Creightons Share History

Creightons Share Price history. The following table shows end-of-day data CRL historical share prices for Creightons, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	25.00	25.00	25.00	25.00	14
2024-05-02	25.00	25.00	25.00	25.00	0
2024-05-01	25.00	25.00	25.00	25.00	13,542
2024-04-30	25.00	25.00	25.00	25.00	0
2024-04-29	25.00	25.00	25.00	25.00	3,045
2024-04-26	25.00	25.00	25.00	25.00	0
2024-04-25	25.00	25.00	25.00	25.00	2,000
2024-04-24	25.00	25.00	25.00	25.00	17,887
2024-04-23	24.50	25.00	24.50	25.00	44,000
2024-04-22	24.50	24.50	24.50	24.50	204
2024-04-19	24.00	24.50	24.00	24.50	5,000
2024-04-18	23.80	24.50	23.80	24.50	6,295
2024-04-17	24.00	24.50	23.80	23.80	57,378
2024-04-16	24.00	24.00	24.00	24.00	0
2024-04-15	24.00	24.00	23.40	24.00	27,560
2024-04-12	25.00	25.00	23.00	24.00	84,785
2024-04-11	25.50	25.50	24.00	25.00	75,187
2024-04-10	25.50	25.50	25.40	25.50	5,178
2024-04-09	25.50	25.50	25.00	25.00	38,325
2024-04-08	25.00	26.00	25.40	25.50	89,869
2024-04-05	25.00	25.40	25.00	25.00	72,019
2024-04-04	25.00	25.40	25.00	25.00	15,481
2024-04-03	25.00	25.40	25.00	25.00	20,409
2024-04-02	25.00	25.00	25.00	25.00	15,160
2024-04-01	25.00	25.00	25.00	25.00	0
2024-03-29	25.00	25.00	25.00	25.00	0
2024-03-28	25.00	25.00	25.00	25.00	26,587
2024-03-27	25.00	25.00	25.00	25.00	18,110
2024-03-26	25.00	26.00	25.00	25.00	68,384
2024-03-25	24.50	26.00	26.00	26.00	95,500
2024-03-22	24.50	24.50	24.50	24.50	41,029
2024-03-21	24.50	24.50	24.50	24.50	2,000
2024-03-20	26.00	26.00	24.00	24.50	46,320
2024-03-19	26.00	26.00	24.50	24.50	22,086
2024-03-18	24.50	24.60	24.50	24.50	316,046
2024-03-15	24.50	24.50	24.50	24.50	11,063
2024-03-14	22.50	25.00	25.00	25.00	158,016
2024-03-13	22.50	22.50	22.50	22.50	120,000
2024-03-12	21.50	24.00	21.50	22.50	463,472
2024-03-11	19.00	21.50	19.00	21.50	31,107
2024-03-08	18.50	19.00	18.50	19.00	1,904
2024-03-07	18.50	19.00	18.50	19.00	122,798
2024-03-06	18.50	18.50	18.50	18.50	349,498
2024-03-05	19.00	19.00	18.00	18.00	155,429
2024-03-04	19.50	19.50	19.00	19.00	29,019
2024-03-01	19.50	19.50	19.50	19.50	0
2024-02-29	19.60	19.60	19.50	19.50	53,532
2024-02-28	20.00	20.00	19.00	19.50	118,708
2024-02-27	20.00	20.00	20.00	20.00	2,837
2024-02-26	20.00	20.00	20.00	20.00	26,418
2024-02-23	20.00	20.00	20.00	20.00	150,000
2024-02-22	20.00	20.00	20.00	20.00	197,024
2024-02-21	20.00	20.00	20.00	20.00	0
2024-02-20	20.50	20.50	20.00	20.00	34,208
2024-02-19	20.50	21.00	21.00	21.00	42,839
2024-02-16	20.50	20.50	20.50	20.50	124,500
2024-02-15	19.00	20.50	19.00	20.50	42,808
2024-02-14	19.00	20.00	19.00	19.00	4,853
2024-02-13	19.00	19.00	19.00	19.00	24,993
2024-02-12	19.00	20.40	19.00	19.00	16,836
2024-02-09	20.50	20.50	19.00	19.00	40,303
2024-02-08	19.00	19.00	19.00	19.00	71,750
2024-02-07	19.00	19.00	19.00	19.00	50,403
2024-02-06	19.50	19.50	19.00	19.00	72,546
2024-02-05	19.50	19.50	19.50	19.50	97,778
2024-02-02	19.50	18.55	18.55	18.55	42,032
2024-02-01	19.50	19.50	19.50	19.50	17,619
2024-01-31	19.50	20.00	19.50	20.00	16,779
2024-01-30	20.00	20.00	19.50	20.00	46,048
2024-01-29	20.00	20.50	20.00	20.50	15,417
2024-01-26	20.00	20.50	20.00	20.50	5,512
2024-01-25	19.90	20.50	19.90	20.50	23,898
2024-01-24	20.50	20.10	20.10	20.10	260,716
2024-01-23	21.00	20.10	20.10	20.10	38,283
2024-01-22	21.00	21.50	21.00	21.00	27,671
2024-01-19	21.00	21.20	21.20	21.20	30,000
2024-01-18	21.00	21.00	21.00	21.00	73,929
2024-01-17	21.00	21.00	21.00	21.00	4,000
2024-01-16	21.00	21.20	21.00	21.00	25,506
2024-01-15	21.00	21.00	21.00	21.00	4,711
2024-01-12	21.00	21.00	21.00	21.00	26,200
2024-01-11	21.00	21.00	21.00	21.00	17,757
2024-01-10	22.00	22.00	21.00	21.00	43,016
2024-01-09	21.00	21.00	21.00	21.00	17,300
2024-01-08	21.00	21.00	21.00	21.00	48,049
2024-01-05	21.00	21.00	21.00	21.00	35,743
2024-01-04	21.00	21.00	21.00	21.00	14,934
2024-01-03	22.00	21.80	21.00	21.00	65,126
2024-01-02	22.00	22.00	22.00	22.00	0
2024-01-01	22.00	22.00	22.00	22.00	0
2023-12-29	22.00	22.00	22.00	22.00	1,827
2023-12-28	22.00	22.00	22.00	22.00	26,985
2023-12-27	22.00	22.00	22.00	22.00	16,101
2023-12-26	22.00	22.00	22.00	22.00	0
2023-12-25	22.00	22.00	22.00	22.00	0
2023-12-22	22.00	22.00	22.00	22.00	1,064
2023-12-21	22.50	22.00	21.50	22.00	1,843
2023-12-20	22.50	22.00	21.00	22.00	9,534
2023-12-19	22.00	22.00	22.00	22.00	34,971
2023-12-18	21.50	22.00	21.00	22.00	24,621
2023-12-15	21.50	21.50	21.50	21.50	34,066
2023-12-14	21.00	21.50	21.00	21.50	49,198
2023-12-13	21.50	21.50	21.50	21.50	25,009
2023-12-12	22.50	22.50	21.50	21.50	66,605
2023-12-11	22.50	22.50	21.00	22.50	53,175
2023-12-08	21.00	22.50	21.00	22.50	82,677
2023-12-07	23.00	21.00	21.00	21.00	46,292
2023-12-06	23.00	23.00	22.00	23.00	116,393
2023-12-05	23.00	23.00	23.00	23.00	43,669
2023-12-04	22.50	24.60	22.50	23.00	150,969
2023-12-01	21.50	22.50	21.50	22.50	62,609
2023-11-30	21.50	21.50	21.50	21.50	332,360
2023-11-29	21.00	22.00	21.00	21.50	190,346
2023-11-28	21.00	21.70	21.00	21.20	254,930
2023-11-27	24.50	24.80	20.50	21.00	335,303
2023-11-24	25.50	25.50	25.50	25.50	1,687
2023-11-23	25.50	25.50	25.50	25.50	59,778
2023-11-22	25.50	25.50	25.50	25.50	3,769
2023-11-21	25.50	26.90	25.50	25.50	11,169
2023-11-20	25.50	25.50	25.50	25.50	122,463
2023-11-17	25.50	25.50	25.50	25.50	46,678
2023-11-16	25.90	26.00	25.50	25.50	19,904
2023-11-15	25.50	25.50	25.50	25.50	7,578
2023-11-14	25.50	25.50	25.50	25.50	0
2023-11-13	24.50	25.50	24.50	25.50	12,132
2023-11-10	25.50	25.50	25.50	25.50	6,658
2023-11-09	26.50	26.50	25.50	25.50	29,411
2023-11-08	26.60	26.60	26.50	26.50	6,092
2023-11-07	26.50	26.50	26.50	26.50	19
2023-11-06	26.50	26.50	26.50	26.50	35,029
2023-11-03	26.50	26.50	26.50	26.50	7,399
2023-11-02	26.50	26.50	26.50	26.50	13,071
2023-11-01	26.50	26.50	26.50	26.50	2,879
2023-10-31	26.50	27.50	26.50	27.50	23,997
2023-10-30	26.50	28.60	26.50	26.50	16,387
2023-10-27	26.50	26.50	26.50	26.50	21,263
2023-10-26	26.50	26.50	26.50	26.50	2,758
2023-10-25	26.50	26.50	26.50	26.50	9,287
2023-10-24	26.50	28.00	26.50	26.50	8,309
2023-10-23	28.00	26.90	26.50	26.50	48,009
2023-10-20	28.00	28.00	26.90	26.90	27,697
2023-10-19	30.00	30.00	28.50	30.00	79,643
2023-10-18	30.00	30.00	30.00	30.00	21,691
2023-10-17	30.00	30.00	30.00	30.00	132
2023-10-16	30.00	30.00	30.00	30.00	32,738
2023-10-13	30.50	30.50	30.00	30.00	93,033
2023-10-12	30.50	31.00	30.50	31.00	10,280
2023-10-11	30.50	30.50	30.50	30.50	2,794
2023-10-10	31.00	31.00	30.50	30.50	23,759
2023-10-09	31.00	31.00	31.00	31.00	5,800
2023-10-06	30.00	31.00	30.00	31.00	7,355
2023-10-05	31.00	31.00	31.00	31.00	16,454
2023-10-04	31.00	31.00	31.00	31.00	162,625
2023-10-03	31.00	31.00	31.00	31.00	5
2023-10-02	31.00	31.00	31.00	31.00	5,580
2023-09-29	31.00	31.00	31.00	31.00	676
2023-09-28	31.00	31.00	30.90	31.00	30,405
2023-09-27	31.00	31.00	30.90	31.00	115,780
2023-09-26	31.00	31.00	31.00	31.00	9,204
2023-09-25	31.00	31.00	30.00	31.00	64,595
2023-09-22	31.00	31.00	31.00	31.00	94,435
2023-09-21	31.00	31.00	31.00	31.00	80,091
2023-09-20	31.50	31.50	31.00	31.00	59,597
2023-09-19	31.50	31.50	31.50	31.50	143,552
2023-09-18	31.50	31.00	31.00	31.00	43,843
2023-09-15	31.50	31.50	31.00	31.50	12,058
2023-09-14	31.50	32.00	31.50	32.00	226,679
2023-09-13	31.50	31.50	31.50	31.50	8,010
2023-09-12	31.50	31.50	31.50	31.50	123,127
2023-09-11	31.50	31.50	31.50	31.50	121
2023-09-08	31.50	31.50	31.50	31.50	0
2023-09-07	31.50	32.00	31.50	31.50	6,147
2023-09-06	30.00	32.00	31.00	31.50	92,674
2023-09-05	28.50	30.00	28.50	30.00	143,215
2023-09-04	28.50	28.50	28.40	28.50	54,316
2023-09-01	30.00	28.50	28.00	28.00	269,966
2023-08-31	30.00	30.00	28.10	30.00	7,749
2023-08-30	30.00	30.00	30.00	30.00	142,776
2023-08-29	30.50	30.50	30.00	30.00	341,103
2023-08-28	30.50	30.50	30.50	30.50	0
2023-08-25	30.50	30.50	30.00	30.50	11,104
2023-08-24	30.50	30.50	30.50	30.50	12,199
2023-08-23	31.00	30.50	30.00	30.50	52,851
2023-08-22	31.00	29.00	29.00	29.00	2,969
2023-08-21	31.00	31.00	31.00	31.00	3,207
2023-08-18	31.00	31.00	31.00	31.00	21,287
2023-08-17	31.00	32.00	31.00	31.00	16,158
2023-08-16	31.00	31.00	31.00	31.00	9,652
2023-08-15	31.00	33.00	33.00	33.00	3,735
2023-08-14	31.00	33.00	31.00	31.00	17,727
2023-08-11	31.00	32.00	31.00	31.00	5,800
2023-08-10	31.00	32.60	31.00	31.00	3,869
2023-08-09	29.20	31.00	29.20	31.00	23,750
2023-08-08	31.50	29.00	29.00	29.00	80,491
2023-08-07	31.50	31.50	31.50	31.50	4
2023-08-04	31.50	33.00	31.50	31.50	19,322
2023-08-03	31.50	31.50	31.50	31.50	14,211
2023-08-02	31.50	31.70	31.00	31.70	100,833
2023-08-01	32.00	32.00	31.00	31.50	44,467
2023-07-31	31.50	32.00	31.00	32.00	105,287
2023-07-28	31.00	31.00	31.00	31.00	14,008
2023-07-27	31.00	31.00	31.00	31.00	1,394,004
2023-07-26	31.00	31.00	31.00	31.00	270,399
2023-07-25	31.00	31.00	30.00	31.00	142,991
2023-07-24	31.00	31.00	31.00	31.00	24,967
2023-07-21	30.50	31.00	30.50	31.00	23,282
2023-07-20	30.00	30.50	30.00	30.50	40,000
2023-07-19	30.00	30.00	30.00	30.00	72,855
2023-07-18	30.00	30.00	30.00	30.00	32,989
2023-07-17	30.60	30.60	29.50	30.00	94,688
2023-07-14	30.50	30.50	29.50	29.50	637,254
2023-07-13	30.00	31.00	29.50	30.50	375,282
2023-07-12	28.50	30.80	29.50	29.50	137,146
2023-07-11	28.50	28.60	27.50	28.50	154,540
2023-07-10	28.50	30.00	28.00	28.00	177,741
2023-07-07	33.00	33.00	28.50	28.50	278,169
2023-07-06	31.00	31.00	31.00	31.00	4,000
2023-07-05	30.10	31.00	30.00	31.00	81,816
2023-07-04	31.00	31.00	31.00	31.00	120,845
2023-07-03	30.00	31.00	30.00	30.00	106,985
2023-06-30	31.00	31.00	31.00	31.00	76,582
2023-06-29	32.00	31.00	31.00	31.00	44,379
2023-06-28	32.50	32.50	32.00	32.00	1,337
2023-06-27	32.50	32.00	32.00	32.00	34,816
2023-06-26	32.50	33.00	32.50	32.50	34,645
2023-06-23	32.50	32.50	32.50	32.50	1,715
2023-06-22	33.00	33.00	32.50	32.50	17,368
2023-06-21	33.00	33.00	33.00	33.00	65,011
2023-06-20	33.00	33.00	33.00	33.00	2,000
2023-06-19	33.50	33.50	33.00	33.00	23,794
2023-06-16	33.50	33.50	33.50	33.50	14,488
2023-06-15	34.00	34.00	33.50	33.50	205,431
2023-06-14	34.00	34.00	34.00	34.00	74,777
2023-06-13	34.00	34.00	34.00	34.00	11,816
2023-06-12	34.00	33.90	33.90	33.90	140,707
2023-06-09	33.50	34.00	33.50	34.00	268,404
2023-06-08	34.00	34.00	34.00	34.00	1,887
2023-06-07	35.00	35.00	32.50	32.50	122,972
2023-06-06	35.00	37.00	35.00	35.00	90,825
2023-06-05	35.00	35.00	35.00	35.00	1,124
2023-06-02	35.00	37.00	35.00	35.00	14,689
2023-06-01	35.00	37.00	37.00	37.00	1,124
2023-05-31	35.00	35.00	35.00	35.00	51,943
2023-05-30	35.00	35.00	35.00	35.00	36,716
2023-05-29	35.00	35.00	35.00	35.00	0
2023-05-26	34.00	35.00	34.00	35.00	1,965
2023-05-25	35.00	35.00	33.50	34.00	43,844
2023-05-24	35.00	35.00	35.00	35.00	142
2023-05-23	35.00	35.00	35.00	35.00	5,200
2023-05-22	34.50	34.50	34.50	34.50	67,710
2023-05-19	35.00	35.00	33.00	33.00	173,936
2023-05-18	35.00	35.00	35.00	35.00	1,500
2023-05-17	35.00	35.00	35.00	35.00	40,012
2023-05-16	35.00	35.00	35.00	35.00	5,254
2023-05-15	35.00	35.00	35.00	35.00	449
2023-05-12	35.00	35.00	35.00	35.00	10,082
2023-05-11	35.00	37.00	35.00	35.00	21,739
2023-05-10	35.00	37.00	35.00	35.00	7,500
2023-05-09	35.00	35.00	35.00	35.00	126,211
2023-05-08	37.00	37.00	37.00	37.00	0
2023-05-05	35.00	37.00	35.00	37.00	10,002
2023-05-04	35.00	36.00	35.00	35.00	1,882
2023-05-03	35.50	35.50	35.50	35.50	23,016
2023-05-02	37.00	37.00	37.00	35.50	11,765
2023-05-01	35.50	35.50	35.50	35.50	0
2023-04-28	35.00	35.50	35.00	35.50	181,513
2023-04-27	35.00	35.00	35.00	35.00	2,770
2023-04-26	35.50	35.50	35.50	35.50	32,664
2023-04-25	35.50	38.00	35.50	35.50	34,050
2023-04-24	35.50	38.00	35.50	35.50	99,838
2023-04-21	36.00	38.00	35.50	35.50	37,775
2023-04-20	36.00	36.00	36.00	36.00	8,523
2023-04-19	33.30	36.00	33.30	36.00	37,865
2023-04-18	36.00	39.00	36.00	36.00	42,202
2023-04-17	36.00	36.00	36.00	36.00	17,493
2023-04-14	36.00	36.00	34.00	36.00	120,285
2023-04-13	30.50	37.00	37.00	37.00	161,449
2023-04-12	30.50	30.50	30.50	30.50	177
2023-04-11	30.50	30.50	30.50	30.50	69,512
2023-04-10	30.50	30.50	30.50	30.50	0
2023-04-07	30.50	30.50	30.50	30.50	0
2023-04-06	30.50	30.50	30.50	30.50	4,706
2023-04-05	30.50	30.50	30.50	30.50	35,042
2023-04-04	30.50	31.00	30.50	30.50	39,863
2023-04-03	29.00	30.50	30.00	30.00	86,235
2023-03-31	31.00	31.00	29.00	29.00	283,538
2023-03-30	33.50	33.50	30.50	31.00	112,132
2023-03-29	33.50	33.50	33.50	33.50	165,130
2023-03-28	33.00	33.50	33.00	33.50	26,599
2023-03-27	33.00	33.00	33.00	33.00	2,078
2023-03-24	33.00	33.00	33.00	33.00	1,829
2023-03-23	33.00	33.00	33.00	33.00	6,600
2023-03-22	33.00	33.00	33.00	33.00	3,485
2023-03-21	33.00	33.00	33.00	33.00	1,694
2023-03-20	32.50	33.00	33.00	33.00	20,349
2023-03-17	32.50	32.50	32.50	32.50	4,867
2023-03-16	34.50	34.50	32.00	32.50	83,666
2023-03-15	34.50	34.50	32.00	34.50	25,000
2023-03-14	34.50	34.50	34.50	34.50	3,031
2023-03-13	34.50	34.50	34.50	34.50	26,253
2023-03-10	34.50	36.40	36.40	36.40	31,952
2023-03-09	37.00	37.00	34.50	34.50	110,226
2023-03-08	35.50	37.00	37.00	37.00	35,000
2023-03-07	38.00	38.00	36.00	36.00	33,923
2023-03-06	37.60	37.60	34.50	37.60	73,354
2023-03-03	33.50	34.50	33.50	34.50	28,303
2023-03-02	33.50	35.00	35.00	35.00	11,118
2023-03-01	33.50	33.50	33.50	33.50	44,299
2023-02-28	33.50	33.50	33.50	33.50	44,576
2023-02-27	33.50	33.50	33.50	33.50	1,531
2023-02-24	33.50	33.50	33.50	33.50	88,983
2023-02-23	35.50	36.00	33.50	33.50	209,453
2023-02-22	36.50	33.00	33.00	33.00	32,181
2023-02-21	36.50	36.50	36.50	36.50	24,481
2023-02-20	36.50	36.50	36.50	36.50	18,595
2023-02-17	36.50	36.50	36.00	36.50	70,476
2023-02-16	38.00	38.00	36.50	36.50	43,679
2023-02-15	38.00	38.00	38.00	38.00	5,000
2023-02-14	39.00	37.50	37.50	37.50	35,366
2023-02-13	39.00	39.00	38.00	39.00	79,964
2023-02-10	39.00	40.80	39.00	39.00	15,703
2023-02-09	42.50	42.50	39.00	39.00	86,652
2023-02-08	42.50	42.50	42.50	42.50	2,578
2023-02-07	42.50	42.50	42.50	42.50	6,010
2023-02-06	43.00	43.00	43.00	43.00	44,324
2023-02-03	40.50	43.00	41.00	43.00	66,678
2023-02-02	40.00	40.50	40.00	40.50	12,575
2023-02-01	40.00	40.00	40.00	40.00	43,944
2023-01-31	40.00	40.00	40.00	40.00	62,903
2023-01-30	43.00	43.50	40.00	41.00	193,672
2023-01-27	37.50	43.50	37.50	43.00	226,440
2023-01-26	37.50	37.50	37.50	37.50	49,257
2023-01-25	37.50	37.50	37.50	37.50	4,966
2023-01-24	37.50	37.50	37.50	37.50	17,194
2023-01-23	37.50	37.50	37.50	37.50	10,333
2023-01-20	37.50	37.50	37.50	37.50	2,750
2023-01-19	37.50	37.50	37.50	37.50	29,685
2023-01-18	37.00	37.50	37.00	37.50	1,155
2023-01-17	38.00	38.00	37.50	37.50	31,084
2023-01-16	36.00	38.70	38.70	38.70	90,416
2023-01-13	36.00	36.00	35.00	36.00	14,634
2023-01-12	32.50	36.00	32.00	36.00	158,357
2023-01-11	32.50	33.50	33.50	33.50	111,553
2023-01-10	32.50	32.50	32.50	32.50	9,046
2023-01-09	32.00	32.50	32.00	32.50	33,503
2023-01-06	32.50	32.50	32.00	32.00	19,798
2023-01-05	32.50	32.50	32.50	32.50	50,856
2023-01-04	33.50	33.50	32.50	32.50	29,109
2023-01-03	35.10	36.00	34.00	34.00	52,394
2023-01-02	36.00	36.00	36.00	36.00	0
2022-12-30	31.00	36.00	33.50	36.00	182,886
2022-12-29	28.00	31.00	28.00	31.00	137,893
2022-12-28	28.50	28.50	28.50	28.50	35,761
2022-12-27	28.50	28.50	28.50	28.50	0
2022-12-26	28.50	28.50	28.50	28.50	0
2022-12-23	28.50	28.50	28.50	28.50	20,000
2022-12-22	28.50	28.50	28.50	28.50	5,896
2022-12-21	27.50	29.00	27.50	28.50	54,886
2022-12-20	29.00	29.00	25.40	25.40	186,452
2022-12-19	29.00	29.00	29.00	29.00	0
2022-12-16	29.50	29.00	29.00	29.00	34,405
2022-12-15	31.20	31.20	29.50	29.50	74,238
2022-12-14	30.50	30.50	30.50	30.50	59,376
2022-12-13	30.50	30.50	30.50	30.50	17,188
2022-12-12	30.00	32.00	32.00	32.00	58,350
2022-12-09	30.00	30.00	30.00	30.00	54,655
2022-12-08	30.00	30.00	30.00	30.00	36,121
2022-12-07	30.00	30.00	30.00	30.00	31,004
2022-12-06	30.00	30.00	30.00	30.00	36,683
2022-12-05	30.80	30.80	30.00	30.00	69,854
2022-12-02	31.80	31.80	30.00	30.00	39,095
2022-12-01	34.00	35.50	29.00	30.80	1,013,552
2022-11-30	38.00	38.00	37.50	37.50	95,139
2022-11-29	34.50	38.00	38.00	38.00	204,632
2022-11-28	34.50	34.50	34.30	34.30	34,323
2022-11-25	34.50	34.50	34.50	34.50	17,097
2022-11-24	35.10	35.10	34.40	34.60	91,924
2022-11-23	35.50	35.50	34.50	34.50	43,926
2022-11-22	35.50	36.40	35.20	35.20	28,634
2022-11-21	35.50	35.50	35.10	35.50	31,650
2022-11-18	35.50	35.50	35.10	35.50	21,779
2022-11-17	36.00	36.00	35.10	35.50	46,455
2022-11-16	35.50	35.50	35.50	35.50	0
2022-11-15	35.50	35.50	35.50	35.50	5,961
2022-11-14	35.50	35.50	35.10	35.50	23,058
2022-11-11	35.50	35.50	35.50	35.50	81,219
2022-11-10	35.50	35.50	35.00	35.50	13,264
2022-11-09	35.50	35.50	35.50	35.50	16,000
2022-11-08	35.50	35.50	35.50	35.50	34,699
2022-11-07	35.50	35.50	35.50	35.50	5,398
2022-11-04	35.50	35.50	35.50	35.50	28,513
2022-11-03	35.50	35.50	35.50	35.50	6,874
2022-11-02	35.50	35.50	35.50	35.50	1,103
2022-11-01	35.80	35.80	35.50	35.50	40,585
2022-10-31	36.00	36.00	35.50	36.00	42,144
2022-10-28	35.90	35.90	35.00	35.50	23,200
2022-10-27	35.00	35.00	35.00	35.00	4,011
2022-10-26	35.50	35.00	34.30	35.00	30,480
2022-10-25	35.50	35.10	35.10	35.10	8,909
2022-10-24	35.50	35.50	35.50	35.50	74
2022-10-21	35.50	35.50	35.50	35.50	5,108
2022-10-20	35.50	35.50	35.50	35.50	17,743
2022-10-19	35.50	35.50	34.30	35.50	27,324
2022-10-18	35.50	34.60	34.60	34.60	25,885
2022-10-17	35.50	35.50	35.50	35.50	1,164
2022-10-14	35.50	35.50	35.50	35.50	1,890
2022-10-13	36.00	36.00	34.50	35.00	12,313
2022-10-12	36.00	36.00	36.00	36.00	3,826
2022-10-11	36.00	36.00	35.30	35.30	49,595
2022-10-10	36.00	36.00	36.00	36.00	9,692
2022-10-07	35.30	35.30	35.30	36.00	44,318
2022-10-06	36.00	36.00	36.00	36.00	36,069
2022-10-05	36.00	36.00	36.00	36.00	3,677
2022-10-04	36.00	36.00	36.00	36.00	15,115
2022-10-03	36.00	36.00	36.00	36.00	37
2022-09-30	36.00	36.00	36.00	36.00	3,719
2022-09-29	36.00	38.00	36.00	36.00	14,100
2022-09-28	36.00	37.50	36.50	37.50	68,500
2022-09-27	36.00	36.00	36.00	36.00	10,855
2022-09-26	36.00	36.00	36.00	36.00	1,621,880
2022-09-23	36.00	38.00	36.00	36.00	57,297
2022-09-22	36.00	36.50	35.50	36.50	332,981
2022-09-21	36.50	37.50	37.50	37.50	21,359
2022-09-20	36.50	37.50	37.50	36.50	29,000
2022-09-19	36.50	36.50	36.50	36.50	0
2022-09-16	36.00	36.50	36.00	36.50	65,764
2022-09-15	36.00	36.00	36.00	36.00	25,355
2022-09-14	35.50	35.50	35.50	35.50	1,439
2022-09-13	36.00	36.50	36.00	36.50	46,417
2022-09-12	35.50	36.40	36.40	36.40	100,123
2022-09-09	35.50	35.50	34.00	35.50	23,447
2022-09-08	35.00	36.00	36.00	36.00	23,038
2022-09-07	36.00	36.00	34.50	35.00	111,577
2022-09-06	36.00	37.00	36.00	36.00	33,984
2022-09-05	36.50	37.00	37.00	37.00	100,709
2022-09-02	35.50	36.00	35.00	36.00	60,444
2022-09-01	35.00	35.50	35.00	35.50	44,977
2022-08-31	38.00	35.80	35.00	35.00	206,673
2022-08-30	37.50	37.50	36.50	38.00	48,117
2022-08-29	38.00	38.00	38.00	38.00	0
2022-08-26	38.00	38.00	38.00	38.00	29,592
2022-08-25	38.00	38.00	38.00	38.00	30,675
2022-08-24	38.00	38.00	38.00	38.00	3,509
2022-08-23	38.00	38.00	38.00	38.00	14
2022-08-22	38.00	39.00	38.00	38.00	70,438
2022-08-19	41.00	41.50	37.00	38.00	89,374
2022-08-18	42.00	41.00	41.00	41.00	71,961
2022-08-17	42.00	42.00	42.00	42.00	29,254
2022-08-16	42.00	42.00	42.00	42.00	34,515
2022-08-15	42.00	42.50	42.00	42.00	44,166
2022-08-12	42.00	42.00	42.00	42.00	2,463
2022-08-11	42.00	43.00	43.00	42.00	32,409
2022-08-10	43.00	43.00	43.00	42.00	36,678
2022-08-09	43.00	42.00	42.00	42.00	92,020
2022-08-08	43.00	43.00	43.00	43.00	29,553
2022-08-05	43.00	43.50	43.50	43.00	41,084
2022-08-04	43.50	43.50	43.50	43.50	33,134
2022-08-03	43.50	43.50	43.50	43.50	4,781
2022-08-02	45.50	45.50	43.50	43.50	56,885
2022-08-01	45.00	46.00	46.00	45.50	22,572
2022-07-29	46.00	46.00	45.00	45.00	67,452
2022-07-28	46.00	46.20	46.20	46.20	57,171
2022-07-27	44.50	45.00	45.00	45.00	77,626
2022-07-26	41.50	45.00	41.50	44.50	324,026
2022-07-25	39.50	41.50	39.50	41.50	154,159
2022-07-22	38.00	39.50	38.00	39.50	153,489
2022-07-21	38.00	38.70	37.00	38.00	148,449
2022-07-20	40.00	38.00	38.00	38.00	672,886
2022-07-19	39.00	39.90	39.90	40.00	33,126
2022-07-18	39.50	40.00	39.00	39.00	48,059
2022-07-15	41.50	41.50	39.50	39.50	208,559
2022-07-14	42.00	43.00	41.00	41.50	182,983
2022-07-13	40.00	41.00	39.00	41.00	210,960
2022-07-12	53.20	53.20	38.00	39.00	1,456,063
2022-07-11	52.20	54.40	50.00	54.40	96,747
2022-07-08	49.50	51.00	51.00	51.00	118,054
2022-07-07	49.50	49.50	49.50	49.50	878
2022-07-06	49.50	49.50	49.50	49.50	0
2022-07-05	49.50	49.50	49.50	49.50	11,609
2022-07-04	50.00	51.40	49.50	49.50	168,047
2022-07-01	50.00	50.00	48.00	50.00	8,267
2022-06-30	50.00	50.00	50.00	50.00	20,000
2022-06-29	49.50	52.00	49.50	50.00	26,545
2022-06-28	49.50	49.50	49.50	49.50	21,683
2022-06-27	49.50	49.50	49.00	49.50	137,426
2022-06-24	49.50	49.50	49.50	49.50	35,947
2022-06-23	50.50	50.50	49.00	49.50	31,773
2022-06-22	51.00	51.50	48.00	50.50	124,104
2022-06-21	51.50	51.00	50.20	51.00	3,574
2022-06-20	52.00	52.50	51.50	51.50	29,795
2022-06-17	54.40	54.40	54.40	52.50	15,489
2022-06-16	52.50	53.00	53.00	53.00	21,964
2022-06-15	52.50	52.60	52.60	52.50	46,233
2022-06-14	52.50	52.50	52.50	52.50	273,373
2022-06-13	52.00	54.80	52.00	54.80	84,220
2022-06-10	52.50	53.50	52.40	52.40	76,359
2022-06-09	56.50	57.00	53.80	53.80	142,882
2022-06-08	56.50	57.00	57.00	57.00	62,393
2022-06-07	59.00	59.00	59.00	56.50	20,173
2022-06-06	57.00	58.40	58.40	58.40	44,664
2022-06-03	57.00	57.00	57.00	57.00	0
2022-06-02	57.00	57.00	57.00	57.00	0
2022-06-01	59.20	59.20	57.00	57.00	12,126
2022-05-31	57.50	57.50	57.50	57.50	15,598
2022-05-30	57.50	57.50	57.50	57.50	6,466
2022-05-27	57.50	57.50	57.50	57.50	39,672
2022-05-26	53.50	57.50	53.50	57.50	55,352
2022-05-25	58.00	58.00	56.00	56.00	163,343
2022-05-24	57.50	57.50	57.50	57.50	50,972
2022-05-23	57.50	58.00	58.00	58.00	32,446
2022-05-20	60.00	60.00	60.00	57.50	23,820
2022-05-19	57.50	59.20	58.00	59.00	57,420
2022-05-18	54.00	57.50	54.00	57.50	40,904
2022-05-17	52.50	54.00	51.00	54.00	126,385
2022-05-16	52.50	52.50	51.50	52.50	30,236
2022-05-13	52.00	52.50	52.00	52.50	141,877
2022-05-12	52.00	52.00	50.00	50.00	89,535
2022-05-11	52.00	51.20	51.20	52.00	26,028
2022-05-10	52.50	52.00	51.20	51.20	70,791
2022-05-09	55.50	55.50	52.50	52.50	48,976
2022-05-06	58.50	56.00	56.00	56.00	185,644
2022-05-05	58.50	58.50	58.50	58.50	14,092
2022-05-04	60.00	60.00	60.00	58.50	77,461
2022-05-03	61.60	61.60	61.60	60.00	57,552
2022-05-02	60.00	60.00	60.00	60.00	0
2022-04-29	59.00	60.00	59.00	60.00	94,113
2022-04-28	60.00	60.00	59.00	59.00	267,607
2022-04-27	60.00	60.00	60.00	60.00	64,767
2022-04-26	60.00	60.00	60.00	60.00	77,579
2022-04-25	60.00	60.00	59.50	60.00	158,472
2022-04-22	60.00	60.00	60.00	60.00	80,835
2022-04-21	60.00	60.00	59.50	60.00	39,973
2022-04-20	61.50	61.00	60.00	60.00	49,123
2022-04-19	61.50	61.50	61.50	61.50	20,717
2022-04-18	61.50	61.50	61.50	61.50	0
2022-04-15	61.50	61.50	61.50	61.50	0
2022-04-14	61.50	62.00	61.50	61.50	44,329
2022-04-13	61.50	61.50	61.50	61.50	41,076
2022-04-12	63.00	63.00	61.50	61.50	77,356
2022-04-11	62.00	62.00	62.00	63.00	46,381
2022-04-08	63.50	65.20	64.00	64.00	161,416
2022-04-07	60.00	64.50	59.50	63.50	209,088
2022-04-06	59.50	61.20	61.00	61.00	130,870
2022-04-05	60.00	60.50	59.50	59.50	118,124
2022-04-04	60.50	61.40	60.00	60.50	139,652
2022-04-01	60.50	60.50	60.50	60.50	41,741
2022-03-31	60.50	60.50	60.50	60.50	5,287
2022-03-30	60.50	61.80	60.00	60.50	66,530
2022-03-29	60.50	60.00	60.00	60.50	97,677
2022-03-28	60.50	60.50	60.50	60.50	27,064
2022-03-25	61.20	61.20	60.00	60.00	139,258
2022-03-24	60.00	60.00	59.50	60.00	145,221
2022-03-23	61.50	61.00	60.00	60.00	310,876
2022-03-22	63.00	63.00	63.00	61.50	167,074
2022-03-21	60.00	63.00	59.00	61.50	320,760
2022-03-18	58.50	59.00	58.00	59.00	141,407
2022-03-17	61.00	62.00	57.00	57.00	199,204
2022-03-16	62.50	62.20	62.00	62.00	183,352
2022-03-15	64.00	65.00	65.00	62.50	291,412
2022-03-14	64.50	64.50	64.00	64.00	25,158
2022-03-11	63.50	64.40	64.40	64.40	38,428
2022-03-10	66.50	65.00	65.00	65.00	147,609
2022-03-09	56.00	67.00	56.00	67.00	178,008
2022-03-08	54.00	56.00	53.00	56.00	229,657
2022-03-07	57.00	57.50	51.00	54.00	589,173
2022-03-04	63.00	58.00	56.50	57.50	571,585
2022-03-03	64.50	64.50	63.50	64.00	129,546
2022-03-02	64.50	65.00	64.60	64.50	99,378
2022-03-01	70.50	64.50	64.00	64.20	141,127
2022-02-28	71.00	71.00	71.00	70.50	19,117
2022-02-25	70.50	70.00	70.00	70.00	20,023
2022-02-24	70.00	70.50	69.50	70.50	99,545
2022-02-23	71.50	72.00	72.00	72.00	45,345
2022-02-22	75.00	75.00	71.00	71.50	92,216
2022-02-21	75.00	74.00	74.00	75.00	77,924
2022-02-18	75.00	75.00	75.00	75.00	84,151
2022-02-17	73.00	75.00	73.00	75.00	27,949
2022-02-16	68.50	73.00	72.50	73.00	177,563
2022-02-15	70.00	69.00	68.00	69.00	401,676
2022-02-14	76.00	71.00	71.00	71.00	486,839
2022-02-11	76.50	76.50	76.00	76.00	50,785
2022-02-10	76.00	77.00	76.00	76.00	45,634
2022-02-09	75.00	76.00	74.50	76.00	96,342
2022-02-08	76.00	76.00	74.00	75.00	170,947
2022-02-07	76.00	76.00	75.00	75.00	45,702
2022-02-04	77.00	77.00	76.00	76.00	98,225
2022-02-03	80.80	80.80	77.00	77.00	87,847
2022-02-02	80.00	80.20	79.00	79.00	39,763
2022-02-01	83.00	83.00	80.00	80.00	85,925
2022-01-31	82.00	82.60	82.60	82.60	66,689
2022-01-28	80.00	82.00	81.00	82.00	55,933
2022-01-27	78.50	80.00	78.50	80.00	25,002
2022-01-26	76.50	81.00	76.50	79.50	171,612
2022-01-25	79.00	76.00	76.00	76.00	77,211
2022-01-24	79.50	79.80	78.00	78.00	126,685
2022-01-21	80.50	80.00	80.00	80.00	323,211
2022-01-20	80.00	81.00	81.00	81.00	25,859
2022-01-19	81.50	81.00	80.00	80.00	425,321
2022-01-18	83.50	84.00	80.00	82.00	698,127
2022-01-17	80.00	85.00	80.00	85.00	453,936
2022-01-14	84.50	84.80	80.00	80.00	186,115
2022-01-13	84.50	84.50	84.50	84.50	96,757
2022-01-12	78.50	84.80	78.50	84.80	362,863
2022-01-11	80.00	80.00	78.50	78.50	312,358
2022-01-10	84.00	79.00	79.00	79.00	378,495
2022-01-07	86.00	85.00	84.60	84.60	258,581
2022-01-06	86.20	88.00	85.60	85.60	85,822
2022-01-05	90.50	90.50	88.00	88.50	187,254
2022-01-04	87.50	90.60	88.00	90.60	231,472
2022-01-03	87.50	87.50	87.50	87.50	0
2021-12-31	87.50	87.50	87.50	87.50	55,013
2021-12-30	87.00	87.00	87.00	87.00	326,322
2021-12-29	87.00	87.80	85.00	87.80	61,507
2021-12-28	85.50	85.50	85.50	85.50	0
2021-12-27	85.50	85.50	85.50	85.50	0
2021-12-24	85.50	85.50	85.50	85.50	47,045
2021-12-23	84.00	84.00	83.00	84.00	139,603
2021-12-22	83.50	84.00	83.50	84.00	188,374
2021-12-21	84.00	86.40	83.50	83.50	112,747
2021-12-20	84.50	84.20	84.20	84.20	141,543
2021-12-17	88.00	88.00	82.00	82.00	303,049
2021-12-16	86.50	88.20	88.20	88.00	37,289
2021-12-15	89.50	86.00	81.00	86.00	586,830
2021-12-14	94.00	90.00	87.00	90.00	467,618
2021-12-13	97.50	97.50	94.00	94.00	32,701
2021-12-10	97.50	97.50	97.50	97.50	37,730
2021-12-09	97.50	97.50	97.50	97.50	25,238
2021-12-08	95.50	97.40	97.40	97.50	106,849
2021-12-07	93.50	95.00	92.60	95.00	184,248
2021-12-06	98.50	96.30	93.50	95.00	145,805
2021-12-03	98.00	98.50	96.00	98.50	89,023
2021-12-02	98.00	98.00	98.00	98.00	21,893
2021-12-01	99.00	99.00	99.00	99.00	6,280
2021-11-30	99.00	99.00	98.00	99.00	49,637
2021-11-29	97.00	100.00	96.00	96.00	61,019
2021-11-26	101.00	98.00	93.50	97.00	200,166
2021-11-25	104.00	104.00	102.50	102.50	106,614
2021-11-24	105.00	105.00	104.00	104.00	88,196
2021-11-23	105.00	103.00	102.00	103.00	69,863
2021-11-22	102.50	105.00	102.50	105.00	267,761
2021-11-19	102.50	102.50	102.50	102.50	78,390
2021-11-18	106.50	106.50	102.50	102.50	149,889
2021-11-17	106.50	106.50	106.50	106.50	82,373
2021-11-16	109.00	109.00	106.50	106.50	330,390
2021-11-15	108.50	113.00	108.50	110.00	341,641
2021-11-12	103.50	103.50	102.00	102.00	92,614
2021-11-11	97.50	107.00	103.50	105.00	152,473
2021-11-10	97.50	96.00	95.00	96.00	221,075
2021-11-09	98.50	98.50	97.50	97.50	44,385
2021-11-08	98.50	98.00	98.00	98.00	73,918
2021-11-05	100.50	98.50	96.50	98.00	146,309
2021-11-04	100.50	103.00	103.00	103.00	21,761
2021-11-03	100.50	99.00	99.00	100.50	19,484
2021-11-02	101.50	101.50	100.00	100.50	29,002
2021-11-01	102.50	100.00	100.00	100.00	106,656
2021-10-29	102.50	100.00	100.00	102.50	57,016
2021-10-28	101.00	102.50	101.00	102.50	75,893
2021-10-27	101.00	102.00	101.00	102.00	247,262
2021-10-26	96.00	101.00	101.00	101.00	719,323
2021-10-25	96.00	96.00	95.50	96.00	221,125
2021-10-22	101.00	95.60	94.00	95.60	286,702
2021-10-21	105.00	106.50	101.00	101.00	302,394
2021-10-20	107.50	107.50	106.50	106.50	39,812
2021-10-19	110.00	110.00	110.00	110.00	176,985
2021-10-18	115.00	115.00	109.00	110.00	126,173
2021-10-15	107.50	114.00	107.50	114.00	194,474
2021-10-14	114.00	114.00	107.50	107.50	119,307
2021-10-13	110.00	110.00	110.00	111.50	58,008
2021-10-12	111.50	111.50	111.50	111.50	24,201
2021-10-11	112.50	112.50	111.50	111.50	26,803
2021-10-08	112.50	110.00	110.00	112.50	22,614
2021-10-07	111.50	112.50	111.50	112.50	50,061
2021-10-06	108.50	112.50	109.50	111.50	121,418
2021-10-05	107.50	108.00	108.00	108.00	68,577
2021-10-04	108.00	109.50	101.00	107.50	322,036
2021-10-01	112.50	112.50	109.50	110.50	153,736
2021-09-30	116.00	112.00	112.00	112.00	65,527
2021-09-29	112.50	115.50	111.50	115.50	131,087
2021-09-28	121.00	121.00	112.50	112.50	115,903
2021-09-27	117.50	122.00	120.00	121.00	246,388
2021-09-24	118.50	117.50	116.50	116.50	56,381
2021-09-23	110.50	118.00	118.00	118.00	112,928
2021-09-22	110.50	108.00	108.00	108.00	55,740
2021-09-21	109.50	111.50	108.50	110.50	200,188
2021-09-20	127.00	127.00	110.00	110.00	597,329
2021-09-17	130.50	127.50	123.50	123.50	325,460
2021-09-16	133.00	133.00	130.50	130.50	101,001
2021-09-15	130.50	136.00	133.00	133.00	114,563
2021-09-14	130.50	130.50	130.50	130.50	41,419
2021-09-13	133.50	130.00	130.00	130.00	130,462
2021-09-10	127.50	134.00	127.00	134.00	692,749
2021-09-09	127.50	127.50	127.50	127.50	81,225
2021-09-08	127.50	128.00	127.50	128.00	122,079
2021-09-07	130.00	130.00	127.00	130.00	165,100
2021-09-06	120.50	129.00	129.00	127.00	337,860
2021-09-03	108.50	120.00	115.00	120.00	317,428
2021-09-02	106.00	110.00	106.00	110.00	93,651
2021-09-01	107.50	107.50	107.00	107.00	68,784
2021-08-31	103.00	108.00	103.00	106.00	211,997
2021-08-30	103.00	103.00	103.00	103.00	0
2021-08-27	106.00	106.00	103.00	103.00	44,850
2021-08-26	106.00	106.00	106.00	106.00	54,566
2021-08-25	106.00	106.00	106.00	106.00	42,662
2021-08-24	108.00	108.00	106.00	106.00	49,986
2021-08-23	110.50	110.50	108.00	108.00	138,661
2021-08-20	107.00	110.50	108.00	110.50	150,357
2021-08-19	110.00	110.00	103.50	107.00	221,473
2021-08-18	109.50	110.00	109.50	110.00	143,469
2021-08-17	112.00	113.00	109.00	109.50	102,662
2021-08-16	112.50	112.50	111.50	112.00	141,095
2021-08-13	112.50	112.50	111.50	111.50	47,620
2021-08-12	115.00	112.50	108.00	108.00	260,936
2021-08-11	115.50	116.00	113.00	115.00	96,188
2021-08-10	116.50	116.50	115.50	115.50	96,392
2021-08-09	118.00	117.00	114.00	115.00	548,751
2021-08-06	106.50	118.50	112.00	118.50	586,062
2021-08-05	100.00	106.50	103.00	105.00	622,332
2021-08-04	99.00	101.00	99.00	100.00	275,978
2021-08-03	99.00	99.00	95.60	99.00	98,004
2021-08-02	99.00	100.00	96.40	96.40	341,398
2021-07-30	93.00	96.00	94.50	96.00	438,115
2021-07-29	95.00	95.00	93.00	93.00	64,945
2021-07-28	90.50	92.00	92.00	92.00	225,054
2021-07-27	90.50	90.50	90.50	90.50	75,864
2021-07-26	88.00	92.00	88.00	91.00	279,092
2021-07-23	79.50	90.00	82.80	88.50	240,185
2021-07-22	78.50	80.00	80.00	80.00	108,344
2021-07-21	74.50	78.00	78.00	78.00	239,331
2021-07-20	77.50	74.00	74.00	72.00	330,476
2021-07-19	79.50	78.00	77.20	77.50	39,562
2021-07-16	80.00	80.00	79.50	79.50	19,085
2021-07-15	80.00	78.40	78.40	80.00	20,594
2021-07-14	79.50	80.00	79.50	80.00	4,597
2021-07-13	78.00	78.00	78.00	79.50	3,845
2021-07-12	80.00	80.00	79.00	79.50	82,177
2021-07-09	81.50	81.50	80.00	80.00	38,037
2021-07-08	81.50	81.50	81.50	81.50	27,217
2021-07-07	80.50	81.50	80.50	81.50	64,765
2021-07-06	83.00	83.00	80.50	80.50	48,356
2021-07-05	80.00	83.00	81.00	83.00	62,723
2021-07-02	80.00	80.00	80.00	80.00	38,963
2021-07-01	80.00	80.00	80.00	80.00	35,094
2021-06-30	76.50	80.00	78.00	80.00	137,064
2021-06-29	79.00	79.00	76.50	76.50	147,561
2021-06-28	84.00	84.00	79.00	79.00	84,966
2021-06-25	84.00	84.00	84.00	84.00	27,719
2021-06-24	85.00	84.00	84.00	84.00	30,518
2021-06-23	85.00	84.60	84.60	85.00	3,779
2021-06-22	85.00	84.00	84.00	84.00	10,106
2021-06-21	85.00	85.00	85.00	85.00	51,409
2021-06-18	85.00	85.00	85.00	85.00	4,878
2021-06-17	85.00	85.00	85.00	85.00	9,299
2021-06-16	85.00	85.00	85.00	85.00	11,626
2021-06-15	84.00	85.00	84.00	85.00	75,589
2021-06-14	85.00	85.00	85.00	85.00	5,611
2021-06-11	86.50	84.00	84.00	84.00	22,744
2021-06-10	86.50	86.50	86.50	86.50	74,180
2021-06-09	86.50	85.00	85.00	86.50	27,012
2021-06-08	88.00	87.00	87.00	86.50	22,549
2021-06-07	88.00	88.00	88.00	88.00	37,726
2021-06-04	88.00	89.00	89.00	88.00	41,410
2021-06-03	87.50	89.00	89.00	89.00	30,526
2021-06-02	87.00	87.50	86.00	87.50	91,494
2021-06-01	84.00	87.50	82.50	86.00	170,317
2021-05-28	82.00	84.00	81.50	81.50	19,031
2021-05-27	78.50	82.00	78.50	82.00	129,576
2021-05-26	72.00	79.00	72.00	78.50	182,656
2021-05-25	72.00	72.00	72.00	72.00	26,066
2021-05-24	72.00	72.00	72.00	72.00	74,939
2021-05-21	71.50	73.00	71.50	73.00	57,980
2021-05-20	72.00	74.00	71.00	71.50	131,828
2021-05-19	72.00	74.00	74.00	74.00	88,102
2021-05-18	73.00	72.00	69.00	72.00	563,518
2021-05-17	72.50	73.00	71.00	73.00	139,898
2021-05-14	76.00	74.00	69.00	74.00	338,531
2021-05-13	78.00	78.00	76.00	76.00	55,338
2021-05-12	79.00	78.00	78.00	78.00	61,529
2021-05-11	78.00	78.80	78.00	79.00	38,810
2021-05-10	82.00	81.00	78.00	80.00	222,921
2021-05-07	82.50	84.00	84.00	84.00	43,152
2021-05-06	84.50	84.50	82.80	82.80	94,833
2021-05-05	86.50	84.00	84.00	84.00	166,443
2021-05-04	83.00	83.00	83.00	86.50	24,396
2021-04-30	86.50	85.00	85.00	85.00	13,139
2021-04-29	83.00	87.00	83.50	86.50	110,764
2021-04-28	83.50	83.50	81.00	83.00	95,678
2021-04-27	84.50	86.00	84.60	86.00	74,104
2021-04-26	84.50	84.50	84.50	84.50	15,636
2021-04-23	84.50	84.00	84.00	84.00	22,008
2021-04-22	84.50	84.50	84.50	84.50	35,814
2021-04-21	82.00	84.50	80.00	84.50	78,674
2021-04-20	87.50	85.00	82.00	82.00	386,335
2021-04-19	92.00	93.20	88.00	88.00	208,553
2021-04-16	90.00	93.50	90.00	92.00	221,847
2021-04-15	92.00	92.00	89.00	90.00	87,783
2021-04-14	89.00	89.00	89.00	89.00	163,849
2021-04-13	86.50	90.00	87.00	89.00	137,589
2021-04-12	84.00	86.50	84.00	86.50	113,492
2021-04-09	84.00	87.00	84.00	84.00	52,600
2021-04-08	83.00	85.50	83.00	84.00	111,712
2021-04-07	80.00	83.00	81.50	83.00	80,762
2021-04-06	79.00	80.00	79.00	80.00	196,265
2021-04-01	79.00	79.00	79.00	79.00	103,145
2021-03-31	79.00	79.00	79.00	79.00	38,735
2021-03-30	79.00	75.00	75.00	75.00	20,456
2021-03-29	79.00	79.00	79.00	79.00	63,116
2021-03-26	81.50	80.00	78.50	79.00	178,548
2021-03-25	83.00	83.00	83.00	83.00	98,921
2021-03-24	83.00	83.00	83.00	83.00	70,372
2021-03-23	84.50	86.00	83.00	86.00	187,208
2021-03-22	79.50	86.00	86.00	86.00	310,010
2021-03-19	78.50	79.50	78.00	79.50	154,553
2021-03-18	76.00	78.50	76.00	78.50	175,746
2021-03-17	74.50	76.00	74.50	76.00	70,606
2021-03-16	74.50	74.50	74.50	74.50	87,744
2021-03-15	74.50	74.00	74.00	74.00	104,027
2021-03-12	74.00	74.00	74.00	74.50	100,902
2021-03-11	74.00	74.50	72.50	72.50	354,494
2021-03-10	72.50	72.50	72.50	72.50	40,037
2021-03-09	72.00	72.50	72.00	72.50	161,516
2021-03-08	70.50	72.00	70.00	72.00	207,572
2021-03-05	70.50	70.50	70.50	69.00	83,311
2021-03-04	69.00	70.50	70.50	70.50	53,670
2021-03-03	69.00	69.00	69.00	69.00	19,269
2021-03-02	69.00	69.50	69.00	69.00	79,201
2021-03-01	67.50	71.00	65.00	71.00	141,168
2021-02-26	67.00	67.50	67.00	67.50	96,801
2021-02-25	64.00	67.00	64.00	67.00	73,099
2021-02-24	64.00	64.00	64.00	64.00	46,608
2021-02-23	64.00	63.00	63.00	63.00	69,640
2021-02-22	65.00	65.00	64.00	64.00	62,856
2021-02-19	67.00	65.50	65.50	65.50	61,769
2021-02-18	68.50	68.00	66.00	66.00	115,748
2021-02-17	70.00	70.00	68.50	68.50	32,147
2021-02-16	69.00	68.00	68.00	69.00	43,759
2021-02-15	72.00	72.00	69.00	69.00	118,926
2021-02-12	72.00	72.00	69.00	69.00	51,867
2021-02-11	70.00	70.00	70.00	70.00	23,536
2021-02-10	71.00	69.50	69.50	70.00	127,166
2021-02-09	69.50	71.00	69.50	71.00	134,392
2021-02-08	67.00	69.50	69.50	69.50	229,752
2021-02-05	64.50	67.00	64.00	67.00	87,208
2021-02-04	64.50	64.50	64.50	64.50	64,910
2021-02-03	64.50	64.50	64.50	64.50	77,429
2021-02-02	67.00	66.00	64.00	64.50	184,518
2021-02-01	64.50	67.00	62.00	66.00	219,606
2021-01-29	65.00	65.00	63.50	64.00	54,714
2021-01-28	62.50	62.50	62.50	62.50	54,989
2021-01-27	62.00	61.00	61.00	61.00	48,255
2021-01-26	62.00	64.00	64.00	64.00	25,773
2021-01-25	62.00	62.00	62.00	62.00	90,486
2021-01-22	62.00	61.00	61.00	61.00	88,286
2021-01-21	61.00	62.00	62.00	62.00	206,746
2021-01-20	60.00	61.00	60.00	61.00	52,882
2021-01-19	60.00	60.00	60.00	60.00	59,176
2021-01-18	60.00	60.00	60.00	60.00	100,476
2021-01-15	60.00	61.00	60.00	61.00	29,812
2021-01-14	60.00	60.00	60.00	60.00	69,735
2021-01-13	59.00	60.00	59.00	60.00	63,206
2021-01-12	59.00	60.00	59.00	59.00	125,470
2021-01-11	61.00	62.00	58.50	59.00	170,309
2021-01-08	63.50	62.00	62.00	62.00	91,888
2021-01-07	64.00	64.00	63.00	64.00	134,416
2021-01-06	63.00	64.00	64.00	64.00	142,391
2021-01-05	65.50	65.50	63.00	63.00	137,752
2021-01-04	65.00	65.50	64.00	64.00	242,697
2020-12-31	62.00	64.00	62.00	63.00	138,981
2020-12-30	60.00	63.00	60.00	63.00	296,502
2020-12-29	56.50	61.00	56.50	60.00	284,290
2020-12-24	57.00	58.00	58.00	58.00	137,262
2020-12-23	57.00	60.00	60.00	60.00	135,903
2020-12-22	57.00	57.00	57.00	57.00	99,782
2020-12-21	59.00	57.00	55.00	57.00	345,826
2020-12-18	59.50	59.50	58.00	59.00	231,967
2020-12-17	59.50	59.50	59.50	59.50	104,850
2020-12-16	59.00	61.00	61.00	59.50	88,145
2020-12-15	59.50	59.00	57.00	59.00	326,450
2020-12-14	55.00	59.50	55.00	59.50	490,490
2020-12-11	58.00	56.00	53.50	55.50	267,537
2020-12-10	61.00	58.00	58.00	58.00	118,947
2020-12-09	61.50	62.50	60.00	60.00	689,265
2020-12-08	59.00	59.00	59.00	59.00	110,128
2020-12-07	57.50	60.00	59.00	59.00	169,533
2020-12-04	53.50	59.00	55.00	59.00	221,988
2020-12-03	53.50	53.50	53.50	53.50	130,234
2020-12-02	54.00	54.00	52.00	53.50	36,131
2020-12-01	51.50	54.00	50.00	54.00	128,408
2020-11-30	49.50	51.00	49.50	51.00	177,549
2020-11-27	51.00	50.00	49.50	49.50	171,316
2020-11-26	51.00	50.50	50.00	50.00	201,922
2020-11-25	50.50	51.00	50.50	51.00	264,094
2020-11-24	50.50	50.50	50.50	50.50	127,617
2020-11-23	51.00	51.00	50.50	50.50	130,844
2020-11-20	51.50	52.00	50.00	50.00	75,550
2020-11-19	51.00	52.50	51.00	51.50	212,062
2020-11-18	50.00	51.50	50.00	51.50	191,833
2020-11-17	50.00	49.00	49.00	50.00	81,677
2020-11-16	50.00	50.50	50.00	50.00	63,763
2020-11-13	46.00	49.00	46.00	50.00	113,603
2020-11-12	49.00	48.50	46.00	46.00	139,085
2020-11-11	50.50	50.50	49.00	49.00	61,670
2020-11-10	49.50	51.75	50.50	50.50	309,561
2020-11-09	48.50	49.50	45.60	49.50	133,576
2020-11-06	48.00	49.00	47.00	47.00	96,569
2020-11-05	48.00	48.00	47.00	47.00	73,474
2020-11-04	49.00	49.00	48.00	48.00	24,057
2020-11-03	48.50	49.00	48.00	49.00	124,910
2020-11-02	48.50	48.50	48.50	48.50	19,166
2020-10-30	48.50	48.50	48.50	48.50	33,704
2020-10-29	47.50	47.00	47.00	48.50	44,105
2020-10-28	49.00	49.00	48.00	48.00	92,824
2020-10-27	48.50	49.50	48.50	49.50	111,417
2020-10-26	48.50	48.50	48.50	48.50	43,045
2020-10-23	48.00	50.50	50.50	50.50	74,931
2020-10-22	48.00	50.00	50.00	48.00	86,247
2020-10-21	47.50	48.00	48.00	48.00	42,509
2020-10-20	49.20	50.00	49.00	49.00	143,117
2020-10-16	49.70	49.00	49.00	49.00	56,587
2020-10-15	48.70	49.70	48.70	49.70	51,874
2020-10-14	49.20	50.00	48.70	48.70	75,015
2020-10-13	49.20	51.00	49.00	49.00	74,584
2020-10-12	50.50	50.50	49.70	49.70	116,748
2020-10-09	50.00	51.50	50.00	51.50	98,630
2020-10-08	50.00	50.00	50.00	50.00	104,818
2020-10-07	50.50	50.50	50.00	50.00	80,238
2020-10-06	51.50	51.50	50.50	50.50	102,681
2020-10-05	51.50	52.00	52.00	51.50	68,783
2020-10-02	51.50	52.00	52.00	52.00	35,751
2020-10-01	51.50	51.50	51.50	51.50	32,745
2020-09-30	51.50	51.50	51.50	51.50	34,459
2020-09-29	51.50	51.50	51.50	51.50	40,810
2020-09-28	50.00	50.50	50.00	50.50	68,622
2020-09-25	47.20	50.50	47.20	50.00	76,979
2020-09-24	52.50	52.50	49.00	49.00	91,374
2020-09-23	52.50	52.50	52.50	52.50	40,281
2020-09-22	52.00	52.50	50.00	52.50	175,787
2020-09-21	57.50	54.00	54.00	54.00	142,626
2020-09-18	57.50	57.50	57.50	57.50	33,887
2020-09-17	57.50	57.50	57.50	57.50	35,471
2020-09-16	57.50	57.50	57.50	57.50	119,899
2020-09-15	58.50	58.50	57.50	57.50	112,620
2020-09-14	56.00	60.00	57.00	60.00	196,904
2020-09-11	53.00	56.00	53.00	56.00	149,942
2020-09-10	54.00	54.00	53.00	54.00	81,083
2020-09-09	56.00	56.00	52.50	54.00	210,899
2020-09-08	58.50	59.00	55.00	56.00	135,957
2020-09-07	55.50	60.00	58.50	58.50	535,246
2020-09-04	56.00	56.00	54.00	55.50	143,377
2020-09-03	57.00	55.00	55.00	56.00	106,641
2020-09-02	56.00	57.50	54.00	57.00	903,779
2020-09-01	55.00	56.00	54.50	55.25	240,224
2020-08-28	52.25	52.25	52.25	52.25	47,472
2020-08-27	53.25	51.00	51.00	52.25	115,149
2020-08-26	53.25	53.25	52.00	53.25	50,171
2020-08-25	54.50	56.00	52.50	53.25	388,579
2020-08-24	49.50	56.00	52.00	54.50	524,009
2020-08-21	47.50	49.50	47.50	49.50	164,923
2020-08-20	47.50	46.00	46.00	47.50	38,213
2020-08-19	47.50	47.50	47.50	47.50	67,337
2020-08-18	47.50	47.50	47.50	47.50	57,744
2020-08-17	47.50	47.50	47.50	47.50	106,821
2020-08-14	47.00	47.50	46.00	47.50	17,638
2020-08-13	46.50	47.50	46.50	47.50	132,302
2020-08-12	48.50	47.00	47.00	46.00	279,540
2020-08-11	48.50	48.50	48.50	48.50	106,218
2020-08-10	50.00	50.00	50.00	48.50	46,449
2020-08-07	50.00	50.00	50.00	50.00	22,828
2020-08-06	50.50	50.50	49.90	50.00	59,191
2020-08-05	46.40	50.50	46.40	50.50	237,628
2020-08-04	48.00	49.00	49.00	48.00	47,369
2020-07-31	51.50	51.50	51.50	51.50	28,946
2020-07-30	50.20	51.50	48.40	49.70	95,561
2020-07-29	52.50	53.00	53.00	49.70	111,044
2020-07-28	54.00	54.00	52.50	52.50	70,024
2020-07-27	54.00	54.00	52.00	54.00	90,890
2020-07-24	54.00	55.00	55.00	54.00	37,438
2020-07-23	53.00	55.00	53.50	54.00	76,117
2020-07-22	53.00	53.50	53.50	53.00	72,826
2020-07-21	53.50	53.50	52.50	53.00	126,945
2020-07-20	52.25	53.50	52.25	52.25	145,920
2020-07-17	48.50	52.25	48.50	52.25	253,406
2020-07-16	50.50	50.50	48.50	48.50	91,454
2020-07-15	52.00	52.00	50.50	50.50	197,497
2020-07-14	52.00	52.00	52.00	52.00	104,211
2020-07-13	50.50	52.00	47.80	52.00	528,042
2020-07-10	50.00	51.00	50.00	50.50	182,732
2020-07-09	50.00	52.00	50.00	50.00	449,091
2020-07-08	56.00	54.00	50.00	50.00	904,405
2020-07-07	57.00	59.00	59.00	56.00	46,171
2020-07-06	60.00	60.00	57.50	57.50	46,750
2020-07-03	60.00	61.00	61.00	60.00	59,005
2020-07-02	60.00	60.00	60.00	60.00	29,645
2020-06-30	60.00	59.50	59.50	60.00	81,236
2020-06-29	63.50	65.00	59.50	63.50	140,541
2020-06-26	57.00	65.00	57.00	60.50	87,534
2020-06-25	60.50	60.50	60.50	60.50	19,651
2020-06-24	60.50	62.00	62.00	60.50	25,598
2020-06-23	60.50	63.00	63.00	60.50	74,187
2020-06-22	58.00	61.00	56.00	60.50	47,951
2020-06-19	57.00	59.00	57.00	58.00	94,652
2020-06-18	57.00	57.00	57.00	57.00	43,246
2020-06-17	57.00	57.00	57.00	57.00	49,332
2020-06-16	49.50	57.00	49.50	57.00	154,846
2020-06-15	51.00	53.00	53.00	49.50	157,769
2020-06-12	48.50	53.00	50.00	51.00	293,489
2020-06-11	54.00	56.00	48.50	48.50	248,049
2020-06-10	51.00	56.00	51.00	54.00	59,872
2020-06-09	56.50	56.50	53.50	53.50	72,450
2020-06-08	56.00	56.00	56.00	56.50	114,462
2020-06-05	56.50	56.50	56.50	56.50	33,576
2020-06-04	56.00	56.50	56.00	56.50	106,854
2020-06-03	59.00	60.00	55.50	56.00	230,976
2020-06-02	62.00	61.50	52.00	59.00	383,055
2020-06-01	62.50	64.00	64.00	62.00	39,958
2020-05-29	63.50	63.00	63.00	63.50	56,970
2020-05-28	61.50	63.50	62.00	63.50	68,117
2020-05-27	63.00	63.00	61.50	63.00	60,257
2020-05-26	63.50	65.00	63.00	63.00	102,309
2020-05-22	62.00	62.00	62.00	62.00	30,580
2020-05-21	68.50	68.50	62.00	62.00	168,374
2020-05-20	67.00	68.50	65.00	68.50	75,222
2020-05-19	66.00	67.00	66.00	67.00	128,268
2020-05-18	65.50	66.00	64.50	66.00	75,420
2020-05-15	61.00	63.00	63.00	65.50	69,066
2020-05-14	67.50	65.00	61.00	61.00	263,968
2020-05-13	58.50	71.50	58.50	66.50	398,389
2020-05-12	54.50	60.50	53.00	58.50	347,507
2020-05-11	48.50	55.00	54.00	54.50	354,363
2020-05-07	48.00	50.00	50.00	48.50	83,073
2020-05-06	48.00	49.00	49.00	48.00	45,806
2020-05-05	48.00	47.40	47.40	48.00	47,956
2020-05-04	47.00	48.00	46.50	46.50	111,772
2020-05-01	49.00	47.00	44.50	47.00	307,766
2020-04-30	49.00	50.00	49.00	49.00	97,908
2020-04-29	53.50	50.00	50.00	49.00	195,067
2020-04-28	53.00	53.50	53.00	53.00	144,880
2020-04-27	53.00	53.00	53.00	53.00	201,108
2020-04-24	52.50	54.00	54.00	53.00	120,146
2020-04-23	51.50	51.50	51.50	51.50	44,472
2020-04-22	52.00	52.00	51.00	52.00	179,364
2020-04-21	52.00	52.00	50.50	52.00	125,027
2020-04-20	51.00	51.00	51.00	51.00	177,929
2020-04-17	51.00	48.80	48.80	51.00	43,208
2020-04-16	49.50	51.00	49.50	51.00	76,031
2020-04-15	52.00	52.00	49.50	49.50	248,596
2020-04-14	50.00	52.00	50.00	50.00	225,627
2020-04-09	50.00	52.00	49.80	50.00	474,790
2020-04-08	50.00	51.00	50.00	50.00	477,951
2020-04-07	47.00	50.50	50.50	47.00	306,404
2020-04-06	43.00	48.00	46.60	43.00	363,058
2020-04-03	39.50	39.50	39.50	39.50	38,587
2020-04-03	39.50	43.00	39.00	43.00	199,776
2020-04-02	43.00	39.50	39.50	39.50	128,930
2020-04-02	43.00	43.00	43.00	43.00	13,530
2020-04-01	44.00	43.00	43.00	43.00	175,864
2020-04-01	44.00	44.00	44.00	43.00	160,111
2020-03-31	40.50	43.00	40.50	40.50	170,267
2020-03-30	44.00	44.00	40.50	44.00	186,632
2020-03-27	44.00	45.00	44.00	44.00	247,550
2020-03-26	37.50	42.50	37.00	37.50	231,685
2020-03-25	37.00	37.00	37.00	37.00	87,593
2020-03-24	34.00	37.50	37.00	34.00	160,194
2020-03-23	35.50	35.50	34.50	35.50	64,316
2020-03-20	31.50	36.00	33.00	31.50	141,268
2020-03-19	33.00	33.00	31.00	32.50	104,742
2020-03-18	34.00	33.00	31.20	35.00	48,635
2020-03-17	35.00	36.50	35.00	36.00	38,043
2020-03-16	40.50	39.00	35.50	41.00	526,013
2020-03-13	40.00	41.00	40.00	40.00	118,372
2020-03-12	43.50	43.50	39.00	44.50	61,405
2020-03-11	44.50	44.50	44.50	44.50	79,309
2020-03-10	42.00	44.50	42.00	42.00	163,255
2020-03-09	37.50	42.00	38.00	42.00	440,084
2020-03-06	42.00	42.00	38.00	39.00	112,683
2020-03-05	44.50	44.50	42.00	44.50	82,958
2020-03-04	45.00	45.00	44.50	45.50	97,066
2020-03-03	44.50	45.50	44.50	44.50	127,276
2020-03-02	42.00	45.00	41.50	41.50	507,989
2020-02-28	42.00	42.00	37.00	43.50	499,332
2020-02-27	46.40	46.40	42.50	46.40	346,241
2020-02-26	50.00	50.00	44.40	50.00	296,863
2020-02-25	50.00	50.00	50.00	50.00	94,467
2020-02-24	53.00	50.00	47.50	53.50	434,086
2020-02-21	53.50	54.50	54.50	53.50	61,640
2020-02-20	54.00	53.50	53.50	53.50	242,145
2020-02-19	53.50	53.50	53.50	53.50	162,639
2020-02-18	52.25	53.00	53.00	53.50	271,205
2020-02-17	51.50	52.25	51.50	52.25	126,353
2020-02-14	51.50	51.50	51.50	51.50	93,244
2020-02-13	51.50	51.00	51.00	51.50	192,252
2020-02-12	48.50	52.00	48.50	51.50	483,073
2020-02-11	48.50	48.50	48.50	48.50	44,853
2020-02-10	48.00	49.00	49.00	48.50	403,545
2020-02-07	43.00	48.50	47.00	48.00	1,314,951
2020-02-06	42.50	42.50	42.50	42.50	73,814
2020-02-05	41.50	42.50	41.50	42.50	47,987
2020-02-04	41.50	41.50	41.50	41.50	13,944
2020-02-03	41.00	41.00	40.00	41.00	172,906
2020-01-31	41.00	41.00	41.00	41.00	60,687
2020-01-30	44.00	44.00	41.00	41.00	161,068
2020-01-29	44.00	44.00	44.00	44.00	95,065
2020-01-28	44.00	44.00	44.00	44.00	59,761
2020-01-27	44.00	44.00	44.00	44.00	78,184
2020-01-24	44.00	44.00	44.00	44.00	81,458
2020-01-23	44.00	44.00	44.00	44.00	77,088
2020-01-22	44.00	44.00	44.00	44.00	74,196
2020-01-21	44.00	44.00	44.00	44.00	90,747
2020-01-20	44.00	44.00	44.00	44.00	50,772
2020-01-17	44.00	44.00	44.00	44.00	32,763
2020-01-16	43.00	44.00	43.00	44.00	86,253
2020-01-15	43.00	43.00	41.50	43.00	275,947
2020-01-14	46.00	46.00	43.00	43.00	175,541
2020-01-13	46.00	46.00	46.00	46.00	19,820
2020-01-10	46.00	46.00	46.00	46.00	54,950
2020-01-09	46.00	46.50	46.00	46.00	141,147
2020-01-08	46.00	46.20	46.20	46.00	44,850
2020-01-07	46.00	46.00	46.00	46.00	31,816
2020-01-06	46.00	46.20	46.20	46.00	189,947
2020-01-03	47.00	46.80	45.00	46.00	470,768
2020-01-02	45.00	48.00	48.00	47.00	264,122
2019-12-31	44.50	45.50	43.00	45.00	299,954
2019-12-30	44.50	44.50	44.50	44.50	49,321
2019-12-27	44.50	44.50	44.50	44.50	34,624
2019-12-24	44.00	44.50	44.00	44.50	41,624
2019-12-23	43.00	44.50	43.00	44.00	227,147
2019-12-20	43.00	45.00	43.00	43.00	137,027
2019-12-19	43.00	43.00	43.00	43.00	32,563
2019-12-18	43.00	43.00	43.00	43.00	5,518
2019-12-17	43.00	43.00	43.00	43.00	132,110
2019-12-16	41.00	43.50	41.00	43.00	156,088
2019-12-13	41.00	41.00	41.00	41.00	47,965
2019-12-12	41.00	41.00	41.00	41.00	0
2019-12-11	41.00	41.00	41.00	41.00	32,592
2019-12-10	41.00	41.00	41.00	41.00	105,248
2019-12-09	41.00	41.00	41.00	41.00	36,023
2019-12-06	41.00	41.00	41.00	41.00	0
2019-12-05	41.00	41.00	41.00	41.00	37,970
2019-12-04	40.50	41.00	40.50	41.00	39,474
2019-12-03	41.50	41.50	40.00	40.50	160,049
2019-12-02	41.50	41.50	41.50	41.50	53,260
2019-11-29	41.50	41.50	41.50	41.50	104,772
2019-11-28	41.50	41.50	41.00	41.50	48,734
2019-11-27	40.50	41.50	40.50	41.50	140,426
2019-11-26	40.00	40.00	40.00	40.50	330,653
2019-11-25	43.50	40.00	40.00	40.00	626,671
2019-11-22	42.00	43.50	42.00	43.50	223,840
2019-11-21	45.00	43.00	41.50	42.00	518,570
2019-11-20	49.50	48.00	43.00	45.00	1,163,564
2019-11-19	48.50	50.00	50.00	49.00	119,726
2019-11-18	47.00	49.00	47.00	48.50	299,339
2019-11-15	46.00	47.00	46.00	47.00	68,068
2019-11-14	48.00	48.00	46.00	46.00	136,108
2019-11-13	46.00	49.00	48.00	48.00	313,843
2019-11-12	41.50	46.50	44.50	46.00	999,298
2019-11-11	41.50	42.50	41.00	41.50	61,647
2019-11-08	41.00	42.50	41.00	41.50	412,519
2019-11-07	37.50	41.00	39.00	41.00	327,489
2019-11-06	38.00	38.00	37.50	37.50	85,000
2019-11-05	38.00	38.00	38.00	38.00	12,500
2019-11-04	38.00	38.00	38.00	38.00	21,708
2019-11-01	38.00	38.00	38.00	38.00	128,082
2019-10-31	37.00	38.00	37.40	38.00	133,179
2019-10-30	38.00	38.00	37.00	37.00	26,210
2019-10-29	38.00	38.00	38.00	38.00	0
2019-10-28	39.00	39.00	39.00	38.00	305,500
2019-10-25	38.50	38.00	38.00	38.00	31,830
2019-10-24	38.50	38.50	38.50	38.50	96
2019-10-23	38.50	38.50	38.50	38.50	30,779
2019-10-22	38.50	39.00	39.00	38.50	4,454
2019-10-21	38.50	38.50	38.50	38.50	97,249
2019-10-18	38.50	39.00	39.00	38.50	218,514
2019-10-17	38.50	39.00	38.50	38.50	112,532
2019-10-16	36.50	38.00	38.00	38.50	128,416
2019-10-15	36.50	36.50	36.50	36.50	1,500
2019-10-14	36.50	37.00	37.00	36.50	37,368
2019-10-11	36.50	36.50	36.50	36.50	18,676
2019-10-10	37.00	37.00	36.50	36.00	86,500
2019-10-09	35.00	36.00	35.00	36.00	94,511
2019-10-08	34.00	35.00	35.00	35.00	117,779
2019-10-07	34.00	34.00	34.00	34.00	1,022
2019-10-04	34.00	34.00	34.00	34.00	20,000
2019-10-03	34.00	34.00	34.00	34.00	0
2019-10-02	34.50	34.50	34.00	34.00	37,564
2019-10-01	35.00	35.00	35.00	34.50	10,000
2019-09-30	35.00	35.00	34.50	34.50	12,670
2019-09-27	35.00	35.00	35.00	35.00	74,450
2019-09-26	35.00	35.00	35.00	35.00	3,861
2019-09-25	35.00	35.00	35.00	35.00	0
2019-09-24	35.00	35.00	35.00	35.00	5,670
2019-09-23	35.50	35.50	34.00	35.00	2,885
2019-09-20	35.00	35.50	35.00	35.00	38,001
2019-09-19	35.00	35.00	35.00	35.00	15,000
2019-09-18	35.00	35.00	35.00	35.00	33,159
2019-09-17	35.00	35.00	35.00	35.00	135,526
2019-09-16	35.00	35.00	35.00	35.00	82
2019-09-13	35.00	35.00	35.00	35.00	20,000
2019-09-12	35.00	35.00	35.00	35.00	51,443
2019-09-11	36.00	35.00	34.50	35.00	78,280
2019-09-10	36.00	36.00	36.00	36.00	30,600
2019-09-09	36.00	36.00	36.00	36.00	35,943
2019-09-06	36.00	36.00	36.00	36.00	6,755
2019-09-05	34.50	36.00	34.50	36.00	53,637
2019-09-04	35.50	35.40	35.40	34.50	16,492
2019-09-03	35.50	35.50	35.50	35.50	7,812
2019-09-02	36.00	36.00	35.00	35.50	17,500
2019-08-30	35.50	35.50	35.50	35.50	11,900
2019-08-29	36.00	36.00	35.50	36.00	63,180
2019-08-28	36.50	37.00	36.00	36.00	100,909
2019-08-27	37.00	37.00	37.00	36.50	58,965
2019-08-23	37.00	37.00	37.00	37.00	1,259
2019-08-22	38.00	38.00	37.00	37.00	67,629
2019-08-21	38.50	38.50	38.50	38.50	4,510
2019-08-20	38.00	38.00	38.00	38.50	40,121
2019-08-19	38.50	38.20	38.20	38.50	28,508
2019-08-16	38.50	38.20	38.20	38.50	33,655
2019-08-15	38.50	38.20	38.20	38.50	142,068
2019-08-14	38.00	38.50	38.00	38.50	79,426
2019-08-13	38.50	38.50	38.00	38.00	57,293
2019-08-12	38.50	38.50	38.50	38.50	65,287
2019-08-09	38.50	38.50	38.00	38.50	125,188
2019-08-08	36.50	38.50	37.00	38.50	91,062
2019-08-07	37.00	37.00	36.50	36.50	84,949
2019-08-06	35.50	37.00	35.50	37.00	76,000
2019-08-05	35.70	36.00	34.50	35.50	146,245
2019-08-02	35.70	36.00	36.00	35.70	24,316
2019-08-01	35.70	35.80	35.80	35.70	33,335
2019-07-31	35.00	35.70	33.80	35.70	184,849
2019-07-30	36.50	36.50	34.50	35.00	91,402
2019-07-29	36.50	36.50	36.50	36.50	9,462
2019-07-26	35.50	36.00	36.00	36.50	48,425
2019-07-25	36.00	36.00	36.00	35.50	99,823
2019-07-24	36.00	36.40	36.40	36.00	11,228
2019-07-23	36.00	36.00	36.00	36.00	61,615
2019-07-22	37.50	37.50	35.50	36.00	143,590
2019-07-19	38.50	38.50	37.50	37.50	93,185
2019-07-18	38.50	38.00	38.00	38.50	42,982
2019-07-17	38.50	38.50	38.50	38.50	24,033
2019-07-16	38.50	38.00	38.00	38.50	35,000
2019-07-15	38.50	38.50	38.50	38.50	26,059
2019-07-12	38.50	38.50	38.50	38.50	50,008
2019-07-11	38.50	38.50	38.50	38.50	2,879
2019-07-10	38.00	38.60	38.00	38.50	113,218
2019-07-09	40.00	38.50	37.50	38.00	218,350
2019-07-08	40.00	40.00	40.00	40.00	46,428
2019-07-05	40.00	40.00	40.00	40.00	81,703
2019-07-04	39.60	40.00	39.60	40.00	116,255
2019-07-03	39.00	41.00	39.00	40.00	243,672
2019-07-02	38.00	39.00	38.00	38.50	295,516
2019-07-01	38.00	38.00	37.00	38.00	372,066
2019-06-28	38.50	38.80	37.00	38.00	81,782
2019-06-27	38.50	39.00	37.50	38.50	177,204
2019-06-26	36.50	40.50	38.50	38.50	2,261,010
2019-06-25	33.00	35.00	35.00	35.00	215,264
2019-06-24	35.00	35.00	33.00	33.00	120,999
2019-06-21	35.20	35.50	34.00	36.00	66,331
2019-06-20	34.50	39.00	33.50	36.00	400,273
2019-06-19	32.50	34.50	32.50	34.50	45,716
2019-06-18	32.50	32.50	32.50	32.50	19,250
2019-06-17	34.00	34.00	32.50	32.50	224,467
2019-06-14	34.00	34.00	34.00	34.00	150,868
2019-06-13	32.00	35.50	32.00	34.00	383,075
2019-06-12	30.00	31.50	30.00	31.50	57,417
2019-06-11	30.00	30.00	30.00	30.00	104,181
2019-06-10	30.00	30.00	30.00	30.00	27,465
2019-06-07	30.00	30.00	30.00	30.00	0
2019-06-06	29.50	30.00	30.00	30.00	46,852
2019-06-05	29.50	29.50	29.50	29.50	14,000
2019-06-04	30.00	30.00	29.20	29.50	4,115
2019-06-03	30.00	30.00	30.00	30.00	0
2019-05-31	31.00	31.00	30.00	31.00	38,903
2019-05-30	31.00	31.00	31.00	31.00	0
2019-05-29	31.00	31.00	30.50	31.00	39,755
2019-05-28	31.00	31.00	31.00	31.00	19,414
2019-05-24	30.50	31.00	29.50	31.00	111,146
2019-05-23	31.50	32.00	30.00	30.50	153,026
2019-05-22	31.50	31.50	31.00	31.50	135,319
2019-05-21	28.50	31.50	29.00	31.50	329,608
2019-05-20	29.60	29.60	29.60	28.50	352,700
2019-05-17	28.00	29.40	29.40	28.50	327,548
2019-05-16	28.00	28.00	28.00	28.00	12,810
2019-05-15	28.00	28.00	28.00	28.00	0
2019-05-14	28.00	28.00	28.00	28.00	22,100
2019-05-13	27.00	28.00	26.50	28.00	248,962
2019-05-10	27.50	27.50	25.50	27.00	135,913
2019-05-09	28.50	28.50	27.50	27.50	35,268
2019-05-08	28.50	28.50	28.50	28.50	42,262
2019-05-07	30.00	29.60	28.50	28.50	70,498

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131