DNL.L Share History

DNL.L Share Price history. The following table shows end-of-day data DNL historical share prices for DNL.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.

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

Date	Open	High	Low	Close	Volume
2022-11-01	27.30	27.30	27.30	27.30	0
2022-10-31	27.30	27.30	27.30	27.30	145,284
2022-10-28	27.30	27.30	27.30	27.30	25,361
2022-10-27	27.30	27.30	27.30	27.30	7,004,474
2022-10-26	27.30	27.30	27.30	27.30	1,868
2022-10-25	27.30	27.30	27.30	27.30	86,276
2022-10-24	27.30	27.30	27.30	27.30	65,848
2022-10-21	27.25	27.30	27.25	27.30	40,291
2022-10-20	27.25	27.30	27.10	27.30	2,819
2022-10-19	27.25	27.30	27.25	27.30	138,300
2022-10-18	27.30	27.30	27.10	27.30	84,966
2022-10-17	27.25	27.30	27.25	27.30	4,813
2022-10-14	27.25	27.30	27.25	27.30	122,620
2022-10-13	27.30	27.30	27.30	27.30	104,634
2022-10-12	27.25	27.30	27.25	27.30	95,796
2022-10-11	27.30	27.30	27.30	27.30	94,922
2022-10-10	27.15	27.30	27.00	27.30	744,845
2022-10-07	27.15	26.90	26.90	27.15	3,667
2022-10-06	27.15	27.15	27.15	27.15	22,848
2022-10-05	27.15	27.15	27.15	27.15	10,500
2022-10-04	27.00	26.90	26.90	27.15	221,969
2022-10-03	27.15	27.15	27.15	27.15	26,732
2022-09-30	27.15	27.15	27.15	27.15	47,662
2022-09-29	27.15	27.15	26.90	27.15	87,093
2022-09-28	27.15	27.15	27.15	27.15	148,867
2022-09-27	27.05	27.10	26.90	27.10	84,495
2022-09-26	26.90	27.05	26.80	27.05	397,852
2022-09-23	26.80	26.95	26.70	26.95	863,694
2022-09-22	26.85	26.85	26.60	26.85	208,883
2022-09-21	26.85	26.85	26.70	26.85	102,240
2022-09-20	26.70	26.85	26.70	26.70	443,462
2022-09-19	26.80	26.80	26.80	26.80	0
2022-09-16	26.75	26.70	26.70	26.80	618,958
2022-09-15	26.75	26.80	26.80	26.80	636,770
2022-09-14	26.75	26.85	26.60	26.85	157,948
2022-09-13	26.85	26.85	26.70	26.85	607,189
2022-09-12	26.85	26.85	26.70	26.85	345,939
2022-09-09	26.70	26.85	26.70	26.85	402,540
2022-09-08	26.85	26.85	26.70	26.85	179,248
2022-09-07	26.85	26.70	26.70	26.70	250,753
2022-09-06	26.85	26.70	26.70	26.85	1,084,023
2022-09-05	26.70	26.85	26.70	26.85	9,314,852
2022-09-02	26.70	26.85	26.50	26.85	410,840
2022-09-01	26.80	26.90	26.75	26.75	1,190,707
2022-08-31	26.40	26.60	26.25	26.75	6,371,950
2022-08-30	25.75	26.50	26.40	26.40	10,019,393
2022-08-29	11.25	11.25	11.25	11.25	0
2022-08-26	11.10	11.25	11.10	11.25	505,272
2022-08-25	11.10	11.10	11.10	11.10	103,405
2022-08-24	10.63	11.10	10.63	11.10	4,736,066
2022-08-23	10.63	10.63	10.63	10.63	0
2022-08-22	10.63	10.63	10.63	10.63	11,379
2022-08-19	10.63	10.63	10.63	10.63	0
2022-08-18	10.63	10.63	10.63	10.63	10
2022-08-17	10.88	10.88	10.63	10.63	134,437
2022-08-16	10.88	10.88	10.88	10.88	366,132
2022-08-15	11.38	11.70	10.88	10.88	205,768
2022-08-12	9.75	11.75	9.75	11.38	1,813,658
2022-08-11	9.75	9.75	9.75	9.75	26,617
2022-08-10	9.75	10.00	10.00	10.00	13,567
2022-08-09	9.75	9.75	9.75	9.75	23,166
2022-08-08	9.75	9.75	9.75	9.75	162,871
2022-08-05	9.75	9.75	9.75	9.75	30,074
2022-08-04	9.75	9.75	9.75	9.75	34,272
2022-08-03	9.88	9.88	9.75	9.75	40,025
2022-08-02	9.88	10.05	10.05	10.05	25,343
2022-08-01	9.88	10.00	9.50	9.88	38,541
2022-07-29	9.88	9.88	9.88	9.88	10,029
2022-07-28	9.88	9.88	9.88	9.88	20,738
2022-07-27	10.38	10.38	9.88	9.88	46,071
2022-07-26	10.50	11.63	10.38	10.38	1,508,339
2022-07-25	10.25	10.25	10.15	10.25	68,044
2022-07-22	10.28	10.28	10.15	10.25	23,603
2022-07-21	10.28	10.28	10.28	10.28	45,714
2022-07-20	10.15	10.28	10.15	10.28	0
2022-07-19	10.38	10.38	10.15	10.15	68,954
2022-07-18	10.88	10.88	10.38	10.38	368,824
2022-07-15	10.13	10.50	10.50	10.88	348,572
2022-07-14	10.13	10.13	10.13	10.13	69,422
2022-07-13	10.38	10.38	10.13	10.13	89,684
2022-07-12	10.25	10.38	10.25	10.38	25,253
2022-07-11	10.38	10.38	10.38	10.38	11,637
2022-07-08	10.38	10.38	10.38	10.38	17,272
2022-07-07	10.63	10.63	10.38	10.38	36,305
2022-07-06	10.63	10.63	10.63	10.63	10,000
2022-07-05	10.63	10.63	10.63	10.63	11,528
2022-07-04	10.75	10.75	10.63	10.63	81,563
2022-07-01	10.75	10.75	10.75	10.75	87,560
2022-06-30	10.75	10.75	10.75	10.75	20,816
2022-06-29	10.75	10.75	10.75	10.75	1,000
2022-06-28	10.75	10.75	10.75	10.75	521
2022-06-27	10.75	10.75	10.75	10.75	26,205
2022-06-24	10.75	10.75	10.75	10.75	10,290
2022-06-23	10.75	10.75	10.75	10.75	11,709
2022-06-22	10.88	10.88	10.63	10.75	306,828
2022-06-21	11.13	11.13	10.88	10.88	47,520
2022-06-20	11.13	10.75	10.75	11.13	63,659
2022-06-17	11.25	11.25	11.00	11.13	26,044
2022-06-16	11.25	11.25	11.25	11.25	212,747
2022-06-15	11.15	11.25	11.15	11.25	62,553
2022-06-14	11.25	11.00	11.00	11.15	184,593
2022-06-13	11.25	11.25	11.25	11.25	58,148
2022-06-10	11.38	11.38	11.25	11.25	221,436
2022-06-09	11.38	11.38	11.38	11.38	133,526
2022-06-08	11.25	11.50	11.25	11.38	29,865
2022-06-07	12.00	12.00	11.25	11.25	284,163
2022-06-06	12.25	12.25	12.00	12.00	174,415
2022-06-03	12.25	12.25	12.25	12.25	0
2022-06-02	12.25	12.25	12.25	12.25	0
2022-06-01	12.25	12.25	12.25	12.25	86,004
2022-05-31	12.50	12.50	12.25	12.25	67,252
2022-05-30	12.50	12.50	12.50	12.50	303,769
2022-05-27	12.63	12.63	12.50	12.50	40,759
2022-05-26	12.63	12.63	12.63	12.63	72,004
2022-05-25	12.38	12.63	12.38	12.63	12,550
2022-05-24	12.38	12.38	12.38	12.38	8,259
2022-05-23	12.38	12.38	12.38	12.38	18,678
2022-05-20	12.63	12.63	12.38	12.38	120,684
2022-05-19	12.63	12.63	12.63	12.63	3,539
2022-05-18	12.63	12.63	12.63	12.63	25,000
2022-05-17	12.75	12.75	12.50	12.63	344,836
2022-05-16	12.75	12.75	12.75	12.75	96,460
2022-05-13	12.75	12.75	12.75	12.75	235,244
2022-05-12	13.00	13.00	12.75	12.75	212,402
2022-05-11	13.25	13.25	13.00	13.00	41,137
2022-05-10	13.25	13.25	13.25	13.25	155,373
2022-05-09	13.25	13.25	13.25	13.25	629,804
2022-05-06	13.25	13.25	13.25	13.25	29,271
2022-05-05	14.25	14.25	13.25	13.25	178,587
2022-05-04	14.25	14.25	14.25	14.25	26,987
2022-05-03	14.25	14.25	14.25	14.25	54,601
2022-05-02	14.25	14.25	14.25	14.25	0
2022-04-29	14.00	14.00	14.00	14.25	98,987
2022-04-28	14.35	14.35	13.85	14.25	288,344
2022-04-27	14.35	14.60	14.35	14.35	124,676
2022-04-26	14.60	14.60	14.35	14.35	2,898,219
2022-04-25	14.35	14.60	14.20	14.60	117,440
2022-04-22	15.50	14.80	14.80	14.80	557,727
2022-04-21	15.25	15.25	15.25	15.25	437,583
2022-04-20	15.75	15.85	15.25	15.25	554,068
2022-04-19	15.75	15.75	15.75	15.75	71,824
2022-04-18	15.75	15.75	15.75	15.75	0
2022-04-15	15.75	15.75	15.75	15.75	0
2022-04-14	15.75	15.75	15.75	15.75	201,833
2022-04-13	15.75	15.75	15.75	15.75	87,357
2022-04-12	15.75	15.75	15.50	15.75	343,818
2022-04-11	15.75	16.25	15.00	15.75	331,886
2022-04-08	15.00	15.75	15.00	15.75	80,560
2022-04-07	15.50	15.50	14.75	15.00	321,552
2022-04-06	15.75	15.75	15.25	15.50	377,241
2022-04-05	15.25	15.88	15.00	15.75	871,376
2022-04-04	16.00	16.50	15.25	15.25	1,927,848
2022-04-01	15.00	16.00	15.00	16.00	2,685,928
2022-03-31	15.25	15.25	15.00	15.00	493,124
2022-03-30	16.25	15.30	15.00	15.25	1,090,458
2022-03-29	16.75	16.25	15.90	15.90	1,068,630
2022-03-28	17.00	17.00	16.75	16.75	315,641
2022-03-25	16.15	17.45	16.00	17.00	7,889,648
2022-03-24	15.50	15.75	15.00	15.75	874,237
2022-03-23	16.00	17.50	15.25	15.50	1,808,353
2022-03-22	32.00	18.30	17.00	17.00	8,050,948
2022-03-21	32.50	33.50	32.50	33.50	116,484
2022-03-18	33.75	33.75	32.00	32.50	183,538
2022-03-17	34.75	34.75	33.75	33.75	47,908
2022-03-16	34.75	34.75	34.75	34.75	56,922
2022-03-15	33.00	34.50	33.30	33.30	157,910
2022-03-14	35.50	35.50	33.00	33.00	131,627
2022-03-11	35.50	35.50	35.50	35.50	51,714
2022-03-10	33.50	35.50	33.50	35.50	283,557
2022-03-09	36.50	36.50	32.00	32.50	368,380
2022-03-08	39.50	39.50	37.00	37.00	82,194
2022-03-07	49.00	49.00	39.50	39.50	448,405
2022-03-04	49.00	49.00	49.00	49.00	2,488
2022-03-03	50.50	50.50	49.00	49.00	272,057
2022-03-02	52.50	52.50	49.00	50.50	99,197
2022-03-01	52.50	52.50	52.50	52.50	3,058
2022-02-28	52.50	52.50	52.50	52.50	0
2022-02-25	52.50	52.50	52.50	52.50	69,052
2022-02-24	53.00	53.00	52.50	52.50	259,424
2022-02-23	53.30	53.30	53.30	53.30	87,771
2022-02-22	54.50	54.50	53.00	53.30	96,791
2022-02-21	56.00	56.00	54.50	54.50	41,094
2022-02-18	56.00	56.00	55.00	56.00	46,225
2022-02-17	56.50	56.50	56.00	56.00	2,837
2022-02-16	56.50	56.50	56.50	56.50	43,870
2022-02-15	56.50	56.50	56.50	56.50	63,677
2022-02-14	57.00	57.00	56.00	56.50	39,724
2022-02-11	57.00	57.00	57.00	57.00	0
2022-02-10	56.50	57.00	56.50	57.00	49,129
2022-02-09	56.50	57.00	57.00	56.50	24,565
2022-02-08	56.50	56.50	56.50	56.50	322,271
2022-02-07	56.50	56.50	56.50	56.50	38,760
2022-02-04	56.50	56.50	56.50	56.50	29,957
2022-02-03	56.50	56.50	56.50	56.50	5,417
2022-02-02	56.50	56.50	56.50	56.50	0
2022-02-01	56.00	56.50	56.00	56.50	10,194
2022-01-31	56.00	56.00	56.00	56.00	1,904
2022-01-28	56.00	56.00	56.00	56.00	27,326
2022-01-27	57.00	57.00	55.00	56.00	56,730
2022-01-26	57.00	57.00	57.00	57.00	111,776
2022-01-25	57.00	57.00	56.00	56.00	54,935
2022-01-24	59.00	59.00	57.00	57.00	652,276
2022-01-21	61.00	59.00	58.50	58.50	84,639
2022-01-20	62.00	62.00	61.00	61.00	116,606
2022-01-19	63.50	63.50	63.00	63.00	12,618
2022-01-18	63.50	63.50	63.50	63.50	4,656
2022-01-17	64.00	64.00	63.50	63.50	67,732
2022-01-14	66.00	66.00	64.00	64.00	99,878
2022-01-13	66.50	66.50	66.00	66.00	34,333
2022-01-12	63.50	66.50	63.50	66.50	163,087
2022-01-11	61.50	63.50	61.50	63.50	100,697
2022-01-10	60.50	61.00	60.00	61.00	40,913
2022-01-07	61.00	61.00	61.00	61.00	1,496,000
2022-01-06	61.00	60.00	60.00	60.00	129,447
2022-01-05	58.00	62.00	58.00	61.00	171,179
2022-01-04	57.00	58.00	57.00	58.00	107,719
2022-01-03	57.00	57.00	57.00	57.00	0
2021-12-31	57.00	57.00	57.00	57.00	0
2021-12-30	57.00	57.00	57.00	57.00	67,461
2021-12-29	56.50	57.00	56.50	57.00	54,253
2021-12-28	56.50	56.50	56.50	56.50	0
2021-12-27	56.50	56.50	56.50	56.50	0
2021-12-24	56.50	56.50	56.50	56.50	3,300
2021-12-23	56.50	56.50	56.50	56.50	79,057
2021-12-22	57.00	57.00	56.50	56.50	740,137
2021-12-21	56.50	57.00	56.50	57.00	170,000
2021-12-20	57.40	57.40	56.40	56.50	161,782
2021-12-17	57.40	57.40	57.40	57.40	37,791
2021-12-16	56.90	57.40	56.90	57.40	31,665
2021-12-15	58.00	58.00	57.50	57.50	41,786
2021-12-14	58.00	58.00	58.00	58.00	37,086
2021-12-13	57.30	58.00	57.30	58.00	181,009
2021-12-10	57.30	57.30	57.30	57.30	135,507
2021-12-09	57.30	57.30	57.30	57.30	17,350
2021-12-08	57.00	57.30	57.00	57.30	149,590
2021-12-07	57.00	57.50	56.00	57.00	287,537
2021-12-06	57.00	57.00	57.00	57.00	8,431
2021-12-03	57.00	57.00	57.00	57.00	109,565
2021-12-02	57.00	57.00	57.00	57.00	89,085
2021-12-01	57.50	56.00	56.00	56.00	227,742
2021-11-30	58.00	58.00	57.50	57.50	9,582
2021-11-29	58.50	58.50	57.50	58.00	230,904
2021-11-26	60.00	60.00	58.50	58.50	200,612
2021-11-25	60.00	60.00	60.00	60.00	48,631
2021-11-24	60.00	60.00	60.00	60.00	194,643
2021-11-23	60.50	60.50	60.00	60.00	55,221
2021-11-22	61.50	61.50	60.50	60.50	70,076
2021-11-19	61.50	61.50	61.50	61.50	66,445
2021-11-18	61.50	61.50	61.50	61.50	26,566
2021-11-17	61.50	61.50	60.00	61.50	750
2021-11-16	61.50	61.50	61.50	61.50	20,930
2021-11-15	59.50	59.50	59.50	59.50	274,191
2021-11-12	59.50	59.50	59.50	59.50	38,580
2021-11-11	59.50	59.50	59.50	59.50	25,897
2021-11-10	59.50	59.50	59.50	59.50	30,791
2021-11-09	59.50	59.50	59.50	59.50	44,018
2021-11-08	59.50	59.50	59.00	59.50	132,654
2021-11-05	60.20	60.20	59.50	59.50	137,596
2021-11-04	60.20	60.50	59.00	60.20	463,668
2021-11-03	60.20	60.20	60.20	60.20	10,407
2021-11-02	60.20	60.20	60.20	60.20	403,084
2021-11-01	60.20	60.20	60.20	60.20	33,490
2021-10-29	60.20	60.20	60.20	60.20	21,247
2021-10-28	60.20	59.00	59.00	60.20	87,284
2021-10-27	61.00	61.00	60.20	60.20	525,175
2021-10-26	61.00	61.00	60.00	61.00	15,768
2021-10-25	61.50	61.50	60.50	61.00	478,087
2021-10-22	61.00	61.50	61.00	61.50	348,746
2021-10-21	61.00	61.00	61.00	61.00	141,612
2021-10-20	61.00	61.00	61.00	61.00	5,732
2021-10-19	61.00	61.00	61.00	61.00	536,040
2021-10-18	60.50	61.00	60.50	61.00	629,709
2021-10-15	60.80	62.00	62.00	60.50	35,782
2021-10-14	60.00	61.30	60.00	60.80	42,406
2021-10-13	60.80	60.80	60.80	60.80	174,158
2021-10-12	60.80	60.80	60.80	60.80	481,563
2021-10-11	61.00	61.00	60.50	60.80	130,478
2021-10-08	60.50	61.00	60.50	61.00	636,263
2021-10-07	60.50	60.50	60.50	60.50	12,234
2021-10-06	61.50	61.50	60.50	60.50	234,234
2021-10-05	61.50	61.50	61.50	61.50	673,722
2021-10-04	60.50	61.50	60.50	61.50	1,638,245
2021-10-01	60.50	60.00	60.00	60.00	182,216
2021-09-30	58.00	60.50	58.00	60.50	174,164
2021-09-29	56.20	58.00	56.20	58.00	74,986
2021-09-28	55.70	56.20	55.40	56.20	220,782
2021-09-27	56.00	56.00	55.00	55.70	449,616
2021-09-24	56.00	56.00	56.00	56.00	18,763
2021-09-23	56.00	56.00	56.00	56.00	6,556
2021-09-22	57.00	57.00	56.00	56.00	41,923
2021-09-21	57.00	57.00	57.00	57.00	28,596
2021-09-20	58.00	58.00	57.00	57.00	40,895
2021-09-17	58.00	58.00	58.00	58.00	95,745
2021-09-16	54.50	58.60	58.00	58.00	235,678
2021-09-15	53.50	54.50	53.50	54.50	602,763
2021-09-14	56.60	55.00	50.50	53.50	1,400,975
2021-09-13	56.60	56.60	56.60	56.60	65,173
2021-09-10	57.30	57.30	56.60	56.60	135,040
2021-09-09	57.30	57.30	57.30	57.30	30,858
2021-09-08	57.50	58.00	58.00	57.30	27,309
2021-09-07	57.50	57.50	57.50	57.50	14,965
2021-09-06	57.50	57.50	57.50	57.50	81,015
2021-09-03	57.50	57.50	57.50	57.50	15,550
2021-09-02	57.50	57.50	57.50	57.50	51,936
2021-09-01	57.50	57.50	57.50	57.50	208,534
2021-08-31	59.90	57.50	57.40	57.50	222,122
2021-08-30	59.90	59.90	59.90	59.90	0
2021-08-27	59.90	59.90	59.90	59.90	15,213
2021-08-26	59.90	59.90	59.90	59.90	20,502
2021-08-25	60.20	60.20	59.90	59.90	1,932,587
2021-08-24	60.20	60.20	60.20	60.20	14,296
2021-08-23	60.20	60.20	60.20	60.20	7,368
2021-08-20	60.20	60.20	60.20	60.20	21,478
2021-08-19	60.40	60.40	59.70	60.20	68,175
2021-08-18	60.40	60.40	60.40	60.40	8,344
2021-08-17	59.50	60.40	59.50	60.40	128,544
2021-08-16	59.50	59.50	59.50	59.50	30,434
2021-08-13	59.90	59.00	59.00	59.00	107,365
2021-08-12	61.00	61.00	59.50	59.90	197,320
2021-08-11	61.00	61.50	60.00	61.00	1,625
2021-08-10	61.00	61.00	61.00	61.00	62,255
2021-08-09	61.00	61.70	61.00	61.00	216,520
2021-08-06	59.20	61.50	60.00	60.00	265,698
2021-08-05	59.00	59.50	59.00	59.20	351,683
2021-08-04	59.20	59.20	59.00	59.00	39,546
2021-08-03	59.20	59.20	59.20	59.20	12,845
2021-08-02	59.50	59.50	59.00	59.20	127,525
2021-07-30	59.50	59.70	59.50	59.50	19,823
2021-07-29	59.50	59.50	59.50	59.50	151,237
2021-07-28	61.60	61.60	59.50	59.50	174,512
2021-07-27	62.00	62.00	61.00	61.00	27,150
2021-07-26	62.50	62.00	60.80	62.00	50,889
2021-07-23	62.50	62.50	62.50	62.50	36,377
2021-07-22	62.80	62.80	62.50	62.50	78,050
2021-07-21	62.80	62.80	62.80	62.80	23,507
2021-07-20	62.80	62.80	62.80	62.80	55,098
2021-07-19	64.50	64.50	62.80	62.80	174,591
2021-07-16	64.50	64.50	64.50	64.50	21,206
2021-07-15	64.50	64.50	64.50	64.50	2,355
2021-07-14	64.50	63.00	63.00	63.00	100,344
2021-07-13	63.50	63.50	63.50	63.50	20,177
2021-07-12	63.50	64.00	63.50	63.50	74,932
2021-07-09	65.00	65.00	62.50	62.50	274,303
2021-07-08	65.50	65.50	64.00	65.00	161,914
2021-07-07	65.50	65.50	65.50	65.50	78,429
2021-07-06	65.50	65.50	64.00	65.50	18,799
2021-07-05	65.50	66.40	66.40	66.40	94,051
2021-07-02	64.50	65.50	64.50	65.50	105,639
2021-07-01	64.30	64.30	64.30	64.30	44,726
2021-06-30	64.30	63.40	63.40	64.30	76,413
2021-06-29	65.50	65.50	64.30	64.30	96,038
2021-06-28	64.20	64.30	64.20	64.30	66,952
2021-06-25	64.30	65.00	65.00	65.00	71,363
2021-06-24	64.20	64.30	62.20	63.00	95,201
2021-06-23	64.20	64.20	64.20	64.20	17,286
2021-06-22	64.90	64.90	64.00	64.20	91,655
2021-06-21	65.00	65.00	64.90	64.90	6,672
2021-06-18	65.00	65.00	65.00	65.00	28,691
2021-06-17	65.00	65.00	65.00	65.00	26,224
2021-06-16	65.50	65.50	65.00	65.00	173,680
2021-06-15	66.50	66.50	65.50	65.50	165,160
2021-06-14	66.50	66.50	66.50	66.50	32,728
2021-06-11	66.50	66.50	66.50	66.50	3,212
2021-06-10	66.50	66.50	66.50	66.50	19,871
2021-06-09	67.30	67.30	66.50	66.50	148,242
2021-06-08	68.70	68.70	67.30	67.30	843,571
2021-06-07	69.30	68.00	68.00	68.00	91,756
2021-06-04	69.50	69.50	69.30	69.30	113,112
2021-06-03	69.50	69.50	69.50	69.50	60,359
2021-06-02	70.00	70.00	69.00	69.50	137,305
2021-06-01	71.00	72.00	69.50	69.50	541,435
2021-05-28	69.00	69.00	69.00	69.00	260,687
2021-05-27	68.80	68.80	68.80	68.80	156,295
2021-05-26	67.00	69.00	67.00	68.80	407,685
2021-05-25	66.00	67.00	66.00	67.00	1,265,714
2021-05-24	66.30	66.50	66.00	66.00	133,377
2021-05-21	66.20	66.30	66.20	66.30	2,819
2021-05-20	66.00	66.20	66.00	66.20	270,836
2021-05-19	66.00	66.40	66.40	66.00	123,539
2021-05-18	64.50	65.00	65.00	65.00	673,935
2021-05-17	66.50	64.80	64.00	64.00	1,228,970
2021-05-14	67.40	67.40	66.50	66.50	383,714
2021-05-13	68.50	72.00	67.20	67.20	124,254
2021-05-12	69.50	71.00	71.00	68.50	234,043
2021-05-11	67.20	67.20	66.70	66.70	289,774
2021-05-10	67.50	67.50	67.20	67.20	510,326
2021-05-07	68.00	68.00	67.50	67.50	572,112
2021-05-06	68.00	68.30	67.60	68.00	59,540
2021-05-05	68.50	68.50	68.30	68.30	35,770
2021-05-04	68.50	68.50	68.00	68.50	258,141
2021-04-30	67.50	68.00	68.00	68.00	249,183
2021-04-29	69.00	69.00	67.50	67.50	258,870
2021-04-28	69.00	69.00	68.50	69.00	70,647
2021-04-27	70.50	70.00	70.00	69.00	134,558
2021-04-26	71.00	71.00	70.00	70.50	113,845
2021-04-23	69.50	69.00	69.00	69.00	130,718
2021-04-22	70.00	69.40	68.50	68.50	286,964
2021-04-21	71.00	71.00	68.50	70.00	552,098
2021-04-20	71.50	73.00	70.50	71.00	89,534
2021-04-19	71.50	71.50	71.00	71.50	79,264
2021-04-16	71.00	71.50	69.50	71.50	244,878
2021-04-15	74.00	71.00	69.00	71.00	417,339
2021-04-14	75.50	75.50	74.00	74.00	22,988
2021-04-13	75.50	75.50	75.50	75.50	46,318
2021-04-12	77.00	77.00	72.50	75.50	297,915
2021-04-09	78.00	78.00	77.00	77.00	151,247
2021-04-08	79.00	79.00	78.00	78.00	150,471
2021-04-07	79.00	79.00	79.00	79.00	348,930
2021-04-06	83.00	78.00	78.00	78.00	354,212
2021-04-01	83.00	83.00	83.00	83.00	92,311
2021-03-31	82.50	83.00	80.00	83.00	435,511
2021-03-30	87.00	87.00	81.50	82.50	1,104,882
2021-03-29	90.50	87.50	86.00	87.00	1,984,144
2021-03-26	71.20	89.00	71.20	89.00	4,036,713
2021-03-25	71.50	77.00	75.00	75.00	1,211,896
2021-03-24	71.00	71.50	70.50	71.50	167,544
2021-03-23	65.00	73.00	71.00	73.00	585,151
2021-03-22	64.50	66.00	64.50	65.00	326,455
2021-03-19	64.00	64.50	63.00	64.50	265,957
2021-03-18	64.50	64.60	64.00	64.00	101,768
2021-03-17	67.50	67.50	64.50	64.50	205,195
2021-03-16	68.50	70.40	68.00	68.00	616,895
2021-03-15	65.00	67.00	67.00	67.00	675,584
2021-03-12	60.50	65.00	60.50	65.00	426,206
2021-03-11	59.00	61.50	59.00	60.50	1,286,262
2021-03-10	57.00	60.00	60.00	60.00	292,505
2021-03-09	57.00	57.00	57.00	57.00	33,415
2021-03-08	56.00	57.00	56.00	57.00	331,070
2021-03-05	58.60	57.00	56.00	57.00	5,629,940
2021-03-04	58.10	56.60	56.60	56.60	199,330
2021-03-03	57.50	57.60	57.50	57.60	192,325
2021-03-02	56.50	58.00	56.60	57.50	278,546
2021-03-01	55.00	57.00	55.00	56.50	88,827
2021-02-26	57.00	55.60	55.60	56.00	77,586
2021-02-25	58.50	58.50	55.50	57.50	380,090
2021-02-24	58.00	59.00	58.00	58.00	110,492
2021-02-23	61.50	61.50	57.50	57.50	404,208
2021-02-22	59.00	61.50	59.00	61.50	972,155
2021-02-19	60.50	60.50	59.00	59.00	326,714
2021-02-18	59.00	62.00	59.50	61.00	258,340
2021-02-17	60.50	58.00	57.60	57.60	122,618
2021-02-16	61.00	59.00	59.00	60.50	188,210
2021-02-15	61.00	61.00	60.50	61.00	196,586
2021-02-12	60.50	61.50	60.50	61.00	469,198
2021-02-11	60.00	61.00	60.00	60.50	356,048
2021-02-10	60.00	60.00	59.00	60.00	198,702
2021-02-09	61.00	60.50	58.00	60.00	115,426
2021-02-08	62.00	62.00	61.00	61.00	170,575
2021-02-05	60.00	62.50	60.00	62.00	273,756
2021-02-04	62.00	62.00	61.00	61.50	181,572
2021-02-03	62.50	63.50	62.00	62.00	741,020
2021-02-02	60.00	64.00	62.00	63.40	1,025,408
2021-02-01	61.50	62.00	59.50	59.50	510,180
2021-01-29	57.50	61.50	58.50	61.50	469,213
2021-01-28	56.50	57.50	54.50	57.50	149,799
2021-01-27	57.00	60.00	57.00	57.00	271,307
2021-01-26	56.00	56.00	54.50	55.00	199,552
2021-01-25	58.50	58.50	55.50	56.00	211,378
2021-01-22	59.00	60.00	56.50	58.50	409,797
2021-01-21	58.50	59.00	58.50	59.00	246,852
2021-01-20	61.00	58.50	57.50	58.50	1,138,008
2021-01-19	62.00	62.50	61.00	61.00	247,757
2021-01-18	60.50	62.50	58.50	62.00	312,195
2021-01-15	61.00	61.30	61.00	61.00	419,497
2021-01-14	66.00	64.00	61.50	64.00	761,285
2021-01-13	61.50	65.50	62.50	65.50	511,006
2021-01-12	62.50	62.50	61.50	61.50	285,629
2021-01-11	67.50	67.50	62.50	62.50	231,044
2021-01-08	60.10	64.50	60.10	64.50	751,958
2021-01-07	63.00	61.00	58.50	60.10	299,830
2021-01-06	61.50	64.50	61.50	63.00	277,349
2021-01-05	56.50	64.00	58.20	61.50	534,982
2021-01-04	57.00	57.00	54.50	56.50	332,593
2020-12-31	53.00	57.50	53.00	57.00	468,797
2020-12-30	53.00	53.00	53.00	53.00	76,287
2020-12-29	53.50	53.50	52.00	53.00	98,313
2020-12-24	54.00	54.00	53.50	53.50	47,133
2020-12-23	50.00	53.20	53.20	54.00	315,085
2020-12-22	50.00	50.00	49.90	50.00	33,221
2020-12-21	51.00	51.00	48.50	50.00	198,072
2020-12-18	50.00	51.00	50.00	51.00	178,886
2020-12-17	48.50	50.00	48.50	50.00	110,240
2020-12-16	48.50	48.50	48.50	48.50	60,882
2020-12-15	49.50	48.50	48.50	48.50	144,110
2020-12-14	50.50	50.50	49.50	49.50	107,753
2020-12-11	49.00	52.00	48.00	50.50	274,554
2020-12-10	51.50	48.00	48.00	48.00	177,607
2020-12-09	51.50	51.50	51.50	51.50	24,236
2020-12-08	54.00	54.00	51.50	51.50	90,368
2020-12-07	54.00	54.00	54.00	54.00	66,676
2020-12-04	55.80	55.80	53.00	54.00	195,145
2020-12-03	53.00	54.00	53.00	53.00	277,107
2020-12-02	47.50	53.00	50.50	53.00	515,040
2020-12-01	49.50	48.00	47.50	47.50	268,639
2020-11-30	50.00	50.00	49.50	49.50	178,287
2020-11-27	50.20	50.20	50.20	50.00	521,236
2020-11-26	51.50	51.50	49.50	50.00	435,026
2020-11-25	51.50	52.80	52.80	52.80	86,489
2020-11-24	53.00	53.00	51.50	51.50	194,467
2020-11-23	52.50	54.00	54.00	54.00	650,964
2020-11-20	54.00	54.00	52.50	52.50	167,765
2020-11-19	52.50	52.50	50.40	50.40	330,824
2020-11-18	55.00	56.00	53.00	53.00	420,548
2020-11-17	55.50	55.50	53.50	55.00	243,460
2020-11-16	55.50	56.00	55.50	56.00	836,941
2020-11-13	54.00	56.00	54.00	55.50	1,012,848
2020-11-12	54.00	54.00	54.00	54.00	91,523
2020-11-11	53.50	54.00	53.50	54.00	567,723
2020-11-10	55.50	55.00	53.50	53.50	260,519
2020-11-09	57.50	57.50	55.50	55.50	147,536
2020-11-06	56.50	57.50	57.00	57.50	316,018
2020-11-05	56.50	56.60	56.60	56.60	175,347
2020-11-04	56.50	57.00	56.00	56.50	101,687
2020-11-03	58.00	58.00	56.50	56.50	122,520
2020-11-02	59.00	59.00	57.00	58.00	204,183
2020-10-30	57.50	59.00	57.50	59.00	363,215
2020-10-29	58.00	57.00	57.00	57.00	1,325,343
2020-10-28	60.00	60.00	58.00	58.00	210,941
2020-10-27	61.00	60.00	59.00	60.00	166,400
2020-10-26	62.50	62.50	61.00	61.00	173,154
2020-10-23	62.50	62.50	61.50	62.50	111,442
2020-10-22	63.00	63.00	62.50	62.50	559,698
2020-10-21	63.00	63.00	63.00	63.00	269,225
2020-10-20	62.50	63.00	61.50	62.00	202,384
2020-10-16	65.00	65.00	63.50	63.50	775,520
2020-10-15	65.00	64.00	62.00	62.00	743,415
2020-10-14	66.50	67.00	65.00	65.00	298,306
2020-10-13	68.50	69.00	66.50	66.50	1,871,816
2020-10-12	64.00	69.50	64.00	68.00	3,114,186
2020-10-09	62.50	63.00	61.00	62.50	546,328
2020-10-08	65.50	66.50	63.40	66.50	189,986
2020-10-07	62.50	67.00	62.50	65.50	468,211
2020-10-06	60.00	62.50	59.50	62.50	172,309
2020-10-05	61.00	62.00	58.50	60.00	316,856
2020-10-02	64.50	60.00	60.00	60.00	489,615
2020-10-01	62.00	66.00	62.00	64.50	750,189
2020-09-30	74.00	76.50	64.60	64.60	2,134,149
2020-09-29	73.00	73.00	61.00	66.00	810,928
2020-09-28	74.50	75.50	72.00	73.00	657,393
2020-09-25	75.00	74.00	74.00	74.00	722,776
2020-09-24	73.00	75.00	75.00	75.00	470,399
2020-09-23	66.50	72.40	72.40	72.40	643,175
2020-09-22	68.00	68.00	66.00	66.50	268,933
2020-09-21	65.00	69.00	67.00	68.00	1,256,761
2020-09-18	58.50	66.50	62.00	65.00	496,516
2020-09-17	59.00	59.00	58.50	58.50	195,968
2020-09-16	59.00	58.00	58.00	58.00	254,868
2020-09-15	56.50	59.00	56.50	59.00	326,138
2020-09-14	54.50	56.50	54.50	56.50	249,021
2020-09-11	54.60	55.00	54.00	54.50	110,450
2020-09-10	56.00	56.00	55.00	56.00	81,186
2020-09-09	56.50	56.50	56.00	56.00	108,865
2020-09-08	58.50	58.50	55.00	56.50	319,268
2020-09-07	58.50	59.00	58.50	58.50	99,425
2020-09-04	59.00	59.00	58.00	58.50	65,296
2020-09-03	60.50	60.50	59.00	59.00	664,166
2020-09-02	56.00	58.50	56.00	58.50	388,117
2020-09-01	57.00	57.50	56.00	56.00	349,925
2020-08-28	56.50	57.00	56.50	57.00	147,546
2020-08-27	59.00	60.00	56.50	56.50	189,263
2020-08-26	56.50	59.00	56.00	59.00	218,368
2020-08-25	58.00	58.00	56.50	56.50	116,999
2020-08-24	59.00	59.00	58.00	58.00	160,203
2020-08-21	58.50	60.00	58.50	59.00	201,237
2020-08-20	56.00	60.50	56.00	58.50	527,157
2020-08-19	56.00	56.00	56.00	56.00	85,589
2020-08-18	50.50	60.00	50.50	56.00	529,396
2020-08-17	52.50	52.50	50.50	50.50	219,563
2020-08-14	56.50	57.00	52.00	52.50	791,216
2020-08-13	45.00	59.00	54.00	56.50	1,419,515
2020-08-12	44.00	45.00	44.00	45.00	212,811
2020-08-11	45.00	45.00	44.00	44.00	76,447
2020-08-10	46.50	46.50	44.50	45.00	449,175
2020-08-07	44.00	46.50	44.00	46.50	101,907
2020-08-06	46.50	46.50	44.00	44.00	121,982
2020-08-05	48.50	49.40	46.50	46.50	535,691
2020-08-04	43.50	47.50	42.00	46.50	828,228
2020-08-03	45.50	46.00	43.50	43.50	462,279
2020-07-31	45.00	48.00	45.50	45.50	753,677
2020-07-30	68.00	68.00	44.50	64.50	2,483,079
2020-07-29	36.00	62.00	36.50	64.50	1,823,618
2020-07-28	30.50	38.50	30.50	36.50	1,579,424
2020-07-27	30.50	30.50	30.50	30.50	319,903
2020-07-24	30.50	30.50	30.50	30.50	184,866
2020-07-23	30.50	30.50	30.50	30.50	28,317
2020-07-22	30.50	30.50	30.50	30.50	94,638
2020-07-21	30.50	30.00	30.00	30.50	409,331
2020-07-20	30.00	29.60	29.60	30.00	93,568
2020-07-17	30.00	30.00	30.00	30.00	646
2020-07-16	30.00	30.00	29.50	30.00	25,131
2020-07-15	30.50	30.50	30.00	30.00	240,062
2020-07-14	30.50	30.50	30.50	30.50	10,665
2020-07-13	30.50	30.50	30.50	30.50	20,733
2020-07-10	30.50	30.50	30.50	30.50	34,705
2020-07-09	30.50	30.00	30.00	30.50	134,881
2020-07-08	30.50	31.00	29.50	30.50	65,466
2020-07-07	30.30	31.00	29.90	30.50	223,421
2020-07-06	30.50	31.00	30.00	30.50	209,376
2020-07-03	31.00	31.00	30.50	30.50	114,015
2020-07-02	30.50	30.50	30.50	30.50	64,514
2020-07-01	31.00	31.00	30.50	30.50	114,518
2020-06-30	32.00	33.00	31.00	32.00	372,734
2020-06-29	32.00	32.00	32.00	32.00	20,198
2020-06-26	34.50	34.50	32.00	34.50	149,507
2020-06-25	35.50	35.50	34.50	35.50	11,494
2020-06-24	35.50	35.50	35.50	35.50	0
2020-06-23	35.50	35.50	35.50	35.50	5,000
2020-06-22	36.00	36.00	35.50	35.50	62,831
2020-06-19	35.00	37.00	35.00	36.00	60,452
2020-06-18	37.00	37.00	37.00	37.00	49,804
2020-06-17	37.00	37.00	37.00	37.00	36,527
2020-06-16	37.00	37.00	37.00	37.00	22,893
2020-06-15	37.00	37.00	37.00	37.00	84,866
2020-06-12	38.00	38.00	37.00	37.00	9,269
2020-06-11	38.00	38.00	38.00	38.00	25,821
2020-06-10	38.50	39.50	38.50	39.00	116,272
2020-06-09	38.50	39.00	38.50	38.50	161,530
2020-06-08	38.00	38.50	38.00	38.50	88,995
2020-06-05	37.50	38.00	37.50	38.00	149,920
2020-06-04	37.50	37.50	36.50	37.50	94,218
2020-06-03	37.50	37.00	37.00	37.50	45,676
2020-06-02	37.50	37.50	37.50	37.50	66,500
2020-06-01	34.50	38.00	37.00	37.50	306,704
2020-05-29	31.50	36.00	31.50	31.50	149,531
2020-05-28	31.50	31.50	31.50	31.50	44,302
2020-05-27	31.00	32.00	31.50	31.00	70,577
2020-05-26	31.00	31.00	31.00	31.00	27,100
2020-05-22	31.00	31.00	31.00	31.00	2,897
2020-05-21	31.00	31.00	31.00	31.00	54,427
2020-05-20	30.00	31.00	30.00	31.00	55,289
2020-05-19	30.00	30.00	30.00	30.00	248,593
2020-05-18	30.00	30.00	29.50	30.00	290,171
2020-05-15	30.00	30.00	30.00	30.00	16,450
2020-05-14	30.50	30.50	30.00	30.00	32,216
2020-05-13	32.50	32.50	30.50	30.50	73,000
2020-05-12	32.50	32.50	32.50	32.50	60,477
2020-05-11	32.50	33.00	33.00	32.50	26,770
2020-05-07	32.50	32.50	32.50	32.50	55,000
2020-05-06	32.50	32.50	32.50	32.50	5,000
2020-05-05	32.50	32.50	32.50	32.50	27,124
2020-05-04	32.50	32.50	32.50	32.50	21,110
2020-05-01	33.50	33.50	32.00	32.50	203,231
2020-04-30	32.50	35.00	33.50	32.50	283,469
2020-04-29	28.50	29.20	29.00	32.50	230,228
2020-04-28	28.50	28.50	28.50	28.50	54,645
2020-04-27	28.50	28.50	28.50	28.50	75,052
2020-04-24	28.50	29.00	29.00	28.50	84,162
2020-04-23	28.50	30.00	30.00	28.50	45,484
2020-04-22	29.00	30.00	28.50	29.00	31,129
2020-04-21	30.00	30.00	28.50	29.00	153,993
2020-04-20	30.50	30.50	30.00	30.00	145,671
2020-04-17	30.50	30.50	30.50	30.50	35,939
2020-04-16	31.50	32.00	30.50	30.50	377,928
2020-04-15	28.50	35.00	28.50	31.50	817,740
2020-04-14	28.00	28.00	28.00	27.50	28,531
2020-04-09	28.00	28.00	27.50	27.50	229,743
2020-04-08	30.50	29.00	28.00	28.00	114,826
2020-04-07	30.00	30.00	30.00	30.00	30,363
2020-04-06	28.50	26.50	26.50	28.50	328,511
2020-04-03	28.50	28.50	28.50	28.00	16,098
2020-04-03	28.50	28.50	27.00	28.50	21,626
2020-04-02	30.00	28.00	28.00	28.00	216,049
2020-04-02	30.00	30.00	28.00	30.00	127,786
2020-04-01	31.00	31.00	30.00	31.00	154,669
2020-04-01	31.00	30.50	30.00	30.50	79,469
2020-03-31	31.00	31.00	29.00	31.50	86,682
2020-03-30	32.00	29.50	28.00	32.00	257,916
2020-03-27	34.00	37.00	33.40	30.50	1,028,862
2020-03-26	29.00	30.50	29.00	29.00	208,931
2020-03-25	28.50	29.50	28.50	28.50	20,075
2020-03-24	26.50	28.50	26.50	26.50	20,637
2020-03-23	26.00	26.00	25.00	26.50	48,681
2020-03-20	22.00	25.50	22.00	21.50	37,337
2020-03-19	21.00	22.00	21.00	21.00	48,396
2020-03-18	22.00	22.00	22.00	22.00	25,130
2020-03-17	26.00	26.00	26.00	26.00	38,160
2020-03-16	31.50	31.50	31.00	32.00	37,983
2020-03-13	30.00	31.00	30.00	32.00	123,461
2020-03-12	33.50	32.00	32.00	34.00	39,952
2020-03-11	33.00	34.00	33.00	33.00	24,650
2020-03-10	32.50	33.00	32.50	32.50	71,032
2020-03-09	33.50	33.50	32.00	33.50	48,800
2020-03-06	33.50	33.50	33.50	33.50	42,793
2020-03-05	34.00	34.00	33.50	34.00	16,475
2020-03-04	34.50	34.50	34.00	34.50	38,063
2020-03-03	34.00	34.50	34.00	34.00	58,369
2020-03-02	33.00	34.00	33.00	34.00	105,822
2020-02-28	35.50	35.50	34.50	35.50	314,200
2020-02-27	36.00	36.00	35.50	36.00	105,295
2020-02-26	31.00	36.00	31.00	33.50	154,439
2020-02-25	30.00	33.00	30.00	31.50	122,459
2020-02-24	33.00	33.50	30.00	33.50	246,073
2020-02-21	32.80	33.50	31.50	33.50	325,581
2020-02-20	28.00	33.50	28.00	33.50	761,098
2020-02-19	28.00	28.00	28.00	28.00	104,531
2020-02-18	28.00	28.00	28.00	28.00	68,302
2020-02-17	28.50	28.50	27.50	28.00	224,516
2020-02-14	28.50	28.50	28.50	28.50	78,767
2020-02-13	28.50	29.00	29.00	28.50	271,798
2020-02-12	26.50	28.00	28.00	28.50	121,375
2020-02-11	26.50	26.50	24.50	26.50	451,668
2020-02-10	25.50	26.00	25.00	25.00	151,793
2020-02-07	25.50	25.50	25.00	25.50	86,649
2020-02-06	25.50	25.50	25.50	25.50	52,691
2020-02-05	25.50	25.40	25.40	25.50	61,821
2020-02-04	26.00	26.00	25.50	25.50	109,781
2020-02-03	26.50	26.40	26.40	26.00	36,502
2020-01-31	28.00	28.00	28.00	26.50	46,090
2020-01-30	27.00	27.00	26.00	26.50	46,660
2020-01-29	26.50	26.50	26.50	26.50	70,420
2020-01-28	28.00	28.00	26.50	26.50	166,440
2020-01-27	30.00	30.00	27.40	28.00	124,141
2020-01-24	28.50	28.50	28.50	28.50	26,825
2020-01-23	28.50	28.00	28.00	28.50	171,714
2020-01-22	28.00	28.00	26.00	28.50	271,566
2020-01-21	28.00	28.00	27.00	28.00	126,953
2020-01-20	26.00	28.00	26.00	28.00	451,525
2020-01-17	27.00	27.00	27.00	27.00	138,000
2020-01-16	26.60	27.00	26.60	27.00	52,832
2020-01-15	27.50	27.00	27.00	27.50	296,022
2020-01-14	28.00	28.00	27.50	27.50	149,039
2020-01-13	28.50	30.00	28.00	28.00	225,380
2020-01-10	30.00	30.00	28.00	28.50	362,675
2020-01-09	28.50	28.50	28.50	28.50	57,173
2020-01-08	27.50	29.00	27.50	28.50	164,292
2020-01-07	27.50	29.00	27.00	27.50	77,907
2020-01-06	27.50	27.50	27.50	27.50	6,900
2020-01-03	27.50	28.00	27.50	27.50	72,068
2020-01-02	28.00	28.00	27.50	27.50	146,941
2019-12-31	28.00	28.00	28.00	28.00	221
2019-12-30	27.50	28.00	28.00	28.00	70,249
2019-12-27	28.50	28.00	27.50	27.50	101,882
2019-12-24	29.00	29.00	28.50	28.50	64,020
2019-12-23	29.00	29.00	29.00	29.00	0
2019-12-20	29.00	29.00	29.00	29.00	0
2019-12-19	29.00	29.00	29.00	29.00	3,000
2019-12-18	30.00	30.00	29.00	29.00	56,730
2019-12-17	30.00	30.00	30.00	30.00	19,624
2019-12-16	30.00	30.00	30.00	30.00	88,742
2019-12-13	29.50	29.50	29.50	29.50	10,799
2019-12-12	30.00	30.00	29.50	29.50	10,400
2019-12-11	30.00	30.00	30.00	30.00	34,692
2019-12-10	29.50	30.00	29.00	30.00	37,656
2019-12-09	29.00	29.50	29.00	29.50	52,906
2019-12-06	29.00	29.00	29.00	29.00	0
2019-12-05	29.00	29.00	29.00	29.00	22,910
2019-12-04	28.00	29.00	28.00	29.00	87,049
2019-12-03	30.50	30.50	28.00	28.00	57,524
2019-12-02	32.00	32.00	30.50	30.50	81,066
2019-11-29	32.00	32.00	32.00	31.50	57,114
2019-11-28	32.00	32.00	31.00	32.00	8,374
2019-11-27	32.00	32.00	32.00	32.00	1,000
2019-11-26	33.00	32.00	30.40	32.00	143,497
2019-11-25	33.00	33.00	33.00	33.00	65,260
2019-11-22	33.00	33.00	32.00	33.00	27,700
2019-11-21	31.00	33.50	31.00	32.50	272,067
2019-11-20	34.50	35.50	31.00	31.00	349,460
2019-11-19	30.50	30.00	30.00	30.50	50,305
2019-11-18	31.00	31.00	30.50	30.50	32,155
2019-11-15	31.00	31.00	31.00	31.00	4,286
2019-11-14	31.50	31.50	31.00	31.00	13,698
2019-11-13	31.50	31.50	31.50	31.50	0
2019-11-12	31.50	31.50	31.50	31.50	0
2019-11-11	31.50	31.50	31.50	31.50	3,059
2019-11-08	32.00	32.00	31.50	31.50	10,000
2019-11-07	32.00	32.00	32.00	32.00	13,768
2019-11-06	33.50	33.50	31.00	32.00	56,940
2019-11-05	35.00	35.00	33.00	33.50	73,704
2019-11-04	35.50	35.00	34.00	35.00	179,774
2019-11-01	31.00	35.50	30.50	35.50	337,041
2019-10-31	31.00	31.00	31.00	31.00	0
2019-10-30	33.00	33.00	31.00	31.00	33,927
2019-10-29	33.00	33.00	33.00	33.00	3,554
2019-10-28	33.00	35.50	33.00	33.00	86,471
2019-10-25	31.00	33.00	29.00	33.00	278,355
2019-10-24	31.00	28.60	28.60	31.00	2,124
2019-10-23	30.00	31.00	30.00	31.00	53,993
2019-10-22	28.50	31.50	28.50	30.00	103,837
2019-10-21	33.00	33.00	28.50	28.50	1,096,981
2019-10-18	34.50	34.50	33.00	33.00	52,062
2019-10-17	34.50	34.50	34.50	34.50	15,500
2019-10-16	34.50	34.50	34.50	34.50	30,933
2019-10-15	30.00	36.00	30.00	34.50	469,023
2019-10-14	27.50	30.00	27.50	30.00	160,607
2019-10-11	27.50	27.50	27.50	27.50	30,000
2019-10-10	27.50	27.50	27.50	27.50	70,000
2019-10-09	27.50	27.50	26.50	27.50	159,014
2019-10-08	27.50	27.50	27.50	27.50	8,055
2019-10-07	27.50	27.50	27.50	27.50	43,276
2019-10-04	27.50	27.50	27.50	27.50	20,347
2019-10-03	24.50	27.50	26.00	27.50	179,779
2019-10-02	26.50	26.50	24.50	24.50	121,258
2019-10-01	27.50	27.50	26.50	26.50	87,593
2019-09-30	29.00	28.00	27.20	27.50	64,552
2019-09-27	28.00	29.00	28.00	29.00	67,051
2019-09-26	29.00	30.00	30.00	28.00	135,201
2019-09-25	30.00	30.00	29.00	29.00	11,344
2019-09-24	31.00	31.50	30.00	30.00	131,142
2019-09-23	32.00	32.00	32.00	32.00	138,220
2019-09-20	32.50	32.50	32.00	32.00	13,700
2019-09-19	32.50	32.50	32.50	32.50	5,000
2019-09-18	33.50	33.50	32.50	32.50	49,314
2019-09-17	31.00	32.00	30.20	33.50	88,094
2019-09-16	30.50	31.00	31.00	31.00	134,454
2019-09-13	30.50	30.50	30.50	30.50	36,458
2019-09-12	31.50	30.60	30.60	30.50	85,781
2019-09-11	31.50	30.80	30.80	31.50	50,668
2019-09-10	33.00	32.00	31.20	31.50	43,435
2019-09-09	33.00	32.00	32.00	33.00	18,102
2019-09-06	33.00	33.00	33.00	33.00	20,370
2019-09-05	33.00	33.00	33.00	33.00	34,186
2019-09-04	34.00	34.40	34.40	33.00	51,688
2019-09-03	34.00	34.00	34.00	34.00	15,000
2019-09-02	33.50	33.50	33.50	33.50	145,387
2019-08-30	33.50	33.50	33.50	33.50	4,870
2019-08-29	33.50	33.50	33.50	33.50	14,595
2019-08-28	34.00	34.00	33.00	33.50	95,240
2019-08-27	34.00	34.00	34.00	34.00	15,781
2019-08-23	34.00	34.00	34.00	34.00	20,422
2019-08-22	35.50	35.50	33.50	34.00	107,519
2019-08-21	37.50	36.00	36.00	35.50	139,691
2019-08-20	37.50	36.40	36.40	37.50	10,726
2019-08-19	37.50	37.00	37.00	37.50	9,380
2019-08-16	37.50	37.50	37.50	37.50	8,583
2019-08-15	38.50	38.50	37.50	37.50	33,131
2019-08-14	37.60	38.50	37.00	38.50	47,220
2019-08-13	40.00	40.00	38.50	38.50	39,067
2019-08-12	40.00	40.00	40.00	40.00	19,096
2019-08-09	40.00	40.00	40.00	40.00	21,407
2019-08-08	39.00	41.00	40.00	40.00	227,315
2019-08-07	37.50	39.00	36.50	39.00	141,744
2019-08-06	38.50	38.00	38.00	37.50	144,407
2019-08-05	39.00	39.00	38.50	38.50	41,825
2019-08-02	42.50	40.00	38.00	39.00	230,161
2019-08-01	47.00	47.00	40.50	42.50	101,698
2019-07-31	46.00	46.00	44.00	44.00	169,754
2019-07-30	45.50	47.00	46.00	45.50	289,848
2019-07-29	42.50	46.50	44.50	45.50	382,407
2019-07-26	43.40	43.40	43.00	42.50	291,653
2019-07-25	40.00	43.50	39.50	41.50	816,290
2019-07-24	36.50	39.40	37.20	39.00	398,839
2019-07-23	37.50	37.00	35.50	36.50	302,852
2019-07-22	34.00	37.50	33.50	37.50	705,959
2019-07-19	31.50	33.20	31.50	33.50	2,003,025
2019-07-18	30.50	32.00	30.50	31.50	200,545
2019-07-17	29.80	30.40	29.00	30.50	559,232
2019-07-16	27.50	29.00	29.00	29.00	261,933
2019-07-15	29.00	27.00	27.00	27.50	70,684
2019-07-12	28.50	29.00	28.00	29.00	74,142
2019-07-11	30.50	30.50	30.00	30.00	70,859
2019-07-10	30.50	30.50	29.00	30.50	0
2019-07-09	30.50	30.50	30.50	30.50	1,569
2019-07-08	30.50	30.50	30.50	30.50	35,365
2019-07-05	30.00	30.50	28.50	30.50	147,967
2019-07-04	31.00	31.00	30.00	30.00	177,200
2019-07-03	29.50	31.00	29.50	31.00	114,217
2019-07-02	29.50	29.50	29.50	29.50	26,928
2019-07-01	31.00	31.00	29.50	29.50	1,254,444
2019-06-28	30.50	31.00	30.50	31.00	135,884
2019-06-27	28.50	30.50	28.50	30.50	82,299
2019-06-26	29.50	29.50	28.50	28.50	88,003
2019-06-25	30.50	30.50	29.50	29.50	12,847
2019-06-24	30.50	30.50	30.50	30.50	87,000
2019-06-21	30.50	30.50	30.50	30.00	43,422
2019-06-20	30.00	30.00	27.20	30.00	197,667
2019-06-19	29.50	30.50	29.50	30.00	399,067
2019-06-18	27.50	30.00	27.50	29.50	764,695
2019-06-17	27.50	27.50	27.50	27.50	22,160
2019-06-14	28.50	28.50	27.50	27.50	67,474
2019-06-13	30.50	30.50	29.00	29.00	34,825
2019-06-12	32.00	32.00	30.50	30.50	53,816
2019-06-11	27.00	31.00	27.00	31.00	227,704
2019-06-10	27.00	27.50	27.00	27.00	20,772
2019-06-07	28.50	28.50	27.00	27.00	39,315
2019-06-06	28.50	28.50	28.00	28.50	47,382
2019-06-05	29.00	29.00	28.50	28.50	0
2019-06-04	29.00	29.00	29.00	29.00	7,214
2019-06-03	29.00	29.00	29.00	29.00	59,181
2019-05-31	26.50	29.00	26.50	26.50	426,700
2019-05-30	26.50	26.50	26.50	26.50	9,038
2019-05-29	27.00	27.00	26.50	26.50	29,758
2019-05-28	27.50	29.00	26.50	27.00	627,451
2019-05-24	32.00	32.00	31.00	31.00	24,077
2019-05-23	32.00	32.00	32.00	32.00	23,315
2019-05-22	31.50	32.00	31.50	32.00	36,038
2019-05-21	31.50	31.50	31.50	31.50	9,493
2019-05-20	30.00	31.50	30.00	31.50	76,223
2019-05-17	31.00	31.00	29.00	30.00	73,670
2019-05-16	31.00	31.00	31.00	31.00	0
2019-05-15	31.00	31.00	31.00	31.00	9,687
2019-05-14	32.00	32.00	31.00	31.00	22,662
2019-05-13	32.00	32.00	32.00	32.00	19,774

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795