CSH.L Share History

CSH.L Share Price history. The following table shows end-of-day data CSH historical share prices for CSH.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2023-08-03	79.60	80.20	79.60	79.80	114,999
2023-08-02	79.60	79.80	79.60	79.80	122,192
2023-08-01	79.60	79.80	79.60	79.60	122,115
2023-07-31	79.60	79.70	79.60	79.60	485,111
2023-07-28	79.60	79.80	79.60	79.80	241,042
2023-07-27	79.60	79.80	79.60	79.60	54,864
2023-07-26	79.60	79.80	79.60	79.60	176,031
2023-07-25	79.60	79.80	79.60	79.60	119,747
2023-07-24	79.60	79.80	79.60	79.60	105,502
2023-07-21	79.80	79.90	79.60	79.60	372,071
2023-07-20	79.70	80.00	79.60	79.70	318,513
2023-07-19	79.70	79.90	79.60	79.60	216,275
2023-07-18	79.60	79.90	79.60	79.70	310,848
2023-07-17	79.70	79.80	79.60	79.80	586,263
2023-07-14	79.90	79.90	79.70	79.70	1,905,206
2023-07-13	79.70	79.80	79.50	79.50	997,082
2023-07-12	79.70	79.90	79.70	79.80	440,094
2023-07-11	79.70	79.80	79.70	79.70	568,111
2023-07-10	80.20	80.20	79.70	79.70	9,001,498
2023-07-07	79.80	79.90	79.80	79.80	560,563
2023-07-06	79.70	79.90	79.70	79.90	862,561
2023-07-05	79.70	80.00	79.70	80.00	676,884
2023-07-04	79.90	79.90	79.70	79.70	3,206,004
2023-07-03	80.10	80.20	79.90	79.90	792,094
2023-06-30	80.20	80.20	79.90	79.90	293,549
2023-06-29	80.00	80.20	79.90	80.00	498,668
2023-06-28	80.00	80.30	80.00	80.20	456,550
2023-06-27	79.80	80.30	79.80	80.30	9,864,109
2023-06-26	78.80	80.10	78.80	79.70	4,979,782
2023-06-23	79.60	80.50	79.50	79.70	1,618,114
2023-06-22	79.60	79.60	79.10	79.50	1,907,199
2023-06-21	79.40	79.60	79.40	79.50	16,512,754
2023-06-20	79.50	79.70	79.40	79.50	1,803,282
2023-06-19	79.70	79.80	79.50	79.60	7,023,942
2023-06-16	78.80	79.80	78.80	79.80	2,546,449
2023-06-15	79.70	79.80	79.60	79.80	1,989,111
2023-06-14	79.70	79.80	79.60	79.70	2,145,664
2023-06-13	79.70	79.80	79.70	79.70	2,370,089
2023-06-12	79.90	79.90	79.70	79.70	3,035,507
2023-06-09	79.00	79.80	79.00	79.80	2,191,540
2023-06-08	79.50	79.70	79.30	79.40	1,638,515
2023-06-07	79.60	79.60	79.10	79.10	1,098,588
2023-06-06	79.70	79.70	79.40	79.40	864,615
2023-06-05	79.70	79.90	79.40	79.40	2,392,019
2023-06-02	79.40	79.90	79.40	79.60	2,647,035
2023-06-01	80.00	80.00	79.70	79.70	3,323,173
2023-05-31	80.30	80.30	79.80	79.80	2,846,324
2023-05-30	79.80	80.10	79.80	79.90	2,962,288
2023-05-29	79.90	79.90	79.90	79.90	0
2023-05-26	79.70	81.00	79.70	79.90	8,988,363
2023-05-25	79.90	79.90	79.70	79.80	3,808,265
2023-05-24	79.80	79.90	79.80	79.80	4,836,879
2023-05-23	79.90	80.00	79.80	79.90	13,722,197
2023-05-22	79.90	80.00	79.80	79.90	78,552,746
2023-05-19	79.50	80.00	79.50	79.90	25,404,898
2023-05-18	80.20	80.40	79.60	79.80	26,332,570
2023-05-17	80.80	80.80	80.10	80.30	19,717,540
2023-05-16	80.20	80.80	80.20	80.40	6,725,724
2023-05-15	80.50	81.00	80.50	80.80	7,358,289
2023-05-12	80.10	80.50	80.10	80.40	5,706,464
2023-05-11	80.00	80.20	80.00	80.10	19,547,570
2023-05-10	80.10	80.30	79.90	79.90	107,430,088
2023-05-09	55.90	80.20	53.90	80.10	162,993,760
2023-05-08	55.40	55.40	55.40	55.40	0
2023-05-05	53.60	55.40	53.50	55.40	1,140,034
2023-05-04	53.80	53.80	52.40	52.60	3,124,330
2023-05-03	54.10	54.10	52.00	53.00	2,014,473
2023-05-02	53.90	54.00	53.30	53.40	2,233,776
2023-05-01	53.30	53.30	53.30	53.30	0
2023-04-28	54.10	54.10	52.80	53.30	12,862,133
2023-04-27	53.50	53.70	53.20	53.40	1,195,933
2023-04-26	54.50	54.50	53.10	53.20	2,791,787
2023-04-25	56.40	56.80	54.60	54.80	1,250,703
2023-04-24	57.80	57.80	56.00	56.40	1,094,019
2023-04-21	59.00	59.00	56.10	56.20	1,899,096
2023-04-20	59.10	60.20	59.10	59.50	843,251
2023-04-19	58.90	59.20	57.30	59.10	1,727,703
2023-04-18	60.40	61.80	59.20	59.20	1,176,284
2023-04-17	60.20	60.20	58.90	58.90	1,265,842
2023-04-14	59.40	60.00	58.20	59.70	1,191,686
2023-04-13	58.70	59.10	57.90	58.10	1,199,891
2023-04-12	57.00	59.30	57.00	58.70	1,443,649
2023-04-11	56.10	57.60	56.10	57.00	1,320,748
2023-04-10	55.90	55.90	55.90	55.90	0
2023-04-07	55.90	55.90	55.90	55.90	0
2023-04-06	54.00	55.90	54.00	55.90	1,066,908
2023-04-05	56.70	56.70	54.00	54.20	1,118,356
2023-04-04	54.00	56.20	54.00	55.80	1,794,185
2023-04-03	51.50	54.70	51.50	54.20	1,486,833
2023-03-31	53.00	54.00	52.90	53.70	1,421,308
2023-03-30	52.40	54.00	52.20	54.00	1,724,051
2023-03-29	51.90	52.20	51.50	52.00	2,593,435
2023-03-28	54.00	54.00	51.10	51.70	1,997,543
2023-03-27	53.00	53.00	52.10	52.80	749,725
2023-03-24	52.50	53.00	51.80	53.00	1,844,094
2023-03-23	55.00	55.00	52.20	52.60	922,690
2023-03-22	54.10	54.20	52.30	52.50	1,506,816
2023-03-21	55.30	55.30	53.80	54.00	1,228,151
2023-03-20	54.50	55.00	53.40	54.80	1,494,199
2023-03-17	56.00	56.10	54.70	54.70	968,496
2023-03-16	57.10	57.10	55.50	55.70	1,185,079
2023-03-15	57.40	57.40	55.90	56.50	680,276
2023-03-14	56.00	57.50	56.00	57.00	1,159,189
2023-03-13	57.60	57.60	55.50	56.50	2,557,728
2023-03-10	57.50	58.30	56.20	57.30	2,487,725
2023-03-09	60.80	60.80	57.70	57.80	4,223,699
2023-03-08	62.50	62.50	60.60	60.80	2,049,581
2023-03-07	63.50	63.80	62.50	62.50	3,534,789
2023-03-06	61.20	63.50	61.20	63.30	1,386,213
2023-03-03	61.70	62.00	61.00	61.40	947,021
2023-03-02	62.20	62.20	61.20	61.50	4,979,811
2023-03-01	62.20	63.10	62.00	62.00	1,004,942
2023-02-28	61.80	63.30	61.80	63.00	2,153,190
2023-02-27	63.60	63.60	62.20	62.40	1,218,254
2023-02-24	63.00	63.10	61.60	62.50	1,201,508
2023-02-23	62.50	62.90	61.90	62.10	886,360
2023-02-22	62.20	62.50	61.20	62.00	1,622,479
2023-02-21	64.00	64.00	62.70	63.00	1,571,864
2023-02-20	63.10	63.10	62.30	63.10	701,381
2023-02-17	62.10	63.70	61.90	63.10	2,099,995
2023-02-16	61.40	62.40	60.80	62.30	3,948,867
2023-02-15	59.90	62.50	59.90	62.10	2,248,199
2023-02-14	62.10	62.40	61.00	61.00	1,544,619
2023-02-13	60.40	61.40	60.40	61.20	1,161,068
2023-02-10	60.10	61.80	60.00	61.70	1,011,134
2023-02-09	62.40	62.40	59.70	60.30	1,239,113
2023-02-08	60.00	62.20	60.00	61.10	1,784,052
2023-02-07	58.20	60.30	58.20	60.10	1,503,004
2023-02-06	58.80	59.70	56.90	58.80	1,805,555
2023-02-03	59.70	60.40	59.30	60.20	2,016,242
2023-02-02	57.10	60.80	57.10	60.70	2,834,687
2023-02-01	56.70	57.50	56.30	56.30	1,392,381
2023-01-31	58.00	58.00	55.30	57.00	1,682,402
2023-01-30	56.00	57.00	54.60	57.00	1,931,879
2023-01-27	54.40	54.70	53.40	54.30	1,234,218
2023-01-26	54.00	55.60	53.60	53.70	2,410,528
2023-01-25	54.30	54.30	52.50	53.20	3,186,742
2023-01-24	54.40	55.00	53.70	53.70	4,565,652
2023-01-23	56.60	56.60	54.40	54.40	1,946,656
2023-01-20	55.40	56.20	54.50	55.70	1,344,530
2023-01-19	56.50	57.10	55.30	55.40	2,239,870
2023-01-18	58.70	58.70	56.40	56.40	2,961,050
2023-01-17	59.50	59.60	57.80	58.10	2,547,533
2023-01-16	60.40	60.40	59.50	59.50	1,071,238
2023-01-13	60.40	60.40	59.60	59.90	1,306,410
2023-01-12	61.20	61.70	59.70	59.70	2,716,335
2023-01-11	61.40	62.00	60.90	60.90	2,309,644
2023-01-10	62.00	62.00	60.90	60.90	3,229,891
2023-01-09	63.30	63.80	61.80	62.00	1,162,884
2023-01-06	64.20	64.20	62.30	62.90	1,195,502
2023-01-05	65.50	65.90	64.10	64.10	1,369,723
2023-01-04	65.80	66.40	65.20	65.20	1,975,096
2023-01-03	63.60	65.60	63.40	65.50	2,176,069
2023-01-02	63.10	63.10	63.10	63.10	0
2022-12-30	63.80	63.80	62.70	63.10	529,880
2022-12-29	61.00	63.50	61.00	62.70	1,052,314
2022-12-28	61.40	62.80	61.00	61.50	1,265,785
2022-12-27	60.70	60.70	60.70	60.70	0
2022-12-26	60.70	60.70	60.70	60.70	0
2022-12-23	60.20	61.30	60.20	60.70	1,916,812
2022-12-22	60.20	60.70	59.70	60.30	2,364,703
2022-12-21	59.50	61.00	58.90	60.40	1,583,093
2022-12-20	57.50	59.20	56.90	59.10	2,873,404
2022-12-19	57.50	58.90	57.50	58.60	1,810,245
2022-12-16	60.50	60.50	57.30	57.60	1,853,176
2022-12-15	60.00	60.10	58.50	59.40	1,188,051
2022-12-14	60.50	60.70	59.90	59.90	1,205,658
2022-12-13	60.00	61.60	59.50	60.40	1,629,728
2022-12-12	61.40	61.40	59.70	59.70	1,467,960
2022-12-09	60.90	62.00	60.10	61.60	2,662,023
2022-12-08	61.70	62.50	60.50	60.50	967,238
2022-12-07	62.50	62.50	61.30	61.60	1,057,788
2022-12-06	62.20	63.00	61.50	62.40	2,191,995
2022-12-05	61.20	61.90	60.80	61.40	2,063,580
2022-12-02	59.20	62.00	58.90	60.70	6,350,190
2022-12-01	60.50	61.30	58.60	59.00	2,451,970
2022-11-30	61.70	61.70	59.70	59.70	2,048,596
2022-11-29	60.50	61.20	60.50	60.90	987,575
2022-11-28	62.60	62.60	60.00	60.30	1,316,654
2022-11-25	63.50	63.50	61.40	62.00	1,207,498
2022-11-24	63.60	64.70	63.40	63.50	1,055,984
2022-11-23	65.20	65.20	62.70	63.00	1,122,673
2022-11-22	63.00	65.50	63.00	65.00	978,038
2022-11-21	62.80	64.80	62.20	64.60	1,250,336
2022-11-18	62.50	62.90	62.20	62.80	883,968
2022-11-17	63.00	63.10	61.90	62.80	1,420,004
2022-11-16	65.70	65.70	63.00	63.60	2,181,775
2022-11-15	65.90	66.40	64.70	65.60	1,402,687
2022-11-14	65.00	65.30	63.60	65.10	2,494,531
2022-11-11	64.90	65.60	64.10	64.70	3,041,602
2022-11-10	61.00	64.50	60.90	64.30	3,730,674
2022-11-09	62.00	62.10	60.40	62.10	2,192,018
2022-11-08	62.00	62.00	59.00	61.10	1,415,460
2022-11-07	62.00	62.00	60.10	60.40	2,729,065
2022-11-04	60.50	60.80	59.70	59.80	1,197,727
2022-11-03	60.80	60.80	58.40	60.10	2,195,201
2022-11-02	61.80	62.30	60.90	61.90	2,572,550
2022-11-01	61.40	62.20	60.60	61.70	1,177,321
2022-10-31	59.40	59.60	58.40	59.60	1,089,465
2022-10-28	60.30	60.30	58.60	59.40	1,065,441
2022-10-27	58.00	60.60	58.00	60.30	1,988,148
2022-10-26	59.90	60.00	59.30	59.70	1,635,543
2022-10-25	58.10	60.00	57.60	59.60	3,992,617
2022-10-24	58.00	59.10	57.40	58.10	1,532,090
2022-10-21	59.00	59.20	57.40	57.80	977,307
2022-10-20	60.10	60.10	57.40	58.90	1,505,501
2022-10-19	60.50	61.00	58.00	58.10	2,068,793
2022-10-18	63.10	63.10	60.50	60.50	2,036,190
2022-10-17	62.20	62.20	60.00	61.40	1,939,241
2022-10-14	61.50	61.60	60.10	60.30	1,465,773
2022-10-13	60.40	62.80	58.70	58.80	6,436,943
2022-10-12	60.00	60.40	58.00	60.10	2,307,509
2022-10-11	62.00	62.00	59.40	60.40	2,455,606
2022-10-10	62.00	62.00	60.20	60.50	862,865
2022-10-07	63.20	64.10	62.30	62.90	1,885,106
2022-10-06	61.60	63.10	61.10	62.60	1,264,704
2022-10-05	63.50	63.50	60.00	61.50	1,993,882
2022-10-04	65.30	65.30	63.80	64.10	2,038,786
2022-10-03	66.40	66.40	63.40	64.80	2,084,661
2022-09-30	64.00	66.20	62.60	65.40	9,568,404
2022-09-29	62.70	63.50	60.40	61.30	1,942,349
2022-09-28	63.00	64.20	61.20	63.00	6,293,013
2022-09-27	69.80	69.80	62.50	63.00	3,417,374
2022-09-26	69.60	69.60	67.00	67.80	2,137,408
2022-09-23	72.60	72.90	68.90	70.30	2,138,356
2022-09-22	75.50	75.50	71.90	73.00	1,905,091
2022-09-21	76.00	76.10	75.20	75.90	2,393,747
2022-09-20	79.70	80.20	74.80	75.90	3,429,595
2022-09-19	80.00	80.00	80.00	80.00	0
2022-09-16	77.90	80.00	77.70	80.00	3,248,429
2022-09-15	76.00	78.50	75.80	78.00	2,169,349
2022-09-14	75.80	75.80	74.60	75.20	1,833,188
2022-09-13	75.20	75.40	74.30	75.40	2,422,596
2022-09-12	73.90	74.70	73.50	74.10	2,033,181
2022-09-09	72.20	73.90	72.20	73.20	1,948,310
2022-09-08	70.50	72.00	70.00	71.90	1,462,044
2022-09-07	70.00	71.10	70.00	70.40	1,794,369
2022-09-06	70.40	71.40	70.20	70.40	2,392,859
2022-09-05	70.00	70.30	68.50	70.10	2,537,920
2022-09-02	67.10	70.60	67.10	70.30	2,433,211
2022-09-01	70.60	71.20	67.20	67.50	2,406,655
2022-08-31	74.60	74.70	70.50	71.10	3,708,503
2022-08-30	75.20	75.20	74.60	74.80	847,927
2022-08-29	74.90	74.90	74.90	74.90	0
2022-08-26	74.80	75.60	74.60	74.90	997,632
2022-08-25	76.20	76.30	74.80	74.90	842,585
2022-08-24	76.60	76.80	75.50	75.60	1,491,001
2022-08-23	78.60	78.70	76.40	76.40	1,658,945
2022-08-22	80.40	80.40	78.70	78.80	1,076,658
2022-08-19	80.40	81.00	80.10	80.10	1,071,132
2022-08-18	82.90	82.90	80.40	81.00	985,074
2022-08-17	83.10	83.20	81.70	82.30	1,067,412
2022-08-16	84.10	84.10	83.00	83.50	1,979,796
2022-08-15	85.60	85.70	84.30	84.60	1,063,885
2022-08-12	84.50	86.10	84.50	85.70	751,721
2022-08-11	85.00	86.00	84.70	84.90	1,172,286
2022-08-10	82.30	84.60	82.30	84.50	1,320,046
2022-08-09	81.00	81.90	81.00	81.80	847,155
2022-08-08	80.60	81.30	80.50	81.00	959,548
2022-08-05	80.00	81.00	79.70	79.80	949,135
2022-08-04	81.50	81.70	80.10	80.40	692,943
2022-08-03	81.00	81.40	80.90	81.10	1,387,730
2022-08-02	82.50	82.50	80.70	80.70	2,611,252
2022-08-01	82.90	82.90	81.60	82.10	980,687
2022-07-29	82.80	83.30	82.40	82.80	849,808
2022-07-28	81.90	82.70	81.70	82.60	792,674
2022-07-27	82.90	83.10	81.90	82.10	839,542
2022-07-26	82.40	83.00	82.30	82.90	915,420
2022-07-25	83.50	83.50	81.80	82.10	967,182
2022-07-22	81.50	83.80	81.50	83.50	927,015
2022-07-21	80.70	82.20	80.70	81.90	943,820
2022-07-20	81.10	81.50	80.90	81.00	774,392
2022-07-19	80.90	81.20	80.10	81.10	1,860,598
2022-07-18	79.20	81.00	79.20	80.70	1,159,686
2022-07-15	77.30	79.10	77.30	79.00	776,908
2022-07-14	78.20	78.20	76.90	77.50	1,213,368
2022-07-13	78.00	78.30	77.50	78.20	1,835,024
2022-07-12	76.70	79.00	76.10	78.00	4,965,087
2022-07-11	75.70	76.50	75.60	76.20	1,713,901
2022-07-08	75.30	76.80	75.10	75.80	3,355,483
2022-07-07	76.50	76.60	75.00	75.50	2,732,044
2022-07-06	74.00	77.30	74.00	76.50	2,276,767
2022-07-05	76.00	76.00	73.70	74.00	2,047,349
2022-07-04	72.50	75.90	71.80	74.40	3,445,103
2022-07-01	77.90	78.40	69.00	71.90	6,793,883
2022-06-30	80.50	81.10	77.80	78.60	3,516,593
2022-06-29	82.10	82.70	80.80	81.00	1,261,704
2022-06-28	82.00	82.80	81.90	82.20	1,284,297
2022-06-27	81.00	82.00	80.80	81.20	1,131,715
2022-06-24	79.90	81.20	79.90	80.90	1,004,689
2022-06-23	79.70	80.30	79.30	79.60	2,161,766
2022-06-22	81.70	81.70	79.30	79.80	1,242,906
2022-06-21	81.40	81.40	79.70	80.10	1,419,405
2022-06-20	79.90	81.30	79.90	80.70	3,396,929
2022-06-17	80.00	81.00	79.70	81.00	1,780,579
2022-06-16	81.70	81.70	79.20	79.50	1,997,267
2022-06-15	80.80	81.30	80.50	80.50	1,317,767
2022-06-14	81.20	81.20	79.50	80.10	3,804,623
2022-06-13	82.60	82.60	80.40	81.00	2,613,257
2022-06-10	83.00	83.00	81.70	82.60	4,985,988
2022-06-09	83.50	83.50	82.30	82.80	1,309,293
2022-06-08	83.60	83.70	83.00	83.00	2,709,181
2022-06-07	83.80	83.80	83.10	83.70	1,672,280
2022-06-06	83.10	83.30	82.60	83.10	2,067,984
2022-06-03	83.00	83.00	83.00	83.00	0
2022-06-02	83.00	83.00	83.00	83.00	0
2022-06-01	83.60	83.80	83.00	83.00	1,965,639
2022-05-31	84.20	84.20	82.90	83.40	3,950,212
2022-05-30	83.50	84.30	83.50	84.00	1,957,500
2022-05-27	84.00	84.00	83.50	83.60	879,835
2022-05-26	84.00	84.40	83.80	83.80	2,664,002
2022-05-25	84.00	84.10	83.50	84.00	1,488,989
2022-05-24	83.70	84.60	83.60	83.80	11,695,151
2022-05-23	83.20	84.20	83.00	84.20	2,803,672
2022-05-20	82.80	83.50	82.80	83.00	3,254,611
2022-05-19	84.00	84.00	82.30	82.60	5,723,436
2022-05-18	84.50	85.00	84.50	84.50	1,414,990
2022-05-17	84.70	85.00	84.70	84.80	1,793,508
2022-05-16	84.20	84.80	83.90	84.50	3,177,083
2022-05-13	85.30	85.30	83.80	84.20	1,109,940
2022-05-12	84.80	85.80	84.80	85.00	5,724,155
2022-05-11	85.50	85.90	84.70	85.90	1,670,134
2022-05-10	83.70	85.40	83.70	83.70	2,016,711
2022-05-09	84.20	84.50	82.60	84.00	1,844,470
2022-05-06	84.50	84.60	83.80	84.00	1,671,576
2022-05-05	84.50	85.60	84.10	84.80	1,014,101
2022-05-04	84.70	84.70	83.10	83.90	2,402,188
2022-05-03	86.20	86.30	84.60	84.60	3,091,119
2022-05-02	86.00	86.00	86.00	86.00	0
2022-04-29	87.50	87.50	86.00	86.00	1,173,130
2022-04-28	87.00	87.30	86.50	86.60	655,102
2022-04-27	87.40	87.50	86.50	86.50	2,407,051
2022-04-26	87.00	87.30	85.90	87.00	2,027,230
2022-04-25	87.20	87.20	86.10	86.30	1,245,140
2022-04-22	88.20	88.20	87.00	87.00	1,847,516
2022-04-21	87.10	88.10	87.00	87.50	1,156,717
2022-04-20	87.80	88.40	86.70	87.00	1,985,643
2022-04-19	88.50	89.00	87.50	87.60	2,989,409
2022-04-18	88.30	88.30	88.30	88.30	0
2022-04-15	88.30	88.30	88.30	88.30	0
2022-04-14	88.20	88.50	87.50	88.30	1,976,394
2022-04-13	88.50	89.00	87.80	88.20	2,178,119
2022-04-12	88.00	88.70	87.90	88.60	2,149,700
2022-04-11	89.00	89.90	88.40	88.50	2,134,195
2022-04-08	87.30	89.00	87.30	89.00	1,752,647
2022-04-07	88.50	88.70	87.40	87.50	1,354,069
2022-04-06	88.20	88.50	87.40	88.40	1,536,296
2022-04-05	87.50	88.30	86.60	88.30	1,231,117
2022-04-04	87.20	88.40	87.00	87.00	1,718,151
2022-04-01	87.70	88.00	87.20	87.40	1,727,142
2022-03-31	86.60	88.70	86.60	87.40	2,348,694
2022-03-30	86.40	87.60	85.60	87.60	2,430,526
2022-03-29	87.80	88.70	86.00	86.10	4,747,672
2022-03-28	86.80	87.70	86.10	87.70	3,522,788
2022-03-25	85.50	87.00	85.40	86.70	2,439,240
2022-03-24	85.00	86.10	85.00	85.80	2,652,539
2022-03-23	86.40	86.90	85.00	85.50	3,028,199
2022-03-22	85.50	86.90	84.90	86.90	3,480,831
2022-03-21	85.00	85.80	84.90	84.90	1,001,261
2022-03-18	86.00	86.90	85.20	85.60	2,765,570
2022-03-17	87.50	87.50	86.10	86.70	1,453,203
2022-03-16	87.00	87.70	86.10	86.30	2,019,525
2022-03-15	86.80	87.50	86.20	86.60	2,322,650
2022-03-14	86.10	88.90	86.10	87.50	2,084,177
2022-03-11	85.30	86.90	84.80	86.90	2,102,331
2022-03-10	86.00	86.20	84.20	84.70	2,244,020
2022-03-09	84.00	85.70	84.00	85.40	3,684,434
2022-03-08	83.80	84.60	83.50	83.50	5,175,139
2022-03-07	82.50	84.90	81.40	84.50	2,174,769
2022-03-04	84.40	85.10	83.10	83.80	3,861,525
2022-03-03	86.70	87.70	85.00	85.00	1,485,713
2022-03-02	86.80	87.90	86.70	87.20	2,179,519
2022-03-01	88.60	88.60	86.50	86.50	1,995,087
2022-02-28	86.50	88.30	86.00	88.30	2,196,460
2022-02-25	84.60	87.40	84.60	87.20	1,763,794
2022-02-24	84.00	85.80	83.70	84.60	1,349,362
2022-02-23	84.50	86.70	84.50	86.40	1,842,304
2022-02-22	84.30	85.20	83.60	84.50	2,706,176
2022-02-21	86.90	86.90	85.10	85.30	1,863,391
2022-02-18	86.90	87.60	86.00	86.70	1,778,514
2022-02-17	89.00	89.00	86.60	86.70	1,583,935
2022-02-16	89.50	89.80	88.20	88.20	1,668,842
2022-02-15	90.50	90.50	86.30	88.80	5,437,688
2022-02-14	96.00	96.00	88.30	89.80	7,216,742
2022-02-11	96.00	96.00	92.50	93.40	2,016,947
2022-02-10	93.50	93.60	92.50	92.90	2,528,533
2022-02-09	93.00	94.20	92.70	93.50	1,924,848
2022-02-08	94.30	94.50	92.10	94.00	2,615,939
2022-02-07	95.00	95.00	93.10	94.00	2,454,736
2022-02-04	96.60	96.60	93.90	93.90	5,736,116
2022-02-03	95.50	97.10	95.50	96.10	4,576,304
2022-02-02	96.20	96.50	95.60	95.80	888,303
2022-02-01	96.80	98.30	96.20	96.20	1,867,033
2022-01-31	95.30	96.90	95.30	96.50	2,154,131
2022-01-28	96.40	96.40	95.50	96.20	1,306,918
2022-01-27	95.00	97.40	95.00	96.00	1,094,130
2022-01-26	94.00	97.30	94.00	96.00	1,329,826
2022-01-25	96.40	96.40	94.50	95.60	1,384,419
2022-01-24	95.80	96.00	94.40	95.40	3,364,723
2022-01-21	96.00	96.20	95.10	96.00	1,668,153
2022-01-20	96.40	96.40	95.50	96.00	1,299,073
2022-01-19	96.20	96.50	95.70	96.40	2,922,234
2022-01-18	97.60	97.90	96.20	96.40	2,830,514
2022-01-17	97.50	98.60	97.50	97.60	894,388
2022-01-14	98.30	98.50	97.30	98.00	882,172
2022-01-13	98.00	99.10	98.00	98.40	1,271,974
2022-01-12	96.90	98.60	96.90	98.10	927,360
2022-01-11	97.50	97.70	96.50	96.70	1,671,432
2022-01-10	97.70	97.70	96.80	97.20	957,809
2022-01-07	96.60	97.60	96.60	97.10	1,209,806
2022-01-06	96.90	97.40	96.10	97.10	1,363,448
2022-01-05	97.60	98.30	96.70	96.70	1,916,545
2022-01-04	97.90	99.00	97.10	98.10	2,633,506
2022-01-03	96.90	96.90	96.90	96.90	0
2021-12-31	96.50	97.20	96.50	96.90	221,869
2021-12-30	96.00	97.70	95.60	96.80	2,414,372
2021-12-29	95.80	97.00	95.60	96.30	802,860
2021-12-28	95.10	95.10	95.10	95.10	0
2021-12-27	95.10	95.10	95.10	95.10	0
2021-12-24	95.20	95.40	94.80	95.10	627,068
2021-12-23	95.10	96.00	95.10	95.10	841,200
2021-12-22	95.00	95.50	94.40	95.00	1,418,301
2021-12-21	94.00	96.10	94.00	95.50	2,063,418
2021-12-20	93.80	94.70	93.80	94.50	5,018,912
2021-12-17	94.20	95.30	92.00	95.30	7,518,520
2021-12-16	93.80	95.50	93.80	94.50	2,794,903
2021-12-15	93.40	95.20	93.10	95.00	2,973,612
2021-12-14	95.00	95.00	93.50	94.00	1,987,148
2021-12-13	96.60	97.00	93.70	93.90	2,960,687
2021-12-10	97.00	97.40	96.30	97.40	1,366,403
2021-12-09	96.00	96.90	95.00	96.40	2,533,922
2021-12-08	94.10	96.40	94.10	95.50	2,578,608
2021-12-07	94.90	95.50	93.70	94.50	5,141,007
2021-12-06	93.50	95.00	93.00	95.00	2,663,273
2021-12-03	92.30	93.20	92.30	93.00	10,770,443
2021-12-02	92.60	92.80	92.30	92.50	1,925,264
2021-12-01	92.00	93.00	92.00	93.00	2,109,205
2021-11-30	92.10	93.00	89.10	92.20	3,212,304
2021-11-29	94.00	94.00	91.70	92.00	3,115,518
2021-11-26	92.20	93.10	91.10	92.50	2,495,725
2021-11-25	93.10	93.10	92.40	92.60	1,494,437
2021-11-24	93.50	93.50	92.50	92.80	1,429,958
2021-11-23	92.00	93.10	91.70	92.40	2,681,114
2021-11-22	92.70	92.70	92.10	92.50	1,340,937
2021-11-19	93.50	93.80	92.50	93.00	4,143,275
2021-11-18	92.00	94.30	91.50	93.90	2,090,089
2021-11-17	92.40	92.90	92.00	92.30	4,660,554
2021-11-16	92.80	93.30	92.30	92.40	2,655,430
2021-11-15	92.90	94.00	91.70	92.50	5,103,072
2021-11-12	92.50	93.50	91.20	92.00	6,588,397
2021-11-11	92.40	93.90	92.40	93.10	1,159,804
2021-11-10	94.30	94.40	92.40	92.80	1,870,489
2021-11-09	93.00	94.70	92.30	93.80	1,751,874
2021-11-08	91.50	92.90	91.10	92.20	2,226,364
2021-11-05	93.20	94.30	91.00	91.50	3,732,338
2021-11-04	91.70	93.50	91.70	93.40	3,293,766
2021-11-03	91.50	92.30	91.00	91.90	1,576,167
2021-11-02	91.50	92.30	90.10	91.90	2,232,061
2021-11-01	94.00	94.00	90.90	91.20	3,513,535
2021-10-29	92.40	93.90	92.40	93.90	7,923,269
2021-10-28	93.00	93.10	91.50	93.10	15,743,841
2021-10-27	92.00	93.00	91.00	93.00	1,706,514
2021-10-26	92.50	93.00	90.90	91.00	3,273,338
2021-10-25	91.00	92.50	90.30	92.50	2,238,699
2021-10-22	91.50	91.50	89.30	91.00	3,621,786
2021-10-21	91.50	91.50	90.70	90.90	1,572,235
2021-10-20	91.00	91.20	89.20	90.90	2,610,033
2021-10-19	90.00	90.90	89.00	90.60	1,347,466
2021-10-18	88.00	89.70	87.60	89.70	2,444,745
2021-10-15	88.00	88.50	86.70	87.70	2,520,533
2021-10-14	88.40	88.50	86.90	87.70	2,370,158
2021-10-13	89.50	89.80	88.30	88.40	2,563,891
2021-10-12	90.20	90.70	88.80	89.70	3,203,217
2021-10-11	90.00	91.60	88.90	89.60	5,854,417
2021-10-08	88.50	88.50	86.80	88.30	1,939,016
2021-10-07	88.00	88.40	86.60	87.40	1,998,051
2021-10-06	89.40	89.40	85.20	87.80	4,323,533
2021-10-05	88.40	88.40	86.70	87.90	2,479,375
2021-10-04	88.30	88.50	87.50	88.40	4,222,083
2021-10-01	88.00	88.90	86.90	88.50	3,204,602
2021-09-30	88.40	88.50	86.40	87.50	6,841,598
2021-09-29	88.40	89.20	88.00	88.40	3,613,203
2021-09-28	89.80	89.80	87.00	87.50	12,665,083
2021-09-27	93.50	93.50	89.70	90.20	3,847,110
2021-09-24	91.20	93.40	90.20	92.50	3,904,638
2021-09-23	95.80	95.80	89.00	90.60	18,463,673
2021-09-22	96.20	97.70	93.50	95.40	4,960,273
2021-09-21	97.00	98.10	96.20	96.70	3,207,019
2021-09-20	99.00	99.00	95.40	96.60	4,939,717
2021-09-17	96.60	100.00	95.80	100.00	31,993,136
2021-09-16	95.70	97.10	94.80	96.70	8,266,059
2021-09-15	92.40	95.70	91.70	95.10	3,898,744
2021-09-14	93.00	93.60	90.10	91.90	13,096,830
2021-09-13	96.80	99.00	93.30	93.30	7,302,127
2021-09-10	100.60	101.00	99.60	99.90	2,648,710
2021-09-09	100.40	101.40	100.40	100.60	2,656,509
2021-09-08	101.40	101.80	100.40	100.80	3,870,577
2021-09-07	101.20	102.40	100.60	101.20	6,338,732
2021-09-06	100.20	102.40	99.60	102.00	3,766,612
2021-09-03	101.20	102.20	99.70	99.70	25,827,246
2021-09-02	103.20	103.40	101.00	101.20	5,938,622
2021-09-01	105.00	105.20	103.20	103.20	5,784,376
2021-08-31	106.20	107.40	105.40	105.60	3,220,280
2021-08-30	106.20	106.20	106.20	106.20	0
2021-08-27	104.80	106.20	104.00	106.20	5,743,878
2021-08-26	106.60	107.00	104.20	104.80	4,451,071
2021-08-25	107.80	108.60	106.60	107.00	4,772,616
2021-08-24	109.00	109.00	107.40	108.00	2,803,601
2021-08-23	111.00	111.00	108.80	109.20	3,183,975
2021-08-20	111.60	111.80	109.40	110.40	7,887,355
2021-08-19	114.60	115.20	111.40	111.40	2,866,532
2021-08-18	116.40	116.80	115.40	115.60	4,285,978
2021-08-17	116.80	116.80	116.20	116.40	3,296,498
2021-08-16	117.20	117.20	116.40	116.60	2,049,729
2021-08-13	117.40	117.80	116.80	117.00	916,583
2021-08-12	117.40	118.20	117.00	117.00	1,166,957
2021-08-11	118.00	118.40	117.60	117.80	947,961
2021-08-10	118.40	119.00	117.60	117.60	1,553,263
2021-08-09	117.80	119.80	117.80	118.60	1,979,496
2021-08-06	120.40	120.80	119.20	119.40	1,050,204
2021-08-05	119.80	120.80	119.80	120.60	845,124
2021-08-04	118.80	120.80	118.80	120.00	1,242,233
2021-08-03	119.00	119.20	117.80	118.40	1,136,857
2021-08-02	116.60	119.00	116.60	119.00	3,175,121
2021-07-30	117.40	118.40	117.40	118.40	533,640
2021-07-29	118.20	118.20	116.20	118.00	1,877,545
2021-07-28	117.00	118.00	117.00	117.60	1,688,702
2021-07-27	116.20	117.60	116.00	117.60	1,770,311
2021-07-26	115.80	118.00	115.80	116.40	2,029,903
2021-07-23	116.80	117.20	115.80	116.00	1,917,127
2021-07-22	117.20	118.80	116.20	116.40	3,842,171
2021-07-21	116.00	117.00	115.60	117.00	2,361,535
2021-07-20	115.00	116.00	114.60	115.80	1,585,399
2021-07-19	115.60	115.80	114.60	114.60	923,236
2021-07-16	117.60	117.60	115.80	116.00	628,167
2021-07-15	116.60	116.80	116.00	116.00	943,097
2021-07-14	117.20	117.20	115.80	116.40	1,484,815
2021-07-13	118.00	118.00	117.20	117.20	801,736
2021-07-12	116.20	118.00	116.20	117.60	1,613,109
2021-07-09	114.80	116.80	114.80	116.40	1,899,682
2021-07-08	115.40	115.40	113.60	114.80	1,720,380
2021-07-07	115.80	116.00	115.20	115.20	1,209,605
2021-07-06	116.80	116.80	115.40	115.40	1,637,487
2021-07-05	116.60	118.00	116.40	117.00	1,812,457
2021-07-02	115.80	116.40	114.40	116.40	2,292,174
2021-07-01	115.80	116.00	115.00	115.00	1,420,762
2021-06-30	115.80	116.20	115.40	115.40	3,344,194
2021-06-29	116.40	116.80	115.80	116.00	1,016,981
2021-06-28	117.00	117.00	116.00	116.60	1,240,996
2021-06-25	116.80	116.80	115.60	116.40	1,256,217
2021-06-24	117.80	118.00	116.00	116.00	1,419,354
2021-06-23	118.20	118.20	117.20	117.60	899,137
2021-06-22	118.00	118.00	117.60	117.60	817,321
2021-06-21	119.00	119.00	116.60	117.60	1,534,309
2021-06-18	118.80	119.40	118.20	118.60	4,576,351
2021-06-17	118.40	118.80	118.00	118.60	2,956,016
2021-06-16	119.00	119.80	118.40	118.60	2,073,594
2021-06-15	118.00	119.60	117.80	119.20	2,415,082
2021-06-14	117.00	118.00	117.00	118.00	1,806,384
2021-06-11	116.40	117.60	116.20	117.00	3,755,146
2021-06-10	115.80	116.40	115.80	116.00	2,366,616
2021-06-09	116.20	116.20	115.40	115.80	2,368,759
2021-06-08	116.80	116.80	116.40	116.40	719,172
2021-06-07	116.40	116.80	116.40	116.40	1,032,613
2021-06-04	117.00	117.40	116.60	116.80	1,164,263
2021-06-03	118.00	118.00	117.20	117.20	825,037
2021-06-02	116.00	118.00	116.00	117.40	1,422,414
2021-06-01	118.60	119.20	116.60	116.60	2,692,458
2021-05-28	118.00	118.40	117.40	118.40	1,953,480
2021-05-27	116.00	118.00	116.00	117.60	5,845,951
2021-05-26	114.40	116.40	114.20	116.20	1,750,701
2021-05-25	115.20	115.20	113.20	113.80	6,542,970
2021-05-24	114.00	115.20	113.60	114.40	3,820,403
2021-05-21	115.40	115.40	113.60	113.60	2,270,310
2021-05-20	117.00	117.00	114.60	115.20	2,077,433
2021-05-19	117.00	118.40	117.00	117.20	3,884,986
2021-05-18	118.00	118.00	116.80	118.00	1,358,177
2021-05-17	116.60	118.20	116.60	117.00	2,226,502
2021-05-14	116.40	117.20	116.20	117.00	1,907,465
2021-05-13	115.00	116.40	115.00	116.40	1,922,848
2021-05-12	115.80	116.00	115.20	116.00	2,392,429
2021-05-11	115.60	116.20	115.40	115.80	4,177,628
2021-05-10	115.60	116.80	115.60	116.80	1,931,522
2021-05-07	115.20	116.20	115.00	116.20	2,071,135
2021-05-06	113.80	115.20	113.40	115.20	2,018,841
2021-05-05	114.60	115.60	113.20	113.20	1,342,059
2021-05-04	113.60	115.60	113.60	115.60	1,675,515
2021-04-30	114.00	114.20	113.20	114.20	966,027
2021-04-29	114.00	114.00	113.40	114.00	1,149,566
2021-04-28	113.80	113.80	113.20	113.40	1,626,002
2021-04-27	113.20	113.60	113.00	113.40	1,500,907
2021-04-26	113.40	114.00	113.00	113.40	1,451,137
2021-04-23	112.80	113.20	112.00	113.20	1,073,886
2021-04-22	112.80	112.80	112.20	112.20	1,934,026
2021-04-21	111.80	112.60	111.80	112.20	1,651,929
2021-04-20	112.60	112.80	112.00	112.60	4,025,073
2021-04-19	113.00	113.00	112.60	112.80	1,753,355
2021-04-16	113.00	113.00	112.40	112.40	2,552,729
2021-04-15	112.60	112.80	112.20	112.60	1,452,818
2021-04-14	110.80	112.80	110.60	112.80	2,737,671
2021-04-13	110.00	110.80	110.00	110.80	1,149,615
2021-04-12	110.00	110.40	109.60	110.40	927,948
2021-04-09	110.00	110.00	109.20	110.00	792,168
2021-04-08	108.80	110.00	108.80	110.00	1,094,176
2021-04-07	109.40	110.00	108.80	110.00	1,861,267
2021-04-06	108.80	109.20	108.20	108.60	1,274,051
2021-04-01	108.80	108.80	107.60	107.60	835,881
2021-03-31	108.80	108.80	107.60	107.80	1,428,434
2021-03-30	109.60	109.60	108.40	108.80	925,703
2021-03-29	108.00	109.40	108.00	108.40	784,261
2021-03-26	109.00	109.40	108.00	108.80	1,353,997
2021-03-25	110.00	110.00	108.00	108.40	1,216,726
2021-03-24	109.40	110.00	109.40	109.60	957,147
2021-03-23	109.00	109.80	109.00	109.80	1,146,786
2021-03-22	110.00	110.00	109.00	109.40	1,147,853
2021-03-19	109.40	109.80	109.20	109.20	3,360,160
2021-03-18	109.60	110.00	109.00	109.40	903,276
2021-03-17	110.00	110.00	108.80	109.40	1,759,010
2021-03-16	109.80	109.80	109.00	109.60	964,988
2021-03-15	110.20	110.20	108.60	109.60	614,900
2021-03-12	110.00	110.20	108.60	109.00	7,061,157
2021-03-11	109.00	110.20	108.80	110.00	1,697,177
2021-03-10	106.60	109.40	106.60	109.40	3,611,763
2021-03-09	108.40	108.40	106.60	106.80	1,589,207
2021-03-08	107.40	107.80	106.60	107.40	1,156,737
2021-03-05	108.40	108.40	106.80	106.80	976,564
2021-03-04	108.00	108.20	107.60	107.80	1,344,546
2021-03-03	108.20	108.20	107.40	107.80	1,829,172
2021-03-02	108.40	108.40	106.60	107.00	1,115,850
2021-03-01	106.60	108.00	106.60	106.80	1,118,950
2021-02-26	106.80	108.00	106.60	107.40	1,569,976
2021-02-25	108.00	108.00	107.40	108.00	2,490,141
2021-02-24	108.00	108.00	107.60	107.80	1,365,959
2021-02-23	108.60	108.60	107.40	107.40	895,166
2021-02-22	108.60	108.60	107.40	108.00	1,997,823
2021-02-19	108.00	108.60	107.20	108.60	2,122,606
2021-02-18	108.00	108.00	107.00	107.60	806,920
2021-02-17	108.80	108.80	107.00	107.40	2,128,155
2021-02-16	107.80	108.80	107.20	107.40	1,076,891
2021-02-15	108.60	108.60	107.60	107.80	1,643,620
2021-02-12	108.40	108.60	107.60	107.60	1,440,319
2021-02-11	109.80	109.80	108.40	108.40	1,047,680
2021-02-10	109.60	110.60	109.60	110.40	1,105,974
2021-02-09	109.60	109.80	108.80	109.80	1,459,943
2021-02-08	109.60	109.60	108.80	109.20	984,735
2021-02-05	109.40	109.40	108.80	109.00	947,008
2021-02-04	109.00	109.60	108.80	109.60	1,091,198
2021-02-03	109.20	109.20	108.00	109.20	1,136,199
2021-02-02	107.80	109.20	106.80	109.00	4,312,008
2021-02-01	107.80	107.80	106.00	106.80	1,316,778
2021-01-29	107.40	107.80	105.60	107.80	1,145,602
2021-01-28	105.20	107.40	105.20	107.40	1,101,674
2021-01-27	105.60	107.00	105.60	106.00	1,123,186
2021-01-26	106.00	107.00	105.80	106.80	702,182
2021-01-25	105.60	106.40	105.60	106.00	760,159
2021-01-22	106.00	106.20	105.40	106.00	1,461,313
2021-01-21	105.20	106.20	104.40	105.60	1,204,863
2021-01-20	104.40	104.60	103.60	104.40	1,069,308
2021-01-19	104.20	104.60	103.60	103.60	1,222,761
2021-01-18	104.60	104.60	103.40	104.60	862,705
2021-01-15	105.80	105.80	103.00	103.00	816,920
2021-01-14	105.60	106.00	104.00	104.80	1,146,087
2021-01-13	106.60	106.60	104.60	105.00	746,133
2021-01-12	105.20	106.00	104.80	105.00	870,128
2021-01-11	107.00	107.00	105.20	105.20	1,307,459
2021-01-08	107.00	107.00	106.00	106.40	2,065,741
2021-01-07	105.80	106.40	105.00	106.40	1,812,873
2021-01-06	105.40	105.40	104.60	105.00	2,014,517
2021-01-05	104.20	105.80	104.20	105.20	1,383,106
2021-01-04	105.20	105.20	104.40	104.80	869,603
2020-12-31	104.80	105.00	104.60	104.80	193,539
2020-12-30	103.40	105.60	103.40	105.60	815,205
2020-12-29	104.40	105.20	103.40	104.40	1,063,241
2020-12-24	103.60	103.80	103.40	103.40	242,223
2020-12-23	103.40	104.00	102.80	103.60	563,300
2020-12-22	102.00	103.80	102.00	102.40	1,302,955
2020-12-21	104.60	105.00	102.20	102.80	1,076,260
2020-12-18	104.80	105.40	104.60	104.80	1,584,431
2020-12-17	105.60	105.60	104.80	104.80	988,473
2020-12-16	104.80	105.20	104.80	105.20	1,898,727
2020-12-15	105.00	105.00	103.60	104.60	939,038
2020-12-14	104.60	105.00	104.00	104.40	1,163,726
2020-12-11	104.00	104.60	102.80	103.60	840,017
2020-12-10	104.00	104.60	103.20	103.20	1,408,474
2020-12-09	103.60	104.40	103.60	104.00	822,433
2020-12-08	105.40	105.40	103.40	103.80	981,593
2020-12-07	105.00	105.00	103.40	103.80	950,056
2020-12-04	105.40	105.40	104.00	104.80	1,213,845
2020-12-03	105.20	105.20	103.60	105.00	2,015,638
2020-12-02	103.20	105.40	103.20	104.60	2,134,932
2020-12-01	103.40	104.20	103.40	104.20	1,170,865
2020-11-30	101.60	103.00	101.60	103.00	2,526,999
2020-11-27	102.80	103.20	101.00	102.00	4,068,259
2020-11-26	102.80	103.20	102.40	102.60	902,986
2020-11-25	104.20	104.20	102.60	102.80	4,440,394
2020-11-24	105.40	105.40	102.20	102.80	2,121,795
2020-11-23	105.60	105.60	103.60	103.80	4,663,061
2020-11-20	104.00	105.20	104.00	105.20	565,363
2020-11-19	106.00	106.00	104.00	104.40	3,700,822
2020-11-18	106.80	107.00	106.60	106.60	1,683,510
2020-11-17	110.40	110.40	106.40	107.00	1,904,502
2020-11-16	109.00	109.00	108.20	108.40	1,316,059
2020-11-13	108.00	109.00	108.00	108.60	1,980,571
2020-11-12	109.00	109.20	108.80	109.00	2,813,202
2020-11-11	109.00	110.20	108.20	109.00	3,687,055
2020-11-10	110.40	110.40	108.00	108.80	2,854,599
2020-11-09	108.20	110.80	107.20	109.40	2,134,653
2020-11-06	107.00	107.40	106.80	107.20	1,406,227
2020-11-05	106.80	107.40	106.80	106.80	942,523
2020-11-04	106.40	106.80	105.60	106.80	775,580
2020-11-03	104.60	106.20	103.60	105.60	514,600
2020-11-02	103.80	104.40	103.20	103.60	714,706
2020-10-30	105.40	105.40	103.80	104.00	832,086
2020-10-29	106.00	106.40	104.40	104.60	1,023,307
2020-10-28	103.40	105.20	103.40	105.00	1,303,143
2020-10-27	104.00	105.00	103.40	104.40	952,159
2020-10-26	104.60	107.00	104.40	104.40	1,829,242
2020-10-23	105.00	106.00	104.20	106.00	2,093,951
2020-10-22	106.40	106.40	104.00	104.60	1,537,736
2020-10-21	104.80	107.40	104.40	106.80	3,304,831
2020-10-20	103.80	104.80	102.80	104.60	1,175,872
2020-10-16	103.60	103.60	101.60	101.80	1,152,283
2020-10-15	102.80	103.40	102.60	102.80	1,496,020
2020-10-14	103.80	103.80	102.40	103.40	686,449
2020-10-13	103.20	103.80	102.00	103.80	1,574,378
2020-10-12	104.20	104.60	103.40	103.60	1,196,465
2020-10-09	104.20	104.80	103.60	103.60	1,189,665
2020-10-08	104.00	104.40	103.80	104.20	1,347,546
2020-10-07	104.00	104.60	103.40	103.60	862,741
2020-10-06	105.00	105.00	103.80	104.20	1,527,060
2020-10-05	106.00	106.00	103.20	103.80	1,921,470
2020-10-02	105.40	106.40	104.20	104.40	4,316,637
2020-10-01	106.00	107.00	105.20	105.20	602,168
2020-09-30	106.40	106.40	105.40	105.60	1,459,322
2020-09-29	107.80	107.80	105.00	105.00	2,250,864
2020-09-28	107.80	107.80	106.80	106.80	2,064,178
2020-09-25	107.80	107.80	105.80	106.40	1,701,044
2020-09-24	104.80	107.40	104.80	106.80	895,389
2020-09-23	106.80	106.80	104.80	105.60	847,168
2020-09-22	107.00	107.00	104.60	105.00	2,192,362
2020-09-21	108.00	108.60	105.60	105.60	994,857
2020-09-18	108.80	109.00	107.60	108.00	2,075,588
2020-09-17	108.00	109.80	108.00	108.80	848,940
2020-09-16	111.00	111.00	108.00	108.00	1,406,054
2020-09-15	111.60	111.60	110.20	110.60	610,445
2020-09-14	110.60	111.40	109.80	110.80	851,505
2020-09-11	111.60	111.80	109.80	109.80	776,669
2020-09-10	111.80	111.80	110.20	110.40	486,580
2020-09-09	110.80	111.80	108.20	110.40	905,102
2020-09-08	110.00	111.60	110.00	111.20	906,675
2020-09-07	111.60	111.60	110.00	110.40	583,761
2020-09-04	111.00	111.00	110.00	110.20	605,756
2020-09-03	110.00	112.40	110.00	110.40	958,695
2020-09-02	110.00	111.00	109.60	110.40	772,138
2020-09-01	111.80	111.80	109.40	110.60	1,114,306
2020-08-28	111.80	111.80	110.00	110.60	896,618
2020-08-27	110.00	111.00	109.20	110.40	484,153
2020-08-26	110.80	111.20	109.60	110.80	729,809
2020-08-25	111.00	111.00	109.80	110.50	748,428
2020-08-24	111.60	111.60	110.00	110.40	822,008
2020-08-21	111.80	111.80	109.20	110.40	431,952
2020-08-20	108.00	110.60	108.00	110.40	971,290
2020-08-19	113.00	113.00	108.20	109.40	999,300
2020-08-18	110.00	111.40	109.20	109.50	736,091
2020-08-17	109.60	111.00	109.60	110.40	607,124
2020-08-14	109.80	111.20	109.80	110.20	513,485
2020-08-13	110.00	111.00	110.00	110.70	566,584
2020-08-12	111.00	111.80	110.20	111.00	763,623
2020-08-11	112.00	112.20	110.20	110.80	1,118,326
2020-08-10	113.00	113.00	111.20	111.50	649,740
2020-08-07	113.40	113.40	112.00	112.50	1,056,317
2020-08-06	113.60	113.60	112.80	113.00	685,831
2020-08-05	113.40	113.40	112.60	112.90	890,864
2020-08-04	113.20	113.20	112.60	113.00	1,160,270
2020-08-03	111.80	113.60	111.80	113.30	1,383,800
2020-07-31	114.00	114.00	112.60	113.10	754,998
2020-07-30	113.60	114.00	113.60	114.00	268,695
2020-07-29	111.80	115.40	111.80	114.00	1,367,631
2020-07-28	114.20	114.60	113.00	113.80	515,773
2020-07-27	113.60	114.00	113.00	113.20	1,044,132
2020-07-24	112.40	114.00	112.40	113.20	1,012,744
2020-07-23	110.40	114.40	110.40	113.60	951,071
2020-07-22	113.00	114.20	112.20	112.60	545,561
2020-07-21	111.80	114.00	111.80	112.00	1,426,455
2020-07-20	108.80	111.40	108.80	109.70	602,039
2020-07-17	108.60	110.60	108.40	109.70	722,953
2020-07-16	109.20	111.20	108.60	108.90	568,824
2020-07-15	110.80	111.60	108.80	109.10	658,772
2020-07-14	108.20	111.20	108.20	110.10	569,348
2020-07-13	110.80	111.20	108.40	109.70	686,624
2020-07-10	108.40	110.00	108.40	109.80	1,182,836
2020-07-09	110.00	110.60	109.00	109.40	928,752
2020-07-08	109.60	109.60	108.00	109.10	656,652
2020-07-07	109.00	110.00	108.60	108.90	1,168,863
2020-07-06	111.00	111.00	109.00	109.10	908,288
2020-07-03	110.00	110.80	109.00	109.70	810,198
2020-07-02	110.00	110.00	108.60	109.30	1,031,421
2020-07-01	109.40	109.80	109.00	109.20	674,736
2020-06-30	108.00	110.20	108.00	108.20	879,864
2020-06-29	108.20	109.80	107.80	109.20	496,714
2020-06-26	108.00	108.00	107.40	106.70	457,479
2020-06-25	105.40	109.00	105.40	107.10	788,429
2020-06-24	107.80	107.80	106.80	106.90	413,594
2020-06-23	108.00	108.00	105.80	106.90	735,554
2020-06-22	108.40	109.80	107.40	107.60	1,732,123
2020-06-19	108.80	109.00	107.20	108.80	1,401,248
2020-06-18	110.00	110.00	108.40	109.00	997,404
2020-06-17	109.00	110.00	108.80	108.70	1,283,031
2020-06-16	109.00	109.60	108.40	108.60	808,413
2020-06-15	106.60	108.80	106.60	108.60	1,624,058
2020-06-12	105.20	108.00	105.20	107.60	436,213
2020-06-11	106.60	107.80	106.00	106.80	1,217,759
2020-06-10	109.20	109.20	107.40	107.90	1,134,139
2020-06-09	109.20	110.00	107.40	108.70	1,584,348
2020-06-08	112.00	112.00	108.40	109.80	1,076,413
2020-06-05	111.00	111.00	109.60	110.10	1,168,061
2020-06-04	111.60	111.60	109.40	110.40	1,361,489
2020-06-03	108.20	111.80	108.20	110.90	2,464,164
2020-06-02	106.20	107.80	106.20	107.10	1,659,752
2020-05-29	105.40	105.80	104.80	105.10	934,543
2020-05-28	105.00	105.60	104.80	105.10	1,150,961
2020-05-27	105.80	105.80	104.80	105.60	2,225,900
2020-05-26	107.60	107.60	105.20	105.60	2,439,824
2020-05-22	103.20	107.00	103.20	104.50	1,031,708
2020-05-21	103.60	105.20	101.40	104.50	926,858
2020-05-20	103.80	105.00	103.20	104.40	1,427,031
2020-05-19	102.00	104.00	101.60	103.00	4,498,443
2020-05-18	102.00	103.00	101.00	101.80	1,950,298
2020-05-15	100.00	101.40	98.30	98.80	835,893
2020-05-14	101.00	102.00	97.00	99.55	1,515,635
2020-05-13	103.40	103.40	101.80	102.30	1,233,975
2020-05-12	106.00	106.00	102.00	103.20	1,730,438
2020-05-11	98.10	104.00	98.10	103.60	1,711,848
2020-05-07	96.00	100.00	96.00	99.10	600,046
2020-05-06	97.70	97.70	96.10	96.60	742,044
2020-05-05	101.00	101.00	96.00	96.95	820,021
2020-05-04	96.50	100.00	96.40	98.60	561,122
2020-05-01	96.40	98.50	96.40	97.70	374,923
2020-04-30	101.00	101.00	97.90	98.90	316,183
2020-04-29	99.40	100.80	98.80	98.90	603,024
2020-04-28	99.30	99.40	98.30	99.30	1,937,628
2020-04-27	99.00	99.00	98.00	99.30	867,409
2020-04-24	99.10	99.10	98.00	99.00	999,134
2020-04-23	98.80	98.80	95.40	97.15	529,695
2020-04-22	96.40	97.00	96.00	97.35	1,083,936
2020-04-21	98.00	99.40	97.00	97.35	769,954
2020-04-20	101.00	101.00	98.50	98.90	732,006
2020-04-17	99.30	99.90	96.70	97.85	873,995
2020-04-16	102.00	102.00	96.90	97.70	748,701
2020-04-15	99.80	101.80	99.00	99.60	889,680
2020-04-14	101.40	101.40	99.80	100.15	485,495
2020-04-09	100.00	101.00	99.50	100.15	604,836
2020-04-08	93.70	99.70	93.70	98.70	658,334
2020-04-07	96.60	96.90	94.80	96.25	562,742
2020-04-06	98.00	98.00	93.80	95.85	605,404
2020-04-03	98.00	98.00	98.00	96.50	36,284
2020-04-03	98.00	98.00	94.00	95.85	521,709
2020-04-02	96.00	97.00	93.00	96.50	1,920,199
2020-04-02	96.00	97.00	93.00	95.15	363,707
2020-04-01	91.80	97.00	91.30	95.80	1,125,293
2020-04-01	91.80	97.00	91.30	95.00	639,133
2020-03-31	91.00	94.80	91.00	93.55	443,264
2020-03-30	90.80	93.00	90.20	90.75	303,715
2020-03-27	89.40	91.20	88.20	88.80	475,305
2020-03-26	90.40	90.40	87.00	89.40	237,452
2020-03-25	93.40	96.30	89.80	89.10	912,018
2020-03-24	82.00	83.00	79.00	78.25	841,421
2020-03-23	77.50	78.00	75.00	75.25	857,436
2020-03-20	80.00	83.80	80.00	79.80	338,058
2020-03-19	80.70	81.20	80.00	83.40	543,943
2020-03-18	82.20	82.20	80.90	83.80	651,181
2020-03-17	85.00	85.00	82.00	83.90	1,796,167
2020-03-16	87.30	87.30	81.00	88.40	2,192,780
2020-03-13	89.00	91.90	88.00	87.70	1,500,569
2020-03-12	90.80	90.90	87.80	92.90	646,828
2020-03-11	94.60	94.60	93.10	93.40	388,269
2020-03-10	93.80	94.70	92.80	92.65	556,514
2020-03-09	90.10	93.30	89.70	96.05	796,620
2020-03-06	97.70	97.70	94.70	96.05	979,271
2020-03-05	98.80	98.80	96.30	98.80	787,933
2020-03-04	99.90	101.00	99.00	99.25	1,275,441
2020-03-03	96.90	99.90	96.90	97.75	546,299
2020-02-28	99.90	99.90	93.70	98.30	1,408,527
2020-02-27	99.80	99.80	98.10	99.85	1,666,016
2020-02-26	101.80	101.80	98.00	101.80	778,267
2020-02-25	102.60	102.60	101.20	101.30	399,642
2020-02-24	102.20	102.20	101.00	102.40	785,644
2020-02-21	101.00	102.60	100.40	102.40	1,717,257
2020-02-20	99.40	100.60	99.40	100.10	510,395
2020-02-19	98.40	99.70	98.40	99.55	1,732,002
2020-02-18	98.50	99.60	98.30	98.70	390,989
2020-02-17	97.50	99.60	97.50	98.45	846,128
2020-02-14	97.40	99.00	97.40	98.45	1,522,406
2020-02-13	97.80	97.80	96.50	96.85	959,986
2020-02-12	95.80	97.80	95.80	97.50	1,259,786
2020-02-11	97.00	97.00	95.70	95.80	3,299,823
2020-02-10	96.20	96.40	95.50	96.15	895,648
2020-02-07	96.80	96.80	96.10	96.20	1,001,774
2020-02-06	97.70	97.90	96.70	96.75	828,132
2020-02-05	98.40	98.60	97.20	98.15	1,063,226
2020-02-04	98.70	99.40	98.50	99.00	862,950
2020-02-03	99.40	99.40	98.30	98.55	954,939
2020-01-31	98.30	99.00	98.00	98.75	520,897
2020-01-30	98.90	99.00	97.50	98.75	678,341
2020-01-29	97.30	98.00	97.30	97.50	698,628
2020-01-28	98.30	98.30	97.00	97.40	600,299
2020-01-27	98.10	98.90	98.10	98.25	1,107,911
2020-01-24	99.30	99.30	98.30	98.35	1,930,593
2020-01-23	99.60	99.60	98.10	98.85	704,025
2020-01-22	100.00	100.00	98.40	98.65	1,030,097
2020-01-21	101.00	101.00	99.20	99.35	852,975
2020-01-20	101.00	101.20	100.20	100.30	1,637,158
2020-01-17	99.80	101.20	99.80	100.70	1,745,236
2020-01-16	98.50	99.80	98.30	99.40	1,733,583
2020-01-15	96.80	98.80	96.80	98.45	2,238,206
2020-01-14	95.50	97.20	95.50	96.85	1,527,149
2020-01-13	95.40	95.90	94.80	95.35	1,082,395
2020-01-10	94.00	95.40	94.00	94.80	524,477
2020-01-09	93.60	94.40	93.50	94.00	1,966,342
2020-01-08	93.50	93.60	92.80	93.55	1,688,247
2020-01-07	92.40	93.60	92.40	93.45	1,153,276
2020-01-06	91.70	92.80	91.70	92.65	1,972,969
2020-01-03	91.30	92.20	91.30	91.85	763,444
2020-01-02	91.40	91.90	91.30	91.55	694,806
2019-12-31	92.00	92.00	91.30	91.75	798,368
2019-12-30	91.20	92.00	90.30	91.50	738,223
2019-12-27	90.30	91.00	90.30	90.90	1,098,501
2019-12-24	90.80	90.90	90.60	90.75	275,590
2019-12-23	90.90	90.90	90.20	90.40	846,181
2019-12-20	90.80	90.80	90.40	90.75	1,725,612
2019-12-19	90.60	90.70	90.20	90.45	574,813
2019-12-18	89.10	90.60	89.10	90.40	1,465,490
2019-12-17	89.60	89.60	88.80	89.00	830,950
2019-12-16	88.50	89.20	88.10	88.80	3,094,042
2019-12-13	88.60	89.90	87.40	87.75	1,833,649
2019-12-12	87.40	88.00	87.10	87.20	1,216,643
2019-12-11	89.30	89.30	87.20	87.55	896,783
2019-12-10	89.10	89.10	88.20	88.40	1,026,895
2019-12-09	89.00	89.00	88.00	88.10	983,041
2019-12-06	87.60	88.30	87.60	87.50	297,039
2019-12-05	89.20	89.20	87.10	88.10	635,681
2019-12-04	89.80	89.80	87.90	88.10	873,120
2019-12-03	91.00	91.00	88.70	88.90	1,078,898
2019-11-29	88.60	88.80	88.30	88.25	1,421,982
2019-11-28	88.50	88.80	88.30	88.40	694,107
2019-11-27	88.00	88.50	86.70	88.40	1,916,818
2019-11-26	86.90	87.80	86.50	87.35	2,150,007
2019-11-25	86.50	86.90	86.30	86.85	882,382
2019-11-22	85.70	86.90	85.70	86.20	973,077
2019-11-21	85.00	86.00	85.00	85.95	867,615
2019-11-20	85.10	85.60	85.00	85.55	736,061
2019-11-19	86.90	86.90	85.00	85.30	586,358
2019-11-18	86.40	86.90	86.40	86.70	569,553
2019-11-15	87.70	87.70	86.00	86.10	970,249
2019-11-14	87.10	87.60	87.10	87.20	851,898
2019-11-13	88.20	88.40	88.10	88.30	3,518,818
2019-11-12	87.20	88.30	87.10	88.15	1,677,989
2019-11-11	87.10	87.40	87.00	87.30	1,519,769
2019-11-08	87.00	87.20	86.50	86.95	5,046,790
2019-11-07	85.20	86.80	85.20	86.50	2,677,077
2019-11-06	84.90	85.50	84.70	85.15	860,103
2019-11-05	86.00	86.00	84.70	84.95	941,631
2019-11-04	87.00	87.00	84.40	84.65	674,735
2019-11-01	85.20	85.20	84.40	84.55	1,424,159
2019-10-31	85.50	85.50	85.00	85.10	424,315
2019-10-30	85.20	85.30	85.00	85.30	681,488
2019-10-29	85.20	85.60	85.10	85.20	317,527
2019-10-28	86.50	86.50	85.00	85.20	400,892
2019-10-25	86.20	86.50	85.00	85.35	1,421,691
2019-10-24	86.60	86.60	86.00	86.55	934,191
2019-10-23	86.40	86.60	86.20	86.45	821,675
2019-10-22	87.20	87.20	86.50	86.80	1,399,908
2019-10-21	87.20	87.20	86.00	86.80	791,795
2019-10-18	87.20	87.50	86.70	87.05	1,820,502
2019-10-17	87.00	87.20	86.80	87.05	691,681
2019-10-16	87.20	87.80	86.70	87.10	1,724,242
2019-10-15	85.30	87.20	85.20	87.00	5,533,860
2019-10-14	85.00	85.40	83.90	84.90	2,752,707
2019-10-11	85.00	85.00	84.00	84.15	1,815,827
2019-10-10	84.70	84.90	83.60	84.60	2,116,758
2019-10-09	85.50	85.50	84.40	84.60	1,790,773
2019-10-08	85.40	85.40	84.60	84.85	1,219,273
2019-10-07	85.00	85.00	84.70	84.80	604,737
2019-10-04	85.60	85.60	84.70	85.15	4,013,951
2019-10-03	85.50	85.80	84.80	85.15	2,790,829
2019-10-02	86.60	86.60	85.30	85.65	316,586
2019-10-01	86.70	86.80	86.10	86.20	426,810
2019-09-30	87.20	87.20	85.70	86.35	598,915
2019-09-27	86.70	87.20	86.70	87.10	519,692
2019-09-26	87.20	87.20	86.10	86.85	1,068,059
2019-09-25	86.70	87.20	85.70	86.50	503,462
2019-09-24	87.30	87.40	86.60	87.10	514,508
2019-09-23	88.50	88.60	86.50	87.00	6,451,476
2019-09-20	89.00	89.00	87.70	87.60	3,359,701
2019-09-19	87.00	89.40	87.00	88.80	413,810
2019-09-18	87.00	87.00	86.10	86.80	596,369
2019-09-17	85.50	86.70	85.00	86.15	6,364,487
2019-09-16	85.30	86.00	84.50	84.90	1,093,175
2019-09-13	85.90	86.00	85.30	85.50	1,893,459
2019-09-12	85.00	85.80	84.50	84.70	1,222,377
2019-09-11	83.00	85.70	83.00	85.40	1,030,303
2019-09-10	83.00	84.90	83.00	84.70	628,751
2019-09-09	82.80	83.60	82.40	83.35	402,655
2019-09-06	81.70	83.20	81.70	83.00	441,697
2019-09-05	82.20	82.70	81.80	82.35	694,362
2019-09-04	84.20	84.20	81.10	81.90	383,182
2019-09-03	82.20	82.80	81.30	81.65	994,369
2019-08-30	83.30	84.70	82.10	83.30	964,874
2019-08-29	84.50	84.50	84.00	84.00	628,411
2019-08-28	84.30	84.30	83.50	84.00	767,037
2019-08-27	85.00	85.00	83.70	84.10	812,810
2019-08-23	83.30	84.30	83.10	82.85	359,058
2019-08-22	82.30	83.20	82.20	82.85	698,855
2019-08-21	83.80	83.80	82.10	82.55	1,010,452
2019-08-20	85.00	85.00	83.00	83.20	810,886
2019-08-19	82.40	86.20	82.40	84.80	752,256
2019-08-16	83.00	83.00	82.00	82.40	541,127
2019-08-15	82.40	83.10	79.10	82.20	521,699
2019-08-14	82.70	83.10	82.20	82.65	1,076,767
2019-08-13	81.50	82.50	81.30	82.35	1,487,009
2019-08-12	80.10	82.60	80.10	82.45	2,935,235
2019-08-09	82.10	82.10	80.30	80.40	1,507,666
2019-08-08	81.50	81.70	80.30	80.55	862,547
2019-08-07	80.70	81.60	80.50	80.95	956,960
2019-08-06	80.40	80.80	80.00	80.20	1,335,929
2019-08-05	81.10	81.40	79.60	79.95	1,260,271
2019-08-02	83.30	83.30	81.20	81.45	1,105,128
2019-08-01	83.10	84.00	82.20	83.45	1,257,649
2019-07-31	84.40	85.50	83.10	83.50	1,686,925
2019-07-30	85.60	85.60	83.80	84.15	1,105,784
2019-07-29	84.10	85.70	84.10	85.50	535,278
2019-07-26	84.40	84.50	84.00	84.15	411,410
2019-07-25	84.50	85.30	84.20	84.45	909,104
2019-07-24	84.30	85.60	84.30	84.95	381,846
2019-07-23	84.20	84.40	84.00	84.20	759,239
2019-07-22	84.00	84.50	83.80	84.25	766,774
2019-07-19	85.20	85.20	84.00	84.85	1,038,561
2019-07-18	85.80	86.20	85.00	85.10	1,002,253
2019-07-17	86.10	86.30	85.60	85.60	1,350,580
2019-07-16	85.80	86.40	85.70	86.40	713,506
2019-07-15	86.10	86.40	85.60	85.65	552,475
2019-07-12	86.00	86.70	86.00	86.05	473,087
2019-07-11	87.00	87.40	86.10	86.95	708,641
2019-07-10	87.30	89.00	87.00	87.40	1,027,833
2019-07-09	87.50	87.50	86.80	87.30	1,004,419
2019-07-08	87.50	88.00	87.30	87.60	1,133,017
2019-07-05	87.40	88.00	87.00	87.90	1,550,246
2019-07-04	84.50	87.40	84.50	87.20	1,490,269
2019-07-03	84.80	85.30	84.30	84.45	1,850,482
2019-07-02	84.20	85.10	83.80	84.90	1,785,257
2019-06-28	83.40	84.70	83.20	83.95	1,166,050
2019-06-27	82.50	83.60	82.30	83.60	1,023,679
2019-06-26	81.00	82.80	81.00	82.70	1,159,827
2019-06-25	80.20	82.00	79.80	81.45	1,286,210
2019-06-24	79.80	80.60	78.90	79.60	996,691
2019-06-21	78.90	79.50	78.40	78.65	1,048,688
2019-06-20	78.00	79.00	78.00	78.65	913,094
2019-06-19	78.40	79.00	78.20	78.55	1,326,026
2019-06-18	76.50	79.30	76.50	79.10	1,359,421
2019-06-17	76.80	76.90	76.30	76.55	1,977,195
2019-06-14	76.80	77.80	76.40	76.85	4,499,778
2019-06-13	77.50	77.70	76.10	77.20	2,920,772
2019-06-12	79.70	80.40	77.80	77.85	3,692,413
2019-06-11	81.00	81.00	79.50	79.60	2,140,875
2019-06-10	79.50	80.80	79.50	80.10	881,520
2019-06-07	81.00	81.00	79.80	80.15	1,000,867
2019-06-06	82.80	82.80	79.90	80.65	1,114,751
2019-06-05	79.70	82.80	79.70	82.55	934,719
2019-06-04	82.20	82.40	79.50	80.35	2,343,564
2019-06-03	84.00	84.10	82.10	82.45	993,158
2019-05-31	83.80	84.70	83.60	84.30	682,608
2019-05-30	84.50	84.70	83.70	84.30	639,223
2019-05-29	83.50	85.40	83.50	85.20	587,554
2019-05-28	83.20	84.50	83.20	84.50	988,995
2019-05-24	82.30	83.80	82.30	83.65	1,170,525
2019-05-23	83.50	83.50	80.60	82.55	1,216,932
2019-05-22	85.90	85.90	83.40	83.60	931,154
2019-05-21	86.00	86.00	84.40	84.65	1,402,456
2019-05-20	85.90	86.00	84.50	84.75	873,588
2019-05-17	87.40	87.40	85.50	85.60	493,968
2019-05-16	86.80	87.10	85.60	85.80	514,300
2019-05-15	88.80	88.80	87.60	88.10	832,600
2019-05-14	88.80	88.80	88.00	88.60	1,196,369
2019-05-13	88.20	88.20	87.50	87.60	762,794
2019-05-10	87.90	88.20	86.70	87.75	1,802,528
2019-05-09	88.20	89.10	86.50	86.90	799,036

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587