Eckoh Technologies Share History

Eckoh Technologies Share Price history. The following table shows end-of-day data ECK historical share prices for Eckoh Technologies, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	42.50	41.20	41.20	42.50	63,093
2024-05-07	43.00	43.00	43.00	43.00	125,424
2024-05-06	43.00	43.00	43.00	43.00	0
2024-05-03	43.00	43.00	43.00	43.00	37,206
2024-05-02	43.00	44.90	44.90	44.90	169,071
2024-05-01	42.50	43.50	42.50	43.50	146,948
2024-04-30	42.00	44.90	44.90	44.90	211,374
2024-04-29	43.50	43.50	42.00	42.00	362,881
2024-04-26	43.50	43.50	43.50	43.50	165,688
2024-04-25	43.50	44.90	42.50	43.50	415,248
2024-04-24	42.00	43.50	42.00	43.50	271,940
2024-04-23	42.50	43.00	42.50	42.50	674,227
2024-04-22	42.50	42.50	42.00	42.50	177,626
2024-04-19	42.50	42.50	42.50	42.50	1,167,832
2024-04-18	39.50	42.50	39.50	42.50	1,001,540
2024-04-17	40.00	40.00	39.50	39.50	278,482
2024-04-16	39.50	38.20	38.20	39.50	215,792
2024-04-15	40.00	40.00	39.50	39.50	480,238
2024-04-12	40.00	40.50	40.00	40.00	1,481,040
2024-04-11	40.50	40.50	39.50	40.00	251,761
2024-04-10	41.00	41.00	40.50	40.50	227,451
2024-04-09	41.00	41.00	41.00	41.00	333,788
2024-04-08	41.00	42.80	41.00	41.00	276,104
2024-04-05	41.00	41.00	40.50	41.00	230,145
2024-04-04	41.60	41.60	41.60	41.00	399,415
2024-04-03	40.50	41.00	40.50	41.00	269,217
2024-04-02	38.00	40.50	38.00	40.50	445,571
2024-04-01	38.00	38.00	38.00	38.00	0
2024-03-29	38.00	38.00	38.00	38.00	0
2024-03-28	38.50	38.50	37.50	38.00	229,774
2024-03-27	38.50	38.50	38.50	38.50	146,074
2024-03-26	38.50	38.50	38.50	38.50	132,268
2024-03-25	37.50	38.50	37.50	38.50	474,515
2024-03-22	36.50	37.50	36.50	37.50	325,770
2024-03-21	36.00	36.00	35.50	36.00	254,450
2024-03-20	36.50	36.50	36.00	36.00	152,990
2024-03-19	37.50	37.50	36.50	36.50	296,259
2024-03-18	39.00	40.80	37.00	37.00	332,827
2024-03-15	39.00	39.40	39.40	39.40	164,838
2024-03-14	38.50	38.50	38.50	38.50	342,085
2024-03-13	38.40	39.00	38.40	38.50	175,143
2024-03-12	39.50	40.00	39.00	39.00	298,744
2024-03-11	38.50	38.50	38.50	38.50	236,339
2024-03-08	39.50	39.50	38.50	38.50	268,971
2024-03-07	39.50	39.50	39.50	39.50	59,941
2024-03-06	39.00	39.50	39.00	39.50	159,184
2024-03-05	38.50	39.00	38.50	39.00	133,949
2024-03-04	39.00	39.00	37.20	39.00	86,103
2024-03-01	38.00	39.50	38.00	39.00	586,559
2024-02-29	38.50	38.50	38.00	38.00	53,556
2024-02-28	38.50	38.50	38.50	38.50	116,764
2024-02-27	39.50	40.00	38.50	38.50	306,364
2024-02-26	40.00	40.00	39.50	39.50	313,258
2024-02-23	40.00	40.00	40.00	40.00	109,250
2024-02-22	40.00	40.00	40.00	40.00	298,482
2024-02-21	40.00	40.00	40.00	40.00	150,158
2024-02-20	40.00	40.00	39.50	40.00	1,096,878
2024-02-19	39.50	40.00	40.00	40.00	1,106,074
2024-02-16	40.00	40.00	39.50	39.50	553,046
2024-02-15	40.50	40.50	39.50	40.00	338,017
2024-02-14	40.50	40.50	40.50	40.50	690,672
2024-02-13	40.50	40.50	39.20	40.50	704,113
2024-02-12	43.00	43.00	40.50	40.50	319,113
2024-02-09	44.00	44.00	43.00	43.00	186,270
2024-02-08	44.00	44.00	44.00	44.00	30,519
2024-02-07	45.50	45.50	44.00	44.00	849,425
2024-02-06	43.50	45.50	43.50	45.50	2,310,987
2024-02-05	42.50	42.50	42.50	42.50	143,226
2024-02-02	42.00	42.50	42.00	42.50	296,105
2024-02-01	39.50	43.50	39.50	42.00	210,771
2024-01-31	39.00	39.50	39.00	39.50	117,010
2024-01-30	39.00	39.00	39.00	39.00	14,921
2024-01-29	39.00	39.00	39.00	39.00	133,415
2024-01-26	39.00	39.00	39.00	39.00	912,829
2024-01-25	39.00	41.80	41.80	41.80	1,613,714
2024-01-24	39.50	41.00	39.00	39.00	136,497
2024-01-23	40.00	40.00	40.00	40.00	298,092
2024-01-22	40.00	40.00	40.00	40.00	402,827
2024-01-19	41.00	41.00	40.00	40.00	254,529
2024-01-18	40.00	41.50	40.00	41.00	192,812
2024-01-17	40.00	40.00	40.00	40.00	155,372
2024-01-16	37.10	41.00	37.10	41.00	138,697
2024-01-15	38.00	38.00	36.30	38.00	659,582
2024-01-12	38.00	38.00	38.00	38.00	161,787
2024-01-11	38.00	38.00	38.00	38.00	56,320
2024-01-10	38.50	38.50	38.00	38.00	461,913
2024-01-09	38.50	38.50	38.50	38.50	227,504
2024-01-08	38.50	38.50	38.50	38.50	232,185
2024-01-05	38.00	38.50	38.00	38.50	17,040
2024-01-04	38.00	38.00	38.00	38.00	125,107
2024-01-03	39.00	39.00	38.00	38.00	45,133
2024-01-02	39.00	39.00	39.00	39.00	0
2024-01-01	39.00	39.00	39.00	39.00	0
2023-12-29	36.50	39.00	36.50	39.00	237,528
2023-12-28	36.00	36.50	36.00	36.50	70,302
2023-12-27	35.50	36.00	35.50	36.00	125,376
2023-12-26	35.50	35.50	35.50	35.50	0
2023-12-25	35.50	35.50	35.50	35.50	0
2023-12-22	35.50	35.50	35.50	35.50	43,098
2023-12-21	35.50	35.50	35.50	35.50	167,637
2023-12-20	33.00	35.50	32.50	35.50	417,069
2023-12-19	34.50	34.00	32.50	34.00	328,581
2023-12-18	35.00	36.00	34.50	35.00	820,622
2023-12-15	35.00	35.00	35.00	35.00	230,718
2023-12-14	35.00	35.00	35.00	35.00	22,261
2023-12-13	35.00	35.00	35.00	35.00	52,154
2023-12-12	34.50	35.00	34.00	35.00	159,788
2023-12-11	36.50	36.70	34.00	34.00	240,061
2023-12-08	38.00	38.00	36.30	36.50	172,003
2023-12-07	38.00	38.00	38.00	38.00	14,612
2023-12-06	38.50	38.50	38.00	38.00	86,102
2023-12-05	39.00	39.00	38.50	38.50	424,050
2023-12-04	36.50	39.00	36.50	39.00	377,497
2023-12-01	36.00	36.50	36.00	36.50	306,633
2023-11-30	36.00	36.00	36.00	36.00	227,295
2023-11-29	36.00	36.00	36.00	36.00	770,959
2023-11-28	36.00	36.00	36.00	36.00	506,462
2023-11-27	36.00	36.00	36.00	36.00	402,808
2023-11-24	35.50	36.00	35.00	36.00	4,027,989
2023-11-23	37.00	37.90	35.50	35.50	151,780
2023-11-22	36.20	37.00	36.20	37.00	555,196
2023-11-21	36.50	37.00	36.00	37.00	738,894
2023-11-20	39.00	39.00	37.00	38.00	172,171
2023-11-17	40.50	40.50	39.00	39.00	113,052
2023-11-16	40.50	40.50	40.50	40.50	189,553
2023-11-15	40.50	40.50	40.50	40.50	39,427
2023-11-14	40.50	40.50	40.50	40.50	92,490
2023-11-13	40.50	40.50	40.50	40.50	232,057
2023-11-10	40.50	40.50	40.50	40.50	17,440
2023-11-09	40.50	40.50	40.50	40.50	122,362
2023-11-08	40.00	40.50	39.60	40.50	295,694
2023-11-07	40.50	40.50	40.00	40.50	649,786
2023-11-06	41.00	41.00	40.50	40.50	279,389
2023-11-03	41.00	41.00	41.00	41.00	104,667
2023-11-02	40.50	41.00	40.50	41.00	162,333
2023-11-01	41.50	41.50	39.00	40.50	527,955
2023-10-31	42.50	42.50	42.50	42.50	132,850
2023-10-30	42.50	42.50	42.50	42.50	12,747
2023-10-27	42.50	42.50	42.50	42.50	76,345
2023-10-26	42.50	42.50	42.50	42.50	102,309
2023-10-25	42.00	42.50	42.00	42.50	102,020
2023-10-24	41.50	42.00	41.50	42.00	175,567
2023-10-23	42.00	41.00	41.00	41.50	207,803
2023-10-20	40.50	42.00	40.50	42.00	375,663
2023-10-19	40.50	40.50	40.50	40.50	186,715
2023-10-18	40.50	40.50	40.50	40.50	91,215
2023-10-17	39.00	41.60	40.50	40.50	289,469
2023-10-16	39.00	39.00	39.00	39.00	399,106
2023-10-13	39.00	39.00	39.00	39.00	204,072
2023-10-12	38.25	39.00	38.25	39.00	44,133
2023-10-11	38.25	38.25	38.25	38.25	43,909
2023-10-10	38.00	38.25	38.00	38.25	88,410
2023-10-09	38.00	38.00	38.00	38.00	7,696
2023-10-06	37.50	38.00	37.50	38.00	217,437
2023-10-05	38.00	38.00	38.00	37.50	184,607
2023-10-04	38.50	38.00	38.00	38.00	385,062
2023-10-03	39.00	39.80	39.80	38.50	250,011
2023-10-02	39.00	39.00	39.00	39.00	145,656
2023-09-29	39.00	39.00	39.00	39.00	197,392
2023-09-28	41.50	39.00	39.00	39.00	411,506
2023-09-27	41.50	41.50	41.50	41.50	261,596
2023-09-26	42.00	42.00	40.00	41.50	147,818
2023-09-25	42.00	42.00	40.20	42.00	160,127
2023-09-22	43.00	43.00	42.00	42.00	1,474,066
2023-09-21	43.00	43.00	42.00	43.00	98,044
2023-09-20	43.50	43.50	43.50	43.50	89,949
2023-09-19	43.50	45.90	43.50	43.50	107,806
2023-09-18	43.50	43.50	43.50	43.50	24,970
2023-09-15	44.00	44.00	43.50	43.50	142,819
2023-09-14	43.40	44.50	43.40	44.00	1,152,759
2023-09-13	44.50	45.00	44.50	44.50	112,070
2023-09-12	44.50	44.50	44.50	44.50	73,067
2023-09-11	44.50	44.50	44.00	44.50	859,304
2023-09-08	44.50	44.50	44.50	44.50	47,421
2023-09-07	45.00	45.00	44.00	44.00	159,388
2023-09-06	42.25	45.00	42.25	45.00	468,914
2023-09-05	42.00	42.25	42.00	42.25	76,204
2023-09-04	42.00	42.00	42.00	42.00	620,482
2023-09-01	42.00	42.00	42.00	42.00	2,783,183
2023-08-31	42.00	42.00	42.00	42.00	25,028
2023-08-30	42.00	42.00	41.50	41.50	688,595
2023-08-29	42.00	42.00	42.00	42.00	52,759
2023-08-28	42.00	42.00	42.00	42.00	0
2023-08-25	41.00	42.00	41.00	42.00	23,070
2023-08-24	41.50	41.50	41.50	41.50	62,330
2023-08-23	41.50	41.50	41.50	41.50	47,842
2023-08-22	41.50	41.50	41.50	41.50	1,226,468
2023-08-21	41.50	41.50	41.50	41.50	98,101
2023-08-18	41.50	41.50	41.50	41.50	22,508
2023-08-17	41.50	41.50	41.50	41.50	26,989
2023-08-16	41.50	41.50	41.50	41.50	150,572
2023-08-15	42.00	42.00	41.50	41.50	80,147
2023-08-14	42.50	43.00	42.00	42.00	312,274
2023-08-11	42.50	42.50	42.00	42.50	148,005
2023-08-10	42.00	42.50	41.75	41.75	1,146,436
2023-08-09	42.00	42.00	42.00	42.00	91,786
2023-08-08	42.00	42.00	42.00	42.00	202,259
2023-08-07	42.00	42.00	42.00	42.00	130,388
2023-08-04	42.00	42.00	42.00	42.00	38,005
2023-08-03	42.00	42.00	42.00	42.00	423,650
2023-08-02	42.50	42.00	40.20	42.00	122,580
2023-08-01	43.00	43.00	41.90	43.00	1,348,636
2023-07-31	42.50	42.50	42.50	42.50	134,549
2023-07-28	41.50	42.50	41.50	42.50	94,850
2023-07-27	41.50	41.50	41.50	41.50	1,842,472
2023-07-26	41.50	41.50	41.50	41.50	377,899
2023-07-25	39.00	41.50	40.20	41.50	2,499,049
2023-07-24	39.00	39.00	39.00	39.00	99,383
2023-07-21	39.00	39.00	39.00	39.00	113,096
2023-07-20	38.00	39.00	38.00	39.00	140,173
2023-07-19	36.75	38.00	36.75	38.00	137,830
2023-07-18	36.25	36.75	36.25	36.75	423,311
2023-07-17	36.25	36.25	36.25	36.25	84,405
2023-07-14	36.25	36.25	36.25	36.25	1,146,196
2023-07-13	35.50	36.25	35.50	36.25	187,459
2023-07-12	35.00	35.50	35.00	35.50	208,848
2023-07-11	35.00	35.00	35.00	35.00	224,993
2023-07-10	34.50	35.00	34.50	35.00	132,881
2023-07-07	34.50	34.50	34.50	34.50	257,987
2023-07-06	35.00	35.00	34.50	34.50	143,232
2023-07-05	36.00	36.00	34.50	35.00	220,358
2023-07-04	37.50	37.50	36.00	36.00	607,116
2023-07-03	37.50	37.50	37.50	37.50	77,014
2023-06-30	36.50	37.50	36.50	37.50	124,245
2023-06-29	36.50	36.50	36.50	36.50	66,343
2023-06-28	36.50	36.50	36.50	36.50	49,693
2023-06-27	37.00	37.00	36.50	36.50	71,484
2023-06-26	37.00	37.00	37.00	37.00	61,547
2023-06-23	38.50	38.50	37.00	37.00	413,238
2023-06-22	38.50	38.50	38.50	38.50	344,057
2023-06-21	38.50	38.50	38.50	38.50	47,552
2023-06-20	38.50	38.50	38.50	38.50	30,123
2023-06-19	38.50	40.80	38.50	38.50	93,655
2023-06-16	39.50	39.50	38.50	38.50	1,014,023
2023-06-15	39.50	39.50	38.00	39.50	313,336
2023-06-14	38.30	41.00	38.00	39.50	1,003,234
2023-06-13	38.00	39.00	39.00	38.00	89,696
2023-06-12	39.00	39.00	38.00	38.00	92,573
2023-06-09	39.00	39.00	39.00	39.00	371,356
2023-06-08	37.50	39.50	37.50	39.00	218,161
2023-06-07	36.50	37.50	36.30	37.50	141,180
2023-06-06	36.00	36.50	36.00	36.50	161,263
2023-06-05	36.00	34.30	34.30	34.30	38,811
2023-06-02	35.00	36.50	35.00	36.00	94,304
2023-06-01	35.00	35.00	33.50	35.00	323,559
2023-05-31	34.50	35.00	34.50	35.00	155,920
2023-05-30	37.00	37.00	34.50	34.50	714,594
2023-05-29	37.00	37.00	37.00	37.00	0
2023-05-26	37.00	37.00	37.00	37.00	981,558
2023-05-25	37.00	37.00	37.00	37.00	320,561
2023-05-24	38.50	38.50	37.00	37.00	277,901
2023-05-23	38.50	38.50	38.50	38.50	40,108
2023-05-22	38.50	38.50	38.50	38.50	48,383
2023-05-19	39.00	39.00	38.50	38.50	108,505
2023-05-18	37.00	39.00	37.00	39.00	71,825
2023-05-17	37.00	37.50	37.00	37.00	584,918
2023-05-16	40.00	40.50	38.00	38.00	218,776
2023-05-15	42.00	42.00	40.50	40.50	169,733
2023-05-12	43.00	43.00	42.50	42.50	214,196
2023-05-11	43.00	43.00	43.00	43.00	182,617
2023-05-10	43.00	43.00	43.00	43.00	219,702
2023-05-09	42.50	43.00	42.50	43.00	276,174
2023-05-08	42.50	42.50	42.50	42.50	0
2023-05-05	42.50	42.50	42.50	42.50	334,341
2023-05-04	42.50	42.50	42.50	42.50	75,812
2023-05-03	44.00	44.00	42.50	42.50	99,744
2023-05-02	45.00	45.00	44.00	44.00	105,790
2023-05-01	45.00	45.00	45.00	45.00	0
2023-04-28	44.50	45.50	44.50	45.00	670,373
2023-04-27	41.50	44.50	41.50	44.50	1,341,985
2023-04-26	39.00	41.50	39.00	41.50	411,500
2023-04-25	34.50	39.50	34.50	39.00	939,965
2023-04-24	32.50	32.50	32.50	32.50	261,800
2023-04-21	32.50	32.50	32.50	32.50	178,768
2023-04-20	32.00	32.50	32.00	32.50	862,341
2023-04-19	35.50	35.50	30.50	31.50	1,687,516
2023-04-18	36.00	36.00	35.50	35.50	255,676
2023-04-17	36.00	36.00	36.00	36.00	57,246
2023-04-14	36.00	36.00	36.00	36.00	38,906
2023-04-13	36.00	36.00	34.30	36.00	99,593
2023-04-12	36.00	37.70	36.00	36.00	143,511
2023-04-11	36.00	36.00	35.50	36.00	128,877
2023-04-10	36.00	36.00	36.00	36.00	0
2023-04-07	36.00	36.00	36.00	36.00	0
2023-04-06	35.50	36.00	35.50	36.00	904,740
2023-04-05	33.00	35.50	33.00	35.50	488,325
2023-04-04	34.50	34.50	33.00	33.00	307,725
2023-04-03	35.50	35.50	34.50	34.50	631,821
2023-03-31	36.50	36.50	35.50	35.50	622,294
2023-03-30	37.50	37.50	36.50	36.50	218,574
2023-03-29	39.50	39.50	37.50	37.50	297,112
2023-03-28	40.50	40.50	39.50	39.50	104,596
2023-03-27	40.50	40.50	40.50	40.50	144,663
2023-03-24	40.50	40.50	40.50	40.50	174,909
2023-03-23	40.50	40.50	40.50	40.50	54,245
2023-03-22	39.50	41.00	39.50	40.50	900,473
2023-03-21	39.50	39.50	39.50	39.50	138,200
2023-03-20	39.50	39.50	39.50	39.50	100,733
2023-03-17	39.00	39.50	39.00	39.50	38,924
2023-03-16	39.00	39.00	39.00	39.00	153,646
2023-03-15	40.50	40.50	39.00	39.00	261,547
2023-03-14	40.50	40.50	40.50	40.50	307,721
2023-03-13	41.00	41.00	40.50	40.50	654,399
2023-03-10	41.00	41.00	41.00	41.00	55,879
2023-03-09	41.00	41.00	41.00	41.00	396,547
2023-03-08	41.00	41.00	41.00	41.00	198,619
2023-03-07	41.00	42.80	41.00	41.00	77,090
2023-03-06	40.50	41.00	40.50	41.00	256,267
2023-03-03	40.50	40.50	40.50	40.50	39,098
2023-03-02	40.50	40.50	40.50	40.50	23,224
2023-03-01	40.50	40.50	40.50	40.50	68,066
2023-02-28	40.50	40.50	40.50	40.50	235,083
2023-02-27	40.50	40.50	40.50	40.50	100,547
2023-02-24	40.50	40.50	40.50	40.50	178,103
2023-02-23	40.50	40.50	40.50	40.50	69,674
2023-02-22	40.50	40.50	40.00	40.50	295,717
2023-02-21	40.50	40.50	40.50	40.50	1,003,406
2023-02-20	40.50	40.50	40.50	40.50	32,309
2023-02-17	40.50	40.50	40.50	40.50	215,416
2023-02-16	40.50	40.50	40.50	40.50	281,063
2023-02-15	40.50	41.00	40.50	41.00	213,535
2023-02-14	41.00	41.00	40.50	40.50	90,256
2023-02-13	41.50	41.50	41.00	41.00	158,957
2023-02-10	42.00	42.00	41.50	41.50	347,106
2023-02-09	42.00	42.00	42.00	42.00	395,967
2023-02-08	42.50	42.50	42.00	42.00	96,977
2023-02-07	42.50	42.50	42.50	42.50	1,277,721
2023-02-06	42.50	42.50	42.50	42.50	28,771
2023-02-03	42.50	42.50	42.50	42.50	183,910
2023-02-02	42.50	42.50	42.50	42.50	543,392
2023-02-01	42.50	42.50	42.50	42.50	249,476
2023-01-31	42.50	42.50	42.50	42.50	104,410
2023-01-30	42.50	42.50	42.50	42.50	17,692
2023-01-27	42.50	42.50	42.50	42.50	204,993
2023-01-26	42.50	42.50	42.50	42.50	79,322
2023-01-25	42.50	42.50	42.00	42.50	100,052
2023-01-24	42.50	42.50	42.50	42.50	247,025
2023-01-23	42.00	42.50	42.00	42.50	335,813
2023-01-20	42.00	42.00	42.00	42.00	45,010
2023-01-19	43.00	41.20	41.20	41.20	87,080
2023-01-18	44.00	44.00	43.00	43.00	705,504
2023-01-17	42.50	45.00	42.50	44.00	477,760
2023-01-16	41.00	42.50	41.00	42.50	324,123
2023-01-13	41.00	41.00	41.00	41.00	461,088
2023-01-12	41.00	40.00	40.00	41.00	857,845
2023-01-11	41.00	41.00	41.00	41.00	50,552
2023-01-10	41.00	41.00	41.00	41.00	61,124
2023-01-09	41.00	41.00	41.00	41.00	221,764
2023-01-06	41.00	41.00	40.50	41.00	295,331
2023-01-05	41.00	41.00	41.00	41.00	111,180
2023-01-04	41.00	41.00	40.50	41.00	273,885
2023-01-03	41.00	41.00	41.00	41.00	34,701
2023-01-02	41.00	41.00	41.00	41.00	0
2022-12-30	41.50	41.00	40.50	41.00	283,802
2022-12-29	41.50	41.50	41.50	41.50	16,638
2022-12-28	41.00	41.50	41.00	41.50	42,598
2022-12-27	41.00	41.00	41.00	41.00	0
2022-12-26	41.00	41.00	41.00	41.00	0
2022-12-23	42.00	42.00	41.00	41.00	273,742
2022-12-22	41.00	41.00	41.00	41.00	129,639
2022-12-21	42.00	42.00	41.00	41.00	186,886
2022-12-20	41.00	42.00	41.00	42.00	202,221
2022-12-19	40.50	41.50	40.50	41.00	133,512
2022-12-16	40.50	40.50	40.50	40.50	53,621
2022-12-15	41.00	41.00	40.50	40.50	123,502
2022-12-14	41.00	41.00	41.00	41.00	84,744
2022-12-13	39.50	41.00	39.50	41.00	177,574
2022-12-12	38.50	39.00	38.50	39.00	96,304
2022-12-09	38.50	38.50	38.50	38.50	102,221
2022-12-08	38.50	38.50	38.50	38.50	1,458,450
2022-12-07	38.50	38.50	38.50	38.50	63,490
2022-12-06	38.50	38.50	38.50	38.50	110,271
2022-12-05	38.50	39.00	38.50	38.50	189,146
2022-12-02	41.50	41.50	38.50	38.50	241,115
2022-12-01	41.50	41.50	41.50	41.50	150,323
2022-11-30	41.50	41.50	41.50	41.50	71,712
2022-11-29	41.00	42.00	41.00	41.50	219,159
2022-11-28	40.00	41.00	40.00	41.00	433,669
2022-11-25	38.00	40.00	38.00	40.00	312,086
2022-11-24	38.00	38.00	38.00	38.00	4,133,011
2022-11-23	38.00	38.00	38.00	38.00	2,931,658
2022-11-22	38.00	38.00	38.00	38.00	131,366
2022-11-21	38.00	38.00	38.00	38.00	120,758
2022-11-18	38.50	38.50	38.00	38.00	31,058
2022-11-17	38.30	38.50	38.30	38.50	320,208
2022-11-16	37.50	38.50	37.50	38.30	2,990,786
2022-11-15	37.50	37.50	37.50	37.50	3,304,304
2022-11-14	38.00	38.00	37.50	37.50	887,771
2022-11-11	39.00	39.00	37.50	38.00	903,639
2022-11-10	39.00	39.00	39.00	39.00	107,975
2022-11-09	40.00	40.00	39.00	39.00	108,134
2022-11-08	40.00	40.00	40.00	40.00	125,165
2022-11-07	40.50	41.00	40.00	40.00	113,342
2022-11-04	41.00	41.00	41.00	41.00	31,266
2022-11-03	41.50	41.50	41.00	41.00	30,170
2022-11-02	42.00	42.00	41.50	41.50	114,698
2022-11-01	42.00	42.50	42.00	42.00	465,223
2022-10-31	42.00	42.00	42.00	42.00	22,711
2022-10-28	42.00	42.00	42.00	42.00	73,449
2022-10-27	42.00	42.00	42.00	42.00	137,719
2022-10-26	42.00	42.00	42.00	42.00	44,218
2022-10-25	42.00	42.00	42.00	42.00	68,833
2022-10-24	42.00	42.00	42.00	42.00	69,282
2022-10-21	42.00	42.00	42.00	42.00	103,175
2022-10-20	42.00	42.00	42.00	42.00	171,723
2022-10-19	41.50	42.00	41.50	42.00	235,168
2022-10-18	41.50	41.50	41.50	41.50	40,224
2022-10-17	41.50	41.50	41.50	41.50	82,371
2022-10-14	41.50	41.50	41.50	41.50	71,597
2022-10-13	41.50	41.50	41.50	41.50	135,133
2022-10-12	41.50	41.50	41.50	41.50	157,876
2022-10-11	41.50	41.50	41.50	41.50	53,313
2022-10-10	43.00	43.50	41.00	41.50	128,407
2022-10-07	43.00	43.00	43.00	43.00	219,887
2022-10-06	43.00	44.00	43.00	43.00	378,940
2022-10-05	42.00	42.00	42.00	42.00	42,387
2022-10-04	40.50	40.50	40.50	42.00	192,842
2022-10-03	40.50	40.50	40.50	40.50	108,981
2022-09-30	40.50	40.50	40.50	40.50	41,757
2022-09-29	40.50	41.60	41.60	41.60	107,923
2022-09-28	40.50	40.50	40.50	40.50	442,856
2022-09-27	40.50	40.50	40.50	40.50	42,915
2022-09-26	40.50	40.50	40.50	40.50	104,909
2022-09-23	40.00	40.00	38.00	40.00	119,991
2022-09-22	40.00	40.00	40.00	40.00	181,146
2022-09-21	39.00	40.25	39.00	40.00	663,410
2022-09-20	39.00	39.00	39.00	39.00	238,316
2022-09-19	39.00	39.00	39.00	39.00	0
2022-09-16	39.00	39.00	39.00	39.00	172,761
2022-09-15	40.00	40.00	38.50	39.00	477,891
2022-09-14	40.50	40.50	40.00	40.00	411,511
2022-09-13	40.50	40.50	40.50	40.50	59,986
2022-09-12	40.50	40.50	40.50	40.50	59,481
2022-09-09	40.50	41.00	40.00	40.50	446,826
2022-09-08	40.00	40.50	40.00	40.50	34,610
2022-09-07	40.00	40.00	40.00	40.00	156,402
2022-09-06	40.50	40.50	40.00	40.00	169,159
2022-09-05	40.50	40.50	40.50	40.50	58,164
2022-09-02	41.00	41.00	40.50	40.50	89,699
2022-09-01	42.50	42.50	41.00	41.00	137,375
2022-08-31	43.50	43.50	42.00	42.50	108,023
2022-08-30	43.50	43.50	42.50	42.50	116,531
2022-08-29	43.50	43.50	43.50	43.50	0
2022-08-26	43.50	43.50	43.50	43.50	42,523
2022-08-25	43.50	43.50	43.50	43.50	123,299
2022-08-24	43.50	43.50	43.50	43.50	50,175
2022-08-23	44.00	44.00	43.50	43.50	319,603
2022-08-22	44.00	44.00	44.00	44.00	69,665
2022-08-19	44.00	44.00	44.00	44.00	72,136
2022-08-18	44.00	44.00	44.00	44.00	185,269
2022-08-17	44.00	44.00	44.00	44.00	50,998
2022-08-16	44.00	44.00	44.00	44.00	223,236
2022-08-15	43.50	44.00	44.00	44.00	938,694
2022-08-12	41.50	41.50	40.00	41.00	48,072
2022-08-11	41.00	41.50	41.50	41.00	100,296
2022-08-10	41.50	40.40	40.40	40.40	164,469
2022-08-09	42.00	42.00	41.50	41.50	87,912
2022-08-08	42.00	42.00	41.00	42.00	15,507
2022-08-05	42.00	42.00	42.00	42.00	130,482
2022-08-04	41.00	42.00	41.00	42.00	304,312
2022-08-03	41.50	41.50	41.00	41.00	91,989
2022-08-02	40.40	40.40	40.40	41.50	64,293
2022-08-01	43.00	43.00	41.00	41.50	38,138
2022-07-29	44.00	44.00	42.50	42.50	208,967
2022-07-28	45.00	45.00	44.00	44.00	169,372
2022-07-27	45.00	45.00	45.00	45.00	98,880
2022-07-26	45.00	45.00	45.00	45.00	71,829
2022-07-25	45.00	45.00	45.00	45.00	357,897
2022-07-22	44.50	45.00	44.50	45.00	227,715
2022-07-21	44.00	44.50	44.00	44.50	635,238
2022-07-20	43.00	44.00	43.00	44.00	489,332
2022-07-19	43.50	43.50	43.00	43.00	155,700
2022-07-18	41.00	43.00	41.00	43.00	212,440
2022-07-15	41.00	41.00	41.00	41.00	14,318
2022-07-14	41.00	41.00	41.00	41.00	4,782
2022-07-13	41.00	41.00	41.00	41.00	132,628
2022-07-12	41.00	41.00	41.00	41.00	206,822
2022-07-11	41.50	41.50	41.00	41.00	69,246
2022-07-08	41.50	41.50	41.50	41.50	202,960
2022-07-07	41.50	41.50	41.50	41.50	75,613
2022-07-06	41.00	42.00	41.00	41.50	186,212
2022-07-05	41.00	41.00	41.00	41.00	77,549
2022-07-04	41.00	41.00	41.00	41.00	29,209
2022-07-01	41.00	41.00	41.00	41.00	23,062
2022-06-30	40.50	41.00	40.50	41.00	30,125
2022-06-29	40.50	40.50	40.50	40.50	96,083
2022-06-28	40.50	40.50	40.50	40.50	42,006
2022-06-27	40.00	40.50	40.00	40.50	238,350
2022-06-24	38.00	40.50	38.00	40.00	404,262
2022-06-23	38.00	38.00	38.00	38.00	78,175
2022-06-22	37.50	38.00	37.50	38.00	133,294
2022-06-21	38.00	38.00	37.50	37.50	212,003
2022-06-20	40.50	40.50	38.00	38.00	99,017
2022-06-17	40.50	40.50	40.50	40.50	77,237
2022-06-16	41.50	41.50	40.00	40.50	120,070
2022-06-15	41.00	41.50	38.00	41.00	504,049
2022-06-14	38.50	39.00	38.50	39.00	171,872
2022-06-13	40.00	40.00	38.00	38.50	377,201
2022-06-10	40.00	40.00	40.00	40.00	42,113
2022-06-09	40.00	40.00	39.50	40.00	265,921
2022-06-08	38.50	39.50	38.00	39.50	856,570
2022-06-07	39.50	38.50	38.00	38.50	654,778
2022-06-06	40.00	40.00	39.00	40.00	272,809
2022-06-03	40.00	40.00	40.00	40.00	0
2022-06-02	40.00	40.00	40.00	40.00	0
2022-06-01	40.00	40.00	40.00	40.00	678,766
2022-05-31	40.00	40.00	40.00	40.00	122,011
2022-05-30	40.00	40.00	40.00	40.00	55,245
2022-05-27	40.00	40.00	40.00	40.00	148,595
2022-05-26	40.50	40.50	40.00	40.00	319,119
2022-05-25	40.50	40.50	40.50	40.50	355,727
2022-05-24	41.50	41.50	40.50	40.50	60,963
2022-05-23	42.00	42.00	41.50	41.50	72,964
2022-05-20	42.50	42.50	42.00	42.00	411,599
2022-05-19	43.00	43.00	42.50	42.50	118,905
2022-05-18	43.00	43.00	43.00	43.00	108,223
2022-05-17	42.50	44.00	42.50	43.00	563,116
2022-05-16	41.00	41.00	40.50	41.00	39,279
2022-05-13	41.00	41.00	40.50	41.00	324,301
2022-05-12	42.00	42.00	41.00	41.00	81,033
2022-05-11	42.00	42.00	42.00	42.00	62,855
2022-05-10	41.50	42.00	41.50	42.00	172,163
2022-05-09	43.00	43.00	41.50	41.50	13,763
2022-05-06	43.00	43.00	43.00	43.00	3,154
2022-05-05	43.00	43.00	43.00	43.00	61,114
2022-05-04	43.00	43.50	42.00	43.00	522,912
2022-05-03	43.50	43.50	43.50	43.50	167,442
2022-05-02	43.50	43.50	43.50	43.50	0
2022-04-29	41.50	43.50	41.50	43.50	135,734
2022-04-28	43.50	43.50	41.50	41.50	472,028
2022-04-27	45.00	45.00	43.50	43.50	92,513
2022-04-26	45.00	45.00	45.00	45.00	125,939
2022-04-25	45.50	45.50	44.00	45.00	177,224
2022-04-22	45.50	45.50	44.00	45.50	84,277
2022-04-21	47.00	47.00	45.50	45.50	567,189
2022-04-20	47.50	47.50	47.00	47.00	552,787
2022-04-19	45.50	46.00	45.50	46.00	284,619
2022-04-18	45.50	45.50	45.50	45.50	0
2022-04-15	45.50	45.50	45.50	45.50	0
2022-04-14	45.50	45.50	45.50	45.50	300,925
2022-04-13	45.00	45.50	45.00	45.50	56,326
2022-04-12	45.50	45.50	45.00	45.00	66,674
2022-04-11	41.00	45.50	40.00	45.50	466,645
2022-04-08	40.00	41.00	39.00	41.00	96,353
2022-04-07	40.00	39.40	39.40	39.40	234,914
2022-04-06	39.50	40.50	39.00	40.50	784,048
2022-04-05	40.00	40.00	40.00	40.00	260,249
2022-04-04	38.50	40.00	38.50	40.00	526,437
2022-04-01	37.50	38.00	37.50	38.00	1,470,175
2022-03-31	38.50	38.50	37.50	37.50	464,468
2022-03-30	38.50	38.50	38.50	38.50	141,797
2022-03-29	40.00	40.00	38.50	38.50	240,989
2022-03-28	40.00	40.00	40.00	40.00	72,744
2022-03-25	40.50	40.50	40.00	40.00	181,227
2022-03-24	41.00	41.00	40.00	40.50	115,139
2022-03-23	41.50	41.50	41.00	41.00	113,147
2022-03-22	41.50	41.50	41.00	41.50	112,702
2022-03-21	41.50	42.00	41.00	41.50	147,362
2022-03-18	41.00	41.50	41.00	41.50	1,238,106
2022-03-17	41.50	41.50	40.00	41.00	368,567
2022-03-16	43.00	43.50	41.50	41.50	135,050
2022-03-15	44.00	44.00	43.50	43.50	283,033
2022-03-14	44.50	44.50	44.00	44.00	227,091
2022-03-11	43.00	45.00	44.50	44.50	220,028
2022-03-10	41.50	43.00	41.50	43.00	230,867
2022-03-09	41.00	41.50	41.00	41.50	92,274
2022-03-08	41.00	41.00	41.00	41.00	60,121
2022-03-07	41.50	41.50	41.00	41.00	27,560
2022-03-04	42.50	42.50	41.50	41.50	54,595
2022-03-03	42.50	43.00	42.50	42.50	120,481
2022-03-02	43.00	43.00	42.50	42.50	171,630
2022-03-01	42.50	43.00	42.50	43.00	144,536
2022-02-28	44.50	44.50	42.50	42.75	415,293
2022-02-25	43.50	46.00	43.50	44.50	1,322,613
2022-02-24	46.50	43.50	43.50	42.50	406,608
2022-02-23	48.50	48.50	46.50	46.50	157,034
2022-02-22	50.00	50.00	48.50	48.50	58,099
2022-02-21	49.50	50.00	48.00	50.00	116,618
2022-02-18	49.50	49.50	49.50	49.50	106,632
2022-02-17	47.50	50.00	47.00	49.50	434,392
2022-02-16	46.00	47.50	46.00	47.50	299,984
2022-02-15	43.00	46.00	43.00	46.00	872,698
2022-02-14	41.00	43.00	41.00	43.00	284,374
2022-02-11	41.00	41.00	40.00	41.00	4,523,113
2022-02-10	41.50	41.50	41.00	41.00	1,986,408
2022-02-09	42.00	42.00	41.00	41.50	184,926
2022-02-08	42.50	42.50	42.00	42.50	244,513
2022-02-07	42.50	42.50	42.00	42.50	829,798
2022-02-04	42.00	43.00	42.00	42.50	41,587
2022-02-03	43.00	42.00	42.00	42.00	353,701
2022-02-02	43.00	43.00	43.00	43.00	552,256
2022-02-01	44.00	44.00	44.00	43.00	488,039
2022-01-31	42.50	43.00	42.50	43.00	392,313
2022-01-28	43.50	43.50	42.50	42.50	336,654
2022-01-27	44.50	44.50	43.50	43.50	495,392
2022-01-26	46.00	46.00	44.50	44.50	110,668
2022-01-25	46.00	46.00	46.00	46.00	416,402
2022-01-24	46.50	46.50	46.00	46.00	501,157
2022-01-21	46.50	46.50	46.50	46.50	333,069
2022-01-20	47.50	47.50	46.50	46.50	654,282
2022-01-19	48.00	48.00	47.50	47.50	14,698,021
2022-01-18	50.00	50.00	48.00	48.00	215,183
2022-01-17	50.50	50.50	50.00	50.00	157,300
2022-01-14	51.40	51.40	50.50	50.50	154,723
2022-01-13	50.00	50.00	50.00	50.50	5,054,183
2022-01-12	52.00	52.00	50.50	50.50	410,265
2022-01-11	52.50	52.50	52.00	52.00	272,394
2022-01-10	52.50	53.80	53.80	52.50	168,761
2022-01-07	51.50	52.50	51.50	52.50	414,593
2022-01-06	53.50	51.00	51.00	51.50	226,103
2022-01-05	53.50	53.50	53.50	53.50	145,176
2022-01-04	54.00	54.00	53.00	53.50	252,115
2022-01-03	53.00	53.00	53.00	53.00	0
2021-12-31	53.00	53.00	53.00	53.00	92,164
2021-12-30	53.00	53.00	53.00	53.00	194,100
2021-12-29	53.50	53.00	52.50	53.00	246,119
2021-12-28	53.50	53.50	53.50	53.50	0
2021-12-27	53.50	53.50	53.50	53.50	0
2021-12-24	53.50	53.50	53.50	53.50	267,897
2021-12-23	54.00	53.50	53.00	53.50	116,350
2021-12-22	54.00	53.00	53.00	54.00	430,375
2021-12-21	54.00	55.00	55.00	54.00	921,006
2021-12-20	54.00	54.00	54.00	54.00	693,698
2021-12-17	54.00	55.00	55.00	54.00	428,874
2021-12-16	54.50	54.00	54.00	54.00	379,683
2021-12-15	58.00	58.00	54.50	54.50	4,006,366
2021-12-14	62.50	63.50	61.50	61.50	107,780
2021-12-13	63.00	63.50	63.00	63.50	74,696
2021-12-10	60.50	63.50	60.00	63.00	323,181
2021-12-09	58.00	59.50	58.00	59.50	192,850
2021-12-08	58.00	58.00	58.00	58.00	123,894
2021-12-07	58.00	58.00	58.00	58.00	50,222
2021-12-06	58.00	58.00	58.00	58.00	106,376
2021-12-03	58.00	58.00	58.00	58.00	59,573
2021-12-02	59.50	59.00	59.00	59.00	283,772
2021-12-01	60.00	61.60	59.50	59.50	174,126
2021-11-30	61.00	61.00	60.00	60.00	120,964
2021-11-29	59.00	61.00	59.00	61.00	499,752
2021-11-26	60.00	60.50	58.40	58.40	70,032
2021-11-25	62.00	62.00	62.00	61.00	28,227
2021-11-24	60.50	61.50	60.50	61.00	52,658
2021-11-23	59.00	60.50	59.00	60.50	130,390
2021-11-22	58.50	59.00	57.00	59.00	54,457
2021-11-19	59.00	59.00	58.00	58.50	26,793
2021-11-18	58.20	59.00	58.20	59.00	177,387
2021-11-17	59.00	59.00	58.50	59.00	830,804
2021-11-16	59.00	60.00	60.00	59.00	402,789
2021-11-15	57.50	59.00	57.50	59.00	214,536
2021-11-12	56.00	58.50	56.00	57.50	589,938
2021-11-11	52.00	56.00	51.00	56.00	560,393
2021-11-10	48.50	52.00	48.50	52.00	708,198
2021-11-09	48.00	48.40	48.40	48.40	10,184,917
2021-11-08	47.00	47.00	47.00	47.00	5,639,485
2021-11-05	48.00	48.00	46.80	46.80	114,590
2021-11-04	49.00	49.00	48.00	48.00	401,446
2021-11-03	51.00	51.00	48.50	49.00	201,464
2021-11-02	52.50	53.00	51.50	51.50	3,166,356
2021-11-01	51.50	52.00	51.00	51.50	1,122,633
2021-10-29	52.00	52.00	51.50	51.50	74,654
2021-10-28	52.00	52.00	52.00	52.00	61,535
2021-10-27	52.00	52.00	52.00	52.00	134,912
2021-10-26	52.00	52.00	52.00	52.00	1,648,793
2021-10-25	52.00	52.00	51.00	52.00	251,663
2021-10-22	50.60	50.60	50.60	52.00	98,233
2021-10-21	53.00	53.00	52.00	52.00	2,259,793
2021-10-20	54.00	54.00	53.00	53.00	446,855
2021-10-19	54.50	54.50	53.00	54.00	125,368
2021-10-18	53.00	53.00	53.00	54.50	198,625
2021-10-15	54.50	54.50	54.50	54.50	145,361
2021-10-14	54.50	54.50	54.50	54.50	55,339
2021-10-13	54.00	53.00	53.00	54.50	225,107
2021-10-12	55.50	55.50	54.50	54.50	106,938
2021-10-11	55.50	55.50	55.50	55.50	248,550
2021-10-08	55.50	55.50	55.00	55.50	54,142
2021-10-07	55.50	55.50	55.50	55.50	155,616
2021-10-06	55.50	55.60	55.60	55.60	37,530
2021-10-05	55.50	56.00	56.00	55.50	255,867
2021-10-04	56.00	56.00	54.60	56.00	239,289
2021-10-01	56.00	56.00	55.00	56.00	152,000
2021-09-30	57.60	58.00	56.50	56.50	316,901
2021-09-29	56.50	56.20	56.20	56.20	229,506
2021-09-28	55.50	56.50	54.00	56.50	7,012,291
2021-09-27	54.00	55.50	53.00	55.50	386,442
2021-09-24	54.00	54.00	53.00	54.00	160,508
2021-09-23	54.00	54.00	54.00	54.00	40,824
2021-09-22	54.00	54.00	54.00	54.00	156,149
2021-09-21	55.00	55.00	52.00	54.00	292,490
2021-09-20	55.00	54.00	54.00	54.00	800,296
2021-09-17	55.00	55.00	54.00	55.00	247,672
2021-09-16	55.00	55.00	55.00	55.00	1,137,224
2021-09-15	55.00	55.00	55.00	55.00	2,560,072
2021-09-14	55.00	55.00	54.50	55.00	466,121
2021-09-13	55.00	55.00	54.50	55.00	146,137
2021-09-10	57.00	57.00	55.00	55.00	290,216
2021-09-09	57.50	57.50	57.00	57.00	145,318
2021-09-08	58.00	58.00	57.00	57.50	70,422
2021-09-07	59.00	59.00	58.00	58.00	238,401
2021-09-06	59.00	59.00	59.00	59.00	145,612
2021-09-03	59.00	59.00	59.00	59.00	268,544
2021-09-02	59.00	59.00	58.00	59.00	1,426,686
2021-09-01	59.00	59.00	59.00	59.00	191,473
2021-08-31	59.00	59.00	58.00	59.00	389,695
2021-08-30	59.00	59.00	59.00	59.00	0
2021-08-27	59.00	59.00	59.00	59.00	127,458
2021-08-26	58.00	58.00	58.00	59.00	113,040
2021-08-25	59.00	59.00	59.00	59.00	284,119
2021-08-24	59.00	59.00	59.00	59.00	346,727
2021-08-23	58.50	59.00	57.00	59.00	320,382
2021-08-20	58.00	58.50	58.00	58.50	30,846
2021-08-19	58.50	58.50	58.00	58.00	130,446
2021-08-18	58.50	58.50	58.50	58.50	102,492
2021-08-17	58.50	58.50	57.00	58.50	69,092
2021-08-16	58.50	58.50	58.50	58.50	126,167
2021-08-13	58.00	58.50	58.00	58.50	261,431
2021-08-12	58.00	58.00	58.00	58.00	245,606
2021-08-11	58.00	58.00	56.00	58.00	419,114
2021-08-10	58.00	58.00	58.00	58.00	332,181
2021-08-09	58.50	58.50	58.00	58.00	185,943
2021-08-06	57.00	58.50	57.00	58.50	267,686
2021-08-05	57.00	57.00	57.00	57.00	249,349
2021-08-04	57.50	57.60	57.00	57.00	88,682
2021-08-03	59.00	60.00	57.50	57.50	312,228
2021-08-02	59.00	59.00	58.00	59.00	95,455
2021-07-30	58.50	59.00	58.50	59.00	159,759
2021-07-29	58.00	58.50	57.00	58.50	577,379
2021-07-28	61.00	61.00	58.00	58.00	1,005,038
2021-07-27	61.00	61.00	61.00	61.00	181,811
2021-07-26	62.00	62.00	61.00	61.00	186,719
2021-07-23	62.50	62.50	61.00	62.00	192,966
2021-07-22	62.50	61.00	61.00	62.50	446,946
2021-07-21	62.50	62.50	62.50	62.50	96,996
2021-07-20	62.50	62.50	62.50	62.50	192,190
2021-07-19	62.50	62.50	62.50	62.50	76,438
2021-07-16	62.50	62.50	62.50	62.50	97,011
2021-07-15	64.00	64.00	62.00	62.50	130,192
2021-07-14	64.00	64.00	64.00	64.00	200,137
2021-07-13	64.00	64.00	64.00	64.00	964,639
2021-07-12	64.00	64.00	64.00	64.00	140,090
2021-07-09	63.50	63.00	63.00	64.00	124,684
2021-07-08	63.50	64.00	63.00	64.00	60,616
2021-07-07	63.00	64.00	63.50	64.00	128,211
2021-07-06	63.50	64.00	64.00	64.00	282,710
2021-07-05	64.00	64.00	63.00	63.50	396,679
2021-07-02	64.50	64.50	64.00	64.00	111,977
2021-07-01	64.50	64.50	64.00	64.50	86,659
2021-06-30	65.50	67.40	64.50	64.50	173,865
2021-06-29	66.50	66.50	65.50	65.50	153,367
2021-06-28	66.50	66.00	66.00	66.50	203,118
2021-06-25	66.50	65.00	65.00	65.00	67,937
2021-06-24	66.50	66.50	66.50	66.50	252,362
2021-06-23	66.50	66.50	66.50	66.50	137,337
2021-06-22	67.00	67.00	66.50	66.50	371,671
2021-06-21	67.00	67.00	66.00	67.00	28,172
2021-06-18	68.50	68.50	67.00	67.00	284,863
2021-06-17	68.50	67.00	67.00	67.00	59,923
2021-06-16	68.50	68.50	68.50	68.50	68,442
2021-06-15	73.00	73.00	68.50	68.50	983,519
2021-06-14	74.00	72.00	72.00	72.00	93,202
2021-06-11	74.00	74.00	74.00	74.00	119,845
2021-06-10	74.00	74.00	74.00	74.00	153,975
2021-06-09	73.50	74.00	72.00	74.00	263,268
2021-06-08	73.50	74.00	73.00	73.50	198,524
2021-06-07	76.00	76.00	73.50	73.50	267,454
2021-06-04	73.00	73.00	73.00	73.00	178,589
2021-06-03	67.50	64.20	64.20	64.20	279,351
2021-06-02	67.50	67.50	67.50	67.50	167,017
2021-06-01	68.00	69.00	67.50	67.50	152,926
2021-05-28	67.50	68.00	67.50	68.00	152,380
2021-05-27	66.00	67.50	65.50	67.50	112,692
2021-05-26	66.00	66.00	66.00	66.00	57,713
2021-05-25	66.00	66.00	66.00	66.00	248,006
2021-05-24	66.50	66.50	66.00	66.00	51,789
2021-05-21	66.50	66.50	66.50	66.50	115,511
2021-05-20	66.50	65.00	65.00	66.50	181,691
2021-05-19	65.00	66.50	65.00	66.00	443,103
2021-05-18	65.00	66.00	65.00	66.00	37,104
2021-05-17	67.00	67.00	66.00	66.00	82,010
2021-05-14	68.00	68.00	66.50	67.00	146,753
2021-05-13	69.00	69.00	68.00	68.00	148,688
2021-05-12	69.50	69.50	69.00	69.00	303,729
2021-05-11	69.50	69.50	69.50	69.50	6,216,119
2021-05-10	70.00	73.00	69.00	69.50	393,996
2021-05-07	73.00	73.00	73.00	73.00	93,421
2021-05-06	76.00	75.00	74.00	74.00	1,456,492
2021-05-05	80.00	77.00	76.00	76.00	5,559,370
2021-05-04	80.50	80.50	79.00	80.00	196,752
2021-04-30	80.00	80.00	80.00	80.00	170,571
2021-04-29	80.50	80.50	79.00	80.00	219,065
2021-04-28	80.00	80.00	80.00	80.00	202,009
2021-04-27	79.50	80.50	78.00	80.00	313,850
2021-04-26	81.00	81.00	78.00	79.50	223,186
2021-04-23	80.00	80.00	78.00	78.00	222,711
2021-04-22	80.00	83.00	83.00	80.00	54,662
2021-04-21	79.50	80.00	79.00	80.00	294,600
2021-04-20	79.50	79.50	79.50	79.50	93,961
2021-04-19	79.50	79.50	79.50	79.50	103,600
2021-04-16	78.50	81.00	81.00	79.50	360,764
2021-04-15	77.50	78.50	77.50	78.50	385,279
2021-04-14	75.50	78.00	74.00	77.50	386,802
2021-04-13	75.50	75.50	75.50	75.50	61,836
2021-04-12	75.00	75.50	75.00	75.50	155,667
2021-04-09	75.00	74.00	74.00	75.00	582,060
2021-04-08	76.00	74.00	74.00	74.00	2,170,628
2021-04-07	74.00	76.00	73.50	76.00	171,382
2021-04-06	70.00	74.00	70.50	73.50	262,302
2021-04-01	70.00	69.00	69.00	70.00	72,562
2021-03-31	70.00	73.00	73.00	73.00	283,704
2021-03-30	66.50	70.50	70.00	70.00	464,314
2021-03-29	65.00	65.00	64.50	64.50	221,369
2021-03-26	65.00	65.00	65.00	65.00	155,521
2021-03-25	65.00	65.00	65.00	65.00	306,645
2021-03-24	65.50	65.50	64.00	65.50	63,856
2021-03-23	65.50	65.60	65.60	65.60	34,901
2021-03-22	65.50	65.50	65.50	65.50	139,280
2021-03-19	65.50	65.50	65.50	65.50	209,731
2021-03-18	65.00	65.50	64.00	65.50	291,554
2021-03-17	63.00	66.00	66.00	66.00	90,053
2021-03-16	63.00	63.00	63.00	63.00	142,126
2021-03-15	62.50	63.00	62.50	63.00	168,934
2021-03-12	62.50	62.50	61.00	62.50	5,837,576
2021-03-11	62.00	62.50	62.00	62.50	190,437
2021-03-10	62.00	62.00	62.00	62.00	478,799
2021-03-09	62.00	62.00	62.00	62.00	164,103
2021-03-08	62.00	62.00	62.00	62.00	180,052
2021-03-05	62.00	62.00	61.00	62.00	171,403
2021-03-04	62.50	62.50	62.00	62.00	1,139,590
2021-03-03	62.50	62.50	62.50	62.50	276,114
2021-03-02	63.00	63.00	62.50	62.50	193,101
2021-03-01	63.00	63.00	62.00	63.00	559,578
2021-02-26	63.00	63.00	63.00	63.00	730,676
2021-02-25	64.00	64.00	63.50	63.50	195,377
2021-02-24	65.00	65.00	63.00	64.00	154,965
2021-02-23	65.50	65.50	64.50	65.00	145,581
2021-02-22	66.00	66.00	65.50	65.50	2,416,507
2021-02-19	65.50	65.00	60.00	65.00	243,146
2021-02-18	66.00	66.20	65.00	65.50	1,751,774
2021-02-17	65.00	66.00	64.00	66.00	2,602,926
2021-02-16	64.00	65.00	64.00	65.00	416,506
2021-02-15	64.50	64.50	63.00	64.00	428,377
2021-02-12	64.00	64.50	64.00	64.00	73,960
2021-02-11	64.00	64.00	63.00	64.00	371,851
2021-02-10	64.00	64.00	63.00	64.00	251,607
2021-02-09	64.00	64.00	64.00	64.00	53,350
2021-02-08	64.00	63.00	63.00	63.00	169,572
2021-02-05	64.50	64.50	63.00	64.00	79,054
2021-02-04	64.00	64.00	64.00	64.00	78,125
2021-02-03	63.50	64.00	63.50	64.00	122,939
2021-02-02	63.50	63.50	63.50	63.50	106,528
2021-02-01	63.50	63.00	63.00	63.50	98,609
2021-01-29	63.50	63.50	63.50	63.50	167,174
2021-01-28	64.00	64.00	64.00	64.00	332,814
2021-01-27	64.00	64.00	64.00	64.00	20,839
2021-01-26	64.00	64.00	63.50	64.00	68,918
2021-01-25	64.00	64.00	64.00	64.00	40,667
2021-01-22	64.00	64.00	64.00	64.00	46,698
2021-01-21	64.00	64.00	64.00	64.00	548,781
2021-01-20	64.00	64.00	64.00	64.00	1,864,838
2021-01-19	64.00	64.00	64.00	64.00	156,795
2021-01-18	63.50	64.00	63.50	64.00	61,707
2021-01-15	62.00	63.50	62.00	63.50	543,254
2021-01-14	62.00	62.00	62.00	62.00	3,258,905
2021-01-13	62.00	62.00	61.50	62.00	470,244
2021-01-12	62.00	62.00	61.00	62.00	134,664
2021-01-11	62.00	62.50	62.00	62.00	397,645
2021-01-08	63.00	62.60	62.00	62.00	240,578
2021-01-07	63.00	62.40	62.40	62.40	83,465
2021-01-06	63.00	63.00	63.00	63.00	196,955
2021-01-05	64.00	64.00	63.00	63.00	134,641
2021-01-04	64.50	64.50	64.00	64.00	142,364
2020-12-31	64.50	64.50	64.50	64.50	32,822
2020-12-30	63.50	64.50	63.50	64.50	111,379
2020-12-29	63.00	64.00	62.00	63.50	274,664
2020-12-24	63.00	63.00	63.00	63.00	130,262
2020-12-23	63.00	63.00	62.50	63.00	45,238
2020-12-22	63.00	63.00	63.00	63.00	340,658
2020-12-21	64.50	64.00	64.00	64.00	153,135
2020-12-18	64.50	64.50	64.50	64.50	78,311
2020-12-17	66.00	66.00	64.50	64.50	260,369
2020-12-16	66.50	66.50	66.00	66.00	111,514
2020-12-15	66.50	66.50	66.50	66.50	71,092
2020-12-14	66.50	66.50	66.50	66.50	39,796
2020-12-11	65.50	66.50	64.50	66.50	152,681
2020-12-10	65.50	66.00	65.50	65.50	4,179,853
2020-12-09	65.50	65.50	65.50	65.50	28,877
2020-12-08	65.50	65.50	64.50	65.50	1,140,378
2020-12-07	66.50	66.60	66.60	66.60	418,489
2020-12-04	66.50	66.50	66.50	66.50	8,128
2020-12-03	66.50	66.50	65.00	66.50	54,458
2020-12-02	66.50	66.50	65.00	66.00	37,250
2020-12-01	65.50	66.00	65.50	66.00	639,029
2020-11-30	65.50	65.50	65.50	65.50	141,917
2020-11-27	65.50	66.00	65.50	65.50	38,469
2020-11-26	62.50	66.00	62.00	65.50	214,238
2020-11-25	62.00	63.00	63.00	63.00	273,046
2020-11-24	66.50	66.50	62.00	62.00	966,375
2020-11-23	66.50	66.50	66.50	66.50	259,462
2020-11-20	66.50	66.50	66.50	66.50	112,042
2020-11-19	66.50	66.50	66.50	66.50	305,824
2020-11-18	66.50	66.50	66.50	66.50	60,464
2020-11-17	66.50	66.50	66.50	66.50	266,595
2020-11-16	66.50	67.00	67.00	67.00	141,551
2020-11-13	66.50	66.50	65.00	66.50	156,146
2020-11-12	66.50	66.50	66.50	66.50	88,300
2020-11-11	66.50	66.50	66.00	66.50	306,577
2020-11-10	66.50	66.50	65.00	66.50	553,176
2020-11-09	66.50	66.50	65.00	66.50	29,325
2020-11-06	66.50	66.50	66.50	66.50	127,739
2020-11-05	66.50	66.50	65.00	66.50	51,615
2020-11-04	66.50	66.50	66.50	66.50	21,001
2020-11-03	66.50	66.50	66.50	66.50	1,244,213
2020-11-02	66.50	66.50	65.00	66.50	142,356
2020-10-30	65.00	66.50	65.00	66.50	3,929,254
2020-10-29	65.00	65.00	65.00	65.00	75,091
2020-10-28	65.00	65.00	65.00	65.00	966,526
2020-10-27	65.00	65.00	65.00	65.00	116,632
2020-10-26	66.00	66.00	65.00	65.00	741,228
2020-10-23	67.00	67.00	67.00	67.00	45,597
2020-10-22	67.00	67.00	67.00	67.00	215,057
2020-10-21	66.00	67.00	66.00	67.00	166,612
2020-10-20	65.50	66.00	65.50	66.00	445,268
2020-10-16	65.00	65.50	65.00	65.50	2,040,055
2020-10-15	66.00	66.00	64.50	65.00	280,621
2020-10-14	66.50	66.50	66.00	66.00	57,501
2020-10-13	66.50	66.50	66.50	66.50	52,571
2020-10-12	67.00	67.00	66.50	66.50	133,215
2020-10-09	67.50	67.50	67.00	67.00	88,370
2020-10-08	67.50	67.50	67.50	67.50	172,274
2020-10-07	67.00	67.50	67.00	67.50	441,439
2020-10-06	68.50	68.50	67.00	67.00	389,685
2020-10-05	69.00	69.00	68.50	68.50	68,470
2020-10-02	69.00	69.00	69.00	69.00	20,327
2020-10-01	69.50	69.50	68.00	69.00	362,761
2020-09-30	70.00	70.00	69.50	69.50	106,429
2020-09-29	69.50	70.00	69.50	70.00	290,156
2020-09-28	67.50	69.50	66.00	69.50	280,301
2020-09-25	67.50	67.50	67.50	67.50	33,050
2020-09-24	67.00	67.50	67.00	67.50	93,755
2020-09-23	67.00	68.50	67.00	68.50	70,418
2020-09-22	66.00	67.00	66.00	67.00	371,401
2020-09-21	67.50	67.50	66.00	66.00	386,005
2020-09-18	67.50	67.50	67.50	67.50	141,012
2020-09-17	68.50	68.50	67.50	67.50	73,209
2020-09-16	69.50	69.50	68.50	68.50	171,957
2020-09-15	63.00	67.50	63.00	67.50	321,871
2020-09-14	61.00	63.00	61.00	63.00	150,901
2020-09-11	61.00	61.00	60.00	61.00	50,664
2020-09-10	59.00	61.50	59.00	59.00	142,318
2020-09-09	59.00	59.00	59.00	59.00	723,450
2020-09-08	61.00	61.00	59.00	59.50	650,780
2020-09-07	61.50	61.50	61.00	61.00	313,391
2020-09-04	61.50	61.50	61.50	61.50	190,595
2020-09-03	61.50	61.50	61.50	61.50	271,765
2020-09-02	63.00	63.00	61.50	61.50	333,646
2020-09-01	63.00	63.00	63.00	63.00	179,879
2020-08-28	63.50	64.00	63.00	63.00	213,707
2020-08-27	64.50	64.50	63.50	63.50	169,028
2020-08-26	64.50	64.50	64.50	64.50	40,055
2020-08-25	65.00	65.00	64.00	64.50	223,811
2020-08-24	67.00	67.00	65.00	65.00	122,027
2020-08-21	67.50	67.50	67.00	67.00	44,813
2020-08-20	68.00	68.00	67.50	67.50	13,015
2020-08-19	68.00	68.00	67.00	68.00	312,750
2020-08-18	69.50	69.50	68.00	68.00	246,731
2020-08-17	69.50	69.50	69.50	69.50	61,897
2020-08-14	68.50	70.50	68.50	69.50	1,028,724
2020-08-13	65.50	68.50	65.50	68.50	2,925,062
2020-08-12	63.00	63.00	63.00	63.00	179,209
2020-08-11	63.00	63.00	63.00	63.00	85,564
2020-08-10	63.00	63.00	63.00	63.00	100,394
2020-08-07	63.00	63.00	63.00	63.00	37,274
2020-08-06	63.00	63.00	63.00	63.00	142,244
2020-08-05	63.00	63.00	63.00	63.00	34,108
2020-08-04	63.00	63.00	63.00	63.00	159,866
2020-08-03	63.00	63.00	63.00	63.00	193,985
2020-07-31	63.00	63.00	63.00	63.00	204,234
2020-07-30	63.00	63.00	62.00	63.00	535,567
2020-07-29	62.50	63.00	62.50	63.00	189,658
2020-07-28	63.00	63.00	62.50	62.50	39,447
2020-07-27	62.00	63.00	62.00	63.00	64,062
2020-07-24	63.00	63.00	62.50	62.50	325,052
2020-07-23	63.00	63.00	62.50	63.00	222,570
2020-07-22	63.50	63.50	62.50	62.50	77,102
2020-07-21	63.00	63.50	63.00	63.50	61,555
2020-07-20	63.00	64.00	62.00	63.00	119,855
2020-07-17	62.50	63.00	62.50	63.00	102,375
2020-07-16	62.50	62.50	62.50	62.50	59,875
2020-07-15	62.50	62.50	62.50	62.50	345,178
2020-07-14	62.50	62.50	62.00	62.50	169,677
2020-07-13	62.50	62.50	62.50	62.50	88,239
2020-07-10	62.50	62.50	62.50	62.50	276,428
2020-07-09	62.50	62.50	62.50	62.50	162,804
2020-07-08	62.50	62.50	62.50	62.50	113,289
2020-07-07	62.50	62.50	62.50	62.50	199,281
2020-07-06	62.50	62.50	62.50	62.50	292,690
2020-07-03	62.50	62.50	62.00	62.50	92,536
2020-07-02	63.50	63.50	62.00	62.50	183,086
2020-07-01	63.00	63.00	63.00	63.00	96,616
2020-06-30	62.50	63.00	62.50	62.50	88,566
2020-06-29	62.50	62.50	62.50	62.50	148,046
2020-06-26	62.50	62.50	62.50	62.50	483,202
2020-06-25	62.50	62.50	62.00	62.50	59,218
2020-06-24	64.50	64.50	63.00	64.50	163,500
2020-06-23	64.50	64.50	64.50	64.50	113,257
2020-06-22	61.50	65.00	61.50	64.50	379,615
2020-06-19	63.00	63.00	61.50	61.50	7,136,422
2020-06-18	64.00	64.50	63.00	63.00	474,901
2020-06-17	62.50	64.00	61.00	62.50	314,607
2020-06-16	60.50	63.40	63.40	62.50	1,005,793
2020-06-15	57.50	58.50	57.50	58.50	406,964
2020-06-12	58.20	59.00	58.00	59.00	169,513
2020-06-11	59.00	59.00	59.00	59.00	66,177
2020-06-10	60.50	60.50	59.00	59.00	300,978
2020-06-09	61.00	61.00	60.50	60.50	213,160
2020-06-08	62.00	62.00	61.00	61.00	394,983
2020-06-05	62.50	62.50	62.00	62.00	199,993
2020-06-04	63.50	63.50	62.00	62.50	244,403
2020-06-03	57.50	63.50	57.50	63.50	975,301
2020-06-02	56.00	57.50	56.00	57.00	88,006
2020-06-01	56.00	55.00	55.00	56.00	303,090
2020-05-29	56.00	56.00	56.00	56.00	93,986
2020-05-28	56.00	56.50	56.00	56.00	132,085
2020-05-27	56.50	56.50	56.50	56.50	24,195
2020-05-26	56.50	56.50	56.50	56.50	451,951
2020-05-22	56.50	56.50	56.50	56.50	94,800
2020-05-21	56.50	56.50	56.50	56.50	161,016
2020-05-20	56.50	56.50	56.50	56.50	174,979
2020-05-19	56.50	56.50	56.50	56.50	337,972
2020-05-18	56.50	57.00	56.50	56.50	50,607
2020-05-15	56.50	56.50	55.00	56.50	51,972
2020-05-14	60.70	60.70	56.50	56.50	305,827
2020-05-13	59.00	60.00	60.00	60.70	604,067
2020-05-12	57.50	59.50	57.50	59.00	176,369
2020-05-11	57.50	57.50	57.50	57.50	226,158
2020-05-07	54.00	57.50	54.00	57.50	2,081,704
2020-05-06	52.00	54.00	52.00	54.00	1,115,107
2020-05-05	51.00	51.00	51.00	51.00	144,471
2020-05-04	51.00	51.00	51.00	51.00	63,748
2020-05-01	51.00	51.00	50.00	51.00	81,974
2020-04-30	52.50	52.50	51.00	52.50	224,555
2020-04-29	53.00	53.00	52.00	52.50	308,655
2020-04-28	50.50	53.00	50.50	50.50	242,986
2020-04-27	48.00	50.50	48.00	50.50	269,439
2020-04-24	48.00	48.00	48.00	48.00	56,429
2020-04-23	48.00	48.00	48.00	48.00	106,002
2020-04-22	48.00	48.00	48.00	48.00	677,756
2020-04-21	48.00	48.00	48.00	48.00	650,857
2020-04-20	48.00	48.00	48.00	48.00	277,180
2020-04-17	47.50	48.00	47.50	48.00	257,508
2020-04-16	47.50	47.50	47.00	47.50	116,910
2020-04-15	48.00	48.00	47.50	47.50	120,042
2020-04-14	49.00	49.00	48.00	49.00	206,160
2020-04-09	48.50	49.00	47.00	49.00	741,858
2020-04-08	48.00	48.00	48.00	48.00	20,380
2020-04-07	48.00	48.00	48.00	48.00	246,920
2020-04-06	48.00	48.00	46.00	48.00	30,407
2020-04-03	48.00	48.00	48.00	48.00	0
2020-04-03	48.00	48.00	46.00	48.00	112,596
2020-04-02	48.50	48.00	48.00	48.00	124,737
2020-04-02	48.50	49.00	47.00	48.50	107,673
2020-04-01	50.00	48.50	48.50	48.50	51,131
2020-04-01	50.00	50.00	48.50	50.50	51,131
2020-03-31	50.50	50.50	50.50	50.50	130,939
2020-03-30	50.50	50.50	49.00	50.50	258,281
2020-03-27	50.50	50.50	49.00	49.50	160,417
2020-03-26	45.00	49.00	44.00	45.00	313,394
2020-03-25	42.00	45.00	41.00	42.00	399,061
2020-03-24	41.50	42.00	40.00	41.00	203,050
2020-03-23	43.00	43.00	42.00	43.00	139,658
2020-03-20	42.00	42.00	41.00	42.00	22,134
2020-03-19	42.00	42.00	41.00	42.00	71,694
2020-03-18	42.00	42.00	41.00	43.00	37,682
2020-03-17	45.00	45.00	43.00	45.00	535,013
2020-03-16	47.00	47.00	45.50	48.25	267,734
2020-03-13	49.00	49.00	48.00	49.00	440,290
2020-03-12	51.50	51.50	48.50	53.00	600,595
2020-03-11	54.00	54.00	53.00	54.00	88,590
2020-03-10	55.50	55.50	55.00	55.50	99,810
2020-03-09	57.00	57.00	55.00	57.00	86,441
2020-03-06	57.00	57.00	57.00	57.00	272,445
2020-03-05	57.50	57.50	57.50	57.50	125,807
2020-03-04	57.50	57.50	57.50	57.50	133,676
2020-03-03	56.00	56.00	56.00	56.00	199,089
2020-03-02	56.00	56.00	56.00	56.00	165,719
2020-02-28	57.50	57.50	56.00	58.00	1,074,632
2020-02-27	58.50	58.50	58.00	58.50	414,602
2020-02-26	60.50	60.50	58.50	60.50	297,071
2020-02-25	64.00	64.00	61.00	64.00	424,935
2020-02-24	65.50	65.50	64.00	66.00	183,791
2020-02-21	66.50	66.50	65.50	66.00	916,685
2020-02-20	64.00	66.50	64.60	66.50	405,095
2020-02-19	62.00	64.50	62.00	64.00	347,327
2020-02-18	62.00	62.00	62.00	62.00	94,519
2020-02-17	59.50	62.00	59.50	62.00	1,095,224
2020-02-14	59.50	59.50	59.50	59.50	250,723
2020-02-13	58.50	59.50	58.50	59.50	71,428
2020-02-12	59.00	59.00	58.50	58.50	153,287
2020-02-11	59.00	59.00	59.00	59.00	148,577
2020-02-10	59.00	59.00	59.00	59.00	66,246
2020-02-07	59.00	59.00	59.00	59.00	169,712
2020-02-06	58.00	59.00	58.00	59.00	215,091
2020-02-05	57.00	58.00	57.00	58.00	92,201
2020-02-04	57.00	57.00	57.00	57.00	69,723
2020-02-03	57.50	57.50	57.00	57.00	371,019
2020-01-31	58.50	58.50	57.50	58.50	37,310
2020-01-30	58.50	58.00	58.00	58.50	214,877
2020-01-29	59.00	59.00	58.50	58.50	52,837
2020-01-28	59.50	59.50	59.00	59.00	112,369
2020-01-27	60.50	60.50	59.50	59.50	180,933
2020-01-24	60.50	60.50	60.50	60.50	71,944
2020-01-23	60.50	60.50	60.50	60.50	154,870
2020-01-22	59.00	60.50	59.00	60.50	1,019,309
2020-01-21	59.00	59.00	58.00	59.00	75,678
2020-01-20	59.00	59.00	59.00	59.00	311,253
2020-01-17	59.00	59.00	59.00	59.00	103,433
2020-01-16	59.00	59.00	59.00	59.00	47,361
2020-01-15	59.00	59.00	59.00	59.00	2,506,003
2020-01-14	59.00	59.00	59.00	59.00	93,158
2020-01-13	58.50	59.00	58.50	59.00	199,971
2020-01-10	58.50	58.50	58.50	58.50	29,498
2020-01-09	58.50	58.50	58.50	58.50	200,235
2020-01-08	58.50	58.50	58.50	58.50	60,802
2020-01-07	58.50	58.50	58.50	58.50	300,881
2020-01-06	59.00	59.00	58.50	58.50	184,327
2020-01-03	58.50	58.50	58.50	58.50	433,483
2020-01-02	55.00	58.50	55.00	58.50	246,137
2019-12-31	55.00	55.00	55.00	55.00	9,829
2019-12-30	55.00	55.00	55.00	55.00	64,569
2019-12-27	55.00	55.00	55.00	55.00	41,444
2019-12-24	55.00	55.00	55.00	55.00	45,697
2019-12-23	56.50	56.50	55.00	55.00	308,617
2019-12-20	57.00	57.00	56.50	56.50	169,384
2019-12-19	57.00	57.00	57.00	57.00	161,163
2019-12-18	56.50	57.00	56.00	57.00	92,714
2019-12-17	60.00	60.00	56.50	56.50	312,823
2019-12-16	60.00	60.00	60.00	60.00	116,638
2019-12-13	60.00	60.00	60.00	60.00	99,899
2019-12-12	59.50	60.50	59.50	60.00	283,943
2019-12-11	60.00	60.00	59.00	59.50	763,280
2019-12-10	60.00	60.00	60.00	60.00	222,182
2019-12-09	60.00	60.00	60.00	60.00	202,767
2019-12-06	60.50	60.50	60.00	60.50	335,089
2019-12-05	60.00	60.50	60.00	60.00	308,635
2019-12-04	60.00	60.00	60.00	60.00	219,940
2019-12-03	60.00	61.00	60.00	60.50	228,497
2019-12-02	60.00	61.00	61.00	60.00	369,683
2019-11-29	61.50	61.00	61.00	60.00	734,445
2019-11-28	58.00	62.50	58.00	61.50	3,142,154
2019-11-27	57.50	58.50	57.50	58.50	128,199
2019-11-26	57.50	58.00	57.50	57.50	325,928
2019-11-25	57.00	57.50	57.00	57.50	282,368
2019-11-22	53.60	57.00	56.40	57.00	1,785,876
2019-11-21	50.50	53.50	50.00	53.30	399,880
2019-11-20	50.00	50.50	50.00	50.50	400,066
2019-11-19	49.00	50.00	49.00	50.00	726,960
2019-11-18	49.00	49.00	48.50	48.50	176,261
2019-11-15	49.00	49.00	49.00	49.00	126,136
2019-11-14	49.00	49.00	49.00	49.00	51,086
2019-11-13	49.00	49.00	49.00	49.00	30,938
2019-11-12	48.75	49.00	48.75	49.00	211,426
2019-11-11	49.50	49.50	48.75	48.75	216,589
2019-11-08	50.00	50.00	49.50	49.50	99,577
2019-11-07	50.00	50.00	50.00	50.00	173,700
2019-11-06	50.00	50.00	50.00	50.00	149,153
2019-11-05	50.60	50.60	49.00	50.00	68,232
2019-11-04	49.50	50.00	49.50	50.00	170,977
2019-11-01	50.00	50.00	49.00	49.50	111,500
2019-10-31	50.50	50.50	50.50	50.50	293,517
2019-10-30	50.50	50.50	50.50	50.50	204,863
2019-10-29	48.25	50.50	48.25	48.25	2,114,642
2019-10-28	48.50	48.50	47.75	48.25	422,370
2019-10-25	48.50	48.50	48.50	48.50	70,635
2019-10-24	48.50	48.50	48.00	48.50	86,197
2019-10-23	49.50	49.50	48.50	48.50	33,920
2019-10-22	47.50	49.50	47.50	49.50	1,632,546
2019-10-21	47.00	48.00	48.00	47.50	116,927
2019-10-18	46.25	47.00	46.25	47.00	637,334
2019-10-17	46.25	46.25	46.25	46.25	7,458
2019-10-16	46.25	46.25	46.25	46.25	447,646
2019-10-15	46.25	46.50	46.25	46.25	135,322
2019-10-14	46.50	46.50	46.25	46.25	46,579
2019-10-11	46.50	46.50	46.00	46.50	32,642
2019-10-10	46.50	46.50	46.50	46.50	94,669
2019-10-09	46.50	46.50	46.50	46.50	107,029
2019-10-08	47.25	47.25	46.50	46.50	150,937
2019-10-07	47.00	47.25	46.50	47.25	202,409
2019-10-04	47.00	47.00	47.00	47.00	174,347
2019-10-03	47.25	47.25	47.00	47.00	70,458
2019-10-02	47.25	47.25	47.25	47.25	136,220
2019-10-01	47.25	47.25	46.50	47.25	53,621
2019-09-30	47.25	47.50	47.25	47.25	103,026
2019-09-27	47.25	47.25	47.25	47.25	103,431
2019-09-26	47.75	47.75	47.25	47.25	144,343
2019-09-25	48.00	48.00	48.00	48.00	56,459
2019-09-24	48.50	48.50	48.00	48.00	500
2019-09-23	48.50	48.50	48.50	48.50	98,573
2019-09-20	48.50	48.50	48.50	48.50	42,070
2019-09-19	47.50	48.50	47.50	48.50	470,078
2019-09-18	47.20	47.50	47.20	47.50	134,949
2019-09-17	48.00	48.00	47.00	47.00	106,520
2019-09-16	48.00	48.00	48.00	48.00	97,448
2019-09-13	48.00	48.00	48.00	48.00	101,082
2019-09-12	47.75	48.00	47.00	48.00	240,531
2019-09-11	46.50	48.50	46.50	47.75	206,207
2019-09-10	46.50	46.50	46.50	46.50	52,896
2019-09-09	46.50	46.50	46.50	46.50	148,896
2019-09-06	46.50	46.50	46.50	46.50	153,163
2019-09-05	46.50	46.50	46.50	46.50	50,508
2019-09-04	45.75	46.50	45.75	46.50	372,650
2019-09-03	45.75	45.75	45.75	45.75	374,062
2019-09-02	45.75	45.75	45.75	45.75	13,477
2019-08-30	45.75	45.75	45.75	45.75	28,073
2019-08-29	45.75	45.75	45.75	45.75	78,436
2019-08-28	46.00	46.00	45.00	45.75	46,603
2019-08-27	46.00	46.00	46.00	46.00	76,609
2019-08-23	46.00	46.00	46.00	46.00	56,053
2019-08-22	46.00	46.00	45.00	46.00	158,926
2019-08-21	46.00	46.00	46.00	46.00	1,020,721
2019-08-20	46.00	46.00	46.00	46.00	57,905
2019-08-19	46.00	46.00	46.00	46.00	209,404
2019-08-16	45.50	46.00	45.50	46.00	51,938
2019-08-15	46.00	46.00	45.50	45.50	415,126
2019-08-14	47.00	47.00	46.00	46.00	150,659
2019-08-13	47.00	47.00	47.00	47.00	68,414
2019-08-12	47.00	47.00	47.00	47.00	606,838
2019-08-09	47.00	47.00	47.00	47.00	17,462
2019-08-08	47.00	47.00	47.00	47.00	137,148
2019-08-07	47.00	47.00	47.00	47.00	2,286
2019-08-06	47.75	47.75	47.00	47.00	186,480
2019-08-05	48.50	48.50	48.00	48.00	1,731,618
2019-08-02	48.50	49.00	48.50	48.50	194,115
2019-08-01	49.50	49.50	48.50	48.50	232,160
2019-07-31	49.50	49.50	49.50	49.50	35,972
2019-07-30	49.50	49.50	49.50	49.50	786,506
2019-07-29	50.10	50.10	49.50	49.50	89,056
2019-07-26	50.00	50.50	49.00	49.50	470,406
2019-07-25	49.50	49.50	49.50	49.50	136,155
2019-07-24	49.50	49.50	49.50	49.50	99,576
2019-07-23	49.25	49.50	49.25	49.50	89,538
2019-07-22	49.25	49.25	49.25	49.25	57,617
2019-07-19	49.50	49.50	49.25	49.25	171,369
2019-07-18	49.50	49.50	49.50	49.50	83,936
2019-07-17	49.70	49.70	49.50	49.50	81,105
2019-07-16	50.00	50.00	49.70	49.70	177,621
2019-07-15	50.50	50.50	50.00	50.00	420,453
2019-07-12	50.00	51.00	50.00	50.50	191,176
2019-07-11	48.50	49.00	49.00	49.50	123,016
2019-07-10	48.50	48.50	48.50	48.50	82,499
2019-07-09	48.00	48.00	48.00	48.00	1,339,640
2019-07-08	48.00	48.00	47.00	48.00	110,045
2019-07-05	47.25	47.75	47.25	47.50	475,189
2019-07-04	47.25	47.25	47.25	47.25	362,447
2019-07-03	47.25	47.25	47.25	47.25	33,249
2019-07-02	47.25	47.25	47.25	47.25	154,563
2019-07-01	49.00	49.00	47.25	47.25	107,842
2019-06-28	47.00	47.00	47.00	47.00	88,824
2019-06-27	47.00	47.50	47.50	47.00	103,037
2019-06-26	47.25	47.25	47.00	47.00	193,474
2019-06-25	47.25	47.25	46.50	47.25	2,130,093
2019-06-24	45.75	47.25	45.75	47.00	1,049,790
2019-06-21	45.75	45.75	45.75	45.75	121,956
2019-06-20	45.75	45.75	45.75	45.75	33,081
2019-06-19	45.25	45.75	45.25	45.75	133,718
2019-06-18	45.25	45.25	45.25	45.25	28,145
2019-06-17	45.00	45.25	45.00	45.25	113,577
2019-06-14	44.75	45.00	44.75	45.00	371,848
2019-06-13	44.75	44.75	44.75	44.75	125,453
2019-06-12	46.00	46.00	44.75	44.75	2,335,233
2019-06-11	43.50	44.00	43.50	44.00	141,036
2019-06-10	43.25	43.50	43.25	43.50	191,005
2019-06-07	43.25	43.25	43.25	43.25	83,205
2019-06-06	43.25	43.25	43.00	43.25	107,006
2019-06-05	43.75	43.75	43.25	43.25	907,209
2019-06-04	43.75	43.75	43.75	43.75	35,428
2019-06-03	43.75	43.75	43.75	43.75	77,761
2019-05-31	43.75	43.75	43.75	43.75	69,128
2019-05-30	43.75	43.75	43.75	43.75	88,940
2019-05-29	43.75	43.75	43.75	43.75	530,961
2019-05-28	43.75	43.75	43.75	43.75	35,488
2019-05-24	43.75	43.75	43.75	43.75	169,884
2019-05-23	44.25	44.25	44.00	44.00	349,654
2019-05-22	44.25	44.25	44.25	44.25	81,458
2019-05-21	44.50	44.50	44.25	44.25	337,723
2019-05-20	44.75	44.75	44.50	44.50	18,444
2019-05-17	45.50	45.50	44.75	44.75	646,708
2019-05-16	45.00	45.75	44.75	45.75	889,735
2019-05-15	42.75	45.25	42.75	45.00	3,074,853
2019-05-14	41.25	42.75	41.25	42.75	1,571,191
2019-05-13	40.25	40.25	40.25	40.25	16,389
2019-05-10	40.25	40.25	40.25	40.25	112,342
2019-05-09	40.25	40.25	40.25	40.25	182,416

Share	Price	Change
Mobile Tornado (MBT)	2.95	0%
Petrel Resources (PET)	2.80	0%
MaxCyte (MXCT)	395.00	0%
Plant Health (PHC)	4.41	0%
Wood Group (J) (WG.)	192.90	0%

Share	Price	Change
Cloudcoco (CLCO)	0.30	0%
Phoenix Copper. (PXC)	13.75	0%
Helix Exploration (HEX)	17.75	0%
Horizonte Minerals (HZM)	0.30	0%
Seeen (SEEN)	3.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0225	0
Lloyds (LLOY)	53.94	0
Inspirit Energy (INSP)	0.008	0
Premier African Minerals (PREM)	0.175	0
Clontarf (CLON)	0.0375	0