Diverse Inc Share History

Diverse Inc Share Price history. The following table shows end-of-day data DIVI historical share prices for Diverse Inc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	85.60	87.60	85.60	85.60	518,816
2024-05-06	84.80	84.80	84.80	84.80	0
2024-05-03	84.80	87.00	84.80	84.80	788,289
2024-05-02	85.00	85.40	84.60	86.50	429,369
2024-05-01	88.00	88.80	86.20	86.60	288,842
2024-04-30	88.00	88.00	87.00	87.20	224,011
2024-04-29	88.40	89.00	88.00	88.00	380,527
2024-04-26	88.00	89.00	88.00	89.00	509,189
2024-04-25	87.60	87.60	87.40	87.40	534,190
2024-04-24	88.20	88.20	88.00	88.00	238,136
2024-04-23	87.40	87.40	87.40	88.40	506,487
2024-04-22	87.00	88.60	87.00	88.60	531,590
2024-04-19	86.40	86.40	86.40	86.40	421,773
2024-04-18	86.40	87.40	86.40	86.80	465,147
2024-04-17	85.60	87.00	85.60	86.50	599,199
2024-04-16	86.00	86.00	85.80	86.00	795,868
2024-04-15	86.60	87.80	86.60	87.30	758,332
2024-04-12	87.00	87.60	86.60	87.00	302,219
2024-04-11	86.20	87.80	86.20	86.40	494,647
2024-04-10	86.20	87.80	86.20	87.10	450,811
2024-04-09	86.20	86.40	86.00	86.40	470,290
2024-04-08	85.00	86.20	85.00	86.40	667,558
2024-04-05	85.40	85.40	85.20	85.40	618,122
2024-04-04	84.80	85.80	84.80	86.20	894,546
2024-04-03	85.00	85.00	84.60	85.00	433,180
2024-04-02	85.60	85.60	85.00	85.20	396,914
2024-04-01	85.60	85.60	85.60	85.60	0
2024-03-29	85.60	85.60	85.60	85.60	0
2024-03-28	85.40	85.40	84.60	85.60	801,776
2024-03-27	85.40	85.40	85.40	85.30	921,371
2024-03-26	84.00	84.00	84.00	84.40	896,702
2024-03-25	84.40	84.40	84.00	84.00	19,270,138
2024-03-22	83.00	84.80	83.00	84.60	788,771
2024-03-21	84.00	84.40	83.00	84.00	768,423
2024-03-20	84.00	84.80	83.80	84.80	477,358
2024-03-19	83.00	84.60	83.00	84.60	362,489
2024-03-18	83.80	84.40	83.80	84.40	1,046,076
2024-03-15	83.40	83.60	83.40	83.60	634,347
2024-03-14	80.40	83.40	80.40	83.20	1,083,733
2024-03-13	83.20	83.60	83.00	83.40	1,059,783
2024-03-12	83.20	83.20	83.20	83.50	760,860
2024-03-11	83.40	84.00	83.40	83.60	722,339
2024-03-08	83.20	83.40	83.00	83.20	715,081
2024-03-07	83.40	83.40	83.20	83.40	982,613
2024-03-06	82.80	83.80	82.80	83.80	613,460
2024-03-05	82.80	83.00	82.40	83.00	811,294
2024-03-04	82.40	82.80	82.40	82.80	655,528
2024-03-01	82.60	83.00	81.80	82.60	518,969
2024-02-29	82.00	82.60	81.80	82.00	438,930
2024-02-28	82.00	82.00	81.60	81.80	522,100
2024-02-27	81.80	81.80	81.80	81.80	283,938
2024-02-26	81.80	81.80	81.40	81.60	521,880
2024-02-23	81.80	82.00	81.60	81.60	388,558
2024-02-22	81.60	82.20	81.60	81.80	364,669
2024-02-21	81.80	81.80	81.20	81.60	1,250,342
2024-02-20	82.00	82.00	81.60	81.60	289,541
2024-02-19	82.00	82.00	82.00	82.10	256,507
2024-02-16	81.60	82.40	81.60	82.40	734,110
2024-02-15	81.40	81.40	81.20	81.20	200,655
2024-02-14	81.00	81.20	81.00	81.20	443,780
2024-02-13	81.40	81.40	78.00	81.00	2,541,957
2024-02-12	81.00	82.00	81.00	82.00	1,716,715
2024-02-09	81.40	81.60	81.20	81.60	245,588
2024-02-08	81.20	81.40	81.20	81.40	606,536
2024-02-07	81.20	81.60	81.00	81.20	637,094
2024-02-06	81.20	81.60	81.00	81.20	3,124,104
2024-02-05	81.80	82.00	81.00	81.20	290,864
2024-02-02	81.80	82.00	81.80	81.80	277,790
2024-02-01	82.00	82.20	81.80	82.00	1,204,401
2024-01-31	81.60	82.20	81.40	82.00	2,771,547
2024-01-30	81.40	82.00	81.00	82.00	930,376
2024-01-29	81.60	81.80	81.40	81.60	632,968
2024-01-26	81.00	81.80	81.00	81.60	663,700
2024-01-25	81.00	81.20	81.00	81.40	482,756
2024-01-24	80.80	81.20	80.80	81.40	384,888
2024-01-23	80.40	81.00	80.40	81.10	298,152
2024-01-22	80.20	81.00	80.20	81.00	3,843,066
2024-01-19	80.40	80.80	80.40	80.40	297,410
2024-01-18	81.20	81.20	81.20	81.20	2,734,753
2024-01-17	82.60	82.60	80.40	82.00	218,400
2024-01-16	82.60	83.00	82.20	82.60	1,246,714
2024-01-15	81.80	82.60	81.80	82.40	344,065
2024-01-12	82.20	82.60	82.00	82.00	151,713
2024-01-11	81.60	82.40	81.60	82.30	138,593
2024-01-10	82.00	82.00	81.40	82.10	316,117
2024-01-09	82.40	82.40	82.20	82.50	618,453
2024-01-08	80.40	82.80	80.40	83.00	262,023
2024-01-05	82.60	83.20	82.60	82.60	263,996
2024-01-04	82.80	83.40	82.80	83.20	413,617
2024-01-03	82.00	82.80	82.00	82.50	483,326
2024-01-02	81.80	82.80	81.60	81.60	163,181
2024-01-01	82.00	82.00	82.00	82.00	0
2023-12-29	82.80	83.20	82.00	82.00	295,744
2023-12-28	82.00	82.80	81.40	82.20	519,221
2023-12-27	83.00	83.20	82.00	82.00	308,142
2023-12-26	81.00	81.00	81.00	81.00	0
2023-12-25	81.00	81.00	81.00	81.00	0
2023-12-22	81.00	81.00	81.00	81.00	93,946
2023-12-21	82.00	83.60	81.80	83.60	320,279
2023-12-20	82.60	84.40	82.60	83.40	968,877
2023-12-19	82.20	82.80	79.60	82.60	469,654
2023-12-18	81.80	83.00	81.80	82.00	345,769
2023-12-15	81.80	83.40	81.80	83.20	231,931
2023-12-14	81.80	82.80	81.80	82.80	546,846
2023-12-13	80.60	80.60	80.60	80.40	437,392
2023-12-12	80.40	80.80	80.00	80.60	482,219
2023-12-11	79.80	80.20	79.40	80.00	601,027
2023-12-08	78.60	80.60	78.60	80.60	921,811
2023-12-07	78.60	79.60	78.60	79.80	265,726
2023-12-06	79.40	80.00	79.40	79.90	449,674
2023-12-05	78.80	79.00	78.80	78.90	299,258
2023-12-04	78.80	79.20	78.80	79.00	492,238
2023-12-01	79.40	79.40	79.40	78.90	231,873
2023-11-30	79.00	79.60	78.20	79.40	916,031
2023-11-29	78.80	81.20	78.60	81.20	410,482
2023-11-28	79.20	79.20	79.20	79.20	294,294
2023-11-27	79.20	81.60	78.80	79.60	149,717
2023-11-24	79.40	79.40	79.40	79.40	310,835
2023-11-23	79.20	79.40	78.80	79.20	486,658
2023-11-22	79.00	79.00	78.60	79.00	604,691
2023-11-21	79.00	79.00	78.80	78.80	297,653
2023-11-20	78.20	79.80	78.20	78.40	457,703
2023-11-17	78.80	80.00	78.00	80.00	404,586
2023-11-16	80.00	80.00	78.80	78.80	520,568
2023-11-15	79.00	79.20	79.00	79.20	1,141,702
2023-11-14	78.40	79.40	78.40	79.00	285,276
2023-11-13	77.80	78.20	77.80	78.20	469,996
2023-11-10	77.20	78.00	77.20	77.80	640,662
2023-11-09	77.40	77.80	77.00	77.80	593,942
2023-11-08	77.60	77.60	77.00	77.00	595,119
2023-11-07	77.40	77.60	77.40	77.60	202,168
2023-11-06	78.00	78.40	78.00	78.40	434,589
2023-11-03	77.80	78.00	77.40	78.00	154,349
2023-11-02	77.40	77.60	76.40	77.60	704,921
2023-11-01	75.40	77.20	75.40	77.20	5,713,943
2023-10-31	75.00	76.20	74.60	75.40	1,272,282
2023-10-30	75.40	75.40	75.40	76.80	196,564
2023-10-27	75.60	76.80	75.60	76.80	93,104
2023-10-26	75.80	77.40	75.00	77.40	218,580
2023-10-25	76.20	78.60	76.20	78.60	109,890
2023-10-24	77.20	77.40	76.00	76.00	489,390
2023-10-23	76.40	76.40	76.00	76.00	287,514
2023-10-20	77.80	80.00	77.80	80.00	189,652
2023-10-19	77.40	77.40	77.40	77.40	312,378
2023-10-18	78.00	80.00	78.00	80.00	232,955
2023-10-17	78.80	79.00	78.80	79.00	229,340
2023-10-16	78.20	78.20	78.20	78.20	488,380
2023-10-13	78.40	78.60	78.40	78.60	219,666
2023-10-12	78.20	78.20	78.20	78.20	279,371
2023-10-11	78.20	78.20	78.20	78.20	208,756
2023-10-10	78.60	78.60	78.60	78.60	370,780
2023-10-09	78.00	78.60	77.60	78.00	391,807
2023-10-06	79.00	79.00	78.00	78.00	287,009
2023-10-05	78.80	78.80	78.20	78.20	243,050
2023-10-04	79.00	80.00	78.40	79.20	349,958
2023-10-03	79.20	79.60	79.20	79.60	142,709
2023-10-02	81.00	81.20	80.00	80.00	464,437
2023-09-29	80.60	81.60	80.40	81.60	318,981
2023-09-28	82.00	82.00	80.40	81.00	707,452
2023-09-27	81.00	81.40	81.00	81.40	411,658
2023-09-26	81.60	81.60	81.60	81.60	247,760
2023-09-25	81.60	81.60	81.60	81.60	232,746
2023-09-22	82.00	82.40	81.40	81.40	272,525
2023-09-21	83.40	83.40	83.40	83.40	434,021
2023-09-20	81.60	81.60	81.60	81.60	1,073,465
2023-09-19	81.40	82.80	81.40	82.80	343,328
2023-09-18	82.80	82.80	81.20	82.80	305,420
2023-09-15	81.80	82.60	81.40	82.60	551,368
2023-09-14	80.80	81.80	80.60	81.80	315,464
2023-09-13	80.20	81.20	79.40	81.20	172,003
2023-09-12	81.00	81.00	81.00	81.00	144,597
2023-09-11	81.00	81.00	80.60	80.80	348,671
2023-09-08	79.60	80.00	79.60	80.00	312,633
2023-09-07	79.80	80.20	79.80	80.20	117,940
2023-09-06	79.80	80.60	79.80	80.60	214,321
2023-09-05	80.40	81.00	80.20	81.00	604,045
2023-09-04	80.40	81.00	80.40	81.00	202,317
2023-09-01	80.20	81.20	80.20	81.20	178,452
2023-08-31	80.60	80.60	80.00	80.60	1,139,215
2023-08-30	80.20	80.20	80.20	80.60	401,964
2023-08-29	81.00	81.20	79.40	79.40	832,266
2023-08-28	79.90	79.90	79.90	79.90	0
2023-08-25	80.40	80.40	79.60	79.90	256,053
2023-08-24	80.40	80.60	80.00	80.40	313,263
2023-08-23	80.20	80.60	80.20	80.20	410,712
2023-08-22	81.00	81.00	80.20	80.50	198,453
2023-08-21	80.20	80.20	80.20	80.20	145,986
2023-08-18	80.60	80.60	80.20	80.20	245,601
2023-08-17	81.00	81.60	81.00	81.60	182,152
2023-08-16	81.60	81.80	81.00	81.00	368,153
2023-08-15	84.20	84.20	80.40	81.40	147,014
2023-08-14	82.30	82.30	81.90	81.90	1,975,951
2023-08-11	84.00	84.00	84.00	82.30	169,989
2023-08-10	81.60	82.00	81.60	82.00	351,152
2023-08-09	83.20	83.20	82.60	82.50	503,257
2023-08-08	81.20	82.80	81.20	82.80	274,279
2023-08-07	81.00	81.00	81.00	81.90	199,056
2023-08-04	83.20	83.20	83.20	83.20	274,277
2023-08-03	81.70	81.70	81.00	81.00	347,192
2023-08-02	81.40	82.40	81.40	81.70	332,717
2023-08-01	82.00	82.40	82.00	82.40	371,022
2023-07-31	82.60	82.80	82.00	82.80	319,253
2023-07-28	82.00	82.00	82.00	82.00	437,420
2023-07-27	82.40	83.20	82.40	83.20	205,561
2023-07-26	81.60	82.60	81.60	82.60	1,128,432
2023-07-25	81.00	83.60	81.00	83.60	184,342
2023-07-24	82.00	82.00	82.00	82.00	333,972
2023-07-21	82.20	82.80	82.00	82.00	542,099
2023-07-20	82.00	82.20	82.00	82.10	225,339
2023-07-19	79.80	81.40	79.60	81.50	367,711
2023-07-18	80.40	80.40	80.00	80.00	433,295
2023-07-17	79.60	79.80	79.40	79.40	662,965
2023-07-14	80.40	80.40	80.00	80.00	156,798
2023-07-13	79.60	80.40	79.60	80.20	246,494
2023-07-12	79.80	80.00	79.80	79.80	368,246
2023-07-11	80.20	81.60	78.80	79.20	437,791
2023-07-10	78.80	79.40	78.80	79.40	269,850
2023-07-07	78.60	78.60	78.60	78.80	95,552
2023-07-06	79.20	79.20	78.60	79.00	581,170
2023-07-05	79.80	80.00	79.00	80.00	216,769
2023-07-04	78.20	79.20	78.20	80.30	334,296
2023-07-03	79.40	79.40	79.40	79.40	318,086
2023-06-30	79.00	79.00	79.00	79.00	367,855
2023-06-29	80.00	80.00	79.90	79.90	435,320
2023-06-28	81.60	81.60	77.60	80.00	291,067
2023-06-27	79.00	79.00	79.00	79.00	278,322
2023-06-26	78.40	78.40	78.40	78.40	254,797
2023-06-23	80.40	80.40	79.70	79.70	654,987
2023-06-22	80.00	80.00	80.00	80.40	102,387
2023-06-21	81.00	81.00	81.00	81.00	212,580
2023-06-20	81.60	81.60	81.00	81.00	311,670
2023-06-19	82.00	82.00	82.00	82.00	150,132
2023-06-16	82.00	82.40	82.00	82.20	495,883
2023-06-15	82.00	82.00	81.80	82.70	290,928
2023-06-14	82.60	83.40	82.00	82.00	416,364
2023-06-13	83.00	87.20	83.00	84.50	267,270
2023-06-12	83.20	83.20	83.00	83.00	593,319
2023-06-09	83.20	85.00	83.20	85.00	350,232
2023-06-08	84.00	84.00	83.00	84.30	373,212
2023-06-07	84.20	84.20	83.60	83.60	385,220
2023-06-06	84.20	85.70	84.20	85.70	164,058
2023-06-05	85.60	85.60	84.20	84.20	296,088
2023-06-02	83.60	83.60	83.60	83.90	859,583
2023-06-01	84.00	84.00	83.60	83.60	308,688
2023-05-31	85.00	85.20	83.40	83.40	387,482
2023-05-30	85.00	85.00	84.00	84.20	619,935
2023-05-29	85.40	85.40	85.40	85.40	0
2023-05-26	85.40	86.20	85.40	85.40	214,615
2023-05-25	85.40	85.40	85.40	85.40	297,537
2023-05-24	85.40	85.40	85.40	85.40	187,550
2023-05-23	88.20	88.20	88.20	87.70	358,325
2023-05-22	86.00	86.00	86.00	86.90	142,362
2023-05-19	87.20	88.00	87.20	88.00	192,250
2023-05-18	86.00	88.00	86.00	88.00	685,104
2023-05-17	86.00	86.20	86.00	86.40	227,893
2023-05-16	86.80	87.20	86.00	87.20	287,411
2023-05-15	86.00	86.60	86.00	86.60	556,234
2023-05-12	88.00	88.00	88.00	88.00	345,252
2023-05-11	85.40	86.40	85.00	86.40	454,294
2023-05-10	85.60	85.80	85.40	86.80	406,118
2023-05-09	86.80	87.00	86.00	87.00	506,019
2023-05-08	86.60	86.60	86.60	86.60	0
2023-05-05	87.40	87.40	86.60	86.60	368,345
2023-05-04	87.20	87.80	86.20	87.80	454,028
2023-05-03	88.00	88.00	87.40	88.50	530,024
2023-05-02	88.00	88.00	88.00	88.00	336,255
2023-05-01	90.00	90.00	90.00	90.00	0
2023-04-28	90.00	90.00	90.00	90.00	279,210
2023-04-27	88.40	89.10	88.40	89.10	299,523
2023-04-26	88.80	88.80	88.20	88.40	302,040
2023-04-25	88.60	89.80	88.20	88.90	398,105
2023-04-24	89.60	90.40	88.60	88.80	539,020
2023-04-21	88.60	88.60	88.60	88.60	812,369
2023-04-20	88.60	88.60	88.60	89.70	287,481
2023-04-19	88.40	88.40	88.40	88.40	669,768
2023-04-18	88.80	89.00	88.80	89.00	283,454
2023-04-17	89.40	89.40	88.80	90.20	485,826
2023-04-14	91.40	91.40	88.60	91.40	299,604
2023-04-13	90.00	90.00	90.00	90.00	181,212
2023-04-12	90.20	90.20	89.00	89.70	207,843
2023-04-11	89.30	89.50	89.30	89.50	369,279
2023-04-10	89.30	89.30	89.30	89.30	0
2023-04-07	89.30	89.30	89.30	89.30	0
2023-04-06	87.00	87.00	87.00	89.30	493,380
2023-04-05	87.00	87.00	87.00	87.00	321,152
2023-04-04	87.60	87.60	87.60	87.60	879,345
2023-04-03	88.00	89.00	88.00	89.00	359,582
2023-03-31	90.00	90.00	88.00	88.00	246,471
2023-03-30	88.40	88.60	88.40	87.60	461,962
2023-03-29	89.60	89.60	89.60	88.30	153,653
2023-03-28	88.60	88.60	88.60	88.60	284,835
2023-03-27	87.20	87.20	87.20	87.20	308,828
2023-03-24	88.90	88.90	88.10	88.10	205,404
2023-03-23	89.00	89.00	88.90	88.90	232,883
2023-03-22	87.60	89.00	87.60	89.00	413,578
2023-03-21	87.60	87.60	87.60	87.60	392,471
2023-03-20	86.80	87.60	86.80	87.60	188,299
2023-03-17	88.80	88.80	87.20	87.20	726,348
2023-03-16	92.80	92.80	87.60	90.40	321,845
2023-03-15	93.00	93.00	89.00	88.90	398,054
2023-03-14	92.80	92.80	90.00	92.00	227,119
2023-03-13	89.80	92.20	89.00	92.20	811,067
2023-03-10	92.80	93.00	91.00	91.00	510,352
2023-03-09	94.60	94.60	93.00	92.90	298,454
2023-03-08	94.80	96.80	94.60	94.90	350,499
2023-03-07	97.00	97.00	97.00	95.90	321,144
2023-03-06	96.40	96.60	95.40	94.80	339,652
2023-03-03	95.40	95.40	95.00	95.00	184,860
2023-03-02	92.40	95.40	92.40	93.20	572,687
2023-03-01	92.40	92.80	92.40	92.80	496,700
2023-02-28	93.40	93.40	92.20	92.60	530,992
2023-02-27	94.00	95.40	93.80	93.70	256,566
2023-02-24	94.00	95.60	93.60	94.80	215,431
2023-02-23	94.00	94.00	94.00	94.60	88,920
2023-02-22	94.60	95.20	92.60	92.60	466,840
2023-02-21	94.80	96.00	94.60	95.00	258,960
2023-02-20	96.20	96.20	95.80	95.80	284,316
2023-02-17	95.20	96.20	94.80	96.20	794,596
2023-02-16	95.60	95.60	95.60	95.60	457,065
2023-02-15	94.20	95.00	94.20	94.60	364,476
2023-02-14	96.80	96.80	96.00	96.00	399,209
2023-02-13	96.00	96.00	96.00	96.00	263,551
2023-02-10	96.20	96.20	96.00	96.00	177,691
2023-02-09	96.60	96.60	95.80	96.20	363,334
2023-02-08	96.80	96.80	96.80	96.50	294,358
2023-02-07	95.40	96.20	95.40	96.40	422,711
2023-02-06	96.80	96.80	95.00	95.00	362,034
2023-02-03	95.60	96.40	95.60	96.40	252,075
2023-02-02	94.80	95.20	94.00	95.60	811,258
2023-02-01	94.20	95.00	94.20	95.00	243,133
2023-01-31	93.20	94.00	93.20	94.00	378,168
2023-01-30	95.40	95.80	95.40	95.80	119,359
2023-01-27	94.80	95.00	94.20	94.00	108,033
2023-01-26	92.60	96.00	92.40	96.00	166,124
2023-01-25	93.20	93.60	93.00	94.20	639,851
2023-01-24	93.00	94.60	93.00	94.60	248,322
2023-01-23	96.40	96.40	92.00	93.00	242,756
2023-01-20	95.20	95.20	95.20	95.20	235,961
2023-01-19	92.00	92.00	92.00	93.00	134,667
2023-01-18	94.00	95.20	93.20	93.20	1,523,778
2023-01-17	94.00	95.60	94.00	95.60	717,202
2023-01-16	95.00	95.00	93.60	94.00	411,065
2023-01-13	93.20	94.00	93.00	94.20	310,182
2023-01-12	92.80	93.00	91.00	92.80	374,842
2023-01-11	91.40	93.80	91.40	92.70	481,417
2023-01-10	91.60	92.00	90.40	92.00	387,396
2023-01-09	93.80	94.00	90.80	92.30	305,414
2023-01-06	93.80	93.80	93.80	93.80	410,175
2023-01-05	90.20	90.80	90.20	91.30	227,788
2023-01-04	92.00	92.00	92.00	92.00	210,535
2023-01-03	90.20	93.20	90.20	93.20	256,787
2023-01-02	91.30	91.30	91.30	91.30	0
2022-12-30	91.30	91.30	91.30	91.30	82,354
2022-12-29	90.20	93.00	89.40	91.30	125,513
2022-12-28	92.00	93.00	90.20	93.00	129,461
2022-12-27	93.00	93.00	93.00	93.00	0
2022-12-26	93.00	93.00	93.00	93.00	0
2022-12-23	93.80	93.80	92.00	93.00	246,666
2022-12-22	93.00	93.00	93.00	93.00	181,465
2022-12-21	91.80	93.00	90.20	93.00	415,662
2022-12-20	91.80	91.80	89.00	91.40	122,107
2022-12-19	89.00	92.00	88.40	92.00	79,510
2022-12-16	89.40	89.40	89.40	89.40	146,519
2022-12-15	90.20	91.00	90.00	91.00	226,963
2022-12-14	89.60	90.00	89.00	90.00	324,791
2022-12-13	89.20	90.00	89.20	89.60	161,093
2022-12-12	90.00	90.80	90.00	90.80	126,143
2022-12-09	91.00	91.00	89.20	90.00	218,997
2022-12-08	91.80	91.80	89.40	90.30	112,498
2022-12-07	92.80	92.80	89.60	90.50	106,836
2022-12-06	92.80	93.00	92.80	93.00	103,741
2022-12-05	92.80	92.80	91.20	91.40	154,151
2022-12-02	91.80	91.80	91.80	91.10	327,407
2022-12-01	89.60	92.80	89.40	90.70	371,321
2022-11-30	89.60	91.60	88.40	91.20	454,064
2022-11-29	90.70	90.70	90.70	90.70	226,918
2022-11-28	89.80	92.40	89.80	90.70	454,840
2022-11-25	93.20	93.20	90.60	92.10	158,577
2022-11-24	93.00	93.00	93.00	92.40	469,064
2022-11-23	90.40	92.80	90.40	92.80	229,865
2022-11-22	91.00	92.00	91.00	92.00	230,699
2022-11-21	90.20	90.20	90.20	91.80	217,876
2022-11-18	93.00	93.00	90.80	90.80	263,035
2022-11-17	92.00	92.00	92.00	92.00	190,257
2022-11-16	92.80	93.20	92.80	92.60	730,195
2022-11-15	93.60	93.80	92.60	92.30	450,413
2022-11-14	92.00	92.00	91.60	91.60	267,553
2022-11-11	91.80	92.00	91.80	92.00	503,790
2022-11-10	89.00	90.80	89.00	90.80	245,446
2022-11-09	87.60	87.60	87.60	87.60	361,736
2022-11-08	86.60	88.40	86.40	87.00	320,535
2022-11-07	88.40	88.40	88.40	88.40	307,817
2022-11-04	88.80	88.80	87.00	87.00	97,697
2022-11-03	87.20	88.00	87.20	88.00	177,946
2022-11-02	88.80	88.80	87.20	87.20	164,124
2022-11-01	87.00	87.00	87.00	87.50	180,815
2022-10-31	85.60	86.80	85.60	86.70	419,995
2022-10-28	85.80	85.80	85.80	85.80	168,874
2022-10-27	88.80	88.80	86.60	86.60	444,417
2022-10-26	87.40	87.40	87.20	87.20	262,423
2022-10-25	87.00	87.40	85.40	87.40	160,224
2022-10-24	85.80	86.80	85.00	86.10	107,491
2022-10-21	86.40	87.00	86.00	86.80	158,495
2022-10-20	86.80	87.20	86.20	86.20	469,809
2022-10-19	85.40	87.20	85.40	87.20	201,613
2022-10-18	87.40	88.20	87.40	87.40	194,104
2022-10-17	86.80	88.00	86.20	87.40	354,265
2022-10-14	85.80	86.40	83.40	85.30	438,539
2022-10-13	82.00	83.60	82.00	83.60	151,270
2022-10-12	87.20	87.20	82.00	83.40	171,358
2022-10-11	87.20	87.20	87.00	87.00	239,176
2022-10-10	88.60	89.60	87.20	89.60	161,345
2022-10-07	88.20	88.20	88.00	88.80	384,300
2022-10-06	88.40	88.70	88.40	88.70	126,138
2022-10-05	90.00	90.00	88.00	88.40	331,876
2022-10-04	88.00	90.40	87.40	90.40	200,219
2022-10-03	84.20	85.40	84.20	85.40	212,527
2022-09-30	84.20	86.80	84.20	86.40	433,622
2022-09-29	87.00	87.00	84.00	84.90	199,536
2022-09-28	87.00	87.20	85.60	87.20	340,595
2022-09-27	90.20	91.80	88.80	88.90	222,034
2022-09-26	90.00	90.00	90.00	90.00	147,609
2022-09-23	90.20	91.00	90.00	90.50	378,445
2022-09-22	92.20	92.20	91.00	91.00	158,455
2022-09-21	92.00	92.20	92.00	92.20	102,034
2022-09-20	92.00	92.00	91.00	92.00	256,949
2022-09-19	91.80	91.80	91.80	91.80	0
2022-09-16	92.20	92.20	91.80	91.80	480,139
2022-09-15	93.00	95.60	92.80	93.40	382,015
2022-09-14	93.40	93.40	92.40	92.80	195,586
2022-09-13	94.40	94.40	93.00	93.00	544,162
2022-09-12	94.60	94.60	94.00	94.00	261,575
2022-09-09	93.00	93.00	93.00	93.00	376,290
2022-09-08	92.80	93.00	91.40	93.00	263,665
2022-09-07	92.50	92.50	92.00	92.00	243,016
2022-09-06	91.80	92.50	91.80	92.50	327,638
2022-09-05	91.20	92.80	91.20	91.80	326,498
2022-09-02	93.80	94.00	92.20	93.40	355,634
2022-09-01	94.00	94.00	94.00	93.00	4,320,788
2022-08-31	96.00	96.20	95.00	95.00	197,089
2022-08-30	96.00	96.00	95.60	96.30	209,355
2022-08-29	96.20	96.20	96.20	96.20	0
2022-08-26	96.80	96.80	95.60	96.20	360,015
2022-08-25	96.00	96.40	96.00	96.70	188,582
2022-08-24	95.60	95.60	95.60	96.30	430,552
2022-08-23	96.40	96.40	96.00	96.20	1,621,872
2022-08-22	97.20	97.20	97.00	96.70	435,259
2022-08-19	98.00	98.00	98.00	98.00	304,516
2022-08-18	96.80	98.40	96.80	98.40	781,292
2022-08-17	97.00	97.00	97.00	97.40	490,881
2022-08-16	97.20	99.20	97.20	99.20	367,546
2022-08-15	98.60	98.60	97.00	97.60	212,287
2022-08-12	97.00	97.80	97.00	97.40	257,498
2022-08-11	98.60	98.60	97.00	98.00	300,549
2022-08-10	96.80	97.00	96.40	97.50	436,034
2022-08-09	98.80	99.00	96.00	97.10	376,544
2022-08-08	96.20	96.40	96.00	96.00	462,499
2022-08-05	96.20	97.00	96.00	97.00	372,222
2022-08-04	96.20	96.60	96.00	96.60	326,941
2022-08-03	97.20	98.80	97.00	97.00	163,318
2022-08-02	96.20	98.80	96.20	98.00	159,224
2022-08-01	98.00	98.00	98.00	97.90	179,159
2022-07-29	98.80	99.00	97.40	97.40	177,829
2022-07-28	98.10	98.10	97.60	97.60	155,885
2022-07-27	98.80	99.00	98.80	98.10	301,277
2022-07-26	98.80	98.80	97.40	97.40	142,434
2022-07-25	96.20	96.20	96.20	97.40	235,689
2022-07-22	98.60	99.20	97.00	97.00	182,388
2022-07-21	96.60	97.20	96.40	96.40	249,251
2022-07-20	96.00	97.00	94.40	97.00	226,980
2022-07-19	94.00	94.60	94.00	94.70	180,259
2022-07-18	94.00	94.00	94.00	94.00	189,498
2022-07-15	93.40	95.00	91.80	92.60	427,646
2022-07-14	92.00	92.40	92.00	92.40	263,565
2022-07-13	93.20	95.80	92.60	93.20	2,351,397
2022-07-12	93.40	93.40	93.40	93.40	145,149
2022-07-11	94.00	94.00	93.00	93.00	312,718
2022-07-08	95.00	95.00	94.40	94.40	404,538
2022-07-07	96.00	96.00	96.00	95.40	279,393
2022-07-06	95.20	95.40	94.00	94.00	237,468
2022-07-05	97.00	97.00	94.60	94.00	191,319
2022-07-04	94.40	96.20	94.40	95.90	180,146
2022-07-01	94.80	95.00	94.80	94.80	157,707
2022-06-30	95.00	95.00	92.80	93.00	557,144
2022-06-29	97.40	97.40	96.20	96.50	290,704
2022-06-28	96.60	96.60	96.60	97.10	354,470
2022-06-27	96.40	96.40	96.40	97.00	172,295
2022-06-24	95.00	96.80	94.00	96.80	212,428
2022-06-23	95.20	95.80	94.60	95.00	220,632
2022-06-22	96.80	98.00	95.40	98.00	459,479
2022-06-21	98.00	98.00	98.00	98.00	216,993
2022-06-20	98.40	98.40	94.80	98.90	212,002
2022-06-17	99.20	99.60	97.60	99.60	374,120
2022-06-16	101.00	102.50	99.00	100.00	194,336
2022-06-15	102.00	102.00	102.00	102.00	117,442
2022-06-14	102.00	102.00	101.00	101.25	291,253
2022-06-13	102.50	102.50	102.00	102.00	181,909
2022-06-10	102.50	103.00	102.50	104.00	419,807
2022-06-09	104.50	104.50	101.00	104.00	282,790
2022-06-08	104.50	104.50	104.50	106.00	140,268
2022-06-07	105.75	105.75	105.75	105.75	114,471
2022-06-06	105.00	105.00	105.00	105.75	208,106
2022-06-03	104.25	104.25	104.25	104.25	0
2022-06-02	104.25	104.25	104.25	104.25	0
2022-06-01	103.00	103.00	103.00	104.25	196,768
2022-05-31	103.00	103.00	103.00	103.00	335,029
2022-05-30	104.50	104.50	104.50	104.50	315,878
2022-05-27	103.50	103.50	100.00	102.50	280,294
2022-05-26	103.50	103.50	103.50	104.25	224,003
2022-05-25	103.00	104.00	103.00	104.00	228,139
2022-05-24	103.00	103.00	103.00	103.00	188,675
2022-05-23	103.50	103.50	103.50	103.50	182,272
2022-05-20	103.00	103.00	103.00	101.25	258,179
2022-05-19	101.00	101.50	100.00	101.75	231,583
2022-05-18	104.00	104.00	102.50	102.50	395,470
2022-05-17	103.50	104.00	97.80	102.75	364,868
2022-05-16	101.50	101.50	100.00	101.00	258,388
2022-05-13	99.80	101.00	99.80	101.00	2,896,071
2022-05-12	100.50	100.50	99.40	100.00	288,647
2022-05-11	101.50	101.50	101.50	101.50	326,557
2022-05-10	103.00	103.00	98.00	101.50	605,174
2022-05-09	103.00	104.00	103.00	104.00	241,901
2022-05-06	106.50	106.50	105.00	105.00	303,201
2022-05-05	109.50	109.50	106.50	107.50	176,795
2022-05-04	107.50	109.50	107.00	107.00	200,120
2022-05-03	108.50	108.50	108.50	109.00	261,738
2022-05-02	109.00	109.00	109.00	109.00	0
2022-04-29	110.00	110.00	109.00	109.00	264,499
2022-04-28	108.00	110.00	107.50	108.50	246,608
2022-04-27	108.50	108.50	107.00	108.00	251,924
2022-04-26	108.50	108.50	108.00	108.50	339,473
2022-04-25	107.00	108.00	106.50	108.00	326,137
2022-04-22	109.00	109.00	107.50	109.00	127,360
2022-04-21	110.00	110.00	110.00	109.50	391,681
2022-04-20	109.50	109.50	109.50	109.50	295,376
2022-04-19	110.00	110.00	108.00	108.00	223,878
2022-04-18	108.50	108.50	108.50	108.50	0
2022-04-15	108.50	108.50	108.50	108.50	0
2022-04-14	109.50	109.50	108.50	108.50	248,439
2022-04-13	109.50	109.50	107.00	109.50	156,381
2022-04-12	107.00	109.50	106.50	109.00	301,457
2022-04-11	108.50	108.50	107.50	108.00	326,532
2022-04-08	107.00	108.50	106.00	108.50	215,336
2022-04-07	107.50	107.50	105.50	105.75	183,744
2022-04-06	107.00	107.00	105.00	106.75	396,849
2022-04-05	108.50	108.50	105.50	108.00	346,976
2022-04-04	109.50	109.50	106.00	108.50	381,367
2022-04-01	109.00	109.50	109.00	109.50	333,294
2022-03-31	106.50	106.50	106.50	106.50	349,128
2022-03-30	108.00	108.00	107.00	107.00	652,838
2022-03-29	108.00	108.00	108.00	107.50	340,775
2022-03-28	107.00	107.00	106.50	106.75	617,641
2022-03-25	105.50	106.00	104.00	104.00	230,492
2022-03-24	103.00	104.50	103.00	103.75	396,048
2022-03-23	104.50	105.00	103.00	105.00	7,000,965
2022-03-22	107.00	107.00	105.00	105.75	708,059
2022-03-21	108.00	108.00	105.50	105.50	701,422
2022-03-18	106.50	106.50	105.50	106.00	639,015
2022-03-17	111.50	111.50	106.50	107.50	193,499
2022-03-16	109.50	111.00	109.00	109.00	301,182
2022-03-15	107.75	107.75	107.00	107.00	161,585
2022-03-14	110.00	110.00	105.00	107.75	198,806
2022-03-11	109.50	109.50	107.50	108.25	144,332
2022-03-10	109.00	109.00	107.00	107.25	166,816
2022-03-09	106.50	108.00	106.50	107.50	326,306
2022-03-08	105.00	105.00	102.50	103.00	265,283
2022-03-07	98.20	105.00	98.20	103.00	503,425
2022-03-04	105.00	105.00	101.00	102.00	403,886
2022-03-03	108.50	108.50	106.00	106.00	339,609
2022-03-02	109.50	110.00	109.50	110.00	266,740
2022-03-01	109.50	109.50	108.00	108.25	180,365
2022-02-28	108.50	109.50	108.50	109.50	341,927
2022-02-25	108.00	108.50	108.00	108.50	418,395
2022-02-24	106.00	107.50	101.00	107.00	673,367
2022-02-23	112.00	112.00	111.00	111.75	459,717
2022-02-22	112.00	112.50	112.00	112.50	302,317
2022-02-21	113.00	113.00	112.50	112.25	382,968
2022-02-18	114.00	114.50	114.00	114.00	433,480
2022-02-17	115.00	115.00	113.50	114.00	253,961
2022-02-16	114.50	114.50	114.00	114.00	120,345
2022-02-15	113.50	114.50	113.50	114.50	375,204
2022-02-14	113.50	113.50	112.50	113.25	368,545
2022-02-11	114.50	114.50	114.50	114.50	137,632
2022-02-10	113.50	115.00	113.50	115.00	292,103
2022-02-09	115.00	115.00	115.00	115.00	168,902
2022-02-08	112.00	112.00	112.00	112.00	478,618
2022-02-07	112.00	112.00	112.00	112.00	231,073
2022-02-04	113.00	113.00	113.00	113.00	477,138
2022-02-03	113.00	114.50	111.50	112.50	320,120
2022-02-02	114.00	114.00	114.00	114.00	331,343
2022-02-01	111.00	111.00	111.00	111.00	285,248
2022-01-31	111.00	111.00	110.50	111.25	502,920
2022-01-28	111.00	112.00	110.50	111.00	362,169
2022-01-27	110.50	112.00	109.00	112.00	368,163
2022-01-26	111.50	112.00	111.50	112.00	219,860
2022-01-25	109.00	111.50	109.00	111.50	233,520
2022-01-24	111.50	111.50	108.50	108.50	384,690
2022-01-21	112.00	112.00	112.00	112.00	1,277,800
2022-01-20	115.50	115.50	115.50	114.75	138,591
2022-01-19	114.50	115.50	114.00	114.00	205,993
2022-01-18	114.50	114.50	114.50	114.25	256,292
2022-01-17	113.50	115.00	113.50	115.00	393,112
2022-01-14	113.50	113.50	113.50	113.50	397,363
2022-01-13	113.50	114.50	113.00	113.00	331,644
2022-01-12	113.50	113.50	113.50	113.50	152,633
2022-01-11	114.00	115.50	113.00	115.50	366,029
2022-01-10	115.00	115.00	114.00	114.00	128,956
2022-01-07	116.00	116.00	114.00	114.00	1,313,856
2022-01-06	116.00	116.50	114.00	114.00	423,167
2022-01-05	115.00	115.00	115.00	115.00	203,799
2022-01-04	116.00	117.00	116.00	116.50	314,244
2022-01-03	114.50	114.50	114.50	114.50	0
2021-12-31	114.50	114.50	114.50	114.50	156,119
2021-12-30	114.50	115.50	114.50	115.50	77,151
2021-12-29	116.00	116.00	114.50	114.50	364,890
2021-12-28	113.00	113.00	113.00	113.00	0
2021-12-27	113.00	113.00	113.00	113.00	0
2021-12-24	112.50	113.00	112.50	113.00	123,826
2021-12-23	114.50	115.00	113.00	115.00	142,378
2021-12-22	114.00	115.00	113.50	113.50	334,731
2021-12-21	113.00	115.00	113.00	113.50	226,812
2021-12-20	112.00	112.50	112.00	112.50	202,076
2021-12-17	113.50	114.00	112.00	112.50	205,988
2021-12-16	112.00	112.00	112.00	112.00	259,041
2021-12-15	113.50	113.50	112.00	113.00	398,756
2021-12-14	114.00	114.50	113.00	113.50	154,467
2021-12-13	114.50	114.50	113.50	113.50	211,124
2021-12-10	114.00	114.00	114.00	114.00	124,659
2021-12-09	114.50	115.00	114.50	115.00	533,388
2021-12-08	116.00	116.00	114.00	114.00	239,950
2021-12-07	115.00	115.50	114.00	114.00	324,621
2021-12-06	114.00	115.50	114.00	115.50	335,819
2021-12-03	111.50	113.00	111.00	113.00	329,532
2021-12-02	113.00	113.50	113.00	113.50	255,647
2021-12-01	111.00	111.00	111.00	111.00	696,112
2021-11-30	108.00	112.00	108.00	110.00	270,205
2021-11-29	110.50	111.00	110.50	111.00	351,437
2021-11-26	111.50	111.50	111.50	111.50	271,624
2021-11-25	115.00	115.00	115.00	115.00	171,709
2021-11-24	114.00	114.50	114.00	114.50	241,659
2021-11-23	114.00	114.00	113.50	114.00	414,824
2021-11-22	116.00	116.50	116.00	116.50	257,497
2021-11-19	117.50	117.50	117.50	117.50	162,697
2021-11-18	115.50	115.50	115.00	115.00	344,733
2021-11-17	114.50	114.50	114.50	114.50	226,116
2021-11-16	116.50	116.50	116.50	116.50	163,563
2021-11-15	116.50	117.00	116.50	117.00	244,006
2021-11-12	115.00	115.00	115.00	115.00	171,534
2021-11-11	116.50	116.50	116.50	116.50	300,409
2021-11-10	116.50	116.50	116.50	116.50	190,063
2021-11-09	116.00	116.50	115.00	115.00	225,444
2021-11-08	114.50	114.50	114.50	114.50	292,670
2021-11-05	114.00	116.00	113.50	116.00	353,808
2021-11-04	113.00	114.50	113.00	114.50	234,927
2021-11-03	114.50	114.50	112.00	112.00	551,323
2021-11-02	113.50	113.50	112.00	113.50	269,570
2021-11-01	114.50	114.50	114.50	114.50	191,162
2021-10-29	114.50	114.50	114.50	114.50	541,193
2021-10-28	113.00	115.50	112.50	113.00	226,668
2021-10-27	116.50	116.50	114.50	114.50	254,887
2021-10-26	116.50	116.50	116.50	116.50	128,799
2021-10-25	116.50	116.50	114.50	114.50	290,192
2021-10-22	116.50	116.50	114.50	116.00	338,774
2021-10-21	117.00	117.00	117.00	117.00	216,161
2021-10-20	116.00	116.50	115.00	115.00	420,879
2021-10-19	116.00	116.00	113.00	114.00	155,212
2021-10-18	116.00	116.00	116.00	116.00	146,979
2021-10-15	113.00	113.00	113.00	113.00	155,518
2021-10-14	112.50	113.00	112.50	112.50	315,466
2021-10-13	111.00	112.50	110.00	112.50	392,941
2021-10-12	111.00	111.00	110.00	111.25	315,190
2021-10-11	111.00	111.00	111.00	111.00	144,252
2021-10-08	111.50	112.00	111.00	112.00	201,997
2021-10-07	111.75	112.75	111.75	112.75	304,790
2021-10-06	112.00	112.00	112.00	111.75	211,902
2021-10-05	112.50	112.50	112.50	112.50	220,154
2021-10-04	112.50	112.50	112.00	112.00	395,239
2021-10-01	114.50	114.50	112.50	112.50	205,999
2021-09-30	115.50	115.50	114.50	114.50	200,291
2021-09-29	117.00	117.00	117.00	117.00	125,099
2021-09-28	116.50	116.50	113.00	115.00	475,481
2021-09-27	117.00	117.00	116.50	117.25	181,784
2021-09-24	119.50	119.50	116.50	116.50	286,517
2021-09-23	118.00	120.00	112.50	120.00	487,380
2021-09-22	120.50	121.00	118.50	119.75	340,908
2021-09-21	118.00	122.00	117.50	120.00	260,918
2021-09-20	119.50	119.50	116.00	118.00	572,023
2021-09-17	120.00	120.00	118.00	118.00	586,654
2021-09-16	119.00	119.00	118.50	119.00	220,461
2021-09-15	119.00	119.00	117.00	117.00	344,989
2021-09-14	119.50	120.50	119.00	119.00	331,962
2021-09-13	121.50	122.00	119.00	119.00	371,283
2021-09-10	120.00	121.50	120.00	121.50	5,025,150
2021-09-09	117.50	121.00	117.00	121.00	1,048,815
2021-09-08	116.50	118.00	116.50	118.75	623,805
2021-09-07	117.00	118.00	116.50	116.50	483,593
2021-09-06	116.50	117.00	116.50	117.00	596,239
2021-09-03	117.50	118.00	115.50	115.50	186,319
2021-09-02	114.50	114.50	114.50	114.50	243,856
2021-09-01	120.00	120.00	120.00	120.00	237,659
2021-08-31	118.50	118.50	118.50	117.75	278,147
2021-08-30	117.25	117.25	117.25	117.25	0
2021-08-27	116.50	116.50	116.00	117.25	119,538
2021-08-26	117.00	117.00	117.00	117.75	719,498
2021-08-25	116.50	116.50	116.50	116.75	243,799
2021-08-24	116.00	116.00	116.00	116.00	244,050
2021-08-23	118.00	118.00	117.50	117.00	1,090,688
2021-08-20	116.00	118.00	116.00	118.00	327,096
2021-08-19	115.00	116.00	115.00	115.50	374,852
2021-08-18	116.00	116.00	116.00	116.00	404,154
2021-08-17	116.00	116.25	116.00	116.25	231,978
2021-08-16	115.00	115.00	115.00	116.00	395,515
2021-08-13	116.50	116.50	115.50	116.75	268,165
2021-08-12	117.00	117.50	114.00	117.50	644,047
2021-08-11	116.00	117.00	116.00	117.00	354,019
2021-08-10	114.50	114.50	114.50	113.50	188,606
2021-08-09	114.00	114.00	114.00	114.00	202,752
2021-08-06	114.50	114.50	113.00	113.50	314,187
2021-08-05	114.50	115.00	114.00	115.00	426,255
2021-08-04	113.00	114.50	113.00	114.50	191,869
2021-08-03	112.00	114.50	111.50	113.50	294,804
2021-08-02	111.00	112.50	111.00	112.50	400,376
2021-07-30	110.50	110.50	110.00	110.00	321,569
2021-07-29	110.50	111.00	110.50	110.50	322,250
2021-07-28	112.00	112.00	110.50	110.50	245,779
2021-07-27	112.00	112.00	110.50	111.75	507,156
2021-07-26	114.00	114.00	110.50	113.25	448,392
2021-07-23	113.50	113.50	113.00	114.00	188,605
2021-07-22	112.50	113.50	112.00	112.50	195,320
2021-07-21	113.50	113.50	111.50	112.00	306,121
2021-07-20	111.00	112.00	111.00	112.00	489,281
2021-07-19	114.00	114.00	110.50	110.50	469,087
2021-07-16	114.50	114.50	113.00	113.50	314,486
2021-07-15	116.00	116.00	113.50	113.50	434,969
2021-07-14	115.50	115.50	115.00	115.00	406,900
2021-07-13	116.50	116.50	116.00	116.00	334,232
2021-07-12	116.50	117.50	116.00	116.00	269,666
2021-07-09	116.50	118.00	116.50	118.00	205,618
2021-07-08	117.50	117.50	115.50	116.00	432,391
2021-07-07	118.00	122.00	118.00	118.50	692,414
2021-07-06	119.00	119.00	118.50	118.50	474,116
2021-07-05	118.00	119.00	117.50	118.50	554,643
2021-07-02	118.00	118.00	117.50	118.50	282,388
2021-07-01	117.00	117.50	117.00	117.75	223,214
2021-06-30	117.50	117.50	115.00	117.00	253,747
2021-06-29	118.00	118.00	117.00	118.00	414,096
2021-06-28	117.50	117.75	117.50	117.75	223,543
2021-06-25	118.00	119.00	117.50	117.50	163,047
2021-06-24	118.00	118.50	117.00	118.50	675,712
2021-06-23	116.00	118.00	116.00	118.00	393,661
2021-06-22	115.50	117.00	115.50	116.00	236,415
2021-06-21	115.50	117.00	114.00	117.00	398,544
2021-06-18	117.00	117.00	114.50	114.50	356,863
2021-06-17	118.00	118.00	115.00	117.75	222,319
2021-06-16	118.50	118.50	118.50	119.00	387,487
2021-06-15	119.50	119.50	117.50	118.50	283,004
2021-06-14	119.50	119.50	119.00	119.00	484,568
2021-06-11	118.50	119.50	118.50	119.00	857,771
2021-06-10	119.00	119.00	119.00	119.00	441,520
2021-06-09	119.50	119.50	118.50	118.50	422,039
2021-06-08	119.00	119.50	119.00	119.50	357,754
2021-06-07	118.50	119.50	118.50	118.50	368,215
2021-06-04	118.50	118.50	118.50	119.00	185,420
2021-06-03	119.00	120.50	117.50	118.25	486,765
2021-06-02	119.00	120.50	118.50	119.00	599,689
2021-06-01	119.50	120.00	119.00	119.00	369,226
2021-05-28	118.00	119.00	118.00	119.00	331,030
2021-05-27	117.50	119.50	117.50	117.50	346,465
2021-05-26	118.50	118.50	118.50	118.50	547,066
2021-05-25	118.00	119.00	117.50	118.50	258,605
2021-05-24	118.00	119.00	117.00	118.50	624,704
2021-05-21	117.00	118.50	116.00	118.50	459,685
2021-05-20	118.00	118.50	118.00	118.50	568,665
2021-05-19	117.00	118.00	116.00	118.00	182,038
2021-05-18	118.50	118.50	118.00	118.00	378,764
2021-05-17	119.00	119.50	118.00	118.75	268,899
2021-05-14	118.50	120.00	118.00	119.75	621,203
2021-05-13	117.00	119.00	117.00	117.50	797,184
2021-05-12	116.50	117.50	116.50	118.00	1,991,333
2021-05-11	117.00	118.00	115.00	116.00	526,411
2021-05-10	118.50	121.00	118.50	118.75	950,339
2021-05-07	118.50	119.00	117.50	118.00	1,006,134
2021-05-06	118.00	119.00	118.00	118.25	1,033,074
2021-05-05	119.00	119.00	118.00	118.00	742,721
2021-05-04	118.00	118.00	116.50	117.75	923,837
2021-04-30	117.50	118.00	117.50	117.50	444,957
2021-04-29	118.00	118.00	116.50	117.00	477,650
2021-04-28	117.50	118.00	117.50	118.00	469,169
2021-04-27	119.00	119.00	118.00	117.75	1,382,527
2021-04-26	117.50	117.50	117.50	118.00	259,353
2021-04-23	116.00	117.50	116.00	116.50	442,513
2021-04-22	115.50	117.50	115.50	116.00	1,049,886
2021-04-21	115.50	116.00	115.00	116.00	616,309
2021-04-20	116.50	117.50	113.00	114.00	914,129
2021-04-19	117.00	118.00	117.00	117.50	452,610
2021-04-16	117.00	118.00	116.50	118.00	791,582
2021-04-15	115.50	118.00	115.50	116.50	2,446,443
2021-04-14	115.50	117.00	115.50	116.00	1,829,934
2021-04-13	116.00	117.50	116.00	116.50	468,159
2021-04-12	114.00	116.00	113.50	115.50	612,794
2021-04-09	112.00	115.00	112.00	114.50	812,595
2021-04-08	112.00	113.50	112.00	113.50	1,115,661
2021-04-07	111.00	112.50	111.00	111.50	1,006,908
2021-04-06	110.50	111.50	109.00	110.75	973,814
2021-04-01	110.50	112.50	110.50	110.75	737,667
2021-03-31	112.50	112.50	112.50	112.50	1,216,228
2021-03-30	111.50	112.00	110.50	111.50	1,547,243
2021-03-29	110.00	110.50	110.00	110.50	799,243
2021-03-26	110.00	111.50	109.50	111.00	1,011,772
2021-03-25	110.00	110.00	110.00	110.00	1,097,451
2021-03-24	112.00	112.50	111.00	111.25	867,679
2021-03-23	110.50	112.50	110.50	111.50	873,463
2021-03-22	110.00	112.00	109.50	112.00	1,455,043
2021-03-19	109.00	112.50	109.00	112.50	843,685
2021-03-18	108.50	111.50	108.50	110.50	1,663,332
2021-03-17	109.50	110.00	107.50	110.00	608,498
2021-03-16	110.00	110.00	110.00	110.00	610,519
2021-03-15	107.50	110.00	107.50	110.00	530,972
2021-03-12	106.50	109.50	106.50	109.50	578,139
2021-03-11	106.00	109.00	106.00	109.00	1,307,567
2021-03-10	106.00	107.00	105.50	107.75	575,229
2021-03-09	107.50	107.50	105.50	106.50	1,068,604
2021-03-08	105.00	107.00	104.00	107.00	1,130,512
2021-03-05	106.50	106.50	106.00	106.50	656,349
2021-03-04	105.50	106.50	105.50	106.50	849,396
2021-03-03	106.00	107.00	106.00	107.00	639,608
2021-03-02	104.00	106.50	104.00	106.50	526,291
2021-03-01	104.50	104.50	104.50	105.75	1,002,123
2021-02-26	105.00	105.00	104.00	104.50	525,048
2021-02-25	105.00	105.00	104.00	104.00	2,706,994
2021-02-24	105.00	105.00	104.00	105.00	733,428
2021-02-23	104.00	105.00	104.00	104.50	562,253
2021-02-22	105.50	105.50	105.50	104.75	379,288
2021-02-19	103.50	103.50	103.50	103.50	497,578
2021-02-18	104.00	104.00	104.00	104.00	250,219
2021-02-17	106.00	106.00	104.50	104.50	470,121
2021-02-16	105.50	107.00	105.50	105.50	787,780
2021-02-15	105.00	105.50	104.50	106.25	1,149,940
2021-02-12	103.50	104.50	103.50	104.50	446,444
2021-02-11	104.50	104.50	103.00	103.50	424,821
2021-02-10	103.50	104.00	103.50	103.50	911,301
2021-02-09	104.00	104.00	103.50	103.50	477,589
2021-02-08	103.00	104.00	103.00	104.00	461,218
2021-02-05	103.00	106.50	99.80	104.00	1,303,370
2021-02-04	101.00	102.00	101.00	102.00	176,771
2021-02-03	100.00	101.00	100.00	100.00	221,782
2021-02-02	99.80	100.00	99.80	99.30	193,446
2021-02-01	99.80	100.00	98.20	98.50	420,360
2021-01-29	98.40	98.40	98.40	98.40	260,973
2021-01-28	100.50	100.50	97.60	98.30	205,402
2021-01-27	99.40	99.40	99.40	99.85	276,663
2021-01-26	100.50	102.00	100.50	101.00	401,134
2021-01-25	103.00	103.50	101.00	101.00	293,732
2021-01-22	102.00	102.00	100.25	100.25	233,455
2021-01-21	102.00	102.00	100.50	102.00	157,817
2021-01-20	101.50	103.00	101.50	102.50	564,637
2021-01-19	100.50	100.50	100.50	100.65	539,058
2021-01-18	99.60	100.00	99.60	100.65	532,265
2021-01-15	100.00	100.00	100.00	100.20	261,880
2021-01-14	101.00	101.00	99.60	101.00	328,299
2021-01-13	99.40	100.50	99.20	99.70	294,918
2021-01-12	99.20	99.20	99.20	99.85	560,792
2021-01-11	102.50	102.50	99.00	99.75	303,373
2021-01-08	101.50	101.50	100.50	100.75	397,715
2021-01-07	100.50	102.00	100.00	100.50	253,334
2021-01-06	101.00	102.50	101.00	100.75	440,870
2021-01-05	98.40	101.50	98.20	100.70	324,074
2021-01-04	99.00	100.10	99.00	100.10	250,480
2020-12-31	99.00	99.00	99.00	99.00	48,862
2020-12-30	99.80	101.00	99.20	100.00	173,343
2020-12-29	97.80	99.80	97.80	99.50	340,624
2020-12-24	96.80	97.40	95.20	97.40	139,317
2020-12-23	94.80	97.00	94.80	97.00	163,829
2020-12-22	94.40	94.40	93.20	93.30	253,265
2020-12-21	93.20	94.60	92.60	93.30	409,320
2020-12-18	97.40	97.40	94.20	94.20	257,335
2020-12-17	94.20	98.00	94.20	96.30	808,834
2020-12-16	94.20	94.80	93.60	94.10	970,977
2020-12-15	93.00	93.00	93.00	93.60	381,638
2020-12-14	93.00	93.40	93.00	93.40	286,178
2020-12-11	96.40	96.40	91.60	93.00	505,775
2020-12-10	95.00	95.00	94.00	94.00	260,154
2020-12-09	96.00	96.00	95.00	95.00	234,958
2020-12-08	95.20	96.00	94.60	96.00	320,794
2020-12-07	96.10	96.10	95.70	95.70	118,232
2020-12-04	96.80	96.80	95.20	96.10	513,639
2020-12-03	94.00	95.60	94.00	95.60	229,214
2020-12-02	93.40	94.60	93.40	94.90	500,969
2020-12-01	93.40	95.00	92.00	93.40	389,047
2020-11-30	91.40	91.40	91.00	91.00	430,861
2020-11-27	92.60	92.60	91.00	92.00	567,085
2020-11-26	93.20	94.20	92.60	92.60	232,652
2020-11-25	92.20	92.20	92.20	93.30	331,629
2020-11-24	90.80	93.80	90.80	93.00	1,000,464
2020-11-23	90.60	94.00	86.00	92.40	482,835
2020-11-20	91.40	93.00	91.20	93.00	1,180,927
2020-11-19	88.00	89.60	88.00	89.60	551,902
2020-11-18	88.00	88.40	88.00	88.40	1,687,894
2020-11-17	88.40	91.60	87.80	87.80	935,096
2020-11-16	89.80	91.00	87.20	88.40	609,227
2020-11-13	91.20	91.20	87.00	88.40	234,315
2020-11-12	88.00	88.00	88.00	88.80	433,533
2020-11-11	88.20	88.20	85.80	85.80	159,921
2020-11-10	88.00	88.00	88.00	88.00	242,248
2020-11-09	88.00	91.40	88.00	88.80	330,594
2020-11-06	86.20	87.00	86.20	87.00	331,512
2020-11-05	85.00	85.80	83.60	84.00	472,772
2020-11-04	83.80	84.40	83.80	83.80	416,510
2020-11-03	82.00	82.20	82.00	83.40	186,011
2020-11-02	84.40	84.40	82.00	82.00	467,186
2020-10-30	86.30	86.30	85.80	85.80	185,408
2020-10-29	86.30	86.30	86.30	86.30	410,200
2020-10-28	88.00	88.00	88.00	86.30	177,576
2020-10-27	89.00	89.00	89.00	89.00	156,490
2020-10-26	87.30	87.30	87.30	87.30	94,601
2020-10-23	88.40	88.40	88.40	87.30	343,180
2020-10-22	87.80	87.80	87.80	87.80	131,944
2020-10-21	87.00	87.80	86.00	87.80	910,437
2020-10-20	86.20	87.20	86.20	87.20	484,052
2020-10-16	86.20	88.80	86.20	88.00	183,321
2020-10-15	87.00	88.60	87.00	88.60	232,681
2020-10-14	90.00	90.00	87.60	89.00	403,548
2020-10-13	89.80	89.80	89.80	88.90	164,834
2020-10-12	88.60	89.80	87.00	87.00	326,739
2020-10-09	87.00	88.40	86.20	87.20	442,213
2020-10-08	86.20	86.20	84.00	85.70	871,163
2020-10-07	85.40	85.40	83.20	84.00	142,162
2020-10-06	84.60	84.60	84.60	84.00	444,561
2020-10-05	82.20	84.40	82.20	83.60	285,945
2020-10-02	82.80	82.80	82.80	82.80	475,431
2020-10-01	83.00	83.00	82.80	82.80	285,494
2020-09-30	82.60	82.60	82.60	82.60	391,063
2020-09-29	83.00	83.00	83.00	83.00	453,865
2020-09-28	84.00	85.00	82.60	83.70	741,264
2020-09-25	81.00	82.60	80.60	82.60	744,829
2020-09-24	82.20	83.20	80.00	80.00	1,052,965
2020-09-23	86.00	86.20	83.00	83.00	778,856
2020-09-22	85.60	88.00	83.00	83.00	564,392
2020-09-21	89.00	89.00	85.00	85.00	520,989
2020-09-18	91.80	91.80	91.80	91.80	544,269
2020-09-17	88.40	88.40	88.40	88.40	336,252
2020-09-16	87.00	87.00	86.00	86.00	169,396
2020-09-15	88.00	88.00	86.00	86.00	352,604
2020-09-14	87.60	87.60	87.60	85.50	123,928
2020-09-11	88.20	88.20	87.60	87.60	351,198
2020-09-10	85.00	85.70	85.00	85.70	414,878
2020-09-09	85.20	87.80	85.00	85.70	464,961
2020-09-08	86.00	86.20	86.00	86.20	187,471
2020-09-07	87.80	87.80	86.00	86.40	255,103
2020-09-04	85.00	85.00	85.00	85.70	356,107
2020-09-03	88.00	88.00	85.00	85.60	210,817
2020-09-02	85.40	85.40	85.40	85.30	234,477
2020-09-01	88.80	88.80	85.40	85.90	129,864
2020-08-28	88.40	88.40	86.20	86.40	220,516
2020-08-27	86.20	86.20	86.20	86.10	279,835
2020-08-26	85.60	86.00	85.60	86.00	311,308
2020-08-25	85.20	85.60	85.20	86.10	287,730
2020-08-24	87.00	87.80	85.00	85.80	173,559
2020-08-21	85.20	87.20	85.00	85.20	170,152
2020-08-20	85.20	86.20	85.00	85.70	239,392
2020-08-19	88.20	89.00	88.20	86.80	642,945
2020-08-18	88.00	88.00	88.00	86.60	309,076
2020-08-17	88.00	88.00	88.00	86.20	213,569
2020-08-14	88.00	88.00	88.00	86.20	175,181
2020-08-13	86.60	86.60	86.60	87.10	125,880
2020-08-12	84.40	86.60	84.40	86.50	424,593
2020-08-11	85.00	85.60	84.60	85.30	763,532
2020-08-10	85.20	85.40	83.80	84.50	424,597
2020-08-07	83.80	85.00	83.80	83.60	282,381
2020-08-06	83.80	84.00	83.00	83.00	217,856
2020-08-05	83.80	83.80	83.80	83.10	310,684
2020-08-04	83.60	83.60	82.70	82.70	83,279
2020-07-31	81.40	81.40	81.40	81.00	157,717
2020-07-30	83.40	83.40	81.70	81.70	204,152
2020-07-29	80.00	83.40	80.00	81.70	605,054
2020-07-28	83.40	83.40	83.20	81.50	376,418
2020-07-27	81.80	81.80	81.80	81.80	531,173
2020-07-24	82.00	82.00	81.80	81.80	183,260
2020-07-23	81.00	82.80	81.00	82.20	125,671
2020-07-22	81.00	82.10	81.00	82.10	595,415
2020-07-21	80.00	81.00	80.00	81.90	456,544
2020-07-20	80.40	80.40	80.40	81.50	367,462
2020-07-17	82.80	82.80	82.00	81.50	102,918
2020-07-16	80.60	80.60	80.40	81.50	236,847
2020-07-15	80.60	80.60	80.60	81.70	371,440
2020-07-14	82.80	82.80	82.80	81.50	1,208,939
2020-07-13	83.00	83.00	78.40	82.00	520,211
2020-07-10	81.00	81.00	81.00	81.80	414,321
2020-07-09	82.00	82.00	81.00	81.70	496,775
2020-07-08	80.00	80.00	80.00	82.30	322,704
2020-07-07	82.60	82.60	81.00	82.50	336,619
2020-07-06	84.00	85.20	82.80	83.60	175,383
2020-07-03	82.40	82.40	82.00	82.70	661,533
2020-07-02	83.80	83.80	82.00	83.00	139,722
2020-07-01	83.80	83.80	81.40	82.40	542,605
2020-06-30	81.00	81.00	81.00	82.50	183,166
2020-06-29	81.00	82.20	81.00	82.20	329,423
2020-06-26	82.20	83.80	82.00	81.20	492,015
2020-06-25	79.20	83.40	79.20	82.20	158,023
2020-06-24	81.80	81.80	81.80	81.50	321,570
2020-06-23	82.60	82.60	82.00	81.50	406,830
2020-06-22	82.80	83.00	79.80	80.80	299,890
2020-06-19	82.60	82.60	82.60	81.20	565,003
2020-06-18	80.00	80.00	80.00	80.80	508,466
2020-06-17	79.20	79.60	79.20	79.60	164,809
2020-06-16	83.00	83.00	80.00	79.60	685,275
2020-06-15	78.00	80.80	77.40	80.50	449,132
2020-06-12	80.00	80.00	77.00	79.10	708,851
2020-06-11	80.00	81.00	78.60	80.00	584,635
2020-06-10	83.00	84.00	81.60	83.00	496,703
2020-06-09	84.00	84.00	81.80	82.00	439,177
2020-06-08	85.60	85.80	85.00	84.90	179,194
2020-06-05	87.20	88.00	86.20	86.80	244,808
2020-06-04	87.00	87.00	85.20	86.70	447,359
2020-06-03	87.00	87.60	86.60	87.30	410,397
2020-06-02	86.60	87.80	86.00	87.00	284,289
2020-05-29	84.80	85.00	83.40	86.20	230,043
2020-05-28	83.60	86.80	83.60	86.20	305,917
2020-05-27	85.80	86.00	84.00	85.00	622,980
2020-05-26	84.60	86.00	83.60	85.00	530,039
2020-05-22	82.00	82.60	79.80	80.70	171,096
2020-05-21	79.80	83.40	79.00	80.70	188,161
2020-05-20	79.40	80.00	79.40	79.50	350,415
2020-05-19	80.00	80.00	78.20	79.50	330,901
2020-05-18	79.00	80.00	79.00	79.60	403,657
2020-05-15	76.00	77.60	76.00	77.80	182,096
2020-05-14	78.20	78.20	75.00	76.70	228,433
2020-05-13	81.20	82.60	78.40	79.20	609,768
2020-05-12	82.00	82.00	79.80	80.80	316,881
2020-05-11	81.40	81.40	81.20	80.00	385,809
2020-05-07	78.40	80.60	78.40	80.40	324,362
2020-05-06	78.00	79.00	78.00	78.60	261,421
2020-05-05	77.80	77.80	75.20	77.00	277,782
2020-05-04	75.40	77.80	75.00	76.30	504,073
2020-05-01	77.00	77.80	76.80	76.80	184,689
2020-04-30	78.20	79.00	77.00	77.40	536,080
2020-04-29	77.80	78.00	76.20	77.40	424,615
2020-04-28	79.60	79.80	76.40	77.70	441,034
2020-04-27	78.20	78.40	76.00	77.70	359,962
2020-04-24	74.20	77.00	74.20	76.20	349,502
2020-04-23	75.80	76.20	75.80	76.90	602,977
2020-04-22	76.60	76.80	76.60	75.10	458,248
2020-04-21	77.60	78.00	74.00	75.10	799,435
2020-04-20	76.60	76.60	76.60	77.70	357,868
2020-04-17	77.80	78.80	77.00	77.00	235,929
2020-04-16	75.80	75.80	75.20	75.20	890,310
2020-04-15	74.60	75.80	73.80	75.00	1,203,531
2020-04-14	78.20	78.40	76.40	76.00	345,265
2020-04-09	78.00	78.00	75.20	76.00	517,103
2020-04-08	77.40	77.80	75.60	76.10	284,789
2020-04-07	76.60	80.40	75.00	72.00	750,504
2020-04-06	68.60	70.00	66.20	66.40	788,010
2020-04-03	65.00	67.60	65.00	66.40	39,761
2020-04-03	65.00	67.60	65.00	66.40	716,773
2020-04-02	65.80	68.00	65.40	66.40	522,207
2020-04-02	65.80	68.00	65.40	67.10	368,820
2020-04-01	66.00	67.80	66.00	67.80	869,470
2020-04-01	66.00	66.00	66.00	70.20	686,978
2020-03-31	71.80	72.00	68.00	69.60	587,647
2020-03-30	69.40	69.60	69.40	69.60	246,186
2020-03-27	69.20	69.20	68.60	69.80	638,259
2020-03-26	63.80	65.40	63.80	64.70	696,704
2020-03-25	65.80	65.80	62.80	62.00	1,034,889
2020-03-24	62.00	64.00	62.00	60.70	313,601
2020-03-23	59.00	60.20	57.00	61.80	497,536
2020-03-20	55.00	60.60	55.00	53.90	802,996
2020-03-19	58.60	58.60	55.00	56.80	327,942
2020-03-18	59.00	60.00	57.00	63.50	174,180
2020-03-17	67.40	67.40	62.00	64.70	797,157
2020-03-16	70.60	70.60	62.20	76.10	416,863
2020-03-13	79.80	79.80	75.00	75.00	401,879
2020-03-12	79.80	79.80	79.80	82.50	211,202
2020-03-11	83.00	83.00	83.00	83.00	254,387
2020-03-10	81.00	81.00	80.50	80.50	95,937
2020-03-09	78.60	81.40	78.00	84.10	535,740
2020-03-06	84.80	84.80	83.60	84.10	227,068
2020-03-05	87.00	87.00	86.20	86.20	325,486
2020-03-04	85.40	87.00	85.40	85.20	471,122
2020-03-03	85.40	85.80	84.60	83.80	508,711
2020-02-28	83.80	83.80	80.00	86.20	1,138,992
2020-02-27	88.60	88.60	85.20	89.40	457,031
2020-02-26	89.80	90.60	88.60	91.70	420,817
2020-02-25	91.60	91.60	91.60	91.80	345,486
2020-02-24	93.40	93.40	91.40	94.60	313,239
2020-02-21	93.60	94.20	93.60	94.60	408,194
2020-02-20	94.40	95.60	94.20	94.50	403,373
2020-02-19	95.20	95.60	94.20	94.80	294,393
2020-02-18	94.40	94.40	94.20	94.60	398,277
2020-02-17	94.00	95.40	94.00	94.90	283,191
2020-02-14	94.40	94.80	94.00	94.40	889,662
2020-02-13	94.00	94.00	93.80	94.40	517,913
2020-02-12	95.00	95.00	94.00	94.40	498,202
2020-02-11	95.60	96.00	94.40	94.70	502,209
2020-02-10	94.80	95.00	94.20	94.90	245,414
2020-02-07	96.00	96.00	94.40	95.20	282,546
2020-02-06	95.80	95.80	95.20	95.50	181,513
2020-02-05	95.00	95.00	95.00	95.20	168,323
2020-02-04	94.20	94.60	93.60	94.80	542,179
2020-02-03	93.60	94.20	93.40	93.80	218,211
2020-01-31	93.20	93.20	92.60	93.00	415,849
2020-01-30	93.40	93.40	92.20	93.00	639,952
2020-01-29	94.20	94.20	93.20	93.80	385,392
2020-01-28	94.00	94.00	92.60	93.50	331,207
2020-01-27	93.40	94.00	92.00	93.00	325,090
2020-01-24	94.40	94.40	93.20	94.20	721,274
2020-01-23	94.40	94.40	93.60	94.80	708,424
2020-01-22	95.60	95.60	94.20	94.40	351,064
2020-01-21	96.60	96.60	94.80	95.50	537,026
2020-01-20	97.60	97.60	96.60	97.40	379,792
2020-01-17	97.60	98.00	97.40	97.80	526,496
2020-01-16	98.00	98.00	97.20	97.80	230,601
2020-01-15	97.00	97.80	97.00	97.70	288,934
2020-01-14	97.20	97.80	96.80	97.60	535,738
2020-01-13	97.80	97.80	96.20	97.00	268,517
2020-01-10	97.20	97.20	96.20	97.10	330,173
2020-01-09	96.60	97.00	96.40	97.40	228,096
2020-01-08	96.60	96.60	95.80	96.20	453,138
2020-01-07	96.40	96.60	96.40	96.10	189,124
2020-01-06	96.40	96.40	95.60	95.70	244,789
2020-01-03	97.40	97.40	97.40	96.10	292,292
2020-01-02	96.20	96.20	96.20	96.00	238,517
2019-12-31	95.40	95.40	95.40	96.00	123,310
2019-12-30	95.20	95.20	95.20	95.90	125,270
2019-12-27	95.60	96.00	95.40	95.60	277,448
2019-12-24	96.40	96.40	95.40	95.90	124,546
2019-12-23	97.20	97.20	96.20	96.50	424,457
2019-12-20	97.40	97.40	96.20	96.40	479,764
2019-12-19	96.80	97.20	96.80	97.20	288,562
2019-12-18	96.80	97.80	96.80	97.20	391,593
2019-12-17	97.40	97.80	96.80	97.10	597,841
2019-12-16	97.00	97.20	96.60	97.30	1,066,966
2019-12-13	94.20	97.40	94.20	96.90	1,180,194
2019-12-12	92.00	92.00	90.80	92.30	338,351
2019-12-11	91.60	92.00	90.80	91.40	384,587
2019-12-10	92.00	92.00	91.60	91.90	700,098
2019-12-09	91.40	91.80	91.00	91.60	274,002
2019-12-06	91.40	91.40	90.50	90.50	91,019
2019-12-05	91.40	91.40	90.70	90.70	211,760
2019-12-04	91.00	91.40	91.00	90.70	210,410
2019-12-03	90.60	91.00	90.40	90.60	283,206
2019-12-02	91.80	91.80	91.00	91.30	379,413
2019-11-29	91.60	91.80	91.00	91.30	322,005
2019-11-28	90.40	91.60	90.40	91.10	652,347
2019-11-27	90.80	90.80	90.00	90.60	331,358
2019-11-26	89.80	89.80	89.40	90.20	406,554
2019-11-25	90.10	90.10	90.10	90.10	298,966
2019-11-22	89.40	89.40	89.20	90.10	222,328
2019-11-21	89.20	89.20	89.20	89.60	89,973
2019-11-20	89.20	89.90	89.20	89.90	321,897
2019-11-19	90.00	90.00	89.20	89.90	219,371
2019-11-18	89.20	89.60	88.80	89.60	432,280
2019-11-15	89.20	89.20	89.20	89.60	199,979
2019-11-14	90.00	90.20	89.20	89.70	173,777
2019-11-13	90.60	90.60	89.60	90.30	184,942
2019-11-12	90.40	90.40	89.40	90.00	587,510
2019-11-11	90.40	90.60	89.00	89.70	329,087
2019-11-08	89.80	89.80	89.80	90.10	166,850
2019-11-07	90.60	90.60	90.00	90.60	320,393
2019-11-06	89.40	89.40	89.40	90.30	222,054
2019-11-05	90.00	90.00	89.40	90.20	433,705
2019-11-04	90.20	90.20	89.40	89.70	194,364
2019-11-01	91.00	91.00	90.10	90.10	0
2019-10-31	91.00	91.00	90.00	90.10	137,204
2019-10-30	89.40	89.40	89.20	89.80	155,477
2019-10-29	89.60	89.60	89.20	90.00	167,004
2019-10-28	90.60	90.60	90.60	90.00	274,534
2019-10-25	89.60	90.00	89.60	89.60	498,546
2019-10-24	90.00	90.60	89.80	90.10	171,684
2019-10-23	89.40	89.60	89.00	89.70	223,333
2019-10-22	89.40	89.60	89.40	89.70	440,203
2019-10-21	88.60	89.80	88.60	89.70	405,300
2019-10-18	88.20	89.20	88.20	89.10	663,827
2019-10-17	87.00	88.60	87.00	88.50	526,598
2019-10-16	85.80	88.20	85.80	87.20	394,731
2019-10-15	86.40	87.00	85.80	86.90	307,271
2019-10-14	87.00	87.00	85.40	86.90	2,442,725
2019-10-11	88.40	88.40	87.00	87.70	329,131
2019-10-10	86.40	86.40	86.20	87.30	169,514
2019-10-09	87.00	87.80	86.80	87.30	262,559
2019-10-08	88.00	88.00	86.40	87.20	291,732
2019-10-07	86.00	88.20	86.00	87.00	135,709
2019-10-04	87.00	87.10	87.00	87.10	215,429
2019-10-03	87.80	88.00	85.80	87.00	147,341
2019-10-02	90.80	90.80	87.80	88.40	305,196
2019-10-01	91.00	91.50	91.00	91.50	158,050
2019-09-30	92.20	92.20	91.00	91.40	150,193
2019-09-27	92.00	92.60	91.80	92.00	221,060
2019-09-26	92.00	92.60	91.80	92.30	271,142
2019-09-25	92.60	93.20	92.60	92.80	452,613
2019-09-24	93.00	93.40	91.60	92.60	332,084
2019-09-23	91.60	93.00	91.60	92.70	216,069
2019-09-20	92.00	93.40	91.60	92.60	586,855
2019-09-19	91.40	91.60	91.00	91.20	130,116
2019-09-18	91.40	91.40	91.20	90.60	173,824
2019-09-17	90.60	91.20	90.40	90.70	188,396
2019-09-16	89.60	91.40	89.60	91.00	229,816
2019-09-13	89.20	90.40	88.00	90.20	326,264
2019-09-12	88.10	88.80	88.10	88.80	222,593
2019-09-11	86.80	88.60	86.80	88.10	616,620
2019-09-10	87.00	87.00	86.00	86.60	226,605
2019-09-09	87.20	87.20	86.80	86.90	184,544
2019-09-06	86.80	87.00	86.80	87.30	197,599
2019-09-05	86.80	86.80	86.80	87.00	309,271
2019-09-04	86.60	86.60	86.60	87.00	166,138
2019-09-03	87.80	87.80	86.40	86.90	184,424
2019-09-02	86.40	87.60	86.40	87.20	598,839
2019-08-30	86.40	87.20	86.00	86.70	609,654
2019-08-29	85.60	85.80	85.00	85.30	332,319
2019-08-28	85.00	85.60	85.00	85.30	1,141,410
2019-08-27	84.80	86.00	83.40	85.10	409,836
2019-08-23	82.60	84.40	82.60	83.40	476,377
2019-08-22	84.00	84.00	84.00	83.40	424,470
2019-08-21	83.40	83.60	83.00	83.40	247,194
2019-08-20	84.00	84.00	83.40	84.10	614,855
2019-08-19	84.80	85.00	83.80	84.00	1,247,783
2019-08-16	81.80	83.60	81.80	84.10	413,918
2019-08-15	83.20	83.20	81.60	82.00	551,171
2019-08-14	85.00	85.00	83.00	84.10	460,813
2019-08-13	86.60	86.60	84.40	85.20	223,355
2019-08-12	85.60	85.60	84.80	85.70	594,316
2019-08-09	84.20	86.80	84.20	86.10	274,429
2019-08-08	84.80	86.80	84.80	86.00	332,525
2019-08-07	84.20	85.80	84.20	85.40	1,259,844
2019-08-06	83.00	84.00	83.00	83.50	464,476
2019-08-05	85.00	85.00	84.00	83.60	581,374
2019-08-02	87.00	87.60	85.00	86.30	588,955
2019-08-01	88.40	89.00	87.20	87.50	524,997
2019-07-31	88.00	88.00	87.80	88.30	390,614
2019-07-30	88.00	88.00	87.80	88.30	667,001
2019-07-29	89.20	89.40	87.60	88.00	464,106
2019-07-26	88.60	88.90	88.60	88.90	193,153
2019-07-25	88.60	88.60	88.60	88.90	290,483
2019-07-24	88.60	88.60	88.20	88.60	313,672
2019-07-23	88.60	89.00	88.40	88.80	706,413
2019-07-22	88.40	88.80	88.40	88.80	386,305
2019-07-19	88.80	89.00	88.40	88.70	247,033
2019-07-18	88.40	88.40	87.80	88.10	348,221
2019-07-17	88.80	88.80	88.40	88.60	490,166
2019-07-16	89.00	89.00	88.60	89.10	484,791
2019-07-15	87.80	88.70	87.80	88.70	858,119
2019-07-12	89.60	89.60	87.80	88.60	1,393,923
2019-07-11	89.80	89.80	88.60	89.30	423,985
2019-07-10	90.20	90.40	90.20	90.60	285,781
2019-07-09	90.20	90.20	90.20	90.60	187,975
2019-07-08	93.00	93.00	90.60	91.40	240,977
2019-07-05	91.40	92.60	91.40	92.10	404,133
2019-07-04	91.80	92.80	91.60	92.10	426,684
2019-07-03	91.00	92.00	90.80	92.00	495,002
2019-07-02	90.60	90.60	89.80	91.00	321,512
2019-07-01	91.60	91.60	90.80	91.50	180,857
2019-06-28	90.80	91.00	90.60	90.80	321,602
2019-06-27	89.20	89.60	89.20	90.30	311,451
2019-06-26	89.40	91.00	89.40	90.40	215,503
2019-06-25	88.60	89.90	88.60	89.90	332,328
2019-06-24	90.00	90.00	88.60	89.80	467,040
2019-06-21	90.80	90.80	90.80	90.50	203,563
2019-06-20	90.00	91.00	90.00	90.50	273,015
2019-06-19	90.60	90.80	89.20	90.50	421,572
2019-06-18	91.40	91.40	91.40	90.80	265,802
2019-06-17	88.40	91.00	88.40	89.50	401,883
2019-06-14	88.60	90.60	88.60	89.40	371,990
2019-06-13	89.20	89.20	88.40	88.90	351,141
2019-06-12	88.20	88.40	88.20	88.80	523,628
2019-06-11	90.00	90.00	88.20	88.60	533,182
2019-06-10	90.00	90.40	89.80	90.20	426,902
2019-06-07	90.00	90.00	89.60	90.20	385,158
2019-06-06	90.40	90.40	90.40	90.20	288,978
2019-06-05	89.00	90.40	89.00	90.10	526,481
2019-06-04	89.40	89.40	88.20	89.50	549,832
2019-05-31	90.00	90.00	89.00	90.40	354,379
2019-05-30	91.00	91.00	91.00	90.40	206,241
2019-05-29	90.40	90.40	89.60	90.10	402,567
2019-05-28	91.00	91.60	90.40	91.30	319,987
2019-05-24	90.60	90.60	90.60	91.40	210,652
2019-05-23	91.20	91.80	91.00	91.40	302,181
2019-05-22	92.60	92.60	91.20	91.90	562,928
2019-05-21	92.40	92.40	92.20	92.90	240,556
2019-05-20	93.20	93.20	92.20	93.30	147,661
2019-05-17	94.00	94.00	92.40	93.80	202,647
2019-05-16	93.00	93.80	93.00	94.40	212,725
2019-05-15	93.40	93.40	92.40	93.70	205,940
2019-05-14	92.40	93.00	92.40	93.40	254,413
2019-05-13	93.20	93.80	92.20	93.00	243,362
2019-05-10	94.80	94.80	93.20	93.50	247,424
2019-05-09	93.00	93.00	93.00	93.70	108,703
2019-05-08	94.20	94.20	93.40	94.40	357,483

Share	Price	Change
Helix Exploration (HEX)	20.80	0%
Totally (TLY)	6.60	0%
Angle (AGL)	21.25	0%
Asiamet Res (ARS)	1.30	0%
PipeHawk (PIP)	7.50	0%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	0%
Regtech Open (RTOP)	2.29	0%
Ceps (CEPS)	18.00	0%
Deltic Energy (DELT)	17.00	0%
Cloudified Holdings Limited (CHL)	6.00	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	0
Cap-xx (CPX)	0.0825	0
Lloyds (LLOY)	53.72	0
Mosman Oil Gas (MSMN)	0.02	0
Supply@me Cap (SYME)	0.024	0