DWF.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-10-03	99.60	99.60	99.60	99.60	0
2023-10-02	100.00	100.00	99.60	99.60	167,242
2023-09-29	99.40	99.80	99.40	99.60	324,784
2023-09-28	99.40	100.00	99.40	99.40	146,818
2023-09-27	99.80	99.80	99.40	99.40	32,342
2023-09-26	99.60	99.60	99.40	99.40	87,845
2023-09-25	99.00	99.80	99.00	99.20	108,574
2023-09-22	99.00	99.80	99.00	99.80	400,185
2023-09-21	99.20	99.60	99.20	99.60	33,921
2023-09-20	99.60	99.80	99.00	99.00	68,540
2023-09-19	99.80	99.80	99.00	99.00	58,501
2023-09-18	99.60	99.60	99.20	99.20	12,835,059
2023-09-15	99.00	99.60	99.00	99.60	311,864
2023-09-14	99.00	99.20	99.00	99.00	872,410
2023-09-13	99.00	99.00	99.00	99.00	57,668
2023-09-12	97.80	101.00	97.80	99.00	184,907
2023-09-11	97.80	97.80	97.80	97.80	48,148
2023-09-08	97.80	98.00	97.80	97.80	98,220
2023-09-07	97.40	97.80	97.40	97.80	43,706
2023-09-06	97.40	98.20	97.40	97.80	16,795
2023-09-05	97.40	97.40	97.20	97.20	53,369
2023-09-04	97.40	98.00	97.20	97.40	132,277
2023-09-01	97.20	97.40	97.20	97.40	80,231
2023-08-31	97.00	97.60	97.00	97.40	215,140
2023-08-30	97.40	98.00	97.40	98.00	553,759
2023-08-29	98.00	98.00	97.20	97.20	9,164,828
2023-08-28	97.20	97.20	97.20	97.20	0
2023-08-25	97.40	97.40	97.20	97.20	7,842,262
2023-08-24	97.00	97.20	97.00	97.00	2,804,153
2023-08-23	97.20	97.20	97.00	97.00	4,842,841
2023-08-22	97.20	97.40	97.20	97.40	209,367
2023-08-21	97.00	97.40	97.00	97.20	260,051
2023-08-18	97.20	97.20	97.00	97.00	373,000
2023-08-17	97.20	97.20	96.80	96.80	223,766
2023-08-16	96.80	97.00	96.80	97.00	178,918
2023-08-15	96.80	97.20	96.80	96.80	1,469,439
2023-08-14	96.80	97.20	96.80	97.20	504,627
2023-08-11	97.00	97.00	96.80	97.00	225,265
2023-08-10	97.00	97.20	96.80	96.80	406,754
2023-08-09	96.60	97.00	96.40	97.00	1,975,513
2023-08-08	96.60	96.80	96.60	96.80	226,270
2023-08-07	96.60	96.80	96.60	96.60	443,411
2023-08-04	96.60	97.00	96.60	96.60	413,219
2023-08-03	96.60	96.80	96.60	96.60	174,035
2023-08-02	97.00	97.00	97.00	97.00	1,760,226
2023-08-01	97.00	97.00	97.00	97.00	604,267
2023-07-31	97.00	97.20	96.80	97.20	1,123,529
2023-07-28	97.00	97.20	97.00	97.00	8,005,174
2023-07-27	97.40	97.40	97.20	97.20	282,540
2023-07-26	97.60	97.60	97.20	97.40	320,586
2023-07-25	97.00	98.00	97.00	98.00	409,076
2023-07-24	97.60	98.20	97.20	97.20	1,402,235
2023-07-21	83.40	97.60	83.40	97.40	18,143,746
2023-07-20	85.00	86.00	84.00	84.80	268,854
2023-07-19	84.60	86.00	84.00	85.00	270,296
2023-07-18	85.00	85.20	83.80	84.00	161,291
2023-07-17	86.00	86.00	83.80	83.80	484,009
2023-07-14	85.80	87.80	85.80	86.60	307,729
2023-07-13	86.60	88.80	86.60	87.00	376,425
2023-07-12	85.00	87.20	84.80	87.00	400,525
2023-07-11	87.80	87.80	83.00	83.40	972,692
2023-07-10	67.20	92.00	66.80	87.80	2,409,375
2023-07-07	65.40	67.80	65.40	65.50	47,798
2023-07-06	65.00	68.00	65.00	68.00	448,547
2023-07-05	63.80	68.00	63.40	68.00	189,992
2023-07-04	63.40	64.00	61.60	61.60	51,817
2023-07-03	61.00	64.00	61.00	63.30	92,710
2023-06-30	62.00	62.00	59.20	60.00	451,968
2023-06-29	57.80	62.00	56.60	61.80	585,585
2023-06-28	56.00	56.00	56.00	56.00	137,976
2023-06-27	56.00	56.00	56.00	56.00	49,389
2023-06-26	55.00	55.00	55.00	55.00	143,828
2023-06-23	55.20	57.40	55.20	56.00	97,570
2023-06-22	54.00	56.40	54.00	56.00	114,928
2023-06-21	55.00	56.20	54.80	55.20	134,491
2023-06-20	54.10	54.10	53.90	53.90	15,703
2023-06-19	54.00	54.00	54.00	54.10	67,523
2023-06-16	50.60	53.80	50.60	53.00	710,586
2023-06-15	49.20	50.00	48.00	50.40	228,447
2023-06-14	48.00	51.60	48.00	50.75	203,312
2023-06-13	49.40	50.00	47.50	48.00	833,849
2023-06-12	51.20	51.20	49.80	50.00	313,803
2023-06-09	52.00	52.00	52.00	52.00	205,401
2023-06-08	53.00	53.00	51.40	52.00	105,099
2023-06-07	53.80	53.80	53.00	53.00	100,168
2023-06-06	54.00	54.00	53.00	53.00	145,443
2023-06-05	54.40	54.40	53.80	54.00	221,198
2023-06-02	56.00	56.00	54.00	54.00	395,410
2023-06-01	60.20	60.20	57.20	58.60	402,640
2023-05-31	63.40	63.40	60.00	61.40	152,995
2023-05-30	64.40	66.00	63.80	63.80	350,637
2023-05-29	62.00	62.00	62.00	62.00	0
2023-05-26	62.80	62.80	62.00	62.00	26,635
2023-05-25	62.80	62.80	61.00	62.60	45,207
2023-05-24	63.00	63.00	62.00	62.80	43,883
2023-05-23	63.60	63.60	62.00	62.00	132,931
2023-05-22	63.80	63.80	63.60	63.60	111,729
2023-05-19	61.80	63.80	61.80	63.80	270,148
2023-05-18	62.20	63.40	62.00	62.80	57,936
2023-05-17	66.60	66.60	62.00	62.00	71,563
2023-05-16	63.00	65.00	63.00	64.80	62,468
2023-05-15	62.20	65.80	62.20	65.60	68,137
2023-05-12	64.60	65.80	64.20	65.60	154,833
2023-05-11	66.00	66.00	66.00	66.00	52,786
2023-05-10	64.60	64.80	64.00	64.90	50,968
2023-05-09	64.20	64.40	64.20	64.40	45,955
2023-05-08	64.00	64.00	64.00	64.00	0
2023-05-05	65.60	65.60	64.00	64.00	152,838
2023-05-04	63.20	65.60	63.00	65.60	86,850
2023-05-03	66.00	66.00	66.00	66.00	43,723
2023-05-02	64.00	64.30	64.00	64.30	144,702
2023-05-01	64.00	64.00	64.00	64.00	0
2023-04-28	63.40	64.00	63.20	64.00	75,453
2023-04-27	62.20	62.20	62.20	63.70	95,233
2023-04-26	63.00	65.80	62.60	62.60	196,361
2023-04-25	63.00	63.00	63.00	64.10	24,246
2023-04-24	66.00	66.00	63.60	65.00	78,360
2023-04-21	63.40	65.60	63.40	65.60	439,890
2023-04-20	65.80	65.80	63.20	65.80	130,782
2023-04-19	64.60	64.60	62.20	64.40	66,511
2023-04-18	64.00	64.60	63.00	64.60	74,606
2023-04-17	63.80	63.80	62.00	63.80	124,668
2023-04-14	65.00	65.80	64.00	64.90	208,173
2023-04-13	65.00	66.00	64.00	66.00	108,008
2023-04-12	67.60	67.60	67.60	65.90	31,583
2023-04-11	65.80	66.20	65.80	66.20	62,326
2023-04-10	65.80	65.80	65.80	65.80	0
2023-04-07	65.80	65.80	65.80	65.80	0
2023-04-06	64.20	64.20	63.20	65.80	64,036
2023-04-05	64.80	64.80	63.00	65.80	292,651
2023-04-04	66.80	66.80	64.60	64.60	79,736
2023-04-03	65.40	67.60	65.40	67.60	111,978
2023-03-31	66.00	67.00	65.80	67.00	43,359
2023-03-30	67.60	67.60	66.00	67.00	392,535
2023-03-29	66.60	67.00	64.40	65.90	323,221
2023-03-28	67.00	67.00	66.00	66.00	92,798
2023-03-27	67.40	69.80	67.40	67.40	11,970
2023-03-24	67.00	67.80	66.60	67.00	61,227
2023-03-23	68.00	68.20	67.00	67.00	122,848
2023-03-22	69.40	69.40	68.00	68.00	76,175
2023-03-21	69.00	69.00	68.20	68.20	20,170
2023-03-20	68.00	69.60	68.00	68.20	131,015
2023-03-17	69.60	70.20	68.00	68.00	100,306
2023-03-16	68.80	70.00	68.60	68.80	107,927
2023-03-15	69.20	71.20	69.00	71.20	57,649
2023-03-14	68.00	71.00	68.00	71.00	182,611
2023-03-13	69.00	70.20	68.60	68.60	90,763
2023-03-10	70.40	70.40	70.40	70.40	65,507
2023-03-09	70.80	70.80	70.80	69.40	217,333
2023-03-08	69.60	70.60	69.00	70.60	191,776
2023-03-07	70.40	70.80	70.40	70.80	583,143
2023-03-06	70.20	70.40	69.60	70.40	392,657
2023-03-03	72.00	72.00	72.00	72.00	386,778
2023-03-02	72.20	72.80	70.20	71.00	323,959
2023-03-01	73.60	73.60	72.20	72.20	68,928
2023-02-28	75.00	77.20	73.00	73.40	258,488
2023-02-27	74.80	76.00	74.80	74.80	119,906
2023-02-24	74.80	74.80	73.60	74.20	63,725
2023-02-23	73.00	74.80	73.00	73.00	140,692
2023-02-22	70.00	72.80	70.00	72.80	318,738
2023-02-21	68.00	74.00	68.00	70.00	24,415,932
2023-02-20	69.60	69.60	68.00	68.00	150,052
2023-02-17	70.00	70.00	69.00	69.50	95,725
2023-02-16	73.00	75.20	69.00	69.80	403,296
2023-02-15	74.20	74.40	73.00	73.00	122,388
2023-02-14	75.20	76.00	74.20	74.20	310,072
2023-02-13	76.60	76.60	75.00	75.10	614,474
2023-02-10	77.60	77.60	76.70	76.70	83,518
2023-02-09	76.60	77.60	76.00	77.60	47,919
2023-02-08	77.20	77.80	76.60	76.50	60,683
2023-02-07	77.00	79.00	77.00	79.00	37,044
2023-02-06	79.00	82.00	76.40	76.40	128,521
2023-02-03	79.80	80.20	78.40	78.40	74,380
2023-02-02	81.80	81.80	79.80	79.80	107,869
2023-02-01	81.80	82.00	81.00	82.00	41,831
2023-01-31	82.00	82.20	80.60	81.00	237,458
2023-01-30	82.20	82.60	81.00	82.20	159,344
2023-01-27	85.00	85.00	80.40	82.00	340,920
2023-01-26	84.00	84.00	84.00	84.00	79,664
2023-01-25	83.00	83.00	80.40	80.40	619,012
2023-01-24	79.80	81.40	79.80	81.40	271,590
2023-01-23	80.60	81.00	79.80	79.80	227,460
2023-01-20	80.20	81.00	80.00	81.00	220,682
2023-01-19	80.40	81.80	80.00	80.00	161,667
2023-01-18	81.80	82.00	81.00	81.40	315,352
2023-01-17	82.00	82.00	81.00	81.60	706,809
2023-01-16	83.00	84.00	81.60	82.80	1,185,674
2023-01-13	85.00	85.00	82.00	82.40	321,367
2023-01-12	82.40	83.80	81.20	83.80	447,261
2023-01-11	81.20	83.00	81.00	82.60	90,542
2023-01-10	83.00	83.00	83.00	83.00	119,727
2023-01-09	84.60	84.60	81.20	82.00	193,588
2023-01-06	80.80	83.00	80.80	83.00	421,927
2023-01-05	80.80	81.00	80.20	81.00	299,210
2023-01-04	80.20	80.20	80.20	80.20	435,777
2023-01-03	80.40	80.40	80.00	80.20	339,457
2023-01-02	80.40	80.40	80.40	80.40	0
2022-12-30	79.00	81.00	78.80	80.40	139,173
2022-12-29	81.00	81.00	81.00	79.90	5,919
2022-12-28	81.00	81.00	80.80	81.00	311,455
2022-12-27	79.00	79.00	79.00	79.00	0
2022-12-26	79.00	79.00	79.00	79.00	0
2022-12-23	82.20	82.20	79.00	79.00	94,259
2022-12-22	81.80	82.00	81.00	82.00	306,739
2022-12-21	83.00	83.00	83.00	83.00	2,237,210
2022-12-20	81.00	82.00	81.00	82.00	39,706
2022-12-19	79.00	80.80	79.00	80.20	427,225
2022-12-16	82.80	82.80	79.00	79.00	70,912
2022-12-15	80.80	83.00	80.20	83.00	333,523
2022-12-14	80.80	81.00	80.80	81.00	2,767,019
2022-12-13	78.00	81.00	77.20	77.50	218,388
2022-12-12	77.00	77.00	76.00	77.00	86,566
2022-12-09	78.00	78.00	77.00	77.20	360,875
2022-12-08	79.80	79.80	79.20	79.20	102,216
2022-12-07	79.00	79.00	78.20	78.20	66,639
2022-12-06	79.80	79.80	78.80	79.00	120,097
2022-12-05	78.00	79.80	78.00	79.00	105,204
2022-12-02	78.00	78.00	77.00	78.00	14,860
2022-12-01	77.00	78.00	77.00	78.00	28,793
2022-11-30	78.00	78.00	77.00	77.00	84,309
2022-11-29	78.00	78.00	78.00	78.00	88,027
2022-11-28	78.00	80.00	78.00	80.00	19,922
2022-11-25	80.00	80.00	79.00	79.00	48,797
2022-11-24	79.80	80.00	78.00	80.00	70,403
2022-11-23	79.80	79.80	77.80	78.40	56,378
2022-11-22	76.20	79.20	76.20	79.20	34,919
2022-11-21	79.40	79.40	76.40	76.40	101,473
2022-11-18	79.40	79.40	79.40	79.40	10,969
2022-11-17	79.20	79.40	79.20	79.40	3,885
2022-11-16	76.80	77.00	76.00	77.00	109,452
2022-11-15	77.80	78.00	77.00	77.00	56,852
2022-11-14	76.40	77.80	76.00	77.80	61,259
2022-11-11	75.00	77.00	74.20	76.50	48,157
2022-11-10	70.20	75.80	70.00	75.80	152,678
2022-11-09	70.20	70.20	68.00	70.00	89,717
2022-11-08	72.00	72.00	68.00	68.00	239,533
2022-11-07	67.40	72.00	67.20	71.00	168,326
2022-11-04	68.40	69.20	68.40	69.20	11,941
2022-11-03	69.00	69.20	69.00	69.00	36,907
2022-11-02	70.00	70.00	70.00	70.00	32,068
2022-11-01	68.00	71.00	68.00	71.00	60,794
2022-10-31	70.50	70.90	70.50	70.90	31,096
2022-10-28	70.50	70.50	70.50	70.50	31,449
2022-10-27	71.40	71.40	70.50	70.50	65,880
2022-10-26	70.00	71.40	69.00	71.40	123,017
2022-10-25	70.40	71.00	70.00	70.00	38,496
2022-10-24	73.00	75.00	70.40	70.40	66,138
2022-10-21	71.00	75.00	71.00	73.00	24,876
2022-10-20	71.60	71.60	71.60	71.60	70,571
2022-10-19	75.00	76.80	71.60	71.60	102,494
2022-10-18	72.40	72.40	72.40	72.40	33,549
2022-10-17	75.00	75.00	75.00	75.00	27,116
2022-10-14	72.00	75.20	72.00	75.20	112,568
2022-10-13	74.40	74.40	71.00	72.60	166,502
2022-10-12	77.20	78.00	72.00	72.00	127,777
2022-10-11	78.00	78.00	76.00	76.00	276,579
2022-10-10	81.80	81.80	78.00	78.00	26,255
2022-10-07	82.00	82.00	79.20	79.20	45,040
2022-10-06	83.00	83.00	82.00	83.00	709,083
2022-10-05	86.00	86.00	83.00	83.00	59,524
2022-10-04	85.00	85.00	85.00	85.00	3,464
2022-10-03	87.80	87.80	84.20	84.20	146,990
2022-09-30	86.40	89.00	86.20	88.20	1,922,204
2022-09-29	87.00	87.00	85.00	87.90	44,066
2022-09-28	88.00	90.80	85.20	88.00	89,376
2022-09-27	90.80	90.80	90.00	90.00	7,052
2022-09-26	91.20	91.60	91.00	91.60	1,426
2022-09-23	88.00	89.00	87.00	87.00	220,027
2022-09-22	87.40	87.40	87.00	87.00	1,989,711
2022-09-21	89.60	89.90	89.60	89.90	14,745
2022-09-20	87.00	89.60	87.00	89.60	960,149
2022-09-19	87.00	87.00	87.00	87.00	0
2022-09-16	89.80	89.80	87.00	87.00	611,778
2022-09-15	91.00	91.00	91.00	91.00	4,919
2022-09-14	89.00	89.00	88.00	88.00	62,414
2022-09-13	90.20	90.60	88.00	88.00	54,765
2022-09-12	93.00	93.00	90.00	90.00	26,730
2022-09-09	90.60	92.80	90.00	90.00	131,338
2022-09-08	94.20	94.80	88.80	88.80	118,777
2022-09-07	98.00	99.80	96.00	96.00	42,337
2022-09-06	99.80	99.80	96.00	98.00	53,602
2022-09-05	96.20	96.20	96.00	96.00	221,325
2022-09-02	97.00	97.00	97.00	97.00	454,075
2022-09-01	96.40	97.00	96.40	97.00	165,323
2022-08-31	96.20	96.20	96.20	97.90	17,001
2022-08-30	96.40	96.40	96.40	97.00	52,020
2022-08-29	96.60	96.60	96.60	96.60	0
2022-08-26	97.80	97.80	96.60	96.60	71,064
2022-08-25	97.80	97.80	97.00	97.00	92,542
2022-08-24	97.00	97.00	97.00	97.00	183,782
2022-08-23	96.60	96.60	96.60	96.60	5,783
2022-08-22	97.00	97.00	97.00	98.00	27,956
2022-08-19	96.40	99.00	96.20	98.20	244,421
2022-08-18	97.00	97.00	97.00	97.00	81,143
2022-08-17	97.00	97.00	96.40	96.80	93,757
2022-08-16	96.80	97.40	94.20	97.00	184,714
2022-08-15	97.80	98.00	97.60	98.00	294,090
2022-08-12	96.20	98.60	96.00	98.60	67,985
2022-08-11	99.00	99.00	99.00	99.00	1,286
2022-08-10	98.00	98.00	97.00	97.00	12,412
2022-08-09	96.00	98.00	96.00	98.00	139,785
2022-08-08	96.60	97.20	96.60	96.60	1,668,357
2022-08-05	96.00	96.00	95.00	95.00	32,508
2022-08-04	96.00	96.00	95.00	96.00	63,875
2022-08-03	95.00	96.00	95.00	96.00	27,431
2022-08-02	94.40	95.20	94.40	94.40	81,964
2022-08-01	93.20	95.60	93.00	93.00	78,226
2022-07-29	93.20	93.20	93.20	93.20	61,082
2022-07-28	95.80	96.00	94.40	96.00	313,017
2022-07-27	93.00	95.80	93.00	95.80	80
2022-07-26	95.00	98.40	93.00	93.00	2,785,108
2022-07-25	96.00	96.00	93.20	93.20	168,835
2022-07-22	95.00	95.00	95.00	95.00	31,251
2022-07-21	98.80	98.80	95.20	97.40	185,712
2022-07-20	97.00	99.00	94.20	99.00	28,575
2022-07-19	93.60	97.00	93.60	95.40	105,116
2022-07-18	94.60	97.00	94.60	97.00	100,474
2022-07-15	99.00	99.00	92.00	92.00	32,997
2022-07-14	96.00	97.00	94.80	95.60	64,898
2022-07-13	95.40	98.00	95.40	96.80	15,478
2022-07-12	99.00	99.00	96.60	99.00	21,639
2022-07-11	95.00	100.00	95.00	99.40	391,109
2022-07-08	91.80	95.80	91.80	95.80	209,251
2022-07-07	90.00	92.00	89.20	92.00	1,687,686
2022-07-06	90.60	91.40	89.80	90.00	48,808
2022-07-05	90.20	91.00	90.20	90.80	29,226
2022-07-04	89.20	92.80	89.20	92.80	247,309
2022-07-01	90.40	90.60	88.20	90.60	155,834
2022-06-30	89.80	90.60	87.00	90.60	105,326
2022-06-29	92.60	92.60	87.40	90.00	69,642
2022-06-28	97.00	97.00	91.00	91.00	133,254
2022-06-27	97.20	98.00	92.00	93.00	33,878
2022-06-24	95.40	95.40	95.00	95.00	74,408
2022-06-23	96.60	99.00	95.80	95.80	53,517
2022-06-22	102.00	102.00	95.80	99.20	506,457
2022-06-21	105.50	107.00	102.00	102.00	153,232
2022-06-20	107.50	107.50	105.50	105.50	1,565,944
2022-06-17	103.00	108.00	103.00	104.50	153,096
2022-06-16	105.00	105.00	102.00	102.00	30,108
2022-06-15	105.50	107.00	105.50	107.00	12,166
2022-06-14	106.50	106.50	105.00	105.00	51,095
2022-06-13	108.00	108.00	105.50	106.50	94,805
2022-06-10	106.00	109.00	105.00	109.00	94,034
2022-06-09	104.50	107.00	104.50	107.00	77,243
2022-06-08	103.50	105.00	102.00	103.50	581,395
2022-06-07	108.50	108.50	101.50	102.50	249,130
2022-06-06	108.50	110.00	108.50	109.50	363,290
2022-06-03	110.00	110.00	110.00	110.00	0
2022-06-02	110.00	110.00	110.00	110.00	0
2022-06-01	108.00	110.00	108.00	110.00	88,220
2022-05-31	107.00	107.00	104.00	104.00	27,263
2022-05-30	107.50	107.50	105.50	105.50	109,746
2022-05-27	109.50	110.00	106.00	106.00	137,259
2022-05-26	110.00	110.00	105.00	106.50	33,094
2022-05-25	104.00	105.00	103.00	103.00	33,457
2022-05-24	105.00	105.50	104.00	104.75	48,848
2022-05-23	107.00	107.50	104.00	104.00	41,029
2022-05-20	108.50	108.50	107.00	107.00	39,264
2022-05-19	110.50	110.50	108.00	108.00	8,028
2022-05-18	108.50	112.50	108.00	109.00	117,544
2022-05-17	108.00	108.50	107.00	107.00	33,986
2022-05-16	108.00	112.50	108.00	108.00	114,678
2022-05-13	111.50	111.50	108.50	108.50	12,809
2022-05-12	109.00	112.50	109.00	111.00	26,867
2022-05-11	108.50	110.00	108.50	109.00	38,259
2022-05-10	110.50	110.50	109.50	110.00	16,024
2022-05-09	106.00	111.00	106.00	111.00	70,947
2022-05-06	107.00	107.50	106.00	106.00	76,110
2022-05-05	109.50	111.00	106.50	107.00	260,474
2022-05-04	109.00	110.00	109.00	110.00	66,264
2022-05-03	110.00	110.00	109.00	109.00	786,754
2022-05-02	110.00	110.00	110.00	110.00	0
2022-04-29	111.00	111.00	110.00	110.00	90,207
2022-04-28	111.50	111.50	110.00	110.00	11,541
2022-04-27	110.00	111.00	110.00	110.50	83,683
2022-04-26	112.00	113.00	109.00	110.00	406,594
2022-04-25	113.00	115.00	110.50	112.00	113,640
2022-04-22	113.00	114.00	112.00	113.00	76,872
2022-04-21	113.50	114.50	113.00	113.00	71,894
2022-04-20	114.00	114.00	113.00	113.50	55,795
2022-04-19	114.00	118.00	113.00	118.00	80,293
2022-04-18	114.00	114.00	114.00	114.00	0
2022-04-15	114.00	114.00	114.00	114.00	0
2022-04-14	113.00	114.00	113.00	114.00	187,161
2022-04-13	114.50	115.00	113.00	114.00	60,253
2022-04-12	113.00	115.00	112.00	115.00	49,812
2022-04-11	113.00	115.50	112.50	114.00	54,940
2022-04-08	114.50	115.00	114.00	114.00	187,173
2022-04-07	114.00	114.00	113.00	113.00	54,451
2022-04-06	115.00	115.00	113.00	114.00	116,642
2022-04-05	112.50	115.00	112.50	113.50	84,878
2022-04-04	113.50	116.00	112.50	112.50	168,966
2022-04-01	115.00	115.00	113.00	113.00	47,409
2022-03-31	115.50	115.50	113.00	115.00	175,376
2022-03-30	115.50	115.50	114.00	114.50	158,274
2022-03-29	114.50	115.00	114.00	114.00	147,426
2022-03-28	116.00	120.00	114.00	114.00	466,193
2022-03-25	114.00	115.00	113.50	114.50	42,140
2022-03-24	113.50	114.00	113.50	114.00	33,752
2022-03-23	114.50	114.50	113.00	114.00	124,150
2022-03-22	115.00	115.50	114.50	114.50	439,139
2022-03-21	115.00	116.00	115.00	115.00	171,282
2022-03-18	115.00	115.00	113.50	114.50	139,995
2022-03-17	114.00	115.50	114.00	115.25	73,747
2022-03-16	114.00	115.00	113.00	113.50	135,141
2022-03-15	113.00	115.00	112.00	114.00	96,110
2022-03-14	113.00	115.00	113.00	114.50	179,870
2022-03-11	113.00	114.00	112.50	112.50	109,707
2022-03-10	112.00	112.50	110.50	111.50	35,954
2022-03-09	112.00	112.00	108.00	110.50	18,430
2022-03-08	108.00	111.00	107.50	108.00	125,749
2022-03-07	112.00	112.00	108.00	109.00	174,270
2022-03-04	113.50	114.00	111.00	113.00	143,164
2022-03-03	116.50	117.00	114.00	114.00	141,647
2022-03-02	115.00	117.00	114.50	117.00	32,355
2022-03-01	113.50	116.00	113.00	115.00	159,324
2022-02-28	114.50	114.50	114.00	114.50	76,635
2022-02-25	113.00	114.50	113.00	114.00	257,693
2022-02-24	111.50	113.00	110.50	110.50	114,732
2022-02-23	113.50	113.50	113.50	115.00	22,887
2022-02-22	113.00	114.00	113.00	113.25	38,527
2022-02-21	114.00	114.00	113.00	113.00	147,207
2022-02-18	114.50	114.50	113.00	113.50	79,445
2022-02-17	115.00	115.50	115.00	115.00	63,143
2022-02-16	115.50	115.50	113.00	113.00	87,498
2022-02-15	115.00	115.00	115.00	116.00	128,110
2022-02-14	114.00	114.50	112.00	114.25	163,997
2022-02-11	117.50	117.50	114.00	117.00	152,903
2022-02-10	115.00	118.00	115.00	118.00	950,182
2022-02-09	114.50	116.00	114.50	114.50	493,105
2022-02-08	115.50	116.00	114.50	115.00	187,535
2022-02-07	117.00	117.00	115.00	115.00	114,600
2022-02-04	114.50	116.00	114.50	116.50	243,611
2022-02-03	116.00	117.00	115.00	116.50	83,884
2022-02-02	117.00	117.00	116.00	117.00	182,842
2022-02-01	115.50	116.00	114.00	116.00	148,684
2022-01-31	117.00	117.00	114.00	116.00	23,714
2022-01-28	115.00	115.00	114.00	115.00	87,504
2022-01-27	116.00	118.00	114.00	118.00	59,913
2022-01-26	118.00	118.00	115.50	115.50	218,465
2022-01-25	119.50	120.00	118.00	119.00	31,216
2022-01-24	122.00	122.00	118.00	119.00	166,620
2022-01-21	121.00	123.00	119.50	122.00	374,476
2022-01-20	122.00	123.00	117.50	121.50	189,365
2022-01-19	125.00	125.50	116.50	116.50	204,434
2022-01-18	128.00	128.00	124.00	124.00	189,910
2022-01-17	128.00	130.00	125.00	127.00	247,609
2022-01-14	126.00	126.00	123.50	125.00	2,394,962
2022-01-13	121.50	127.00	121.50	126.50	185,811
2022-01-12	119.50	121.00	119.50	120.25	69,716
2022-01-11	120.00	120.00	118.00	119.00	107,647
2022-01-10	116.00	120.00	116.00	120.00	256,186
2022-01-07	116.00	118.00	114.00	118.00	81,567
2022-01-06	113.00	114.00	112.00	114.00	113,125
2022-01-05	114.00	115.00	114.00	114.50	36,144
2022-01-04	114.00	114.00	114.00	116.00	41,323
2022-01-03	114.00	114.00	114.00	114.00	0
2021-12-31	114.50	116.50	114.00	114.00	80,952
2021-12-30	114.50	115.00	114.00	116.00	38,446
2021-12-29	116.00	116.50	115.00	116.00	63,066
2021-12-28	115.00	115.00	115.00	115.00	0
2021-12-27	115.00	115.00	115.00	115.00	0
2021-12-24	115.00	115.00	115.00	115.00	40,018
2021-12-23	113.50	115.50	113.00	113.00	65,177
2021-12-22	111.00	114.00	110.50	114.00	102,254
2021-12-21	112.50	112.50	110.00	110.00	59,374
2021-12-20	112.50	113.50	112.00	113.25	64,042
2021-12-17	111.00	114.00	110.00	114.00	126,333
2021-12-16	111.25	113.00	111.25	113.00	52,581
2021-12-15	112.00	112.00	111.00	111.25	31,228
2021-12-14	110.00	111.25	110.00	111.25	121,948
2021-12-13	110.00	110.00	109.50	110.00	352,753
2021-12-10	110.00	110.00	109.50	110.00	513,769
2021-12-09	110.00	110.00	109.00	110.00	274,723
2021-12-08	109.50	110.00	108.50	110.00	21,734
2021-12-07	108.50	111.50	108.50	110.00	50,149
2021-12-06	112.00	112.00	108.00	111.00	1,082,695
2021-12-03	108.00	108.00	106.50	107.00	186,201
2021-12-02	111.00	111.50	109.00	109.75	4,973
2021-12-01	108.00	110.00	108.00	110.00	72,770
2021-11-30	108.00	108.00	107.50	108.00	61,133
2021-11-29	112.00	112.00	108.00	108.00	70,954
2021-11-26	108.50	112.00	108.00	112.00	59,530
2021-11-25	109.00	110.00	108.50	108.50	29,420
2021-11-24	110.50	111.50	109.00	111.50	30,230
2021-11-23	111.50	111.50	109.50	110.75	18,260
2021-11-22	109.00	112.00	109.00	112.00	2,806,330
2021-11-19	108.50	111.50	108.50	110.00	26,871
2021-11-18	109.50	109.50	108.00	108.00	13,057
2021-11-17	108.00	110.00	108.00	110.00	21,167
2021-11-16	107.50	109.50	107.50	107.50	74,661
2021-11-15	108.50	108.50	108.50	108.50	43,377
2021-11-12	108.25	108.50	108.25	108.50	6,329
2021-11-11	109.50	109.50	109.50	108.25	466,623
2021-11-10	107.00	108.00	107.00	107.50	180,599
2021-11-09	108.00	109.00	106.50	108.00	35,122
2021-11-08	108.00	110.00	108.00	109.00	17,323
2021-11-05	108.00	109.50	108.00	108.50	50,058
2021-11-04	109.00	109.00	109.00	109.00	1,031,588
2021-11-03	109.00	109.00	109.00	109.00	29,270
2021-11-02	109.50	109.50	109.00	109.00	38,277
2021-11-01	109.50	109.50	108.00	108.00	193,392
2021-10-29	109.50	113.00	109.50	113.00	9,200
2021-10-28	109.50	110.50	109.50	110.00	53,496
2021-10-27	110.00	113.00	109.00	113.00	51,306
2021-10-26	110.50	111.50	110.50	111.50	27,260
2021-10-25	110.50	110.50	110.50	110.50	6,336
2021-10-22	111.50	111.50	111.50	110.25	18,942
2021-10-21	110.50	111.50	110.00	111.50	418,018
2021-10-20	110.00	111.50	110.00	111.50	30,288
2021-10-19	109.50	112.50	109.50	110.50	56,602
2021-10-18	111.50	111.50	108.50	110.50	71,645
2021-10-15	109.50	110.00	109.00	109.00	133,002
2021-10-14	109.00	112.50	109.00	111.25	79,896
2021-10-13	110.50	111.00	108.50	108.50	38,822
2021-10-12	110.50	111.50	109.00	110.50	40,944
2021-10-11	109.50	112.50	109.50	111.50	33,201
2021-10-08	109.00	113.00	109.00	113.00	91,432
2021-10-07	110.50	112.50	110.00	112.00	36,612
2021-10-06	110.50	110.50	109.00	109.75	7,561
2021-10-05	109.50	110.00	109.00	110.00	525,420
2021-10-04	110.50	110.50	109.00	109.00	64,327
2021-10-01	109.00	113.00	108.00	113.00	92,662
2021-09-30	110.50	112.50	109.00	109.00	245,539
2021-09-29	110.50	111.00	110.00	110.50	308,783
2021-09-28	110.50	110.50	110.50	110.50	51,071
2021-09-27	111.50	112.00	111.50	112.00	20,295
2021-09-24	110.50	110.50	110.50	110.50	116,627
2021-09-23	110.00	112.00	110.00	111.00	358,723
2021-09-22	111.00	111.50	109.50	110.50	173,592
2021-09-21	108.00	109.50	107.50	109.50	74,934
2021-09-20	113.00	113.00	105.00	108.00	140,973
2021-09-17	109.50	112.50	109.50	112.00	371,400
2021-09-16	111.00	114.50	109.00	112.50	35,489
2021-09-15	112.00	113.00	110.00	110.00	3,128,080
2021-09-14	112.50	114.50	112.00	114.50	73,402
2021-09-13	113.50	115.00	112.00	112.00	98,499
2021-09-10	113.50	114.00	112.50	114.00	74,637
2021-09-09	111.00	113.00	111.00	113.00	135,821
2021-09-08	114.00	114.50	111.50	112.00	184,080
2021-09-07	115.50	116.00	114.00	114.00	74,688
2021-09-06	115.00	116.00	113.00	113.00	5,332,414
2021-09-03	115.00	115.00	115.00	115.00	53,111
2021-09-02	116.00	116.00	115.00	116.00	111,486
2021-09-01	116.00	117.50	116.00	117.50	43,885
2021-08-31	116.00	116.00	116.00	116.00	39,418
2021-08-30	116.75	116.75	116.75	116.75	0
2021-08-27	115.50	117.50	115.00	116.75	711,536
2021-08-26	116.00	116.50	115.00	114.75	75,587
2021-08-25	115.50	116.50	115.50	116.50	40,858
2021-08-24	116.00	118.00	115.00	117.50	109,607
2021-08-23	115.00	115.00	115.00	115.00	34,360
2021-08-20	115.00	119.00	115.00	119.00	34,046
2021-08-19	115.00	115.00	115.00	115.00	13,264
2021-08-18	115.00	118.00	114.50	114.50	28,914
2021-08-17	116.50	118.00	115.00	118.00	24,232
2021-08-16	116.00	119.00	114.00	116.75	357,562
2021-08-13	114.50	116.00	114.50	116.00	184,300
2021-08-12	113.00	113.00	113.00	113.00	234,947
2021-08-11	113.00	113.00	111.50	111.50	43,951
2021-08-10	114.00	114.00	114.00	114.00	34,945
2021-08-09	110.00	114.00	110.00	110.00	131,474
2021-08-06	115.00	115.00	110.00	111.75	129,816
2021-08-05	108.00	115.00	108.00	115.00	1,052,805
2021-08-04	102.00	109.50	102.00	109.50	641,643
2021-08-03	104.50	104.50	101.50	102.00	96,749
2021-08-02	106.50	107.00	104.50	104.50	70,908
2021-07-30	108.00	108.00	104.50	108.00	89,545
2021-07-29	108.00	110.00	105.00	105.00	237,531
2021-07-28	107.00	109.50	105.50	106.50	251,035
2021-07-27	106.00	108.00	105.50	107.00	46,824
2021-07-26	109.50	109.50	106.00	106.00	59,501
2021-07-23	106.00	106.50	105.50	106.00	269,562
2021-07-22	105.50	108.00	105.00	108.00	35,165
2021-07-21	108.00	108.00	105.50	105.50	129,316
2021-07-20	106.00	106.50	103.50	105.00	54,708
2021-07-19	106.00	106.00	105.00	105.50	92,703
2021-07-16	107.50	108.00	107.50	108.00	9,163
2021-07-15	107.50	107.50	107.50	107.50	39,733
2021-07-14	107.00	109.50	107.00	109.50	56,857
2021-07-13	110.00	110.00	106.00	106.00	179,946
2021-07-12	109.50	110.00	109.00	110.00	401,263
2021-07-09	107.00	109.50	106.00	109.50	128,362
2021-07-08	106.50	110.00	106.50	109.50	98,663
2021-07-07	109.50	109.50	107.00	107.00	59,037
2021-07-06	107.50	109.00	107.00	106.50	107,218
2021-07-05	107.00	110.00	106.50	108.00	249,391
2021-07-02	107.00	107.00	106.00	106.00	30,311
2021-07-01	106.50	110.00	106.00	107.00	137,541
2021-06-30	104.00	109.00	104.00	109.00	434,583
2021-06-29	103.50	108.00	103.50	108.00	95,696
2021-06-28	102.00	104.00	102.00	103.50	116,057
2021-06-25	101.00	102.50	101.00	102.00	68,346
2021-06-24	99.20	102.00	99.00	102.00	68,745
2021-06-23	98.60	100.50	98.60	99.95	18,927
2021-06-22	98.20	98.20	98.00	98.00	26,850
2021-06-21	98.80	99.60	98.60	99.60	66,248
2021-06-18	100.00	101.50	99.00	101.50	39,097
2021-06-17	101.50	101.50	97.20	100.00	86,006
2021-06-16	102.00	102.00	100.00	102.00	174,803
2021-06-15	103.00	103.00	101.00	101.00	23,202
2021-06-14	103.50	103.50	102.00	102.00	42,641
2021-06-11	106.00	106.00	103.00	103.00	81,914
2021-06-10	106.00	106.50	106.00	106.50	121,767
2021-06-09	106.50	108.50	106.50	108.50	133,430
2021-06-08	107.50	108.00	106.00	107.00	200,574
2021-06-07	106.50	108.00	106.00	107.50	1,220,852
2021-06-04	106.50	107.50	106.00	107.00	638,251
2021-06-03	109.00	109.50	106.00	109.50	409,786
2021-06-02	106.00	108.00	104.00	105.00	2,164,506
2021-06-01	107.00	108.50	106.00	108.50	664,941
2021-05-28	103.50	107.00	103.50	107.00	99,582
2021-05-27	104.50	106.50	104.00	104.50	344,476
2021-05-26	106.00	106.50	104.00	104.50	576,750
2021-05-25	100.00	107.00	100.00	107.00	622,871
2021-05-24	97.80	97.80	95.60	95.60	173,609
2021-05-21	97.00	97.80	95.80	96.00	101,618
2021-05-20	95.00	96.20	94.00	97.30	194,756
2021-05-19	93.00	94.80	92.00	94.80	178,593
2021-05-18	91.00	92.60	91.00	92.60	180,674
2021-05-17	94.40	95.00	90.00	90.00	98,116
2021-05-14	85.20	93.00	85.20	90.00	744,141
2021-05-13	85.00	86.80	84.00	86.00	107,681
2021-05-12	83.40	88.80	83.40	88.80	27,702
2021-05-11	84.20	85.00	83.40	83.40	62,748
2021-05-10	85.40	85.40	84.40	84.40	3,043
2021-05-07	85.20	88.00	84.20	86.50	85,847
2021-05-06	86.00	87.60	83.40	85.00	214,451
2021-05-05	83.20	85.00	83.20	85.00	22,161
2021-05-04	86.00	86.00	82.60	85.20	80,852
2021-04-30	87.00	87.00	80.00	83.20	144,325
2021-04-29	82.20	87.00	82.20	87.00	302,069
2021-04-28	83.80	83.80	83.00	83.00	221,844
2021-04-27	83.20	83.80	82.00	82.00	77,558
2021-04-26	84.00	87.80	83.00	83.00	82,768
2021-04-23	82.40	83.60	82.40	83.60	103,873
2021-04-22	85.00	85.00	80.00	80.40	217,710
2021-04-21	86.00	86.00	82.80	84.00	30,338
2021-04-20	84.60	84.80	84.00	84.00	57,849
2021-04-19	86.00	88.60	84.00	84.00	105,346
2021-04-16	88.20	88.20	83.20	85.00	224,275
2021-04-15	85.00	88.00	85.00	86.00	127,317
2021-04-14	85.20	87.00	85.20	87.40	12,770
2021-04-13	88.00	88.00	87.20	88.00	123,777
2021-04-12	88.00	88.00	86.00	86.70	170,955
2021-04-09	87.00	87.40	85.20	87.40	53,230
2021-04-08	85.00	86.80	82.20	86.00	1,373,063
2021-04-07	85.00	85.00	81.00	85.00	62,075
2021-04-06	84.00	85.00	82.00	84.00	170,413
2021-04-01	83.60	83.60	80.60	81.10	184,986
2021-03-31	80.60	83.60	80.60	83.60	459,270
2021-03-30	83.20	83.60	82.00	83.60	119,380
2021-03-29	83.20	83.60	82.00	83.00	25,555
2021-03-26	84.00	84.00	82.80	83.10	2,053,144
2021-03-25	84.00	84.00	80.40	81.40	64,976
2021-03-24	84.00	84.00	82.00	82.00	93,710
2021-03-23	84.00	84.00	82.00	82.00	76,062
2021-03-22	84.00	84.00	82.40	83.50	111,415
2021-03-19	84.00	84.00	82.00	82.00	115,123
2021-03-18	84.00	85.00	83.00	84.00	280,271
2021-03-17	84.00	84.00	83.00	84.00	38,713
2021-03-16	84.00	84.00	82.60	84.00	51,504
2021-03-15	83.80	84.00	82.00	84.00	146,873
2021-03-12	82.00	85.00	82.00	85.00	39,357
2021-03-11	82.00	84.00	82.00	84.00	884,093
2021-03-10	81.00	83.00	80.20	83.00	51,063
2021-03-09	82.80	83.00	80.40	81.70	3,065,971
2021-03-08	82.80	83.00	82.80	83.00	71,275
2021-03-05	78.20	78.20	78.00	78.00	62,242
2021-03-04	82.80	82.80	78.00	78.00	23,893
2021-03-03	80.00	83.00	78.20	83.00	103,626
2021-03-02	82.80	83.00	79.60	83.00	32,014
2021-03-01	78.20	83.00	78.20	83.00	48,602
2021-02-26	80.20	82.80	78.00	79.70	35,575
2021-02-25	81.00	83.00	80.00	81.20	220,711
2021-02-24	82.80	83.00	81.00	81.90	83,061
2021-02-23	80.80	84.00	80.80	83.00	87,314
2021-02-22	82.00	83.00	81.00	81.70	106,579
2021-02-19	83.00	83.00	82.20	82.20	75,974
2021-02-18	83.00	83.00	83.00	81.90	40,083
2021-02-17	81.00	83.00	81.00	82.40	238,212
2021-02-16	81.00	86.00	81.00	81.00	896,121
2021-02-15	86.20	86.20	84.30	84.30	125,794
2021-02-12	84.80	86.20	84.20	86.20	20,657
2021-02-11	86.00	86.00	86.00	84.20	20,472
2021-02-10	83.00	86.00	83.00	84.60	70,407
2021-02-09	82.60	86.00	82.60	84.70	113,801
2021-02-08	82.20	82.40	82.00	82.40	67,351
2021-02-05	86.20	86.20	86.00	84.50	7,540
2021-02-04	82.60	86.00	82.40	83.00	100,626
2021-02-03	81.00	85.00	81.00	84.10	101,365
2021-02-02	81.00	81.40	81.00	81.20	69,106
2021-02-01	80.20	86.00	80.20	83.40	128,956
2021-01-29	84.00	86.00	80.20	81.00	351,410
2021-01-28	80.20	84.00	80.20	83.00	74,421
2021-01-27	84.00	85.60	80.00	82.80	214,371
2021-01-26	85.20	85.20	82.80	82.60	51,825
2021-01-25	85.80	85.80	81.00	81.00	119,576
2021-01-22	82.00	85.80	80.00	85.80	25,400
2021-01-21	86.00	86.00	82.60	82.60	12,593
2021-01-20	84.00	86.00	83.00	86.00	43,990
2021-01-19	84.80	84.80	84.80	83.00	130,673
2021-01-18	83.00	83.00	82.00	81.00	12,971
2021-01-15	81.00	82.10	81.00	82.10	2,296
2021-01-14	81.20	85.80	81.00	81.00	30,279
2021-01-13	80.20	80.20	80.20	82.80	22,595
2021-01-12	81.00	81.00	80.00	80.00	526,711
2021-01-11	80.20	83.80	80.00	82.90	175,133
2021-01-08	84.00	84.00	83.50	83.50	425,984
2021-01-07	84.00	84.00	80.20	84.00	32,359
2021-01-06	83.80	84.00	83.80	84.00	92,499
2021-01-05	86.00	86.00	82.00	81.90	31,381
2021-01-04	80.20	86.00	80.20	86.00	36,233
2020-12-31	85.00	85.00	85.00	81.50	15,837
2020-12-30	80.20	85.00	80.20	85.00	47,328
2020-12-29	84.80	84.80	80.20	82.50	29,235
2020-12-24	85.00	85.00	80.00	80.00	49,232
2020-12-23	80.00	85.00	80.00	85.00	36,042
2020-12-22	78.80	85.00	78.80	82.50	3,223,479
2020-12-21	79.00	79.00	74.00	76.00	190,506
2020-12-18	82.00	83.00	79.00	79.00	1,323,865
2020-12-17	84.00	84.00	84.00	84.00	43,949
2020-12-16	80.00	84.80	80.00	82.00	400,661
2020-12-15	80.00	80.00	79.00	80.00	78,151
2020-12-14	78.00	80.00	75.00	80.00	188,568
2020-12-11	83.00	83.00	76.00	78.00	142,924
2020-12-10	86.80	86.80	79.20	82.20	199,017
2020-12-09	86.80	86.80	82.00	82.00	55,855
2020-12-08	85.20	87.40	85.20	86.40	120,836
2020-12-07	90.00	90.00	86.00	86.00	69,056
2020-12-04	89.00	89.00	89.00	89.00	224,960
2020-12-03	89.60	89.60	89.00	89.00	43,374
2020-12-02	89.00	89.00	87.40	88.20	130,142
2020-12-01	85.00	88.00	85.00	87.90	49,186
2020-11-30	87.00	89.00	86.20	86.20	3,535,930
2020-11-27	85.80	88.60	85.80	88.60	331,192
2020-11-26	83.00	87.00	83.00	87.00	46,074
2020-11-25	85.80	85.80	84.20	84.40	79,000
2020-11-24	85.00	88.40	83.20	85.50	543,537
2020-11-23	85.00	85.00	85.00	86.80	33,262
2020-11-20	85.00	88.80	85.00	85.70	8,243
2020-11-19	85.20	85.20	85.00	85.40	60,902
2020-11-18	86.00	90.00	83.20	89.00	240,404
2020-11-17	84.80	86.00	83.00	84.20	139,404
2020-11-16	82.20	82.20	81.00	83.00	55,428
2020-11-13	82.00	82.00	81.00	83.00	31,691
2020-11-12	84.00	87.80	82.00	84.00	78,472
2020-11-11	87.80	87.80	84.20	85.00	56,611
2020-11-10	84.20	84.20	84.00	86.00	42,031
2020-11-09	88.00	88.00	85.00	86.50	152,716
2020-11-06	87.60	87.60	87.60	86.00	68,903
2020-11-05	81.80	87.60	81.80	87.60	567,946
2020-11-04	79.00	81.80	78.20	80.50	44,379
2020-11-03	76.20	80.00	76.20	80.50	52,398
2020-11-02	77.50	78.00	77.50	78.00	50,055
2020-10-30	77.60	77.60	77.40	77.50	27,674
2020-10-29	78.80	78.80	77.40	78.30	67,518
2020-10-28	78.20	78.20	75.00	76.60	72,509
2020-10-27	80.00	81.00	78.20	81.00	42,028
2020-10-26	78.00	81.00	78.00	80.00	525,758
2020-10-23	76.00	77.00	76.00	77.10	71,355
2020-10-22	75.20	75.20	75.20	74.50	24,906
2020-10-21	73.00	75.00	73.00	75.20	99,343
2020-10-20	73.80	73.80	71.20	72.80	175,259
2020-10-16	72.00	73.80	71.20	71.00	352,715
2020-10-15	71.80	72.00	71.80	71.40	1,047,360
2020-10-14	70.00	72.00	70.00	70.50	165,040
2020-10-13	69.00	69.00	69.00	69.50	34,646
2020-10-12	68.00	70.00	68.00	69.50	54,762
2020-10-09	68.00	68.40	68.00	68.50	98,298
2020-10-08	68.00	68.00	68.00	68.50	66,676
2020-10-07	68.00	68.00	67.60	67.50	54,148
2020-10-06	68.50	69.00	68.50	69.00	28,042
2020-10-05	68.30	68.50	68.30	68.50	10,883
2020-10-02	68.00	68.00	67.00	68.30	252,293
2020-10-01	68.00	68.60	68.00	68.30	50,421
2020-09-30	69.00	69.00	69.00	69.00	23,863
2020-09-29	68.00	69.80	67.60	69.00	59,598
2020-09-28	72.00	72.00	68.00	68.40	403,541
2020-09-25	69.00	69.80	69.00	69.20	65,496
2020-09-24	70.00	70.00	69.00	70.30	52,874
2020-09-23	69.00	70.00	69.00	70.90	1,119,934
2020-09-22	70.20	72.00	69.00	70.80	3,030,130
2020-09-21	72.00	74.60	70.00	73.60	102,084
2020-09-18	73.00	74.40	71.60	74.40	75,012
2020-09-17	74.00	75.00	71.60	72.30	193,907
2020-09-16	73.20	74.20	73.20	75.00	118,877
2020-09-15	72.00	78.00	72.00	74.90	352,066
2020-09-14	66.00	70.00	66.00	70.50	445,891
2020-09-11	65.00	66.00	65.00	65.50	85,792
2020-09-10	65.00	65.00	65.00	65.50	130,691
2020-09-09	62.00	66.00	62.00	65.50	286,082
2020-09-08	61.00	61.00	61.00	62.50	4,719,448
2020-09-07	59.00	59.50	59.00	59.50	92,937
2020-09-04	57.40	57.40	57.00	59.00	40,543
2020-09-03	57.40	57.40	57.40	59.10	60,527
2020-09-02	59.60	59.60	58.00	59.10	26,118
2020-09-01	59.60	59.60	58.00	58.80	8,919
2020-08-28	58.00	59.60	58.00	58.80	33,961
2020-08-27	58.00	58.00	58.00	59.50	23,705
2020-08-26	58.20	58.20	58.00	60.00	18,338
2020-08-25	58.20	61.80	58.20	59.00	60,547
2020-08-24	60.20	62.00	58.40	60.00	47,018
2020-08-21	60.20	60.20	60.20	61.50	5,649
2020-08-20	60.20	60.20	58.80	60.10	23,796
2020-08-19	61.80	61.80	61.80	61.50	203,487
2020-08-18	63.00	63.00	58.40	60.00	64,032
2020-08-17	61.00	61.00	59.00	61.30	71,561
2020-08-14	61.40	61.40	60.00	61.30	57,775
2020-08-13	63.00	63.00	60.00	61.80	71,765
2020-08-12	65.00	65.00	63.00	63.90	26,508
2020-08-11	65.00	65.00	65.00	63.90	68,291
2020-08-10	64.50	64.50	64.50	64.50	7,683
2020-08-07	65.00	65.00	63.20	64.50	93,534
2020-08-06	65.00	65.00	64.50	64.50	6,801
2020-08-05	63.80	65.00	63.60	64.60	42,098
2020-08-04	63.00	63.00	63.00	63.90	17,607
2020-07-31	63.00	64.00	63.00	63.40	438,753
2020-07-30	64.00	64.00	63.60	65.50	57,912
2020-07-29	64.20	64.20	64.00	65.50	35,855
2020-07-28	67.00	67.00	67.00	65.40	202,963
2020-07-27	67.00	67.00	64.20	65.90	22,377
2020-07-24	66.00	66.00	64.20	66.00	50,735
2020-07-23	67.00	67.00	64.20	66.00	59,783
2020-07-22	64.20	64.20	64.20	66.00	116,547
2020-07-21	65.20	67.00	64.00	66.00	35,228
2020-07-20	64.20	64.20	64.20	66.00	16,435
2020-07-17	64.00	64.00	64.00	66.00	15,541
2020-07-16	67.80	67.80	65.20	65.50	41,166
2020-07-15	64.00	64.00	64.00	66.00	13,064
2020-07-14	64.00	66.00	64.00	66.00	90,897
2020-07-13	64.00	64.00	64.00	66.00	111,177
2020-07-10	66.20	67.80	65.20	66.50	125,999
2020-07-09	62.20	68.00	61.40	65.50	1,750,712
2020-07-08	59.60	59.60	57.60	57.20	115,284
2020-07-07	57.00	59.80	57.00	58.40	271,402
2020-07-06	54.00	57.00	54.00	56.50	190,824
2020-07-03	47.90	53.80	47.90	53.00	250,760
2020-07-02	46.20	47.00	45.00	46.45	168,978
2020-07-01	49.00	49.00	46.20	47.05	197,583
2020-06-30	52.20	52.20	49.00	54.00	150,715
2020-06-29	56.00	56.00	52.00	56.90	224,232
2020-06-26	57.00	57.00	56.00	58.40	47,268
2020-06-25	60.80	60.80	57.00	58.90	47,701
2020-06-24	57.00	57.40	57.00	58.90	74,830
2020-06-23	58.00	58.90	58.00	58.90	96,285
2020-06-22	59.60	59.60	58.00	59.30	291,825
2020-06-19	58.00	58.00	58.00	58.90	25,902
2020-06-18	60.00	60.00	59.00	59.00	67,321
2020-06-17	61.00	61.00	60.90	60.90	13,182
2020-06-16	60.00	62.80	59.00	60.90	238,914
2020-06-15	61.00	61.00	59.00	60.50	182,919
2020-06-12	62.00	63.40	62.00	62.90	109,848
2020-06-11	64.00	64.00	61.00	61.50	116,200
2020-06-10	64.00	65.00	64.00	64.50	29,296
2020-06-09	66.00	66.00	64.00	64.50	157,278
2020-06-08	65.80	66.40	65.00	65.50	360,607
2020-06-05	66.00	66.00	64.60	65.50	237,884
2020-06-04	66.00	66.00	65.00	65.50	230,324
2020-06-03	67.00	67.00	65.00	65.50	1,334,545
2020-06-02	68.00	68.00	65.00	66.00	262,124
2020-06-01	68.00	68.00	66.60	67.40	314,844
2020-05-29	76.20	76.20	66.60	81.10	2,077,048
2020-05-28	79.00	82.00	79.00	81.10	28,243
2020-05-27	77.60	77.60	77.60	77.60	11,810
2020-05-26	79.00	79.00	79.00	77.60	38,406
2020-05-22	75.00	79.00	75.00	76.20	291,711
2020-05-21	76.20	77.00	72.00	76.20	184,393
2020-05-20	79.80	80.00	79.80	78.00	14,286
2020-05-19	76.00	80.00	76.00	78.00	48,617
2020-05-18	77.90	77.90	77.90	77.90	3,695
2020-05-15	78.60	78.60	78.60	77.90	12,916
2020-05-14	77.00	78.60	75.80	77.10	35,233
2020-05-13	78.00	79.00	77.00	77.50	127,334
2020-05-12	80.00	80.00	80.00	78.90	9,475
2020-05-11	80.40	80.40	78.00	78.90	17,571
2020-05-07	80.00	83.80	79.00	79.40	62,582
2020-05-06	80.00	80.00	80.00	82.50	6,808
2020-05-05	82.80	83.00	82.80	81.60	50,494
2020-05-04	81.00	83.00	80.20	81.50	186,380
2020-05-01	84.80	84.80	84.80	83.00	13,611
2020-04-30	83.20	83.40	80.00	84.10	81,119
2020-04-29	84.80	85.60	83.20	84.10	35,102
2020-04-28	84.80	84.80	82.00	83.50	169,904
2020-04-27	84.80	84.80	84.80	83.50	29,032
2020-04-24	81.00	84.80	81.00	83.00	78,370
2020-04-23	82.80	85.00	81.00	81.80	36,112
2020-04-22	81.00	82.40	81.00	82.40	3,666
2020-04-21	82.80	82.80	82.00	82.40	49,195
2020-04-20	85.00	87.00	80.00	81.40	61,932
2020-04-17	85.90	87.40	85.90	87.40	19,293
2020-04-16	86.20	86.20	86.00	85.90	78,819
2020-04-15	90.20	90.80	87.00	88.00	76,453
2020-04-14	92.20	92.20	92.20	92.20	72,262
2020-04-09	90.00	92.20	90.00	92.20	42,692
2020-04-08	90.20	90.20	90.00	91.90	5,002
2020-04-07	93.00	94.00	90.00	91.90	33,846
2020-04-06	92.60	92.60	91.80	91.80	26,998
2020-04-03	92.80	92.80	92.80	92.70	1,845
2020-04-03	92.80	94.20	92.60	91.80	28,295
2020-04-02	94.20	94.20	92.00	92.70	4,180
2020-04-02	90.00	90.00	89.30	89.30	3,422
2020-04-01	89.00	92.00	87.20	90.00	166,055
2020-04-01	89.00	92.00	89.00	86.98	122,533
2020-03-31	86.00	86.00	86.00	88.48	74,928
2020-03-30	90.00	90.00	90.00	87.48	32,658
2020-03-27	89.95	89.95	71.75	101.95	3,166,985
2020-03-26	102.10	102.10	102.10	103.05	4,284
2020-03-25	103.00	103.00	103.00	102.30	85
2020-03-24	104.00	104.00	102.00	101.50	1,551,164
2020-03-23	99.00	99.00	99.00	95.00	10,183
2020-03-20	88.95	96.00	88.95	85.55	36,020
2020-03-19	88.00	88.00	85.00	86.00	13,741
2020-03-18	102.20	105.90	98.00	105.20	14,838
2020-03-17	116.00	116.00	116.00	117.20	7,600
2020-03-16	119.90	119.90	119.90	117.45	46,489
2020-03-13	115.00	115.00	115.00	117.45	15,397
2020-03-12	128.00	129.90	122.90	129.40	25,863
2020-03-11	133.10	135.90	130.00	134.50	81,683
2020-03-10	136.10	137.00	135.10	137.45	77,324
2020-03-09	136.10	139.90	136.10	138.05	10,580
2020-03-06	140.00	140.00	140.00	138.05	9,427
2020-03-05	140.00	140.00	140.00	139.00	11,967
2020-03-04	139.90	140.00	139.90	137.55	11,732
2020-03-03	137.00	137.00	137.00	135.95	3,015
2020-03-02	136.90	137.00	136.90	134.35	18,711
2020-02-28	137.00	137.00	133.70	137.20	33,404
2020-02-27	138.10	140.90	135.00	140.05	81,712
2020-02-26	138.00	140.05	138.00	140.05	9,252
2020-02-25	142.00	142.00	140.55	140.55	34,248
2020-02-24	141.90	141.90	141.90	139.50	11,789
2020-02-21	138.10	141.00	138.00	139.50	16,737
2020-02-20	139.50	139.50	139.50	139.50	68,638
2020-02-19	140.20	140.20	139.50	139.50	53,379
2020-02-18	141.00	141.00	140.20	140.20	755,194
2020-02-17	141.00	141.00	141.00	140.20	95,324
2020-02-14	141.00	141.00	138.10	139.50	59,198
2020-02-13	141.00	141.00	141.00	139.60	38,433
2020-02-12	141.90	141.90	140.00	139.05	52,372
2020-02-11	139.10	142.30	139.10	141.15	375,096
2020-02-10	140.00	142.00	139.10	140.50	67,029
2020-02-07	140.00	142.40	140.00	141.25	23,275
2020-02-06	135.10	143.00	135.10	141.00	155,634
2020-02-05	136.90	138.00	136.90	136.50	46,610
2020-02-04	136.00	136.00	135.00	135.95	25,510
2020-02-03	136.00	136.00	136.00	134.55	20,357
2020-01-31	131.10	136.00	131.10	133.50	33,751
2020-01-30	132.00	135.00	131.10	133.50	263,737
2020-01-29	129.00	129.00	129.00	129.55	6,951
2020-01-28	128.10	128.90	126.10	127.55	31,615
2020-01-27	128.90	128.90	128.90	128.05	8,044
2020-01-24	128.90	129.00	128.40	127.95	11,096
2020-01-23	126.10	128.90	126.00	127.45	72,862
2020-01-22	130.00	130.00	130.00	128.05	6,363
2020-01-21	123.90	127.00	123.90	128.05	6,049,421
2020-01-20	124.90	124.90	124.00	123.95	418,504
2020-01-17	125.00	125.00	125.00	124.25	5,784
2020-01-16	123.00	123.00	123.00	123.95	13,743
2020-01-15	123.10	125.00	123.00	123.95	1,159,963
2020-01-14	124.90	125.00	123.00	123.95	26,235
2020-01-13	124.90	124.90	122.00	123.45	7,990
2020-01-10	122.10	122.10	122.00	123.45	1,001,510
2020-01-09	122.00	122.00	122.00	123.45	414
2020-01-08	123.90	125.00	121.00	123.20	22,024
2020-01-07	126.90	126.90	121.00	122.50	43,981
2020-01-06	123.10	123.10	123.00	125.00	2,830
2020-01-03	123.10	123.10	123.00	125.00	5,128
2020-01-02	123.10	127.90	123.10	125.00	14,760
2019-12-31	123.00	124.90	123.00	123.95	3,625
2019-12-30	123.10	123.10	123.00	124.00	6,538
2019-12-27	124.00	128.00	123.00	124.00	22,585
2019-12-24	127.00	129.00	124.10	126.00	14,132
2019-12-23	127.00	127.00	124.00	125.55	20,686
2019-12-20	124.00	128.00	124.00	124.50	55,198
2019-12-19	124.00	126.20	124.00	125.55	6,846
2019-12-18	125.00	128.00	125.00	126.10	56,918
2019-12-17	124.00	127.00	123.10	125.95	981,606
2019-12-16	124.10	127.00	124.10	125.20	122,327
2019-12-13	124.90	126.00	123.10	125.95	73,525
2019-12-12	122.00	124.00	121.00	123.00	41,488
2019-12-11	121.90	122.00	119.20	120.65	64,684
2019-12-10	118.60	121.00	118.60	120.50	19,764
2019-12-09	119.10	119.90	118.20	119.10	89,327
2019-12-06	117.00	119.00	117.00	117.50	18,241
2019-12-05	117.00	118.00	117.00	117.45	3,728
2019-12-04	117.00	118.00	117.00	117.45	6,804
2019-12-03	117.00	118.00	117.00	117.50	10,597
2019-12-02	118.00	119.00	117.00	117.95	11,822
2019-11-29	120.50	120.50	116.00	117.50	143,945
2019-11-28	120.00	120.00	118.00	119.75	9,713
2019-11-27	123.00	125.00	119.00	120.25	56,280
2019-11-26	123.00	123.00	122.50	124.00	12,638
2019-11-25	124.00	125.00	123.00	122.75	18,542
2019-11-22	124.00	125.00	123.00	124.50	83,895
2019-11-21	123.00	125.00	122.00	124.00	368,537
2019-11-20	124.00	125.00	121.50	124.50	126,898
2019-11-19	127.00	127.00	125.00	125.75	36,815
2019-11-18	130.00	132.00	126.00	127.25	171,139
2019-11-15	127.00	127.00	127.00	125.50	10,128
2019-11-14	125.00	127.00	125.00	125.50	43,200
2019-11-13	123.00	123.00	123.00	124.00	869
2019-11-12	124.00	125.00	122.00	123.00	4,805
2019-11-11	123.00	124.00	123.00	123.50	105,453
2019-11-08	120.00	120.00	120.00	122.00	9,454
2019-11-07	121.00	123.00	120.00	121.50	10,241
2019-11-06	123.00	123.00	123.00	122.00	2,931
2019-11-05	123.00	124.00	121.00	122.00	54,722
2019-11-04	120.00	122.00	120.00	121.00	8,691
2019-11-01	121.50	121.50	121.00	121.00	0
2019-10-31	121.50	122.00	121.50	121.00	6,895
2019-10-30	118.00	121.50	118.00	120.75	13,574
2019-10-29	121.00	121.00	121.00	119.00	1,071
2019-10-28	119.00	120.00	119.00	119.00	31,497
2019-10-25	119.00	119.00	119.00	119.75	2,744
2019-10-24	120.00	120.00	120.00	119.75	0
2019-10-23	119.00	119.00	119.00	120.00	16,642
2019-10-22	120.75	120.75	120.75	120.75	251
2019-10-21	120.00	120.00	120.00	120.75	3,311
2019-10-18	120.00	120.00	120.00	120.75	6,196
2019-10-17	122.00	122.00	120.00	121.00	28,317
2019-10-16	121.25	121.50	121.25	121.50	1,635
2019-10-15	122.00	122.00	120.00	122.50	11,306
2019-10-14	123.00	123.00	123.00	122.50	4
2019-10-11	123.00	123.00	122.50	122.75	121,782
2019-10-10	124.00	124.00	123.25	123.25	413
2019-10-09	122.50	124.00	122.50	123.25	6,643
2019-10-08	123.50	124.00	123.00	123.50	86,040
2019-10-07	122.75	122.75	122.75	123.50	7,882
2019-10-04	122.00	122.75	122.00	122.75	2,420
2019-10-03	121.50	122.50	121.50	122.00	137,681
2019-10-02	121.50	123.50	121.00	122.00	44,898
2019-10-01	123.50	123.50	123.50	122.50	201,215
2019-09-30	123.50	123.50	121.00	122.00	149,701
2019-09-27	122.50	123.50	120.50	122.50	37,147
2019-09-26	120.50	122.00	120.00	120.75	14,578
2019-09-25	120.50	123.00	120.50	121.50	1,768
2019-09-24	120.00	123.00	120.00	121.75	332,589
2019-09-23	119.00	120.00	119.00	119.50	3,462
2019-09-20	120.50	120.50	119.50	119.50	61,196
2019-09-19	120.50	120.50	120.50	119.75	711
2019-09-18	118.50	120.50	118.00	119.50	658,029
2019-09-17	120.00	120.00	118.00	119.00	24,632
2019-09-16	120.00	120.00	118.00	119.00	13,305
2019-09-13	118.50	120.00	118.50	119.25	9,263
2019-09-12	119.00	119.00	117.00	118.00	448,008
2019-09-11	119.00	119.00	117.00	119.50	10,686
2019-09-10	120.50	120.50	119.00	119.25	10,594
2019-09-09	120.50	120.50	120.50	119.75	6,156
2019-09-06	120.50	121.00	120.50	120.25	1,252,288
2019-09-05	120.00	121.00	120.00	119.00	10,294
2019-09-04	118.00	120.00	118.00	119.00	1,437,090
2019-09-03	118.50	120.00	118.50	118.50	13,093
2019-09-02	120.00	120.00	120.00	119.50	3,093
2019-08-30	118.75	118.75	118.75	118.75	7,721
2019-08-29	120.00	120.00	117.50	118.75	868
2019-08-28	119.00	119.00	119.00	118.75	0
2019-08-27	119.00	119.00	119.00	118.75	3,508
2019-08-23	118.00	119.00	117.00	118.50	11,298
2019-08-22	119.00	120.00	118.00	118.50	13,226
2019-08-21	119.00	120.00	117.50	118.50	3,456
2019-08-20	117.50	120.00	117.00	117.50	42,830
2019-08-19	119.50	119.50	117.00	117.75	3,000
2019-08-16	119.00	119.50	115.00	118.75	35,705
2019-08-15	120.00	120.00	119.50	119.75	8,066
2019-08-14	119.00	122.00	119.00	119.50	9,388
2019-08-13	121.00	121.00	118.00	119.75	9,509
2019-08-12	119.50	119.50	118.00	120.00	4,070
2019-08-09	121.00	121.00	121.00	120.25	55,001
2019-08-08	120.00	121.00	120.00	120.50	2,367
2019-08-07	117.50	121.00	117.50	118.50	40,102
2019-08-06	118.00	120.00	117.50	118.50	13,245
2019-08-05	118.00	118.00	117.50	117.50	15,765
2019-08-02	120.00	120.00	117.50	117.25	21,398
2019-08-01	121.00	121.00	119.00	118.50	22,188
2019-07-31	122.00	123.00	119.00	119.75	571,158
2019-07-30	118.00	121.00	117.50	120.50	217,836
2019-07-29	120.00	120.00	119.00	119.50	21,365
2019-07-26	119.00	121.00	119.00	119.75	334,668
2019-07-25	120.00	120.00	120.00	119.75	52,635
2019-07-24	121.00	121.00	119.00	119.50	77,622
2019-07-23	123.00	124.00	121.00	121.75	189,145
2019-07-22	123.00	123.00	123.00	123.75	53,251
2019-07-19	124.50	124.50	122.75	122.75	1,761
2019-07-18	120.50	125.00	120.50	122.50	27,132
2019-07-17	122.00	122.50	122.00	122.50	2,124
2019-07-16	123.00	124.00	122.00	122.50	980,059
2019-07-15	123.50	124.00	121.00	122.25	16,087
2019-07-12	121.00	123.00	121.00	122.00	40,348
2019-07-11	124.50	124.50	121.00	122.25	38,088
2019-07-10	123.00	124.00	120.50	121.50	84,684
2019-07-09	123.00	123.00	123.00	122.50	20,641
2019-07-08	122.50	123.00	121.00	122.25	39,395
2019-07-05	121.30	123.00	120.10	121.55	39,850
2019-07-04	121.10	121.10	121.00	121.60	26,076
2019-07-03	120.10	121.00	120.00	122.45	20,911
2019-07-02	120.10	124.00	120.10	122.50	57,025
2019-07-01	121.40	124.00	119.10	123.00	255,186
2019-06-28	119.00	121.60	119.00	120.60	46,249
2019-06-27	119.40	120.30	119.00	119.15	21,040
2019-06-26	118.00	120.20	118.00	119.10	82,567
2019-06-25	119.00	120.50	118.70	120.20	46,170
2019-06-24	119.80	121.40	119.00	120.15	30,608
2019-06-21	123.00	124.90	120.00	124.05	40,838
2019-06-20	125.40	125.40	123.00	124.05	112,458
2019-06-19	127.00	127.00	123.10	123.85	115,450
2019-06-18	126.00	127.70	124.60	124.50	85,286
2019-06-17	126.50	126.50	124.30	124.45	83,237
2019-06-14	123.00	127.00	123.00	125.40	103,340
2019-06-13	121.00	123.00	121.00	122.05	110,450
2019-06-12	120.20	121.00	117.00	120.55	242,401
2019-06-11	122.00	122.00	120.50	120.75	16,278
2019-06-10	121.90	122.00	119.10	120.45	85,059
2019-06-07	121.90	121.90	119.60	120.65	11,458
2019-06-06	120.00	121.90	120.00	120.75	59,417
2019-06-05	119.90	123.50	119.90	120.55	1,358,110
2019-06-04	119.40	119.80	119.00	119.25	45,698
2019-06-03	119.90	121.00	118.00	118.85	525,616
2019-05-31	121.00	121.00	118.60	120.50	3,283
2019-05-30	120.00	120.00	120.00	120.50	8,902
2019-05-29	118.50	120.00	118.50	119.95	17,495
2019-05-28	120.00	120.00	118.50	119.00	62,786
2019-05-24	120.40	120.40	118.50	119.15	433,239
2019-05-23	117.10	120.90	117.10	120.45	62,405
2019-05-22	117.10	120.00	117.10	118.95	13,324
2019-05-21	117.30	119.00	117.20	118.50	56,274
2019-05-20	117.00	118.90	117.00	117.50	112,335
2019-05-17	117.10	117.70	117.10	118.20	2,652
2019-05-16	118.00	118.90	118.00	118.50	271,363
2019-05-15	119.90	119.90	116.60	118.00	22,366
2019-05-14	119.00	119.00	118.00	119.00	3,494
2019-05-13	119.00	119.00	119.00	119.35	5,672
2019-05-10	119.00	120.00	119.00	119.45	972,059
2019-05-09	118.50	118.50	118.50	119.20	107,447

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

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

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