2019-12-02	45.50	45.50	45.50	45.50	39,474
2019-11-29	47.50	47.50	45.50	45.50	528,778
2019-11-28	48.50	49.50	48.00	49.50	9,903
2019-11-27	48.50	49.00	48.50	48.50	12,845
2019-11-26	48.50	48.50	48.50	48.50	12,100
2019-11-25	48.00	48.50	48.00	48.50	107,290
2019-11-22	48.00	48.00	48.00	48.00	6,130
2019-11-21	48.00	48.00	48.00	48.00	16,650
2019-11-20	48.00	48.00	48.00	48.00	31,490
2019-11-19	48.00	48.00	48.00	48.00	3,578,664
2019-11-18	48.00	48.00	48.00	48.00	742,081
2019-11-15	48.00	48.00	48.00	48.00	2,000
2019-11-14	48.00	48.00	48.00	48.00	14,501
2019-11-13	48.00	48.00	48.00	48.00	5,050
2019-11-12	48.00	48.00	48.00	48.00	16,996
2019-11-11	48.50	48.50	48.00	48.00	18,937
2019-11-08	48.50	48.50	48.50	48.50	25,538
2019-11-07	48.50	47.40	47.40	48.50	111,125
2019-11-06	48.50	48.50	48.50	48.50	1,050
2019-11-05	48.50	48.50	47.00	48.50	31,583
2019-11-04	48.50	48.50	48.50	48.50	25,185
2019-11-01	48.50	48.50	48.50	48.50	4,152,035
2019-10-31	48.50	48.50	48.50	48.50	0
2019-10-30	48.50	48.50	48.50	48.50	66,614
2019-10-29	48.50	48.50	48.50	48.50	4,531,585
2019-10-28	48.50	48.50	48.50	48.50	7,471
2019-10-25	48.50	48.50	47.00	48.50	223,430
2019-10-24	47.50	48.50	47.50	48.50	33,686
2019-10-23	46.50	47.50	46.50	47.50	91,783,497
2019-10-22	46.50	46.50	46.50	46.50	4,654
2019-10-21	45.00	46.50	45.00	46.50	115,442
2019-10-18	43.00	45.50	43.00	44.50	1,829,624
2019-10-17	43.00	43.00	43.00	43.00	513,849
2019-10-16	43.00	43.00	43.00	43.00	58,650
2019-10-15	43.00	43.00	43.00	43.00	9,886
2019-10-14	43.00	43.00	43.00	43.00	82,817
2019-10-11	43.00	43.00	43.00	43.00	83,880
2019-10-10	44.00	44.00	43.00	43.00	450,058
2019-10-09	45.50	45.50	44.00	44.00	28,422
2019-10-08	46.00	46.00	45.50	45.50	242,727
2019-10-07	46.00	46.00	46.00	46.00	95,006
2019-10-04	47.00	47.00	46.00	46.00	10,250
2019-10-03	47.00	47.00	47.00	47.00	5,713
2019-10-02	47.00	47.00	47.00	47.00	5,053
2019-10-01	47.50	47.50	47.00	47.00	26,151
2019-09-30	47.50	47.50	47.50	47.50	78,002
2019-09-27	48.00	48.00	47.50	47.50	33,966
2019-09-26	48.00	48.00	48.00	48.00	11,330
2019-09-25	48.00	48.00	48.00	48.00	32,500
2019-09-24	48.00	48.00	48.00	48.00	1,009,034
2019-09-23	48.00	48.00	48.00	48.00	40,574
2019-09-20	48.00	48.00	48.00	48.00	35,606
2019-09-19	48.00	48.00	48.00	48.00	24,254
2019-09-18	48.00	48.00	48.00	48.00	391,689
2019-09-17	48.00	48.50	48.00	48.00	58,685
2019-09-16	48.00	48.00	48.00	48.00	35,886
2019-09-13	46.00	48.00	46.00	48.00	22,601,459
2019-09-12	46.00	46.00	46.00	46.00	73,521
2019-09-11	44.00	46.00	44.00	46.00	39,627,640
2019-09-10	45.50	45.50	45.50	45.50	250
2019-09-09	43.50	45.50	42.00	45.50	32,130
2019-09-06	43.00	43.50	43.00	43.50	23,216
2019-09-05	43.00	43.00	43.00	43.00	28,381
2019-09-04	42.00	43.00	42.00	43.00	0
2019-09-03	42.00	42.00	42.00	42.00	27,551
2019-09-02	42.00	42.00	42.00	42.00	7,887
2019-08-30	42.00	42.00	42.00	42.00	4,866,403
2019-08-29	43.00	43.00	41.50	41.50	50,636
2019-08-28	41.50	41.50	40.00	41.50	24,673
2019-08-27	41.50	41.50	41.50	41.50	5,300
2019-08-23	41.50	41.50	41.50	41.50	4,545
2019-08-22	41.50	41.50	41.50	41.50	6,306
2019-08-21	41.50	41.50	41.50	41.50	36,936
2019-08-20	41.50	41.50	41.50	41.50	15,580
2019-08-19	41.00	41.50	41.00	41.50	32,615
2019-08-16	41.00	41.00	41.00	41.00	26,741
2019-08-15	41.00	41.00	39.00	41.00	915,737
2019-08-14	41.00	41.00	39.00	41.00	98,973
2019-08-13	41.00	41.00	41.00	41.00	59,073
2019-08-12	38.00	41.50	36.50	41.50	341,017
2019-08-09	52.00	52.00	52.00	52.00	19,863
2019-08-08	52.50	52.50	52.00	52.00	646,793
2019-08-07	52.50	54.00	54.00	52.50	38,118
2019-08-06	52.50	52.50	52.50	52.50	12,190
2019-08-05	52.50	52.50	52.50	52.50	250,900
2019-08-02	52.50	52.50	52.50	52.50	38,934
2019-08-01	52.50	52.50	52.50	52.50	101,289
2019-07-31	52.50	52.50	52.50	52.50	7,402
2019-07-30	52.50	52.50	52.50	52.50	286,131
2019-07-29	52.50	52.50	52.50	52.50	184,541
2019-07-26	52.50	52.50	52.50	52.50	1,250
2019-07-25	52.50	52.50	52.50	52.50	240,655
2019-07-24	52.50	52.50	52.50	52.50	196,947
2019-07-23	52.50	52.50	52.50	52.50	39,015
2019-07-22	52.50	53.80	53.80	52.50	104,648
2019-07-19	52.50	52.50	52.50	52.50	3,922
2019-07-18	52.50	52.50	52.50	52.50	69,551
2019-07-17	52.50	52.40	52.40	52.50	163,682
2019-07-16	52.50	52.50	52.50	52.50	311,127
2019-07-15	52.50	52.50	52.50	52.50	22,393
2019-07-12	52.50	52.50	52.50	52.50	16,539
2019-07-11	51.00	52.50	50.00	52.50	113,097
2019-07-10	50.50	50.50	50.50	50.50	50,553
2019-07-09	50.50	50.50	50.50	50.50	48,106
2019-07-08	50.00	50.50	50.00	50.50	40,374
2019-07-05	50.00	50.00	50.00	50.00	15,259
2019-07-04	55.00	55.00	50.00	50.00	200,559
2019-07-03	55.00	55.50	55.00	55.00	29,168
2019-07-02	50.50	56.00	50.50	55.00	110,731
2019-07-01	45.50	50.50	48.00	50.50	66,786
2019-06-28	39.50	46.00	38.00	45.50	70,925,084
2019-06-27	39.50	40.00	40.00	39.50	64,131
2019-06-26	39.50	39.50	39.50	39.50	258,249
2019-06-25	39.00	39.50	39.00	39.50	162,646
2019-06-24	41.00	41.00	41.00	41.00	4,500
2019-06-21	41.00	41.00	41.00	41.00	10,688
2019-06-20	41.00	41.00	41.00	41.00	43,083
2019-06-19	41.00	41.00	41.00	41.00	22,196
2019-06-18	41.00	41.00	41.00	41.00	5,015
2019-06-17	41.00	41.00	41.00	41.00	55,397
2019-06-14	41.00	41.00	41.00	41.00	1,490
2019-06-13	41.00	41.00	41.00	41.00	108,624
2019-06-12	41.00	41.00	41.00	41.00	96,094
2019-06-11	41.00	41.00	41.00	41.00	210,770
2019-06-10	41.00	41.00	41.00	41.00	47,908
2019-06-07	41.00	41.00	41.00	41.00	32,799
2019-06-06	41.00	41.00	40.00	41.00	124,130
2019-06-05	42.00	42.00	41.00	41.00	67,074
2019-06-04	42.00	42.00	41.50	41.50	38,426
2019-06-03	42.50	42.50	42.00	42.00	216,116
2019-05-31	42.50	43.00	42.50	42.50	87,096
2019-05-30	41.50	42.50	41.50	42.50	253,988
2019-05-29	41.00	41.50	41.00	41.50	78,220
2019-05-28	41.00	41.00	41.00	41.00	133,776
2019-05-24	40.50	41.00	40.50	41.00	26,819
2019-05-23	40.50	40.50	40.50	40.50	43,478
2019-05-22	41.50	41.50	40.50	40.50	90,703
2019-05-21	43.50	43.50	41.50	41.50	80,916
2019-05-20	43.50	43.50	43.50	43.50	30,611
2019-05-17	44.50	44.50	43.50	43.50	33,210
2019-05-16	44.50	44.50	44.50	44.50	28,443
2019-05-15	45.00	45.00	44.50	44.50	41,949
2019-05-14	45.00	45.00	45.00	45.00	1,005
2019-05-13	45.00	45.00	45.00	45.00	54,183
2019-05-10	45.00	45.00	45.00	45.00	32,740
2019-05-09	45.00	45.00	44.00	45.00	37,473
2019-05-08	45.50	45.50	45.00	45.00	15,029
2019-05-07	45.50	45.50	45.50	45.50	38,875
2019-05-03	45.50	45.50	45.50	45.50	122,152
2019-05-02	45.50	45.50	45.50	45.50	49,174

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218