Brown Group Share History

Brown Group Share Price history. The following table shows end-of-day data BWNG historical share prices for Brown Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	14.25	14.25	14.20	14.20	109,066
2024-04-25	14.65	14.65	14.65	14.98	35,557
2024-04-24	14.20	14.20	14.20	15.10	11,815
2024-04-23	15.00	15.00	14.40	14.40	100,119
2024-04-22	14.00	14.00	13.60	15.00	486,305
2024-04-19	14.25	14.40	14.00	14.18	113,509
2024-04-18	14.25	14.50	14.25	14.25	308,642
2024-04-17	14.55	14.55	14.55	14.55	15,326
2024-04-16	16.00	16.00	14.15	14.15	16,709
2024-04-15	14.25	15.65	14.00	14.05	283,103
2024-04-12	14.60	14.60	14.60	14.60	49,883
2024-04-11	15.25	15.25	14.70	14.70	296,773
2024-04-10	15.65	15.65	15.30	15.30	244,534
2024-04-09	14.90	15.50	14.55	15.50	477,268
2024-04-08	15.45	15.45	14.70	15.00	833,847
2024-04-05	15.30	15.30	15.00	15.48	298,447
2024-04-04	15.50	15.85	15.50	15.60	533,911
2024-04-03	16.35	16.50	15.90	15.90	151,944
2024-04-02	16.00	16.50	16.00	16.50	2,020,700
2024-04-01	16.00	16.00	16.00	16.00	0
2024-03-29	16.00	16.00	16.00	16.00	0
2024-03-28	16.50	16.50	15.55	16.00	351,942
2024-03-27	16.00	16.30	16.00	16.30	344,117
2024-03-26	16.35	17.95	16.00	17.00	1,109,381
2024-03-25	16.40	16.70	16.40	16.53	183,246
2024-03-22	16.80	16.95	16.60	16.78	253,419
2024-03-21	16.45	16.55	16.40	17.53	94,191
2024-03-20	16.50	17.00	16.00	17.00	125,945
2024-03-19	16.70	17.25	16.70	17.00	277,672
2024-03-18	16.65	17.00	16.65	17.75	84,629
2024-03-15	17.20	17.25	16.80	16.90	170,755
2024-03-14	17.05	17.25	16.90	17.13	276,272
2024-03-13	17.25	17.50	17.20	17.50	105,493
2024-03-12	17.00	17.00	17.00	17.00	30,372
2024-03-11	17.15	17.15	16.90	17.73	289,278
2024-03-08	17.25	17.25	16.50	16.50	66,833
2024-03-07	17.63	17.70	17.63	17.70	4,294
2024-03-06	17.15	17.35	17.15	17.63	75,858
2024-03-05	18.00	18.00	18.00	18.00	52,734
2024-03-04	17.10	17.30	17.10	17.30	307,485
2024-03-01	18.05	18.05	17.10	17.10	42,815
2024-02-29	17.45	17.55	17.45	17.55	16,882
2024-02-28	17.40	17.55	17.30	17.45	202,757
2024-02-27	17.50	17.55	17.50	17.80	434,451
2024-02-26	18.00	18.00	17.35	17.50	292,801
2024-02-23	17.95	17.95	17.95	17.95	3,135
2024-02-22	17.20	17.80	17.20	17.80	118,113
2024-02-21	17.30	17.30	17.30	17.30	83,164
2024-02-20	17.50	17.95	17.50	17.73	34,346
2024-02-19	17.35	17.35	17.35	17.68	88,741
2024-02-16	17.00	18.00	17.00	18.00	346,242
2024-02-15	17.95	17.95	16.75	17.30	119,602
2024-02-14	17.05	17.05	17.00	16.98	81,884
2024-02-13	17.10	17.10	17.00	16.83	100,502
2024-02-12	17.00	17.20	16.90	16.90	585,106
2024-02-09	17.80	17.80	17.33	17.33	47,331
2024-02-08	17.00	17.80	17.00	17.80	118,399
2024-02-07	16.85	16.85	16.85	17.43	18,904
2024-02-06	16.85	16.85	16.85	16.85	11,232
2024-02-05	17.00	17.50	16.85	16.85	116,335
2024-02-02	16.85	17.90	16.85	17.90	18,292
2024-02-01	18.00	18.00	17.95	17.95	19,128
2024-01-31	16.90	17.95	16.90	17.95	118,190
2024-01-30	17.00	17.63	17.00	17.63	46,370
2024-01-29	17.35	17.35	17.00	17.00	14,269
2024-01-26	16.50	16.55	16.50	17.35	48,178
2024-01-25	17.00	17.00	17.00	17.48	43,645
2024-01-24	17.05	17.95	17.00	17.98	172,828
2024-01-23	17.05	17.95	17.05	17.95	67,807
2024-01-22	18.25	18.25	18.25	18.25	31,393
2024-01-19	17.45	17.45	17.40	17.40	143,759
2024-01-18	17.95	17.95	17.45	17.60	481,412
2024-01-17	17.95	17.95	17.95	17.95	77,644
2024-01-16	18.00	18.00	17.85	17.85	64,538
2024-01-15	17.95	18.00	16.80	18.00	33,284
2024-01-12	16.80	16.80	16.80	16.80	60,598
2024-01-11	18.00	18.00	18.00	17.55	17,219
2024-01-10	17.65	17.95	17.65	17.95	10,978
2024-01-09	17.15	18.45	17.15	18.45	62,799
2024-01-08	19.00	19.00	17.35	17.65	97,957
2024-01-05	19.00	19.00	17.60	18.95	145,920
2024-01-04	18.50	18.95	18.50	18.95	7,149
2024-01-03	18.00	18.50	18.00	18.50	53,515
2024-01-02	15.50	17.25	15.50	17.25	0
2024-01-01	15.50	15.50	15.50	15.50	0
2023-12-29	15.50	15.50	15.50	15.50	8,750
2023-12-28	18.00	18.00	17.45	17.45	53,534
2023-12-27	16.05	18.00	15.05	17.10	41,164
2023-12-26	18.00	18.00	18.00	18.00	0
2023-12-25	18.00	18.00	18.00	18.00	0
2023-12-22	18.00	18.00	18.00	18.00	17,280
2023-12-21	15.75	17.10	15.75	17.53	105,437
2023-12-20	17.80	17.80	17.45	17.45	204,177
2023-12-19	18.00	18.00	16.60	17.00	215,022
2023-12-18	18.00	18.00	18.00	18.00	36,169
2023-12-15	18.00	18.00	17.95	17.95	20,183
2023-12-14	18.00	18.00	17.00	17.95	34,331
2023-12-13	18.00	18.00	17.85	17.90	17,411
2023-12-12	18.00	18.00	16.75	17.80	282,950
2023-12-11	17.95	18.00	17.95	18.00	85,937
2023-12-08	19.00	19.00	17.85	17.85	58,860
2023-12-07	19.00	19.00	18.95	18.95	58,159
2023-12-06	18.55	19.00	16.90	19.00	36,725
2023-12-05	18.00	18.00	16.80	17.70	135,510
2023-12-04	17.50	17.95	16.70	17.95	236,684
2023-12-01	17.00	17.45	16.95	17.35	226,030
2023-11-30	17.00	17.00	17.00	17.00	66,458
2023-11-29	17.20	17.20	16.50	16.50	117,241
2023-11-28	15.50	16.45	15.50	17.20	72,137
2023-11-27	16.75	16.75	16.75	17.10	74,279
2023-11-24	17.50	18.45	17.50	17.55	125,563
2023-11-23	17.50	17.50	17.50	17.73	591,606
2023-11-22	18.00	18.00	17.50	17.50	54,196
2023-11-21	17.55	17.55	17.45	17.45	104,010
2023-11-20	17.50	18.55	17.50	17.98	59,056
2023-11-17	19.00	19.00	17.98	17.98	35,100
2023-11-16	18.90	19.00	17.55	19.00	13,366
2023-11-15	17.50	18.00	17.50	18.00	11,638
2023-11-14	17.50	17.50	17.50	17.98	55,460
2023-11-13	17.25	17.30	17.05	17.20	149,313
2023-11-10	18.00	18.00	18.00	18.00	111,305
2023-11-09	18.95	19.00	18.00	19.00	91,372
2023-11-08	19.00	19.00	19.00	19.00	16,227
2023-11-07	19.00	19.00	17.50	18.00	302,138
2023-11-06	19.00	19.00	19.00	19.00	212,811
2023-11-03	19.30	19.30	17.85	19.00	146,831
2023-11-02	17.70	17.70	17.50	18.50	322,124
2023-11-01	18.10	18.20	17.65	18.10	260,716
2023-10-31	19.00	19.00	17.55	18.95	16,452
2023-10-30	19.30	19.30	19.30	19.30	39,434
2023-10-27	19.50	19.50	19.30	19.30	381,177
2023-10-26	19.00	19.00	18.95	18.95	35,611
2023-10-25	19.35	19.35	18.45	19.30	107,754
2023-10-24	17.50	19.00	17.50	19.00	39,650
2023-10-23	18.35	18.35	18.30	18.83	38,879
2023-10-20	19.35	19.35	19.35	19.35	23,147
2023-10-19	19.50	19.50	19.50	19.50	16,601
2023-10-18	19.30	19.30	18.05	19.00	33,896
2023-10-17	19.45	19.45	19.00	19.25	233,084
2023-10-16	19.70	19.70	19.00	19.20	77,616
2023-10-13	18.55	18.55	18.55	20.13	198,698
2023-10-12	20.40	20.40	18.75	19.78	773,886
2023-10-11	19.50	20.00	19.00	20.00	241,003
2023-10-10	19.70	20.90	19.20	20.25	182,406
2023-10-09	19.50	19.50	19.50	19.95	358,617
2023-10-06	19.50	19.50	19.50	19.50	84,778
2023-10-05	19.25	19.25	19.20	19.80	97,917
2023-10-04	21.50	21.50	21.50	19.98	1,873
2023-10-03	20.50	21.00	20.00	20.00	1,016,416
2023-10-02	20.60	20.60	20.60	21.00	19,218
2023-09-29	20.50	20.50	20.50	20.50	63,936
2023-09-28	20.60	20.60	20.60	20.60	37,252
2023-09-27	21.10	21.10	20.85	20.85	23,262
2023-09-26	21.10	21.10	21.10	21.10	51,764
2023-09-25	21.10	21.80	21.00	21.25	279,393
2023-09-22	21.00	21.40	20.80	21.40	420,281
2023-09-21	20.80	21.50	20.80	21.20	49,281
2023-09-20	20.80	20.80	20.80	21.15	96,817
2023-09-19	20.80	20.80	20.80	21.15	47,636
2023-09-18	21.00	21.00	20.60	20.60	495,075
2023-09-15	21.00	21.00	20.60	21.00	213,264
2023-09-14	21.95	21.95	21.80	21.80	20,857
2023-09-13	21.10	21.10	21.00	21.95	35,560
2023-09-12	21.00	21.00	21.00	21.00	8,201
2023-09-11	21.80	21.80	21.50	22.10	49,615
2023-09-08	22.00	22.00	21.70	21.80	136,512
2023-09-07	22.30	22.90	21.70	22.80	249,070
2023-09-06	21.00	21.00	21.00	21.70	3,631
2023-09-05	21.00	21.00	21.00	21.70	100,247
2023-09-04	22.00	22.00	22.00	21.70	35,129
2023-09-01	21.00	22.50	21.00	22.50	24,895
2023-08-31	21.00	21.00	21.00	21.40	70,955
2023-08-30	21.90	21.90	21.80	21.35	122,628
2023-08-29	21.50	21.50	21.10	21.40	262,253
2023-08-28	21.10	21.10	21.10	21.10	0
2023-08-25	21.10	21.10	21.10	21.10	20,300
2023-08-24	21.60	21.60	21.60	21.60	134,670
2023-08-23	21.35	21.80	21.35	21.80	58,364
2023-08-22	21.00	21.00	21.00	21.35	145,432
2023-08-21	21.45	21.45	21.45	21.45	29,825
2023-08-18	21.60	21.60	21.45	21.45	53,257
2023-08-17	22.00	22.20	21.30	21.60	80,239
2023-08-16	22.60	22.60	22.20	22.55	194,758
2023-08-15	22.30	22.30	22.00	23.05	76,609
2023-08-14	23.80	23.80	23.05	23.05	41,814
2023-08-11	23.90	23.90	22.80	23.80	88,038
2023-08-10	23.20	23.20	23.20	23.20	43,954
2023-08-09	23.00	23.00	22.80	23.10	249,663
2023-08-08	22.30	23.00	22.00	23.00	137,524
2023-08-07	22.30	23.30	22.30	23.30	1,428,796
2023-08-04	23.00	23.00	23.00	23.00	121,737
2023-08-03	22.40	22.50	22.30	22.65	95,233
2023-08-02	22.50	22.50	22.20	23.15	1,215,862
2023-08-01	22.50	24.40	22.20	22.20	58,334
2023-07-31	23.00	23.70	22.50	23.00	193,019
2023-07-28	24.00	24.00	23.75	23.75	1,340,960
2023-07-27	23.80	24.00	23.80	24.00	370,616
2023-07-26	22.60	23.80	22.60	23.10	1,882,379
2023-07-25	23.00	23.70	22.80	23.00	2,458,255
2023-07-24	23.40	23.40	23.30	23.30	106,696
2023-07-21	24.40	24.40	24.40	23.70	836,526
2023-07-20	24.30	24.30	24.10	24.10	604,467
2023-07-19	24.80	24.80	23.85	23.85	383,995
2023-07-18	23.50	24.90	23.00	24.80	171,666
2023-07-17	24.90	24.90	23.50	23.50	434,450
2023-07-14	23.50	23.60	23.00	23.60	1,861,699
2023-07-13	23.10	24.00	23.00	24.00	1,844,715
2023-07-12	23.30	23.30	23.30	23.75	853,881
2023-07-11	23.70	24.90	23.20	24.90	1,411,148
2023-07-10	22.40	22.40	22.40	23.05	42,170
2023-07-07	22.40	22.40	22.40	23.05	33,405
2023-07-06	22.00	23.00	22.00	23.15	769,802
2023-07-05	23.00	23.00	21.20	22.10	443,311
2023-07-04	23.10	23.50	22.70	22.90	403,630
2023-07-03	23.90	23.90	23.20	23.20	47,970
2023-06-30	23.20	23.70	23.20	23.35	985,508
2023-06-29	23.20	23.20	23.20	23.20	829,911
2023-06-28	23.20	23.20	23.20	23.20	631,363
2023-06-27	23.60	25.40	23.10	23.10	580,756
2023-06-26	23.60	23.70	23.60	24.05	162,045
2023-06-23	24.10	24.20	23.80	24.20	128,140
2023-06-22	24.00	24.00	24.00	24.20	360,222
2023-06-21	24.10	24.30	23.60	23.80	414,768
2023-06-20	23.90	23.90	23.90	23.70	111,713
2023-06-19	23.30	24.10	23.30	23.75	179,256
2023-06-16	23.70	24.10	23.30	24.10	346,305
2023-06-15	23.90	24.10	23.30	23.70	497,167
2023-06-14	23.90	23.90	23.70	24.25	216,669
2023-06-13	23.20	24.30	23.20	24.00	380,613
2023-06-12	24.00	24.10	23.00	23.80	1,335,556
2023-06-09	24.10	24.80	24.10	24.80	57,484
2023-06-08	24.50	24.50	24.10	25.05	141,756
2023-06-07	25.10	25.10	24.50	24.50	88,244
2023-06-06	26.80	26.80	22.70	24.80	2,154,294
2023-06-05	28.00	29.00	26.50	27.50	241,274
2023-06-02	28.00	28.00	28.00	28.00	25,595
2023-06-01	28.00	28.00	28.00	28.00	31,950
2023-05-31	28.00	28.00	28.00	28.00	206,445
2023-05-30	28.00	28.00	27.00	28.00	76,029
2023-05-29	27.00	27.00	27.00	27.00	0
2023-05-26	26.30	27.00	26.30	27.00	161,488
2023-05-25	28.00	28.00	25.60	27.00	97,230
2023-05-24	27.00	28.00	27.00	27.40	334,058
2023-05-23	27.00	27.00	25.80	26.60	287,300
2023-05-22	25.00	27.00	25.00	27.00	69,089
2023-05-19	26.00	26.00	26.00	26.00	29,654
2023-05-18	25.80	26.90	25.60	26.90	377,866
2023-05-17	25.50	26.00	25.50	26.00	140,753
2023-05-16	25.40	25.40	25.40	25.95	54,112
2023-05-15	26.00	27.00	26.00	27.00	84,676
2023-05-12	27.55	27.55	27.00	27.00	109,879
2023-05-11	27.30	27.30	27.30	27.55	205,576
2023-05-10	27.90	27.90	27.30	27.30	43,109
2023-05-09	27.00	28.00	27.00	28.00	42,543
2023-05-08	28.00	28.00	28.00	28.00	0
2023-05-05	26.50	28.00	26.50	28.00	68,122
2023-05-04	27.00	27.50	26.50	27.50	70,343
2023-05-03	26.00	27.00	26.00	27.00	77,215
2023-05-02	27.90	27.90	26.80	27.50	111,562
2023-05-01	29.00	29.00	29.00	29.00	0
2023-04-28	27.00	29.00	27.00	29.00	33,706
2023-04-27	28.90	28.90	28.00	28.00	38,401
2023-04-26	27.00	28.10	27.00	28.10	209,095
2023-04-25	27.00	27.00	26.10	27.00	159,312
2023-04-24	27.40	27.90	27.10	27.90	214,978
2023-04-21	26.00	26.90	25.60	26.60	220,796
2023-04-20	25.10	25.10	25.10	26.10	50,072
2023-04-19	24.40	26.80	24.40	26.20	170,354
2023-04-18	25.00	25.90	25.00	25.60	23,165,563
2023-04-17	26.00	26.00	25.00	26.20	230,937
2023-04-14	27.00	27.00	26.00	26.00	425,616
2023-04-13	27.10	29.60	27.10	27.30	149,087
2023-04-12	27.60	28.40	27.10	28.40	341,744
2023-04-11	28.00	28.00	28.00	28.00	35,566
2023-04-10	28.00	28.00	28.00	28.00	0
2023-04-07	28.00	28.00	28.00	28.00	0
2023-04-06	28.40	28.40	28.00	28.00	77,118
2023-04-05	27.10	27.50	27.00	27.50	376,439
2023-04-04	28.30	28.30	27.00	27.00	214,517
2023-04-03	29.90	29.90	27.00	27.80	387,548
2023-03-31	28.25	29.95	28.00	28.48	72,459
2023-03-30	28.00	29.05	28.00	28.25	110,585
2023-03-29	28.20	29.95	28.20	28.20	722,285
2023-03-28	28.60	29.95	27.50	27.50	1,007,643
2023-03-27	30.05	30.95	29.00	29.00	94,967
2023-03-24	30.95	31.00	30.00	31.00	104,086
2023-03-23	30.00	31.95	30.00	31.05	100,611
2023-03-22	30.00	31.80	30.00	30.50	553,948
2023-03-21	31.05	31.05	30.00	30.00	381,425
2023-03-20	32.00	32.00	29.90	31.75	117,720
2023-03-17	32.55	33.95	32.00	32.80	851,934
2023-03-16	32.60	34.00	32.50	34.00	390,734
2023-03-15	33.85	34.00	32.40	32.40	710,280
2023-03-14	32.05	33.00	32.05	33.45	283,871
2023-03-13	32.95	33.00	32.00	32.00	313,046
2023-03-10	31.85	32.20	31.30	32.20	23,523,230
2023-03-09	32.45	32.70	31.65	32.70	1,011,841
2023-03-08	33.05	33.05	31.00	31.00	567,081
2023-03-07	35.00	35.15	33.00	33.00	827,990
2023-03-06	35.50	35.70	35.00	35.50	525,971
2023-03-03	35.80	36.00	35.80	36.00	103,752
2023-03-02	36.00	36.00	36.00	36.00	62,579
2023-03-01	35.00	36.30	35.00	35.95	457,022
2023-02-28	36.95	36.95	35.70	36.00	450,277
2023-02-27	35.75	36.80	35.75	36.80	42,678
2023-02-24	35.40	37.00	35.40	37.00	303,941
2023-02-23	36.95	36.95	35.40	36.00	357,516
2023-02-22	35.70	36.30	35.40	36.30	261,541
2023-02-21	36.20	36.20	35.90	35.90	139,498
2023-02-20	35.95	36.30	35.95	36.30	142,231
2023-02-17	36.15	36.15	36.15	36.58	154,292
2023-02-16	35.95	36.20	35.55	36.20	138,668
2023-02-15	36.05	36.05	35.70	35.70	95,573
2023-02-14	37.80	37.80	36.60	36.60	298,961
2023-02-13	38.00	38.00	36.45	37.00	1,170,580
2023-02-10	39.00	39.00	38.40	38.40	250,596
2023-02-09	40.05	40.20	39.65	39.65	313,374
2023-02-08	43.00	43.00	40.05	40.10	435,904
2023-02-07	41.65	43.00	41.10	41.10	905,849
2023-02-06	41.00	43.00	40.05	42.70	1,618,014
2023-02-03	41.00	41.40	39.00	41.40	1,486,851
2023-02-02	39.00	40.60	38.05	40.00	3,024,193
2023-02-01	36.75	39.50	36.75	39.00	1,682,797
2023-01-31	36.50	36.50	35.50	36.50	1,263,626
2023-01-30	32.00	37.00	32.00	36.00	1,174,051
2023-01-27	31.20	32.00	31.20	32.00	58,203,886
2023-01-26	31.00	31.20	30.40	30.40	671,271
2023-01-25	31.20	31.20	31.20	31.20	225,547
2023-01-24	30.00	32.00	30.00	31.95	427,953
2023-01-23	31.00	32.00	30.25	32.00	419,047
2023-01-20	30.00	30.30	30.00	30.30	4,160,612
2023-01-19	30.50	30.50	29.05	30.00	917,627
2023-01-18	30.50	30.50	29.00	30.08	8,845,470
2023-01-17	29.00	31.90	29.00	31.50	2,058,587
2023-01-16	27.00	29.00	27.00	29.00	1,472,240
2023-01-13	26.00	27.00	26.00	27.00	624,686
2023-01-12	25.60	26.50	25.00	26.50	5,142,572
2023-01-11	26.80	26.80	26.30	26.80	488,844
2023-01-10	26.60	27.40	26.60	26.95	560,401
2023-01-09	24.80	28.00	24.75	27.00	1,611,168
2023-01-06	25.50	25.50	25.40	25.40	24,078
2023-01-05	25.50	25.50	25.50	25.50	43,048
2023-01-04	25.50	25.50	25.50	25.50	24,939
2023-01-03	24.55	25.50	24.55	25.50	117,295
2023-01-02	25.00	25.00	25.00	25.00	0
2022-12-30	24.90	25.95	24.90	25.00	187,151
2022-12-29	24.95	24.95	24.90	24.90	68,775
2022-12-28	25.00	25.00	23.00	25.00	155,323
2022-12-27	25.30	25.30	25.30	25.30	0
2022-12-26	25.30	25.30	25.30	25.30	0
2022-12-23	25.30	25.30	25.30	25.30	57,814
2022-12-22	25.10	25.38	25.10	25.38	9,891
2022-12-21	24.40	25.10	24.40	25.10	246,655
2022-12-20	24.75	25.20	24.60	25.00	636,238
2022-12-19	26.55	26.55	25.00	26.00	247,446
2022-12-16	26.30	26.30	26.30	26.30	21,798
2022-12-15	26.90	26.90	26.25	26.55	43,963
2022-12-14	26.05	27.90	26.05	27.90	65,101
2022-12-13	28.00	28.00	28.00	28.00	20,176
2022-12-12	26.00	27.00	26.00	26.55	395,994
2022-12-09	27.05	28.00	27.00	27.15	207,881
2022-12-08	28.15	29.00	27.80	28.75	332,755
2022-12-07	27.00	29.25	26.55	29.25	667,341
2022-12-06	25.60	26.00	25.50	26.00	208,077
2022-12-05	25.05	26.00	25.05	25.50	23,936
2022-12-02	25.00	25.50	25.00	25.25	869,799
2022-12-01	23.95	24.50	23.95	23.75	5,160,615
2022-11-30	24.00	24.00	24.00	24.00	106,191
2022-11-29	23.08	23.13	23.08	23.13	6,233
2022-11-28	23.30	24.00	23.00	23.08	164,205
2022-11-25	24.00	24.00	23.80	23.80	153,811
2022-11-24	23.00	23.00	22.50	22.60	39,356
2022-11-23	23.00	23.00	23.00	23.00	418,086
2022-11-22	22.00	22.95	21.70	22.10	182,856
2022-11-21	23.00	23.00	22.50	22.50	13,257
2022-11-18	22.40	23.15	22.40	23.00	361,681
2022-11-17	22.45	23.00	22.40	23.00	47,770
2022-11-16	24.00	24.00	24.00	24.00	173,168
2022-11-15	23.95	23.95	23.50	23.50	1,406,337
2022-11-14	22.35	23.70	22.35	23.65	453,739
2022-11-11	22.00	23.00	22.00	23.00	139,932
2022-11-10	22.45	22.50	22.00	22.50	79,830
2022-11-09	21.85	21.85	21.80	22.40	87,585
2022-11-08	22.20	23.00	21.85	23.00	104,055
2022-11-07	22.75	22.80	22.75	22.80	2,344,979
2022-11-04	22.95	23.00	22.95	23.00	110,994
2022-11-03	21.55	23.00	21.50	23.00	630,403
2022-11-02	22.95	22.95	22.95	22.28	90,018
2022-11-01	21.35	21.55	21.05	22.25	351,074
2022-10-31	20.30	20.30	20.30	20.30	191,887
2022-10-28	23.00	23.00	23.00	21.65	8,992
2022-10-27	21.73	21.73	21.68	21.68	49,670
2022-10-26	23.00	23.00	21.73	21.73	7,762
2022-10-25	22.95	23.00	22.95	23.00	20,088
2022-10-24	22.00	22.95	21.75	22.95	148,657
2022-10-21	22.00	22.00	21.05	21.08	42,113
2022-10-20	21.05	22.00	20.70	22.00	102,512
2022-10-19	22.50	22.50	22.00	22.00	48,741
2022-10-18	23.50	23.95	22.25	22.30	232,453
2022-10-17	22.55	22.55	22.30	22.50	88,777
2022-10-14	22.95	22.95	22.70	22.70	236,379
2022-10-13	20.90	23.00	20.90	23.00	364,394
2022-10-12	24.95	25.00	22.00	22.00	995,958
2022-10-11	21.55	24.25	21.30	23.55	822,048
2022-10-10	21.60	22.50	21.50	21.50	209,378
2022-10-07	22.00	22.45	21.55	22.25	199,814
2022-10-06	19.70	22.00	18.98	21.50	23,815,289
2022-10-05	25.00	25.00	23.55	24.33	37,725
2022-10-04	23.50	25.00	23.50	24.90	131,256
2022-10-03	22.90	24.00	22.70	24.00	840,025
2022-09-30	22.90	23.50	22.65	23.50	819,145
2022-09-29	23.45	23.50	22.70	23.50	13,068,320
2022-09-28	22.60	23.30	22.50	23.23	4,043,725
2022-09-27	22.70	22.70	22.70	23.23	2,762,161
2022-09-26	22.90	22.90	22.05	22.90	2,166,465
2022-09-23	22.05	23.50	22.05	23.50	191,079
2022-09-22	23.90	23.90	23.00	23.00	67,691
2022-09-21	22.05	24.00	22.05	24.00	2,052,401
2022-09-20	23.95	23.95	22.00	22.00	23,755
2022-09-19	24.00	24.00	24.00	24.00	0
2022-09-16	23.95	24.00	23.95	24.00	6,219,373
2022-09-15	23.95	24.00	22.05	24.00	68,203
2022-09-14	22.95	24.45	22.00	24.45	101,592
2022-09-13	22.00	24.00	21.85	24.00	326,977
2022-09-12	23.95	23.95	22.00	22.00	23,500
2022-09-09	23.95	24.00	23.95	24.00	46,822
2022-09-08	24.00	24.00	23.35	23.35	85,995
2022-09-07	22.30	24.75	22.30	24.75	146,248
2022-09-06	22.55	23.00	22.55	23.00	92,335
2022-09-05	23.25	25.00	23.25	25.00	232,932
2022-09-02	22.95	23.00	22.95	23.00	43,627
2022-09-01	23.00	23.00	22.00	23.00	521,211
2022-08-31	24.90	24.90	24.90	24.90	79,942
2022-08-30	23.95	23.95	23.20	23.20	103,371
2022-08-29	24.00	24.00	24.00	24.00	0
2022-08-26	24.55	24.55	23.25	24.00	24,777
2022-08-25	23.50	23.50	23.05	23.95	144,529
2022-08-24	24.00	24.00	23.00	24.00	100,359
2022-08-23	25.00	25.00	25.00	25.00	26,466
2022-08-22	24.00	24.40	23.70	24.40	189,238
2022-08-19	24.30	25.80	23.85	25.50	157,265
2022-08-18	25.20	25.25	24.00	25.25	10,627
2022-08-17	25.95	25.95	23.95	25.00	364,414
2022-08-16	25.25	25.90	24.35	25.90	145,362
2022-08-15	25.45	25.50	23.85	25.50	125,757
2022-08-12	26.40	26.40	24.40	25.50	246,832
2022-08-11	24.25	25.10	24.00	24.80	153,860
2022-08-10	25.15	25.15	24.20	24.88	447,506
2022-08-09	25.95	25.95	24.85	24.85	943,719
2022-08-08	23.60	25.65	23.60	25.65	120,380
2022-08-05	23.75	25.65	23.75	25.50	40,295
2022-08-04	26.00	26.15	23.90	24.20	586,840
2022-08-03	25.55	25.95	25.50	25.50	400,658
2022-08-02	25.60	26.00	25.60	25.60	270,053
2022-08-01	25.55	26.35	25.55	25.85	217,663
2022-07-29	25.60	25.75	25.45	25.50	228,469
2022-07-28	24.15	25.85	24.15	25.50	150,999
2022-07-27	25.55	26.15	25.20	25.50	303,007
2022-07-26	25.50	26.20	24.70	25.50	630,637
2022-07-25	24.55	26.45	24.55	25.70	943,734
2022-07-22	23.25	25.45	23.25	25.05	213,338
2022-07-21	24.55	25.35	23.90	24.40	776,452
2022-07-20	24.75	25.90	24.45	25.30	1,421,619
2022-07-19	25.25	26.00	24.00	24.00	132,022
2022-07-18	25.10	26.00	24.55	26.00	244,008
2022-07-15	25.05	26.00	25.05	25.75	250,752
2022-07-14	25.95	25.95	25.05	25.90	83,774
2022-07-13	25.95	26.00	25.05	26.00	68,461
2022-07-12	26.00	26.00	25.80	26.00	52,635
2022-07-11	26.00	26.30	25.70	25.90	177,415
2022-07-08	23.95	26.00	23.95	26.00	241,907
2022-07-07	23.40	24.00	23.40	24.00	225,180
2022-07-06	22.00	22.50	22.00	22.00	120,209
2022-07-05	22.00	22.45	21.70	21.85	271,841
2022-07-04	23.00	23.45	21.70	22.00	678,897
2022-07-01	23.30	24.00	22.20	22.80	747,738
2022-06-30	24.20	24.95	23.70	23.70	149,990
2022-06-29	24.50	25.00	24.00	25.00	405,767
2022-06-28	25.00	25.95	24.50	24.50	169,305
2022-06-27	25.00	25.00	24.50	24.50	168,060
2022-06-24	25.50	25.50	25.50	25.50	267,064
2022-06-23	26.00	26.40	25.35	26.40	626,871
2022-06-22	25.45	25.45	24.95	26.13	1,493,920
2022-06-21	26.05	27.45	26.00	26.48	245,815
2022-06-20	26.10	27.35	26.00	26.60	310,161
2022-06-17	26.40	27.90	26.10	26.10	224,756
2022-06-16	27.55	28.00	26.70	28.00	132,951
2022-06-15	26.40	28.85	26.40	28.50	419,748
2022-06-14	28.70	28.70	26.30	27.90	137,008
2022-06-13	28.00	28.00	26.40	27.00	325,391
2022-06-10	29.00	29.00	29.00	29.00	356,709
2022-06-09	29.00	29.00	29.00	29.00	257,870
2022-06-08	30.00	31.10	30.00	31.10	238,431
2022-06-07	30.05	31.45	30.00	30.00	820,046
2022-06-06	31.50	32.00	30.95	30.70	633,688
2022-06-03	31.98	31.98	31.98	31.98	0
2022-06-02	31.98	31.98	31.98	31.98	0
2022-06-01	33.90	33.95	31.55	31.98	95,130
2022-05-31	32.40	33.60	31.55	32.00	365,725
2022-05-30	32.05	33.85	31.50	32.00	1,022,124
2022-05-27	31.50	33.50	31.50	33.50	455,771
2022-05-26	31.05	31.55	31.05	31.20	251,493
2022-05-25	31.50	32.80	31.40	31.40	438,280
2022-05-24	32.60	33.15	32.20	32.95	290,588
2022-05-23	30.20	33.15	30.20	32.70	614,009
2022-05-20	31.55	32.90	30.25	32.20	980,958
2022-05-19	32.95	32.95	30.05	32.40	890,098
2022-05-18	27.55	38.35	27.55	33.00	4,201,715
2022-05-17	25.00	26.75	25.00	26.40	608,939
2022-05-16	27.25	27.25	25.00	25.00	307,801
2022-05-13	27.20	27.80	26.05	26.05	333,999
2022-05-12	25.80	26.95	25.40	25.40	198,142
2022-05-11	25.70	27.30	25.50	26.60	2,465,815
2022-05-10	26.00	27.75	25.90	27.00	327,738
2022-05-09	27.05	28.60	25.90	26.15	829,633
2022-05-06	27.80	28.20	27.05	27.20	427,410
2022-05-05	28.10	28.95	28.10	28.30	455,227
2022-05-04	28.05	30.00	26.90	30.00	512,287
2022-05-03	29.95	30.00	28.35	29.20	289,546
2022-05-02	29.20	29.20	29.20	29.20	0
2022-04-29	28.05	29.20	28.05	29.20	233,508
2022-04-28	28.40	28.90	28.00	28.00	301,797
2022-04-27	29.20	29.95	29.15	29.30	79,784
2022-04-26	30.00	30.00	28.10	29.15	258,673
2022-04-25	30.00	30.95	28.10	30.85	115,438
2022-04-22	31.00	31.00	30.10	31.00	103,238
2022-04-21	28.30	31.45	28.30	31.45	254,471
2022-04-20	29.80	31.05	29.00	29.50	170,357
2022-04-19	30.05	31.90	29.45	30.10	225,264
2022-04-18	30.30	30.30	30.30	30.30	0
2022-04-15	30.30	30.30	30.30	30.30	0
2022-04-14	30.00	31.15	30.00	30.30	231,859
2022-04-13	30.35	31.90	29.80	31.00	249,300
2022-04-12	30.90	32.00	30.45	32.00	113,562
2022-04-11	31.25	31.25	29.50	30.00	238,604
2022-04-08	30.10	31.05	29.95	30.00	434,254
2022-04-07	29.05	30.15	29.00	30.00	400,471
2022-04-06	29.05	31.00	29.05	30.00	412,238
2022-04-05	30.55	30.55	29.55	29.80	1,106,378
2022-04-04	30.85	32.95	30.10	31.00	695,076
2022-04-01	30.30	32.45	30.10	31.45	470,265
2022-03-31	30.00	32.00	30.00	30.00	438,961
2022-03-30	30.98	32.00	30.52	32.00	206,173
2022-03-29	30.00	32.00	30.00	30.00	272,098
2022-03-28	29.18	31.30	28.50	31.30	430,594
2022-03-25	30.86	30.86	29.06	29.48	118,787
2022-03-24	28.64	29.98	28.10	28.90	448,064
2022-03-23	30.00	31.00	28.28	30.00	278,953
2022-03-22	30.96	30.96	28.52	30.64	445,679
2022-03-21	29.00	30.00	28.32	28.32	425,020
2022-03-18	28.00	29.90	28.00	29.20	157,415
2022-03-17	29.02	29.66	28.56	29.43	116,436
2022-03-16	29.40	30.06	28.86	29.40	1,126,329
2022-03-15	30.00	31.36	29.40	29.56	569,820
2022-03-14	30.76	31.94	30.00	30.50	1,440,433
2022-03-11	29.68	30.48	28.70	30.00	345,784
2022-03-10	30.94	30.94	28.00	28.22	429,444
2022-03-09	29.76	30.90	29.10	29.80	277,368
2022-03-08	28.50	30.58	26.80	30.50	1,044,776
2022-03-07	28.80	29.98	27.02	29.70	884,467
2022-03-04	27.00	30.26	24.60	30.26	1,646,674
2022-03-03	30.60	30.62	27.00	27.00	3,222,549
2022-03-02	36.00	37.40	36.00	36.00	555,786
2022-03-01	36.02	37.24	36.02	36.39	332,254
2022-02-28	37.42	37.42	35.06	36.96	246,506
2022-02-25	34.12	37.02	34.12	36.50	547,611
2022-02-24	36.80	36.80	33.20	35.00	613,458
2022-02-23	37.88	38.00	36.78	36.78	150,088
2022-02-22	37.30	38.24	36.00	37.00	689,326
2022-02-21	36.80	38.08	36.22	38.08	505,203
2022-02-18	38.00	38.58	36.46	37.10	333,945
2022-02-17	39.88	40.00	37.52	38.62	1,112,275
2022-02-16	38.48	39.60	38.00	39.60	894,793
2022-02-15	37.98	39.60	37.12	37.72	1,093,116
2022-02-14	37.50	39.00	37.20	38.32	1,124,241
2022-02-11	38.80	39.28	37.86	37.96	318,297
2022-02-10	40.34	40.80	37.52	38.50	511,853
2022-02-09	38.32	39.64	38.30	39.64	317,046
2022-02-08	39.02	39.78	37.80	38.52	515,976
2022-02-07	38.62	39.54	38.52	38.52	214,116
2022-02-04	38.74	41.70	38.00	39.24	386,624
2022-02-03	39.00	40.98	37.56	39.00	273,580
2022-02-02	39.48	42.70	38.50	40.00	528,969
2022-02-01	38.92	41.48	38.10	39.90	466,710
2022-01-31	37.68	40.00	37.68	39.04	372,006
2022-01-28	38.52	40.00	37.10	38.00	235,214
2022-01-27	38.50	40.54	37.00	37.00	416,752
2022-01-26	39.06	40.40	38.10	38.10	340,013
2022-01-25	39.60	41.82	38.34	38.34	795,917
2022-01-24	40.34	42.86	39.76	39.80	641,336
2022-01-21	40.56	42.40	39.72	40.90	492,432
2022-01-20	40.12	41.50	38.00	40.50	963,080
2022-01-19	41.32	41.70	39.60	41.40	431,332
2022-01-18	41.74	41.76	40.04	40.90	513,023
2022-01-17	40.66	42.32	40.02	41.00	431,856
2022-01-14	40.70	42.26	40.02	40.50	322,585
2022-01-13	42.00	42.04	40.02	40.60	530,299
2022-01-12	42.00	43.90	40.00	41.00	437,531
2022-01-11	40.82	44.00	40.82	44.00	274,171
2022-01-10	42.72	44.00	39.04	42.00	610,534
2022-01-07	41.66	43.32	40.76	41.16	429,824
2022-01-06	42.08	44.12	40.74	41.70	360,075
2022-01-05	43.30	45.00	42.82	43.20	391,199
2022-01-04	41.96	44.72	41.96	43.50	386,210
2022-01-03	43.10	43.10	43.10	43.10	0
2021-12-31	42.50	44.66	42.50	43.10	299,221
2021-12-30	43.00	43.38	41.02	43.00	372,949
2021-12-29	42.78	45.24	40.16	40.26	674,776
2021-12-28	42.38	42.38	42.38	42.38	0
2021-12-27	42.38	42.38	42.38	42.38	0
2021-12-24	40.66	42.38	40.64	42.38	269,663
2021-12-23	37.76	40.00	36.44	39.40	419,663
2021-12-22	39.74	40.44	37.86	37.88	830,430
2021-12-21	37.96	39.56	37.24	37.24	407,641
2021-12-20	39.02	40.70	36.94	39.00	294,832
2021-12-17	37.74	38.50	36.16	37.00	557,627
2021-12-16	38.46	38.46	36.40	36.76	508,681
2021-12-15	38.02	39.14	36.20	37.74	467,620
2021-12-14	38.24	40.50	36.42	37.50	394,176
2021-12-13	39.56	39.64	37.30	38.50	455,675
2021-12-10	39.72	40.62	38.56	38.86	148,803
2021-12-09	39.62	40.68	38.74	39.36	266,735
2021-12-08	39.86	41.18	38.86	38.92	642,623
2021-12-07	38.60	41.26	38.60	39.86	566,958
2021-12-06	39.84	40.36	38.52	38.52	139,311
2021-12-03	38.90	38.90	38.52	38.52	296,225
2021-12-02	38.48	39.74	37.72	38.52	268,204
2021-12-01	37.80	40.06	37.60	38.92	490,238
2021-11-30	38.06	40.04	36.52	37.66	1,057,091
2021-11-29	39.58	40.36	38.56	39.46	498,564
2021-11-26	40.50	40.72	38.94	39.54	645,606
2021-11-25	40.56	42.24	40.50	40.50	325,011
2021-11-24	41.06	41.48	40.54	41.48	269,745
2021-11-23	40.52	42.12	40.46	41.54	340,146
2021-11-22	43.06	43.06	40.48	41.56	840,901
2021-11-19	44.08	44.08	41.20	42.00	545,795
2021-11-18	42.00	43.66	41.20	43.00	490,471
2021-11-17	42.50	42.98	42.40	42.40	266,972
2021-11-16	44.90	44.90	42.60	42.80	390,799
2021-11-15	44.90	44.90	43.18	44.00	290,221
2021-11-12	43.02	44.00	42.54	43.30	866,571
2021-11-11	44.28	44.50	42.80	43.40	575,368
2021-11-10	42.56	44.58	42.56	43.20	443,405
2021-11-09	44.34	44.58	43.00	43.58	560,253
2021-11-08	43.84	45.24	42.70	42.70	308,212
2021-11-05	42.56	44.26	41.82	43.10	630,418
2021-11-04	44.00	47.04	43.00	43.40	953,715
2021-11-03	44.40	46.00	43.80	44.08	675,296
2021-11-02	48.36	48.36	43.60	45.70	920,288
2021-11-01	43.24	48.50	43.20	48.50	698,843
2021-10-29	41.92	44.92	41.92	43.24	1,046,955
2021-10-28	44.02	45.74	42.42	43.50	577,874
2021-10-27	43.80	46.00	43.80	44.00	310,498
2021-10-26	43.42	45.42	42.96	45.00	1,254,607
2021-10-25	45.74	45.96	43.82	43.90	825,672
2021-10-22	47.26	48.54	45.04	45.92	444,494
2021-10-21	44.60	47.50	44.58	46.10	384,245
2021-10-20	45.30	46.06	43.78	45.80	1,923,717
2021-10-19	45.04	46.18	43.20	44.80	952,838
2021-10-18	44.92	45.36	43.70	43.70	1,563,988
2021-10-15	45.28	45.28	44.50	44.70	264,118
2021-10-14	45.10	45.98	44.30	44.30	477,263
2021-10-13	45.70	47.00	44.40	44.40	542,952
2021-10-12	46.68	47.82	46.14	46.64	1,028,986
2021-10-11	48.74	49.50	47.08	47.28	723,624
2021-10-08	48.52	50.50	48.14	48.50	2,855,250
2021-10-07	46.06	47.32	45.36	47.32	997,208
2021-10-06	47.00	47.30	45.02	45.02	671,454
2021-10-05	49.00	49.00	47.02	47.38	252,367
2021-10-04	48.06	48.52	47.02	48.30	357,503
2021-10-01	49.80	50.90	46.00	49.00	1,447,186
2021-09-30	51.05	51.15	50.00	50.30	255,704
2021-09-29	51.95	51.95	50.15	51.40	160,362
2021-09-28	51.20	51.45	50.00	50.50	269,213
2021-09-27	51.00	52.25	49.32	49.94	371,256
2021-09-24	51.30	52.25	50.20	52.25	197,158
2021-09-23	53.85	53.85	51.50	51.50	108,937
2021-09-22	50.00	53.00	50.00	52.50	219,564
2021-09-21	50.70	51.40	50.40	51.40	324,471
2021-09-20	51.45	52.75	50.35	52.00	728,318
2021-09-17	51.55	53.15	51.55	51.70	192,660
2021-09-16	53.05	53.05	51.50	52.00	466,622
2021-09-15	53.00	53.00	51.60	51.75	145,778
2021-09-14	53.75	53.75	52.00	52.00	257,068
2021-09-13	55.00	55.00	51.90	53.60	391,759
2021-09-10	54.90	54.90	53.15	54.45	231,330
2021-09-09	54.65	54.65	51.70	53.45	492,616
2021-09-08	55.40	55.40	53.75	54.00	314,174
2021-09-07	54.80	55.95	53.90	55.70	244,626
2021-09-06	54.20	55.85	54.20	54.65	352,371
2021-09-03	57.00	57.00	54.70	54.90	242,454
2021-09-02	57.00	57.00	54.35	56.05	576,760
2021-09-01	53.10	56.80	53.10	56.60	503,896
2021-08-31	54.75	54.75	53.20	53.60	177,799
2021-08-30	54.90	54.90	54.90	54.90	0
2021-08-27	53.65	54.90	53.35	54.90	136,414
2021-08-26	53.80	54.80	52.30	54.80	377,024
2021-08-25	54.85	54.85	52.80	53.50	512,402
2021-08-24	53.00	54.40	52.70	53.50	1,138,550
2021-08-23	52.15	54.00	51.55	53.50	591,822
2021-08-20	52.20	53.85	52.20	53.50	1,138,100
2021-08-19	51.35	53.50	51.35	52.30	440,598
2021-08-18	52.95	52.95	51.45	52.00	484,304
2021-08-17	51.70	51.80	51.00	51.80	378,561
2021-08-16	52.70	52.70	51.15	51.90	356,554
2021-08-13	52.65	52.70	51.40	51.40	130,780
2021-08-12	53.30	54.25	51.65	52.00	400,110
2021-08-11	49.98	53.65	48.84	53.15	1,102,153
2021-08-10	49.92	51.25	48.16	50.10	796,326
2021-08-09	49.18	49.98	47.24	49.98	1,125,096
2021-08-06	48.82	50.00	47.00	50.00	656,389
2021-08-05	49.46	49.50	47.50	49.50	537,599
2021-08-04	48.36	50.50	47.72	48.24	784,163
2021-08-03	48.08	49.94	48.02	48.50	472,001
2021-08-02	51.00	52.00	48.66	49.46	396,065
2021-07-30	48.88	51.05	48.02	50.15	869,917
2021-07-29	51.90	51.90	48.96	50.15	410,247
2021-07-28	51.25	51.65	49.40	49.64	520,337
2021-07-27	52.35	52.95	50.20	50.75	601,320
2021-07-26	50.00	53.20	50.00	52.65	207,667
2021-07-23	52.30	53.40	50.45	51.50	383,196
2021-07-22	51.95	52.65	49.92	51.70	441,371
2021-07-21	47.00	51.35	46.54	50.15	962,125
2021-07-20	46.92	48.26	46.26	48.26	821,927
2021-07-19	49.02	49.04	46.00	46.26	2,646,976
2021-07-16	50.60	51.70	49.20	50.00	1,658,075
2021-07-15	53.20	53.45	48.02	51.00	2,003,548
2021-07-14	53.95	54.95	52.65	53.00	1,007,871
2021-07-13	54.00	54.55	53.25	53.95	482,536
2021-07-12	56.30	57.70	54.00	54.30	832,275
2021-07-09	56.80	56.85	54.70	56.30	481,541
2021-07-08	55.80	56.60	54.50	55.30	659,730
2021-07-07	57.15	57.15	54.95	55.50	654,419
2021-07-06	57.90	57.90	54.50	55.75	481,378
2021-07-05	56.80	57.50	55.25	56.65	236,719
2021-07-02	57.15	58.85	55.55	57.50	305,960
2021-07-01	57.65	58.00	56.00	57.65	581,074
2021-06-30	56.60	58.00	55.15	57.20	872,295
2021-06-29	57.80	57.80	54.95	56.45	432,789
2021-06-28	57.70	57.70	55.30	56.35	504,093
2021-06-25	57.00	58.30	56.60	57.10	376,468
2021-06-24	55.30	57.65	54.60	57.65	528,689
2021-06-23	55.00	56.15	53.05	55.60	1,026,585
2021-06-22	53.65	55.15	53.55	54.80	433,762
2021-06-21	57.00	57.00	53.00	55.10	996,100
2021-06-18	57.00	57.10	52.30	57.00	2,612,920
2021-06-17	56.45	58.70	55.95	56.95	2,391,198
2021-06-16	62.10	62.80	53.10	59.00	5,939,154
2021-06-15	63.00	65.05	63.00	63.30	458,392
2021-06-14	64.05	65.40	63.20	64.60	767,094
2021-06-11	64.55	65.75	63.50	64.80	405,951
2021-06-10	63.75	65.00	63.50	64.45	669,458
2021-06-09	66.00	66.10	63.20	64.60	579,877
2021-06-08	63.90	66.90	63.90	66.85	704,976
2021-06-07	65.00	65.25	63.25	65.00	692,674
2021-06-04	64.65	65.25	63.60	64.00	566,365
2021-06-03	63.00	65.85	63.00	64.15	636,018
2021-06-02	65.85	65.85	64.20	64.65	699,063
2021-06-01	65.65	66.95	64.55	64.55	699,479
2021-05-28	67.40	69.50	65.50	65.90	1,055,155
2021-05-27	67.95	69.25	66.15	68.25	931,030
2021-05-26	65.00	68.00	64.65	66.00	1,807,994
2021-05-25	63.50	67.05	63.05	63.05	2,534,091
2021-05-24	61.75	63.35	60.05	63.20	23,279,746
2021-05-21	66.60	67.95	61.00	63.50	4,377,515
2021-05-20	71.00	71.00	63.50	66.30	5,626,070
2021-05-19	73.20	73.20	68.80	70.35	724,187
2021-05-18	70.05	74.55	70.05	72.50	483,347
2021-05-17	73.70	75.30	71.35	72.05	798,584
2021-05-14	73.65	74.20	71.65	73.80	335,452
2021-05-13	75.00	75.90	70.70	74.75	1,209,566
2021-05-12	72.90	77.35	72.90	75.85	1,364,971
2021-05-11	75.00	77.80	73.25	76.00	1,390,199
2021-05-10	71.00	79.85	69.85	77.85	3,569,420
2021-05-07	66.65	70.60	66.65	70.00	3,363,520
2021-05-06	65.05	68.00	65.05	66.60	1,073,775
2021-05-05	66.10	67.00	64.85	67.00	752,007
2021-05-04	66.70	68.40	65.10	66.00	549,304
2021-04-30	69.90	69.90	65.55	65.55	694,669
2021-04-29	67.90	68.85	67.05	67.10	167,017
2021-04-28	68.40	69.40	66.95	68.20	302,582
2021-04-27	68.75	70.15	68.45	68.45	334,047
2021-04-26	71.05	71.05	68.25	70.75	579,745
2021-04-23	69.00	70.00	68.00	69.50	528,731
2021-04-22	67.25	70.70	67.25	70.70	1,169,055
2021-04-21	64.00	68.85	63.30	66.95	871,333
2021-04-20	67.65	67.65	65.05	66.00	973,874
2021-04-19	69.15	69.15	67.05	67.90	292,275
2021-04-16	66.05	69.95	66.05	67.45	414,857
2021-04-15	67.05	69.05	66.30	68.10	761,918
2021-04-14	68.05	70.45	67.25	68.00	950,180
2021-04-13	67.50	70.45	67.50	70.00	423,623
2021-04-12	70.75	70.75	67.60	68.60	438,008
2021-04-09	68.95	71.05	68.95	69.90	516,401
2021-04-08	71.00	71.00	68.00	69.90	404,782
2021-04-07	67.10	70.70	67.05	70.15	893,369
2021-04-06	68.95	70.75	66.85	67.30	683,374
2021-04-01	66.65	68.95	65.10	67.95	479,347
2021-03-31	68.90	68.90	64.50	65.80	570,903
2021-03-30	65.60	69.70	65.60	67.60	304,426
2021-03-29	65.60	68.00	65.60	67.40	457,464
2021-03-26	65.60	67.30	65.60	67.30	629,261
2021-03-25	68.50	68.50	63.90	65.50	869,553
2021-03-24	70.90	70.90	66.40	67.20	672,404
2021-03-23	70.90	71.00	67.90	70.00	494,248
2021-03-22	69.90	71.90	69.20	70.50	1,143,059
2021-03-19	67.30	71.90	67.10	69.70	1,098,066
2021-03-18	69.10	72.00	67.60	68.80	806,134
2021-03-17	68.70	70.20	68.20	69.30	315,963
2021-03-16	71.60	71.60	68.00	69.20	879,102
2021-03-15	71.90	71.90	67.70	69.50	708,550
2021-03-12	69.00	71.10	67.10	70.60	897,633
2021-03-11	68.20	69.70	65.30	68.40	706,322
2021-03-10	69.00	70.10	67.30	68.80	783,378
2021-03-09	65.70	69.90	63.90	69.20	1,187,375
2021-03-08	67.40	67.40	63.20	64.70	2,071,073
2021-03-05	67.10	67.60	66.00	66.00	667,421
2021-03-04	68.20	69.10	65.10	68.30	2,059,754
2021-03-03	68.40	70.20	67.50	67.80	825,329
2021-03-02	69.40	70.80	68.20	68.70	758,198
2021-03-01	66.40	71.50	65.80	70.40	1,033,524
2021-02-26	69.20	69.70	67.00	68.50	1,746,263
2021-02-25	71.80	73.90	69.90	69.90	1,169,383
2021-02-24	72.50	74.00	70.80	71.60	770,351
2021-02-23	72.30	74.00	71.60	72.80	1,064,014
2021-02-22	72.60	73.00	70.10	72.60	692,608
2021-02-19	72.30	73.90	70.00	71.00	1,120,806
2021-02-18	73.90	74.00	72.00	73.00	1,659,478
2021-02-17	73.60	77.50	72.40	74.90	2,915,123
2021-02-16	72.80	76.80	72.20	72.90	4,055,728
2021-02-15	71.70	75.40	70.40	71.30	3,459,330
2021-02-12	58.90	71.30	58.90	69.30	12,514,828
2021-02-11	62.10	62.10	59.40	59.90	16,236,504
2021-02-10	61.70	63.90	60.00	60.40	1,100,231
2021-02-09	60.90	62.30	59.70	61.90	1,159,702
2021-02-08	61.90	62.70	59.80	60.90	1,442,803
2021-02-05	61.00	63.20	60.50	62.20	1,608,155
2021-02-04	61.10	62.00	57.20	60.90	3,032,426
2021-02-03	63.30	63.30	61.10	61.50	962,590
2021-02-02	61.20	63.50	61.20	62.00	1,989,183
2021-02-01	61.10	65.00	60.10	62.20	3,127,936
2021-01-29	61.00	63.20	61.00	62.00	1,271,746
2021-01-28	62.00	62.80	61.40	62.30	3,240,749
2021-01-27	62.10	64.40	61.30	62.00	2,544,279
2021-01-26	61.70	64.10	61.10	62.90	1,219,927
2021-01-25	63.00	63.10	61.50	62.00	2,277,502
2021-01-22	63.00	63.50	61.30	62.00	2,021,033
2021-01-21	61.20	64.50	61.20	64.00	1,494,538
2021-01-20	65.60	65.60	61.50	62.10	2,708,815
2021-01-19	65.80	66.00	61.80	62.70	10,302,916
2021-01-18	64.00	68.60	63.00	66.00	3,229,925
2021-01-15	71.00	71.10	61.70	63.50	14,524,865
2021-01-14	77.50	78.00	72.00	74.20	3,162,159
2021-01-13	80.70	81.50	74.10	77.50	3,220,896
2021-01-12	73.30	79.90	72.00	79.90	3,672,658
2021-01-11	72.00	77.80	70.30	72.60	3,488,635
2021-01-08	66.00	72.00	63.30	71.40	3,363,088
2021-01-07	63.90	66.00	60.60	66.00	3,410,765
2021-01-06	62.40	65.90	60.70	62.50	1,449,703
2021-01-05	59.60	61.80	57.30	61.10	1,450,421
2021-01-04	63.00	63.00	58.00	58.70	2,464,479
2020-12-31	63.00	63.00	59.60	60.20	626,588
2020-12-30	61.80	61.80	59.90	60.60	2,333,959
2020-12-29	64.20	65.40	59.40	60.80	2,712,110
2020-12-24	60.00	63.80	59.20	61.40	2,690,287
2020-12-23	57.30	66.60	57.10	60.70	11,806,527
2020-12-22	59.40	59.40	55.80	58.20	5,140,329
2020-12-21	59.00	60.50	56.40	59.30	2,218,711
2020-12-18	62.90	63.00	59.00	60.00	2,179,335
2020-12-17	64.30	64.30	60.40	61.40	471,058
2020-12-16	63.50	64.40	60.70	61.20	1,417,184
2020-12-15	58.40	63.40	58.40	62.30	1,004,968
2020-12-14	58.30	63.60	52.50	60.50	2,892,622
2020-12-11	60.50	60.50	57.90	58.00	1,138,792
2020-12-10	60.00	62.00	58.60	59.40	2,210,126
2020-12-09	59.50	63.10	59.50	62.90	1,470,763
2020-12-08	62.60	62.60	59.60	62.10	2,521,782
2020-12-07	60.70	62.50	58.30	60.00	3,172,010
2020-12-04	65.00	65.00	60.40	60.40	1,989,163
2020-12-03	65.30	69.10	62.80	63.00	3,490,799
2020-12-02	62.00	68.00	60.00	68.00	3,675,600
2020-12-01	61.00	61.70	59.00	60.30	1,649,410
2020-11-30	59.30	61.10	58.00	59.60	1,485,015
2020-11-27	57.00	60.60	57.00	60.60	1,156,366
2020-11-26	59.40	59.80	58.00	58.60	1,181,127
2020-11-25	58.80	61.30	57.90	58.60	2,714,513
2020-11-24	60.00	61.40	57.60	58.50	2,354,750
2020-11-23	58.00	63.60	57.40	59.90	4,351,663
2020-11-20	57.00	58.00	56.00	56.50	373,478
2020-11-19	55.60	57.70	55.50	56.80	271,909
2020-11-18	57.70	58.60	56.00	56.50	624,053
2020-11-17	58.20	60.60	56.40	57.70	1,629,100
2020-11-16	57.00	59.00	55.10	58.60	2,833,906
2020-11-13	55.90	58.00	54.80	57.30	1,639,363
2020-11-12	50.60	55.70	50.00	55.70	2,166,988
2020-11-11	52.00	52.80	49.85	52.70	1,986,623
2020-11-10	51.20	53.60	51.00	51.60	3,118,545
2020-11-09	55.50	55.50	50.30	51.40	6,764,168
2020-11-06	54.60	57.00	53.50	54.60	3,445,841
2020-11-05	64.50	64.50	49.00	55.30	12,501,093
2020-11-04	56.10	61.60	56.10	59.00	1,703,198
2020-11-03	56.90	59.30	56.40	58.50	606,721
2020-11-02	54.30	56.50	53.10	55.60	1,125,366
2020-10-30	55.00	57.70	51.40	57.20	1,218,918
2020-10-29	57.30	57.30	53.10	53.10	1,424,982
2020-10-28	62.50	62.50	54.50	55.70	2,296,957
2020-10-27	64.90	65.00	60.60	62.50	993,351
2020-10-26	59.00	66.00	58.90	64.90	2,984,967
2020-10-23	54.90	59.00	53.80	59.00	2,240,813
2020-10-22	52.80	54.20	51.70	53.90	793,727
2020-10-21	52.40	52.80	51.90	52.80	548,615
2020-10-20	51.00	53.00	51.00	52.30	584,725
2020-10-16	54.70	54.70	51.00	53.50	407,988
2020-10-15	53.20	53.20	51.10	52.20	681,525
2020-10-14	52.20	55.10	51.80	55.00	660,813
2020-10-13	52.10	54.20	51.10	52.00	662,079
2020-10-12	55.00	56.20	51.70	51.70	1,404,862
2020-10-09	56.00	56.30	53.80	55.10	979,466
2020-10-08	53.20	55.50	53.20	54.30	884,632
2020-10-07	54.70	54.70	52.90	53.30	286,205
2020-10-06	51.90	55.50	51.90	53.20	1,476,724
2020-10-05	49.10	55.50	49.10	54.00	957,776
2020-10-02	52.10	52.10	48.35	50.60	3,563,081
2020-10-01	52.00	55.10	52.00	52.60	1,152,608
2020-09-30	51.90	56.10	51.60	54.00	4,373,974
2020-09-29	46.95	50.50	46.95	50.50	1,076,048
2020-09-28	45.35	47.70	45.35	47.70	1,129,172
2020-09-25	46.05	47.60	45.30	45.90	922,832
2020-09-24	48.00	48.70	46.65	46.65	463,247
2020-09-23	48.95	50.00	47.05	49.00	1,397,362
2020-09-22	45.40	49.10	42.45	47.00	2,975,142
2020-09-21	53.10	53.10	44.05	44.15	3,830,040
2020-09-18	56.90	57.00	53.10	53.10	4,922,113
2020-09-17	55.50	56.90	54.20	56.90	450,757
2020-09-16	53.80	57.00	53.80	56.60	717,036
2020-09-15	51.60	55.00	51.00	54.50	1,512,314
2020-09-14	51.90	53.00	50.00	52.10	1,466,029
2020-09-11	52.70	53.00	52.00	52.70	397,821
2020-09-10	53.40	53.70	50.50	52.10	748,999
2020-09-09	54.40	56.10	51.70	52.10	2,558,277
2020-09-08	55.20	55.50	53.40	55.40	833,479
2020-09-07	56.00	56.30	54.30	55.05	439,726
2020-09-04	55.90	57.80	54.00	54.40	1,825,492
2020-09-03	53.80	59.00	53.80	56.95	1,968,641
2020-09-02	50.80	55.90	50.80	55.10	927,934
2020-09-01	55.50	55.80	51.10	52.50	1,797,953
2020-08-28	58.80	59.50	54.10	54.60	2,248,091
2020-08-27	50.00	59.70	49.35	58.95	3,652,968
2020-08-26	50.70	53.00	48.40	50.13	2,046,629
2020-08-25	52.30	53.40	50.20	50.40	1,804,057
2020-08-24	58.20	58.20	52.30	54.05	1,644,327
2020-08-21	58.00	60.30	55.30	57.95	1,225,382
2020-08-20	56.40	62.10	54.10	58.25	3,387,417
2020-08-19	64.10	64.50	55.70	57.40	5,497,582
2020-08-18	60.00	66.10	59.60	63.75	5,378,518
2020-08-17	52.90	63.00	52.90	59.80	9,385,624
2020-08-14	51.00	53.50	48.10	52.50	2,983,741
2020-08-13	45.00	50.90	45.00	49.75	4,834,287
2020-08-12	43.00	47.00	41.90	45.20	3,777,971
2020-08-11	38.90	43.00	38.90	42.65	7,103,984
2020-08-10	37.35	38.85	37.30	38.13	1,020,208
2020-08-07	36.80	38.85	36.05	37.38	1,231,127
2020-08-06	34.95	36.95	34.60	36.50	707,763
2020-08-05	32.00	35.65	32.00	34.55	2,070,136
2020-08-04	33.25	33.80	32.70	33.50	916,662
2020-07-31	35.00	35.00	33.35	34.55	747,085
2020-07-30	37.15	37.15	35.20	37.50	490,545
2020-07-29	38.15	38.15	36.50	37.50	920,922
2020-07-28	36.90	39.05	36.50	38.48	1,168,033
2020-07-27	38.05	38.55	35.10	36.80	1,431,115
2020-07-24	40.00	40.40	38.70	38.78	2,369,852
2020-07-23	41.00	41.50	39.30	40.13	999,163
2020-07-22	41.00	41.15	38.50	40.73	1,333,766
2020-07-21	38.50	43.20	37.20	41.53	4,209,266
2020-07-20	35.35	37.30	35.00	35.45	2,937,203
2020-07-17	35.75	36.25	35.30	35.45	5,806,917
2020-07-16	34.80	36.70	34.80	36.58	1,041,206
2020-07-15	35.50	36.10	34.55	36.20	5,437,207
2020-07-14	35.50	36.00	35.00	35.78	9,215,249
2020-07-13	35.00	35.90	35.00	35.40	1,070,741
2020-07-10	36.90	36.90	34.50	35.00	1,370,508
2020-07-09	35.00	36.10	33.30	35.95	1,652,314
2020-07-08	34.65	35.85	34.00	34.95	1,733,253
2020-07-07	35.00	35.75	33.30	34.73	2,143,840
2020-07-06	36.95	38.00	35.50	36.20	961,363
2020-07-03	35.80	37.55	35.50	36.10	2,279,700
2020-07-02	35.25	35.80	33.95	36.45	2,101,405
2020-07-01	34.90	36.70	34.90	35.60	1,627,721
2020-06-30	36.50	36.60	34.00	36.38	2,030,711
2020-06-29	36.00	36.50	34.45	37.53	1,837,017
2020-06-26	41.45	41.45	37.00	39.88	3,430,852
2020-06-25	41.40	45.00	35.80	40.53	4,824,105
2020-06-24	40.90	42.45	37.50	39.43	3,486,129
2020-06-23	40.00	41.80	38.65	39.43	2,845,050
2020-06-22	35.50	39.80	35.50	39.18	3,405,244
2020-06-19	35.00	37.50	35.00	37.03	2,018,186
2020-06-18	36.25	36.95	33.80	34.48	2,184,583
2020-06-17	34.90	38.50	34.90	36.43	2,900,599
2020-06-16	33.50	37.00	33.50	36.43	3,607,581
2020-06-15	35.70	35.70	31.40	32.90	3,998,702
2020-06-12	36.00	42.00	32.00	35.78	8,210,162
2020-06-11	42.50	42.50	35.15	37.28	4,671,920
2020-06-10	43.00	47.30	40.50	42.78	6,085,450
2020-06-09	38.65	47.05	37.00	42.23	12,389,481
2020-06-08	30.00	43.45	29.95	39.53	14,913,430
2020-06-05	22.90	30.20	22.75	27.45	15,032,259
2020-06-04	23.20	23.20	22.00	23.00	2,099,307
2020-06-03	22.75	23.20	22.05	22.88	2,612,120
2020-06-02	23.45	23.50	22.65	22.60	1,530,640
2020-06-01	23.40	23.45	22.05	22.80	938,995
2020-05-29	22.95	23.95	21.90	23.05	1,992,502
2020-05-28	23.00	23.60	22.20	23.05	1,234,594
2020-05-27	22.80	23.45	22.15	22.95	3,427,243
2020-05-26	22.95	23.60	22.50	22.95	2,996,018
2020-05-22	23.15	23.15	21.60	23.05	2,743,933
2020-05-21	23.80	23.80	21.65	23.05	1,834,141
2020-05-20	24.95	26.45	22.00	23.38	4,915,929
2020-05-19	20.35	24.50	20.00	23.78	10,253,831
2020-05-18	19.00	19.00	18.04	18.78	1,648,051
2020-05-15	17.52	19.16	17.48	18.59	1,553,223
2020-05-14	19.80	19.96	17.02	17.29	1,185,324
2020-05-13	19.00	19.90	18.50	19.65	1,069,491
2020-05-12	19.56	20.45	19.40	19.76	1,161,677
2020-05-11	23.00	23.00	19.58	21.15	4,002,968
2020-05-07	23.75	24.60	22.10	22.90	1,168,960
2020-05-06	24.00	24.05	22.50	23.33	634,225
2020-05-05	24.10	25.90	22.50	23.63	1,118,039
2020-05-04	23.30	25.55	22.50	23.40	1,059,181
2020-04-30	28.20	30.00	22.50	27.90	4,269,013
2020-04-29	25.50	30.00	25.50	27.90	7,266,081
2020-04-28	21.85	23.75	21.50	20.93	2,361,921
2020-04-27	20.65	22.45	19.02	20.93	2,600,305
2020-04-24	19.20	20.10	18.62	19.61	1,465,650
2020-04-23	15.76	20.10	15.76	19.46	1,662,163
2020-04-22	15.88	17.04	15.22	15.79	864,204
2020-04-21	17.50	17.64	14.80	15.79	1,341,950
2020-04-20	17.10	17.20	16.00	16.28	3,010,837
2020-04-17	17.50	17.50	16.16	16.32	1,766,753
2020-04-16	17.48	18.50	16.02	17.04	2,622,193
2020-04-15	19.60	19.60	16.30	16.79	1,646,963
2020-04-14	19.72	22.55	19.02	18.30	2,989,708
2020-04-09	20.00	20.00	18.00	18.30	1,790,610
2020-04-08	19.60	21.10	18.40	19.39	4,042,726
2020-04-07	15.80	26.00	15.80	15.10	11,649,905
2020-04-06	10.56	11.26	10.04	10.15	2,379,105
2020-04-03	13.04	13.42	12.00	12.64	315,719
2020-04-03	13.04	13.42	10.02	10.15	4,650,632
2020-04-02	13.02	13.50	12.50	12.64	806,252
2020-04-02	13.02	13.50	12.92	14.00	331,681
2020-04-01	15.14	15.14	13.32	14.00	746,857
2020-04-01	15.14	15.14	13.32	14.56	577,056
2020-03-31	14.85	15.85	14.52	15.05	673,929
2020-03-30	15.33	16.81	14.41	15.12	1,587,710
2020-03-27	18.45	19.01	14.94	17.87	1,222,569
2020-03-26	18.61	19.99	17.88	18.79	256,287
2020-03-25	19.00	20.26	16.58	16.93	658,251
2020-03-24	19.00	21.62	17.50	18.73	591,881
2020-03-23	24.26	25.66	21.02	27.49	210,230
2020-03-20	25.00	26.30	23.44	23.50	211,815
2020-03-19	24.00	25.14	22.74	23.94	84,280
2020-03-18	27.00	27.00	25.70	26.71	543,654
2020-03-17	29.04	29.04	24.92	29.35	224,945
2020-03-16	37.22	38.98	29.00	39.10	380,388
2020-03-13	38.78	44.90	38.78	40.88	116,473
2020-03-12	39.20	42.48	36.22	43.26	746,724
2020-03-11	45.74	45.74	41.58	43.88	224,176
2020-03-10	42.72	46.88	42.72	44.14	312,602
2020-03-09	49.52	49.52	43.00	48.02	455,938
2020-03-06	53.05	53.05	46.58	48.02	379,373
2020-03-05	57.80	58.55	50.00	55.15	523,242
2020-03-04	55.00	56.70	55.00	56.50	198,400
2020-03-03	60.00	60.00	55.95	57.35	448,814
2020-03-02	58.95	60.65	57.05	58.10	386,964
2020-02-28	61.40	61.40	53.35	61.33	580,019
2020-02-27	67.65	67.65	58.65	64.68	1,891,235
2020-02-26	66.00	66.15	63.15	66.18	235,755
2020-02-25	67.35	71.90	66.05	70.85	153,650
2020-02-24	66.05	69.80	66.05	71.00	254,644
2020-02-21	70.10	71.35	68.10	71.00	532,894
2020-02-20	72.15	72.15	67.70	68.68	210,947
2020-02-19	69.50	69.50	68.00	68.75	433,343
2020-02-18	69.65	71.40	68.95	70.23	208,268
2020-02-17	73.85	73.85	70.00	70.20	350,056
2020-02-14	70.05	75.60	70.05	71.98	268,475
2020-02-13	70.95	73.90	70.95	72.23	237,406
2020-02-12	75.10	75.55	71.00	74.65	388,305
2020-02-11	73.00	73.75	70.00	72.58	376,685
2020-02-10	73.00	75.40	72.50	73.10	480,911
2020-02-07	80.00	80.00	71.95	75.20	461,601
2020-02-06	82.00	82.00	75.35	76.43	557,245
2020-02-05	82.30	82.35	74.35	80.08	2,132,230
2020-02-04	81.30	82.00	78.50	79.40	402,254
2020-02-03	82.50	83.65	78.00	79.03	561,609
2020-01-31	87.00	87.00	82.60	84.83	216,229
2020-01-30	90.00	92.00	84.00	84.83	707,677
2020-01-29	93.40	93.40	87.25	88.45	679,913
2020-01-28	92.50	92.50	90.25	91.05	190,010
2020-01-27	93.65	94.00	88.45	91.18	229,789
2020-01-24	93.90	94.00	91.05	91.70	182,488
2020-01-23	96.00	96.00	90.50	92.43	223,276
2020-01-22	93.20	96.00	88.50	93.90	356,648
2020-01-21	99.95	100.20	95.00	95.55	1,297,701
2020-01-20	105.00	107.40	99.30	100.85	892,649
2020-01-17	110.80	110.80	101.10	106.55	874,907
2020-01-16	115.00	115.00	103.40	105.60	3,622,314
2020-01-15	149.70	149.70	139.80	141.00	137,226
2020-01-14	143.60	151.70	140.90	143.30	147,515
2020-01-13	152.90	152.90	143.20	143.85	175,913
2020-01-10	148.90	151.50	139.00	146.30	144,947
2020-01-09	154.40	154.40	147.30	149.45	171,809
2020-01-08	154.00	154.50	147.20	149.60	74,677
2020-01-07	153.00	154.50	149.00	152.10	296,972
2020-01-06	153.40	156.60	145.90	149.70	149,979
2020-01-03	152.50	158.40	150.80	153.30	182,630
2020-01-02	160.00	163.50	158.20	159.95	169,940
2019-12-31	163.90	163.90	157.20	160.50	202,077
2019-12-30	153.80	160.30	151.10	160.15	309,104
2019-12-27	153.10	159.90	146.20	151.25	112,002
2019-12-24	147.70	156.90	145.70	152.50	31,229
2019-12-23	153.30	153.30	144.10	147.15	165,725
2019-12-20	148.80	150.60	143.10	146.00	353,174
2019-12-19	146.80	147.40	142.00	146.80	205,283
2019-12-18	147.80	149.30	141.70	146.25	189,459
2019-12-17	142.50	147.80	140.00	146.60	169,768
2019-12-16	141.40	148.60	139.50	145.45	777,001
2019-12-13	129.00	138.00	128.00	137.45	522,931
2019-12-12	124.10	125.50	120.00	122.50	201,340
2019-12-11	122.10	124.20	118.30	118.65	304,547
2019-12-10	127.00	127.00	120.20	122.80	1,073,609
2019-12-09	122.50	123.50	120.40	122.05	1,170,430
2019-12-06	128.80	128.80	121.40	122.95	199,519
2019-12-05	125.00	125.00	120.60	121.75	153,070
2019-12-04	120.00	123.10	120.00	121.75	1,019,921
2019-12-03	126.30	126.30	118.00	119.85	187,545
2019-12-02	132.30	132.30	122.10	123.75	144,906
2019-11-29	138.30	138.30	126.50	128.80	264,379
2019-11-28	134.00	135.50	129.10	133.10	140,565
2019-11-27	129.00	131.50	126.50	130.35	150,025
2019-11-26	120.70	124.90	119.30	124.35	1,559,633
2019-11-25	125.30	125.30	118.00	120.65	155,610
2019-11-22	127.70	127.70	118.80	119.95	25,874
2019-11-21	119.50	124.20	116.90	122.05	610,060
2019-11-20	120.00	120.00	115.40	117.45	258,743
2019-11-19	120.10	125.00	117.00	118.10	65,792
2019-11-18	117.40	118.00	116.20	117.50	57,266
2019-11-15	120.00	120.00	117.20	117.80	45,295
2019-11-14	119.70	119.90	116.10	117.15	47,372
2019-11-13	118.80	119.20	115.60	116.95	72,058
2019-11-12	122.50	122.50	113.60	117.90	94,867
2019-11-11	124.80	124.80	115.70	116.95	656,222
2019-11-08	120.40	123.30	120.00	122.45	60,279
2019-11-07	120.90	122.60	120.00	121.50	97,162
2019-11-06	124.80	125.60	117.80	120.90	69,934
2019-11-05	122.60	129.00	119.00	121.80	547,921
2019-11-04	129.00	129.00	119.90	123.00	97,945
2019-11-01	128.20	128.20	127.40	127.40	0
2019-10-31	128.20	129.30	125.60	127.40	80,194
2019-10-30	132.40	132.40	125.60	129.60	103,812
2019-10-29	129.20	129.20	123.90	127.60	75,088
2019-10-28	123.60	128.20	123.60	127.60	970,171
2019-10-25	126.20	130.00	122.50	125.05	109,830
2019-10-24	124.00	129.40	122.70	126.50	225,613
2019-10-23	125.00	125.00	119.80	121.55	1,358,125
2019-10-22	130.00	130.00	122.00	122.85	244,554
2019-10-21	127.10	127.10	122.40	124.25	311,169
2019-10-18	115.90	126.00	115.90	122.60	1,647,391
2019-10-17	121.10	122.20	118.70	119.55	328,741
2019-10-16	120.00	120.30	116.20	118.05	465,066
2019-10-15	119.00	124.90	115.20	118.15	500,181
2019-10-14	113.90	116.40	110.00	115.60	226,090
2019-10-11	107.00	110.80	106.90	110.00	651,643
2019-10-10	101.00	110.70	101.00	107.40	2,857,611
2019-10-09	105.90	105.90	100.00	100.40	184,898
2019-10-08	107.90	108.90	105.00	105.15	89,284
2019-10-07	112.50	112.50	106.80	108.00	100,711
2019-10-04	114.50	115.90	112.50	113.15	193,415
2019-10-03	110.00	115.80	106.80	114.70	262,674
2019-10-02	112.50	112.90	108.90	110.75	111,645
2019-10-01	111.10	112.50	109.30	111.60	1,342,446
2019-09-30	110.30	114.20	110.30	111.55	194,261
2019-09-27	107.50	110.80	107.50	110.50	58,262
2019-09-26	110.30	112.00	109.80	110.50	32,485
2019-09-25	107.00	112.00	107.00	111.65	110,874
2019-09-24	110.20	111.40	107.40	107.85	54,711
2019-09-23	106.70	112.00	106.70	111.00	36,634
2019-09-20	108.00	112.20	108.00	110.20	234,492
2019-09-19	111.00	113.50	110.90	112.10	150,926
2019-09-18	111.00	112.00	109.80	111.55	144,936
2019-09-17	111.00	111.90	110.10	110.65	159,075
2019-09-16	108.00	111.80	108.00	111.20	194,447
2019-09-13	107.40	109.80	107.40	108.85	102,104
2019-09-12	103.80	108.40	99.65	108.20	386,008
2019-09-11	103.80	113.60	103.80	111.40	394,437
2019-09-10	106.50	108.10	104.00	106.10	377,848
2019-09-09	107.10	107.50	102.60	103.50	107,132
2019-09-06	108.30	108.50	106.70	107.35	103,626
2019-09-05	109.50	109.50	106.10	106.35	47,447
2019-09-04	107.30	112.00	106.40	111.50	106,992
2019-09-03	105.80	105.80	102.60	105.00	105,737
2019-09-02	109.80	109.80	105.10	106.40	71,006
2019-08-30	108.30	112.00	108.30	109.60	136,844
2019-08-29	110.60	114.00	110.40	110.60	754,245
2019-08-28	103.60	111.10	103.60	110.60	387,738
2019-08-27	108.00	110.00	103.10	103.40	141,367
2019-08-23	107.90	108.10	106.60	108.20	11,426
2019-08-22	106.20	110.00	106.20	108.20	59,087
2019-08-21	106.50	108.50	105.80	108.30	56,599
2019-08-20	106.40	110.80	106.40	108.45	143,901
2019-08-19	110.80	111.30	108.30	109.30	70,826
2019-08-16	108.90	109.20	104.40	107.00	125,933
2019-08-15	108.00	110.20	105.20	105.30	82,709
2019-08-14	111.90	116.60	109.00	109.35	64,068
2019-08-13	111.50	114.60	111.40	112.60	92,102
2019-08-12	116.90	116.90	113.00	114.85	188,889
2019-08-09	120.00	120.10	115.10	115.20	77,807
2019-08-08	119.40	119.40	116.10	117.05	43,379
2019-08-07	120.30	120.30	115.40	116.80	95,168
2019-08-06	116.90	120.00	115.40	119.05	137,834
2019-08-05	121.10	121.10	115.50	118.10	81,147
2019-08-02	120.60	120.60	114.80	116.45	60,015
2019-08-01	127.70	127.70	119.70	121.40	262,657
2019-07-31	119.80	124.30	118.50	122.05	115,107
2019-07-30	125.90	129.00	122.70	123.60	90,902
2019-07-29	124.70	129.00	123.10	125.05	85,758
2019-07-26	130.00	130.00	125.50	125.35	64,347
2019-07-25	126.00	127.20	122.70	124.90	62,981
2019-07-24	118.70	126.00	118.70	122.65	186,958
2019-07-23	120.10	126.90	120.10	124.65	48,710
2019-07-22	122.40	122.90	120.10	121.35	46,606
2019-07-19	116.70	123.70	116.70	121.75	251,662
2019-07-18	124.00	124.00	117.30	122.15	151,583
2019-07-17	127.60	127.60	120.00	120.75	158,943
2019-07-16	128.60	128.60	121.50	120.55	147,971
2019-07-15	132.20	132.20	120.80	122.55	143,697
2019-07-12	128.50	128.50	124.40	126.95	126,191
2019-07-11	128.30	128.30	121.70	123.30	91,637
2019-07-10	118.90	124.00	117.30	122.20	79,190
2019-07-09	124.10	124.10	118.60	121.30	123,162
2019-07-08	126.90	128.30	121.50	121.90	124,665
2019-07-05	125.00	129.10	124.50	126.25	89,572
2019-07-04	127.10	127.10	120.80	122.95	136,792
2019-07-03	129.00	129.50	126.70	128.95	192,827
2019-07-02	127.80	129.60	125.70	128.80	128,088
2019-06-28	125.30	133.80	125.30	128.95	159,169
2019-06-27	129.70	129.80	125.10	128.00	96,104
2019-06-26	126.60	131.00	125.50	128.00	1,358,465
2019-06-25	127.10	128.80	126.50	126.95	663,403
2019-06-24	134.20	134.20	126.70	128.25	214,299
2019-06-21	140.10	140.10	132.00	135.80	116,270
2019-06-20	131.00	143.70	131.00	135.80	577,510
2019-06-19	137.70	139.90	130.80	131.20	180,282
2019-06-18	137.30	144.20	137.30	141.50	124,376
2019-06-17	141.00	145.50	137.10	141.20	322,203
2019-06-14	144.70	147.50	144.70	145.90	90,555
2019-06-13	144.90	147.60	143.70	147.10	159,502
2019-06-12	148.00	148.00	146.20	147.00	141,911
2019-06-11	146.30	148.00	145.90	146.60	113,453
2019-06-10	146.40	147.10	141.40	145.75	109,956
2019-06-07	146.20	148.90	145.60	147.05	261,885
2019-06-06	148.80	149.00	146.60	147.55	109,251
2019-06-05	140.10	149.00	140.10	147.65	199,742
2019-06-04	145.10	149.90	145.10	147.10	276,170
2019-06-03	137.90	153.00	137.40	147.90	1,061,422
2019-05-31	147.90	147.90	141.40	144.65	109,823
2019-05-30	145.80	145.80	141.30	144.65	214,171
2019-05-29	143.60	150.60	143.60	145.00	265,147
2019-05-28	143.00	150.70	142.70	149.55	538,990
2019-05-24	142.00	146.50	139.00	143.60	164,193
2019-05-23	145.00	145.00	137.30	139.40	72,372
2019-05-22	144.50	145.90	140.10	141.05	135,473
2019-05-21	143.00	143.30	142.10	142.70	264,333
2019-05-20	145.60	145.60	139.50	139.90	175,234
2019-05-17	141.90	145.60	138.00	145.30	284,225
2019-05-16	136.20	141.20	135.50	136.75	1,474,434
2019-05-15	146.00	146.00	142.00	143.20	162,263
2019-05-14	145.20	145.20	140.80	143.70	318,552
2019-05-13	150.00	150.00	138.30	139.80	307,137
2019-05-10	142.90	149.50	140.90	146.45	590,611
2019-05-09	136.40	142.40	136.40	140.75	1,041,014
2019-05-08	151.20	151.20	136.50	141.15	1,192,674
2019-05-07	134.90	146.90	134.90	145.50	950,906
2019-05-03	131.80	140.00	131.10	139.35	3,809,158
2019-05-02	115.00	132.30	113.40	129.70	4,448,504
2019-05-01	109.90	109.90	107.10	107.50	101,382
2019-04-30	109.90	109.90	108.00	108.15	73,215
2019-04-29	108.00	109.40	108.00	108.70	34,819

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150