Eco (atlantic) Share History

Eco (atlantic) Share Price history. The following table shows end-of-day data ECO historical share prices for Eco (atlantic), 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	13.60	13.80	13.13	13.80	3,535,566
2024-05-14	14.13	13.50	13.50	13.50	2,673,189
2024-05-13	15.40	15.40	14.13	14.25	2,276,924
2024-05-10	14.60	15.30	15.30	15.30	3,362,975
2024-05-09	14.25	14.85	14.35	14.50	2,301,778
2024-05-08	13.60	14.25	13.20	14.00	819,285
2024-05-07	12.38	13.30	12.65	13.25	1,707,299
2024-05-06	12.35	12.35	12.35	12.35	0
2024-05-03	12.20	12.65	12.05	12.35	942,999
2024-05-02	12.30	12.40	12.05	12.20	955,584
2024-05-01	11.35	12.30	12.20	12.20	5,154,582
2024-04-30	10.80	12.25	11.50	11.50	6,205,233
2024-04-29	10.25	10.80	9.90	10.80	1,787,684
2024-04-26	10.20	10.25	9.90	10.25	1,181,965
2024-04-25	9.62	10.30	9.45	10.30	4,920,356
2024-04-24	8.50	9.70	8.60	9.40	3,813,520
2024-04-23	8.70	8.50	8.50	8.50	663,901
2024-04-22	7.80	8.95	7.80	8.80	4,011,182
2024-04-19	8.00	8.00	8.00	8.00	516,236
2024-04-18	8.10	8.10	7.90	8.00	1,045,207
2024-04-17	8.20	8.20	7.95	7.95	318,821
2024-04-16	8.15	8.30	8.10	8.20	776,888
2024-04-15	8.65	8.70	8.16	8.16	1,784,196
2024-04-12	8.60	8.95	8.70	8.85	2,416,386
2024-04-11	9.00	9.00	8.65	8.65	688,243
2024-04-10	9.00	9.00	8.70	9.00	713,442
2024-04-09	9.00	9.00	9.00	9.00	712,533
2024-04-08	8.80	9.15	9.00	9.00	1,823,244
2024-04-05	8.75	9.00	8.80	8.80	169,517
2024-04-04	8.50	8.80	8.50	8.75	774,076
2024-04-03	8.55	8.75	8.50	8.50	740,902
2024-04-02	8.65	8.55	8.50	8.50	223,225
2024-04-01	8.50	8.50	8.50	8.50	0
2024-03-29	8.50	8.50	8.50	8.50	0
2024-03-28	8.85	8.50	8.50	8.50	957,951
2024-03-27	8.85	8.85	8.85	8.85	425,146
2024-03-26	9.30	9.05	8.80	8.85	1,002,613
2024-03-25	9.55	9.20	9.20	9.20	221,095
2024-03-22	9.60	9.60	9.50	9.55	396,215
2024-03-21	9.50	9.50	9.50	9.50	347,021
2024-03-20	9.60	9.60	9.50	9.50	211,578
2024-03-19	9.60	9.60	9.32	9.60	47,431
2024-03-18	9.80	9.70	9.70	9.70	700,950
2024-03-15	9.70	9.80	9.68	9.80	678,075
2024-03-14	9.75	9.80	9.70	9.80	218,778
2024-03-13	9.60	9.75	9.40	9.75	1,413,260
2024-03-12	9.60	9.66	9.66	9.66	618,865
2024-03-11	9.80	9.80	9.65	9.65	446,207
2024-03-08	9.90	9.90	9.80	9.80	259,096
2024-03-07	11.00	11.13	9.70	9.90	2,034,625
2024-03-06	11.60	11.70	11.13	11.30	3,667,453
2024-03-05	11.20	11.20	11.00	11.00	1,068,713
2024-03-04	9.70	11.00	9.70	11.00	3,733,945
2024-03-01	9.85	9.75	9.50	9.75	459,367
2024-02-29	9.85	9.85	9.85	9.85	417,698
2024-02-28	9.95	9.95	9.86	9.95	71,634
2024-02-27	9.95	9.95	9.95	9.95	310,514
2024-02-26	9.95	9.86	9.86	9.86	25,655
2024-02-23	9.95	9.95	9.95	9.95	88,287
2024-02-22	9.85	9.98	9.60	9.60	407,634
2024-02-21	10.05	10.05	9.90	9.90	1,021,679
2024-02-20	9.98	10.03	9.98	10.03	28,033
2024-02-19	9.98	9.98	9.98	9.98	242,345
2024-02-16	9.98	9.98	9.98	9.98	94,013
2024-02-15	10.13	10.13	9.98	9.98	50,719
2024-02-14	10.20	10.40	10.13	10.13	441,177
2024-02-13	10.15	10.10	10.10	10.10	1,117,672
2024-02-12	10.15	10.15	10.15	10.15	272,410
2024-02-09	10.15	10.15	10.15	10.15	474,308
2024-02-08	10.10	10.15	10.10	10.15	342,630
2024-02-07	10.15	10.10	9.90	10.10	247,324
2024-02-06	10.15	10.15	10.15	10.15	890,881
2024-02-05	10.15	10.15	10.15	10.15	167,288
2024-02-02	10.05	10.25	10.05	10.05	1,590,019
2024-02-01	10.00	10.05	10.00	10.05	38,769
2024-01-31	10.00	10.00	10.00	10.00	925,687
2024-01-30	10.25	10.50	10.00	10.00	726,848
2024-01-29	10.15	10.25	10.15	10.25	287,895
2024-01-26	10.25	10.15	9.93	10.15	991,740
2024-01-25	10.25	10.25	10.15	10.15	297,649
2024-01-24	10.15	10.25	10.15	10.25	730,590
2024-01-23	10.03	10.15	10.00	10.15	513,496
2024-01-22	11.00	10.63	10.00	10.00	1,261,032
2024-01-19	11.00	11.00	11.00	11.00	215,143
2024-01-18	11.00	11.00	11.00	11.00	293,833
2024-01-17	11.00	11.00	11.00	11.00	217,875
2024-01-16	11.13	11.00	11.00	11.00	185,408
2024-01-15	11.00	11.00	10.88	11.00	621,926
2024-01-12	11.13	11.15	11.00	11.00	342,755
2024-01-11	10.63	11.25	10.63	11.13	2,395,519
2024-01-10	10.63	10.60	10.60	10.60	1,567,492
2024-01-09	10.88	10.88	10.63	10.63	93,002
2024-01-08	11.15	11.15	10.88	10.88	320,011
2024-01-05	10.88	10.88	10.75	10.88	649,396
2024-01-04	11.13	11.13	10.88	10.88	1,107,339
2024-01-03	10.75	11.25	11.00	11.13	996,464
2024-01-02	10.50	10.75	10.50	10.75	50,500
2024-01-01	11.05	11.05	11.05	11.05	0
2023-12-29	10.50	11.05	11.05	11.05	9,000
2023-12-28	10.50	10.50	10.50	10.50	48,787
2023-12-27	10.50	10.50	10.05	10.50	240,029
2023-12-26	10.50	10.50	10.50	10.50	0
2023-12-25	10.50	10.50	10.50	10.50	0
2023-12-22	10.50	10.50	10.50	10.50	2,524
2023-12-21	10.50	10.50	10.50	10.50	125,304
2023-12-20	10.20	10.50	10.40	10.50	661,657
2023-12-19	10.20	10.25	10.00	10.25	917,566
2023-12-18	10.20	10.20	10.20	10.20	5,858
2023-12-15	9.35	10.25	10.20	10.20	874,053
2023-12-14	9.10	9.35	9.10	9.35	566,583
2023-12-13	9.10	9.30	9.00	9.00	264,371
2023-12-12	9.10	9.30	9.00	9.10	723,871
2023-12-11	9.30	9.30	8.92	9.30	65,578
2023-12-08	9.75	9.75	9.25	9.30	736,316
2023-12-07	9.85	9.85	9.75	9.75	192,971
2023-12-06	10.10	10.10	9.85	9.85	87,086
2023-12-05	10.10	10.23	10.10	10.10	44,030
2023-12-04	10.25	10.25	10.10	10.10	143,286
2023-12-01	9.98	10.25	9.98	10.25	497,724
2023-11-30	9.85	9.98	9.85	9.98	325,835
2023-11-29	9.85	9.85	9.70	9.85	120,308
2023-11-28	10.25	10.25	9.75	9.85	604,547
2023-11-27	10.75	10.25	9.80	10.25	1,222,851
2023-11-24	10.50	10.75	10.50	10.75	189,140
2023-11-23	11.13	11.13	10.75	10.75	114,196
2023-11-22	11.13	11.13	10.70	10.70	58,226
2023-11-21	11.25	11.25	11.00	11.13	543,649
2023-11-20	11.25	11.25	11.25	11.25	174,515
2023-11-17	11.25	11.25	11.00	11.00	52,030
2023-11-16	11.25	11.25	11.00	11.25	747,866
2023-11-15	11.50	11.63	11.25	11.25	796,609
2023-11-14	11.38	11.38	11.00	11.00	1,188,694
2023-11-13	11.38	11.38	11.38	11.38	105,293
2023-11-10	11.13	11.38	11.13	11.38	203,796
2023-11-09	10.88	11.13	10.88	11.13	118,420
2023-11-08	11.25	11.25	10.75	10.75	200,295
2023-11-07	11.25	11.25	11.25	11.25	24,414
2023-11-06	11.75	11.75	11.25	11.25	212,230
2023-11-03	11.75	11.75	11.50	11.50	355,756
2023-11-02	11.25	11.75	11.25	11.75	646,808
2023-11-01	10.88	11.13	10.88	11.13	679,916
2023-10-31	10.75	10.88	10.63	10.88	643,084
2023-10-30	11.00	11.00	10.75	11.00	388,414
2023-10-27	10.75	11.50	10.75	11.00	734,201
2023-10-26	9.85	10.80	10.80	10.80	1,420,469
2023-10-25	10.25	9.85	9.70	9.70	910,167
2023-10-24	9.88	10.25	10.00	10.00	3,619,788
2023-10-23	9.88	9.98	9.88	9.98	275,112
2023-10-20	9.60	9.88	9.35	9.88	396,137
2023-10-19	10.38	9.70	9.45	9.66	2,207,921
2023-10-18	9.32	10.00	9.25	10.00	3,541,898
2023-10-17	10.25	9.60	9.60	9.60	211,498
2023-10-16	10.38	10.25	10.10	10.25	160,442
2023-10-13	10.38	10.30	10.30	10.30	184,026
2023-10-12	10.38	10.38	10.38	10.38	81,382
2023-10-11	10.75	10.75	10.38	10.38	253,530
2023-10-10	10.75	11.25	10.75	10.75	11,166
2023-10-09	10.75	11.25	10.75	10.75	24,372
2023-10-06	10.75	10.75	10.75	10.75	26,320
2023-10-05	11.00	11.00	10.75	10.75	266,194
2023-10-04	10.75	11.00	10.75	11.00	310,029
2023-10-03	11.00	11.00	10.75	10.75	213,220
2023-10-02	10.75	11.25	10.75	11.00	17,886,063
2023-09-29	11.13	11.00	10.50	10.50	3,532,369
2023-09-28	11.75	11.40	11.00	11.13	1,547,539
2023-09-27	12.25	12.00	11.75	11.75	1,403,016
2023-09-26	12.80	12.80	12.20	12.25	3,316,091
2023-09-25	13.75	12.90	12.90	12.90	1,425,596
2023-09-22	13.60	14.00	13.60	13.75	260,236
2023-09-21	13.75	13.75	13.75	13.75	253,339
2023-09-20	13.75	13.75	13.75	13.75	1,273,793
2023-09-19	13.75	13.75	13.75	13.75	1,130,468
2023-09-18	13.75	13.75	13.75	13.75	486,581
2023-09-15	13.75	13.88	13.75	13.75	2,251,850
2023-09-14	13.75	13.75	13.75	13.75	309,560
2023-09-13	13.75	13.75	13.75	13.75	2,294,710
2023-09-12	14.13	14.00	13.60	14.00	731,901
2023-09-11	14.63	14.50	14.13	14.13	551,546
2023-09-08	14.75	14.75	14.63	14.63	160,699
2023-09-07	15.25	14.60	14.60	14.60	308,000
2023-09-06	15.25	15.25	15.25	15.25	203,583
2023-09-05	15.25	15.25	15.25	15.25	223,407
2023-09-04	15.75	15.75	15.13	15.25	835,560
2023-09-01	15.75	16.00	15.50	15.50	905,221
2023-08-31	15.75	15.75	15.75	15.75	802,593
2023-08-30	16.20	16.25	15.75	15.90	1,051,352
2023-08-29	16.25	16.38	16.25	16.25	1,040,378
2023-08-28	16.38	16.38	16.38	16.38	0
2023-08-25	16.40	16.40	16.38	16.38	261,067
2023-08-24	16.50	16.53	16.40	16.40	632,962
2023-08-23	15.63	16.53	15.63	16.53	3,827,819
2023-08-22	16.25	16.25	15.63	15.63	1,037,020
2023-08-21	16.25	16.25	16.25	16.25	117,890
2023-08-18	16.63	16.63	16.25	16.25	258,283
2023-08-17	16.25	16.88	16.63	16.75	2,582,530
2023-08-16	15.88	16.25	15.88	16.25	227,260
2023-08-15	16.00	16.00	16.00	16.00	39,021
2023-08-14	16.25	16.25	16.00	16.00	338,467
2023-08-11	16.25	16.50	16.25	16.25	925,302
2023-08-10	14.75	16.20	15.85	16.20	4,013,524
2023-08-09	14.25	14.50	14.05	14.25	346,557
2023-08-08	14.75	14.75	14.25	14.25	307,081
2023-08-07	14.75	14.75	14.75	14.75	2,675
2023-08-04	14.75	14.75	14.50	14.75	156,802
2023-08-03	14.75	14.75	14.75	14.75	9,181
2023-08-02	14.75	14.75	14.75	14.75	4,136
2023-08-01	15.50	15.50	14.75	14.75	365,393
2023-07-31	15.00	15.25	15.00	15.25	317,275
2023-07-28	14.50	15.00	14.50	15.00	237,234
2023-07-27	14.00	14.50	13.75	14.50	891,053
2023-07-26	13.63	14.00	14.00	14.00	549,288
2023-07-25	13.00	13.63	13.13	13.50	1,335,447
2023-07-24	13.00	13.00	12.75	12.75	486,120
2023-07-21	14.00	14.00	13.00	13.00	339,957
2023-07-20	13.25	13.30	13.30	13.30	998,269
2023-07-19	13.25	13.25	13.25	13.25	116,445
2023-07-18	13.00	13.50	13.00	13.25	246,096
2023-07-17	14.25	14.25	13.50	13.50	508,096
2023-07-14	13.50	14.75	13.25	14.25	997,131
2023-07-13	14.25	13.80	13.80	13.80	290,518
2023-07-12	14.25	14.25	14.25	14.25	54,902
2023-07-11	13.25	14.25	13.40	14.25	183,829
2023-07-10	14.00	13.40	13.40	13.40	243,507
2023-07-07	14.25	14.25	14.00	14.00	79,881
2023-07-06	14.50	14.50	14.25	14.25	421,239
2023-07-05	14.13	15.38	14.13	14.50	788,318
2023-07-04	13.75	14.40	13.75	14.40	173,830
2023-07-03	14.50	14.25	13.75	13.75	148,928
2023-06-30	14.50	15.00	14.25	14.50	277,357
2023-06-29	15.00	15.25	14.50	14.50	404,239
2023-06-28	15.50	15.75	15.40	15.40	209,121
2023-06-27	16.00	16.00	15.50	15.80	111,366
2023-06-26	16.50	16.50	16.00	16.00	77,014
2023-06-23	16.50	16.50	16.00	16.00	152,740
2023-06-22	17.00	17.00	16.50	16.50	55,229
2023-06-21	17.00	17.00	17.00	17.00	123,816
2023-06-20	17.00	17.00	17.00	17.00	53,034
2023-06-19	17.00	17.00	16.75	17.00	140,032
2023-06-16	17.50	17.50	16.95	17.20	85,552
2023-06-15	17.00	17.00	17.00	17.00	350,830
2023-06-14	17.00	17.00	16.60	17.00	132,188
2023-06-13	17.25	17.35	17.00	17.00	115,546
2023-06-12	17.50	17.50	17.25	17.25	38,767
2023-06-09	17.50	17.50	17.50	17.50	88,496
2023-06-08	17.50	17.75	17.25	17.50	104,067
2023-06-07	17.75	17.75	17.75	17.75	211,184
2023-06-06	17.75	17.75	17.75	17.75	248,544
2023-06-05	17.50	17.50	17.50	17.50	38,036
2023-06-02	17.75	17.50	17.20	17.50	115,998
2023-06-01	17.75	17.75	17.50	17.50	279,403
2023-05-31	17.75	17.75	17.30	17.75	12,305
2023-05-30	18.50	17.50	17.50	17.50	431,366
2023-05-29	18.50	18.50	18.50	18.50	0
2023-05-26	18.50	18.50	18.50	18.50	35,752
2023-05-25	18.50	18.50	18.50	18.50	34,786
2023-05-24	18.50	18.50	18.50	18.50	125,790
2023-05-23	18.75	18.75	18.50	18.50	452,444
2023-05-22	19.25	19.25	18.75	18.75	44,614
2023-05-19	19.75	19.75	19.25	19.25	227,606
2023-05-18	19.75	19.00	19.00	19.00	61,698
2023-05-17	19.75	19.75	19.20	19.75	405,521
2023-05-16	19.50	19.75	19.50	19.75	115,271
2023-05-15	19.50	19.50	19.50	19.50	155,706
2023-05-12	19.50	19.10	18.50	19.10	114,429
2023-05-11	19.50	19.50	19.50	19.50	584,209
2023-05-10	19.50	19.50	19.50	19.50	558,358
2023-05-09	19.50	19.50	19.50	19.50	51,819
2023-05-08	19.50	19.50	19.50	19.50	0
2023-05-05	19.25	19.50	18.75	19.50	509,017
2023-05-04	19.25	19.25	19.25	19.25	45,976
2023-05-03	19.50	19.50	19.25	19.25	352,573
2023-05-02	20.00	20.00	19.25	19.25	423,799
2023-05-01	20.00	20.00	20.00	20.00	0
2023-04-28	20.25	20.25	20.00	20.00	37,649
2023-04-27	20.25	20.25	20.25	20.25	312,306
2023-04-26	20.50	20.50	20.25	20.25	119,274
2023-04-25	20.50	20.50	20.50	20.50	41,933
2023-04-24	20.50	20.50	20.50	20.50	50,495
2023-04-21	20.50	20.50	20.50	20.50	27,818
2023-04-20	20.50	20.50	20.50	20.50	135,528
2023-04-19	20.50	20.50	20.50	20.50	108,763
2023-04-18	20.25	20.50	20.25	20.50	285,107
2023-04-17	20.00	20.25	20.00	20.25	71,610
2023-04-14	19.75	20.00	19.75	20.00	248,084
2023-04-13	20.00	20.00	19.75	19.75	272,741
2023-04-12	19.75	20.00	19.75	20.00	149,112
2023-04-11	19.25	19.50	19.00	19.50	145,648
2023-04-10	19.25	19.25	19.25	19.25	0
2023-04-07	19.25	19.25	19.25	19.25	0
2023-04-06	19.75	19.75	19.25	19.25	344,119
2023-04-05	19.75	19.75	19.75	19.75	21,887
2023-04-04	20.00	19.75	19.50	19.75	141,642
2023-04-03	20.25	20.25	19.60	20.25	134,372
2023-03-31	20.25	20.25	20.25	20.25	221,408
2023-03-30	21.00	21.00	20.25	20.25	146,907
2023-03-29	21.00	21.00	21.00	21.00	12,765
2023-03-28	21.00	21.00	21.00	21.00	414,709
2023-03-27	21.00	21.00	21.00	21.00	103,840
2023-03-24	20.75	21.00	20.50	21.00	175,585
2023-03-23	20.75	20.75	20.75	20.75	90,057
2023-03-22	21.25	20.50	20.50	20.50	221,700
2023-03-21	20.00	21.00	20.00	21.00	291,715
2023-03-20	20.50	20.50	19.75	20.00	306,590
2023-03-17	21.00	20.75	20.50	20.75	65,568
2023-03-16	21.25	21.25	21.00	21.00	16,490
2023-03-15	22.25	22.25	21.25	21.25	326,441
2023-03-14	23.25	22.25	22.00	22.25	458,672
2023-03-13	23.75	22.90	22.90	22.90	906,885
2023-03-10	23.00	23.50	22.75	23.25	687,298
2023-03-09	23.20	23.50	23.00	23.00	476,859
2023-03-08	23.00	23.50	23.00	23.50	676,604
2023-03-07	21.75	22.50	20.80	22.50	306,768
2023-03-06	22.00	22.25	21.75	22.00	732,421
2023-03-03	21.00	22.10	22.10	22.10	649,650
2023-03-02	20.50	21.00	20.25	20.80	920,893
2023-03-01	19.25	21.30	20.75	20.75	1,190,320
2023-02-28	18.75	19.25	18.75	19.25	198,989
2023-02-27	18.75	18.75	18.75	18.75	92,352
2023-02-24	19.00	19.00	18.75	18.75	170,299
2023-02-23	19.00	19.00	19.00	19.00	3,268
2023-02-22	19.25	19.25	18.75	19.00	288,519
2023-02-21	19.75	20.00	19.25	19.70	463,274
2023-02-20	19.75	19.75	19.75	19.75	86,634
2023-02-17	19.75	19.75	19.75	19.75	77,775
2023-02-16	19.75	19.75	19.75	19.75	121,315
2023-02-15	19.75	19.75	19.75	19.75	100,665
2023-02-14	19.50	19.75	19.50	19.75	108,350
2023-02-13	19.25	19.50	19.25	19.50	264,674
2023-02-10	19.25	19.50	19.25	19.25	192,205
2023-02-09	19.25	19.25	18.50	19.25	852,161
2023-02-08	19.75	19.75	19.25	19.25	916,929
2023-02-07	19.75	20.00	19.75	19.75	661,230
2023-02-06	20.25	20.50	19.75	20.50	105,659
2023-02-03	21.25	21.25	20.25	20.25	951,620
2023-02-02	22.00	22.00	21.25	21.25	1,288,798
2023-02-01	23.00	21.90	21.90	21.90	265,752
2023-01-31	22.75	22.50	22.50	22.50	355,962
2023-01-30	23.50	23.50	22.75	22.75	224,155
2023-01-27	23.25	23.00	23.00	23.00	2,285,070
2023-01-26	23.00	23.50	23.00	23.25	1,519,527
2023-01-25	23.25	22.90	22.70	22.75	1,588,727
2023-01-24	22.00	22.30	22.30	22.30	1,054,430
2023-01-23	21.50	22.30	22.00	22.30	2,848,071
2023-01-20	21.00	21.00	20.40	20.80	1,065,136
2023-01-19	21.20	21.70	20.10	20.75	2,035,131
2023-01-18	20.25	20.90	20.80	20.80	763,016
2023-01-17	19.25	20.25	19.25	20.25	752,436
2023-01-16	18.50	19.00	18.50	19.00	542,633
2023-01-13	18.00	18.50	18.00	18.50	410,764
2023-01-12	18.00	18.00	18.00	18.00	141,732
2023-01-11	17.75	18.00	18.00	18.00	355,880
2023-01-10	17.75	18.00	17.75	17.75	98,503
2023-01-09	17.75	18.00	18.00	18.00	168,178
2023-01-06	17.75	17.75	17.63	17.75	391,325
2023-01-05	18.25	18.25	17.75	17.75	238,414
2023-01-04	19.00	19.00	18.40	18.40	538,134
2023-01-03	18.50	19.00	18.50	19.00	159,626
2023-01-02	18.50	18.50	18.50	18.50	0
2022-12-30	19.00	19.00	18.25	18.50	362,655
2022-12-29	19.25	19.75	19.25	19.25	1,428,728
2022-12-28	17.50	19.30	17.50	19.00	1,090,418
2022-12-27	17.50	17.50	17.50	17.50	0
2022-12-26	17.50	17.50	17.50	17.50	0
2022-12-23	17.50	17.50	17.50	17.50	143,926
2022-12-22	17.50	17.50	17.50	17.50	760,578
2022-12-21	17.50	17.50	17.50	17.50	575,710
2022-12-20	17.50	17.70	17.50	17.50	118,738
2022-12-19	17.50	18.25	17.25	17.50	1,824,870
2022-12-16	17.75	17.75	17.50	17.50	102,156
2022-12-15	17.75	17.75	17.50	17.75	13,805
2022-12-14	17.75	18.00	17.75	17.75	190,991
2022-12-13	17.75	17.75	17.75	17.75	232,772
2022-12-12	17.50	17.75	17.50	17.75	1,076,490
2022-12-09	18.00	18.00	17.75	17.75	362,827
2022-12-08	18.00	18.00	17.70	18.00	1,051,433
2022-12-07	18.25	18.50	17.70	17.70	2,459,927
2022-12-06	18.75	18.75	17.75	18.00	3,003,727
2022-12-05	19.25	19.25	19.00	19.00	705,648
2022-12-02	20.50	19.75	19.40	19.40	2,750,234
2022-12-01	21.50	21.25	20.75	20.75	784,384
2022-11-30	21.25	21.50	21.20	21.20	891,833
2022-11-29	22.50	22.70	21.25	21.25	885,948
2022-11-28	22.75	22.75	22.50	22.50	1,668,840
2022-11-25	21.75	22.60	21.25	22.60	1,716,360
2022-11-24	21.25	21.75	21.20	21.50	1,490,078
2022-11-23	19.75	21.50	20.25	21.50	4,796,445
2022-11-22	20.00	20.50	19.85	19.85	2,384,878
2022-11-21	18.00	20.50	18.50	19.50	9,239,981
2022-11-18	16.00	20.25	17.50	17.50	30,049,983
2022-11-17	41.50	42.25	41.50	42.00	1,136,423
2022-11-16	40.75	41.00	40.00	41.00	2,234,373
2022-11-15	45.25	41.50	41.50	41.50	1,984,753
2022-11-14	44.25	46.00	44.50	45.00	1,096,324
2022-11-11	43.25	44.25	43.25	44.25	1,818,650
2022-11-10	43.25	43.50	42.25	42.75	1,188,802
2022-11-09	44.00	44.00	42.50	42.50	2,960,112
2022-11-08	39.00	39.50	38.00	39.25	444,953
2022-11-07	41.90	41.90	38.50	39.00	1,993,665
2022-11-04	40.00	42.00	39.75	40.80	3,157,781
2022-11-03	36.25	41.50	39.60	39.60	3,236,659
2022-11-02	36.25	34.50	34.50	34.50	850,324
2022-11-01	37.25	36.00	36.00	36.00	710,803
2022-10-31	37.50	38.75	37.00	37.00	3,381,707
2022-10-28	35.50	36.50	35.50	36.50	2,805,547
2022-10-27	35.50	36.50	35.40	35.40	4,752,371
2022-10-26	33.00	35.00	32.00	34.85	1,816,845
2022-10-25	31.50	33.00	30.70	33.00	1,071,818
2022-10-24	30.25	31.50	30.25	31.50	925,190
2022-10-21	30.25	30.25	30.25	30.25	1,707,898
2022-10-20	30.50	30.50	30.25	30.25	679,862
2022-10-19	31.25	30.50	29.50	30.50	591,607
2022-10-18	32.75	32.00	31.00	31.00	1,248,923
2022-10-17	33.00	33.00	32.25	32.60	850,240
2022-10-14	32.50	32.25	32.10	32.10	532,058
2022-10-13	32.25	32.25	32.00	32.25	1,137,717
2022-10-12	34.00	32.50	31.75	32.25	1,961,702
2022-10-11	34.75	35.00	33.75	33.75	1,050,565
2022-10-10	36.25	35.70	34.70	34.70	1,821,838
2022-10-07	35.00	36.50	36.00	36.50	2,590,582
2022-10-06	34.75	35.25	34.60	34.80	1,930,192
2022-10-05	34.75	35.50	34.70	34.70	1,521,051
2022-10-04	33.30	35.00	32.25	34.75	4,646,785
2022-10-03	32.25	32.70	32.60	32.60	3,449,327
2022-09-30	31.25	32.00	32.00	32.00	2,109,385
2022-09-29	29.75	31.00	31.00	31.00	1,742,804
2022-09-28	29.50	29.50	28.50	29.50	1,874,973
2022-09-27	29.25	29.50	29.50	29.50	3,782,654
2022-09-26	30.25	30.25	29.25	29.25	1,451,821
2022-09-23	32.00	29.80	29.80	29.80	1,590,171
2022-09-22	30.25	32.25	29.50	32.00	2,456,650
2022-09-21	30.50	30.75	27.75	30.25	5,329,221
2022-09-20	34.50	33.70	31.00	31.00	2,838,977
2022-09-19	34.50	34.50	34.50	34.50	0
2022-09-16	35.00	35.00	34.00	34.50	1,050,758
2022-09-15	35.10	35.25	34.00	34.00	1,037,004
2022-09-14	34.75	35.25	35.00	35.00	1,022,397
2022-09-13	35.75	35.70	34.50	34.75	1,137,398
2022-09-12	35.25	35.70	35.00	35.70	1,923,559
2022-09-09	35.40	35.40	34.50	34.50	887,555
2022-09-08	34.25	34.50	34.50	34.50	1,080,432
2022-09-07	34.50	34.50	34.50	34.50	928,113
2022-09-06	35.25	36.00	34.25	34.75	3,302,874
2022-09-05	34.50	36.00	35.25	36.00	2,939,964
2022-09-02	33.50	34.60	33.25	34.60	891,909
2022-09-01	35.00	35.00	33.50	33.50	965,112
2022-08-31	35.25	34.60	33.50	34.60	2,299,982
2022-08-30	35.30	36.80	35.00	35.00	3,129,216
2022-08-29	35.25	35.25	35.25	35.25	0
2022-08-26	32.00	35.25	34.25	35.25	3,283,132
2022-08-25	31.25	32.00	30.75	32.00	946,071
2022-08-24	31.50	31.50	31.00	31.25	332,372
2022-08-23	31.25	31.50	31.00	31.50	836,644
2022-08-22	31.50	31.50	30.75	31.50	1,284,003
2022-08-19	31.50	31.20	31.20	31.50	122,510
2022-08-18	31.75	31.75	31.00	31.50	1,558,007
2022-08-17	32.00	32.00	32.00	32.00	198,125
2022-08-16	32.50	32.50	31.50	32.00	1,097,309
2022-08-15	31.50	32.60	31.50	32.50	5,059,559
2022-08-12	28.75	31.00	29.00	31.00	2,981,359
2022-08-11	28.00	28.60	28.00	28.60	258,776
2022-08-10	27.75	28.25	27.75	28.25	407,442
2022-08-09	27.10	27.50	27.10	27.50	973,325
2022-08-08	27.50	27.50	27.25	27.25	629,297
2022-08-05	28.25	28.25	27.25	27.50	434,078
2022-08-04	28.50	28.75	27.75	28.30	1,420,428
2022-08-03	28.75	28.75	28.50	28.50	494,711
2022-08-02	28.75	28.50	28.50	28.75	264,502
2022-08-01	29.75	30.00	28.75	29.00	1,524,937
2022-07-29	29.00	30.00	28.75	30.00	1,571,026
2022-07-28	27.50	28.70	28.70	28.70	1,924,568
2022-07-27	26.75	27.25	26.70	27.25	1,620,572
2022-07-26	26.50	27.00	26.60	26.60	1,581,763
2022-07-25	26.50	26.50	26.50	26.50	370,905
2022-07-22	26.25	26.25	26.25	26.25	5,370,500
2022-07-21	25.75	26.35	25.75	26.35	1,238,451
2022-07-20	26.00	26.00	25.75	25.75	415,239
2022-07-19	26.00	26.00	26.00	26.00	348,423
2022-07-18	25.50	26.00	25.50	26.00	379,075
2022-07-15	25.00	26.25	25.00	25.50	1,274,765
2022-07-14	25.25	25.30	25.30	25.30	1,045,219
2022-07-13	25.25	25.25	25.25	25.25	64,256
2022-07-12	25.25	25.50	25.25	25.25	620,996
2022-07-11	25.25	26.00	25.25	25.25	688,457
2022-07-08	25.25	25.25	25.25	25.25	313,480
2022-07-07	25.60	25.25	24.80	25.25	1,072,615
2022-07-06	26.50	25.60	25.60	25.60	469,916
2022-07-05	26.25	27.00	26.25	26.50	1,572,138
2022-07-04	26.50	26.60	26.25	26.25	676,225
2022-07-01	25.75	26.50	25.75	26.50	12,267,743
2022-06-30	25.25	25.75	25.25	25.75	765,479
2022-06-29	25.25	25.50	25.25	25.50	521,885
2022-06-28	25.75	25.75	25.25	25.25	1,109,156
2022-06-27	27.00	26.25	25.75	25.75	2,077,984
2022-06-24	25.25	25.00	25.00	25.00	2,732,295
2022-06-23	25.75	26.00	25.25	25.25	1,356,638
2022-06-22	26.00	26.75	25.75	25.75	1,246,171
2022-06-21	25.75	26.25	26.00	26.25	2,813,879
2022-06-20	26.25	26.00	26.00	26.00	665,817
2022-06-17	25.75	26.25	25.00	26.25	1,261,517
2022-06-16	27.75	27.40	25.80	25.80	3,808,847
2022-06-15	27.75	27.75	27.75	27.75	146,624
2022-06-14	28.00	28.00	27.50	27.75	677,822
2022-06-13	31.00	31.00	28.25	28.25	1,677,496
2022-06-10	30.00	30.50	29.50	30.50	3,465,409
2022-06-09	29.50	30.00	30.00	30.00	1,360,237
2022-06-08	28.90	29.50	28.90	29.50	800,041
2022-06-07	29.25	29.20	28.75	29.00	576,553
2022-06-06	30.00	30.25	29.25	29.25	615,468
2022-06-03	30.00	30.00	30.00	30.00	0
2022-06-02	30.00	30.00	30.00	30.00	0
2022-06-01	30.50	30.00	30.00	30.00	669,514
2022-05-31	29.25	30.50	29.50	30.50	1,753,289
2022-05-30	28.50	29.30	29.00	29.30	1,410,907
2022-05-27	27.25	28.50	27.50	28.20	1,449,023
2022-05-26	27.25	27.25	27.25	27.25	376,462
2022-05-25	26.25	27.50	26.25	27.25	1,129,746
2022-05-24	27.25	27.00	26.25	26.25	900,524
2022-05-23	27.00	27.50	26.75	27.25	416,303
2022-05-20	26.75	27.00	26.50	27.00	748,298
2022-05-19	27.75	27.30	27.00	27.00	885,025
2022-05-18	28.00	28.00	27.75	27.75	707,597
2022-05-17	26.75	28.40	28.40	28.40	1,857,044
2022-05-16	27.00	27.00	25.75	26.75	1,170,520
2022-05-13	26.25	27.25	26.00	26.75	3,116,382
2022-05-12	28.75	28.75	25.75	26.25	6,502,519
2022-05-11	27.75	27.80	27.80	27.80	1,000,617
2022-05-10	28.75	28.25	27.30	28.00	3,374,635
2022-05-09	31.00	31.00	29.00	29.00	4,126,501
2022-05-06	31.75	31.75	30.75	30.75	2,211,033
2022-05-05	31.75	32.00	31.75	31.75	1,424,867
2022-05-04	32.25	32.00	31.75	31.75	201,693
2022-05-03	32.25	32.20	32.00	32.00	1,601,473
2022-05-02	32.00	32.00	32.00	32.00	0
2022-04-29	31.75	32.00	31.75	32.00	2,082,141
2022-04-28	31.75	31.75	31.75	31.75	864,052
2022-04-27	31.25	31.75	30.80	31.75	1,994,624
2022-04-26	30.30	31.50	30.25	31.25	2,043,504
2022-04-25	31.25	31.25	29.50	30.25	2,290,445
2022-04-22	31.75	31.10	31.10	31.25	1,974,367
2022-04-21	32.25	33.30	31.75	31.75	1,463,295
2022-04-20	32.25	32.40	32.40	32.40	1,133,153
2022-04-19	33.25	32.50	31.50	32.25	3,298,754
2022-04-18	32.10	32.10	32.10	32.10	0
2022-04-15	32.10	32.10	32.10	32.10	0
2022-04-14	31.25	33.00	31.75	32.10	4,632,704
2022-04-13	30.00	31.25	30.75	31.25	4,147,429
2022-04-12	29.50	30.30	30.30	30.30	3,043,427
2022-04-11	29.25	29.50	29.50	29.50	4,963,313
2022-04-08	29.50	30.00	29.25	29.25	3,159,140
2022-04-07	30.25	29.25	29.00	29.00	6,367,424
2022-04-06	30.50	30.75	30.00	30.00	15,976,350
2022-04-05	35.75	36.10	35.25	36.10	1,077,674
2022-04-04	36.75	36.50	36.00	36.50	178,948
2022-04-01	36.50	37.00	37.00	37.00	911,977
2022-03-31	37.00	37.00	36.50	36.50	89,955
2022-03-30	38.50	37.50	36.80	37.50	661,997
2022-03-29	39.50	40.00	38.50	39.00	243,215
2022-03-28	39.50	40.00	39.50	39.50	290,354
2022-03-25	39.50	40.50	39.25	40.00	1,472,468
2022-03-24	36.75	39.50	37.00	39.50	325,363
2022-03-23	36.50	37.00	36.50	37.00	208,098
2022-03-22	33.75	37.00	36.50	37.00	1,025,876
2022-03-21	33.00	34.10	33.80	33.80	671,861
2022-03-18	31.50	32.60	31.75	32.60	936,381
2022-03-17	30.25	32.50	31.80	31.80	1,508,736
2022-03-16	29.25	30.25	29.75	30.25	704,609
2022-03-15	28.75	29.25	28.25	29.25	619,316
2022-03-14	30.25	29.75	28.75	28.75	2,106,317
2022-03-11	28.50	28.50	28.00	28.50	463,235
2022-03-10	28.50	28.50	28.00	28.50	7,468
2022-03-09	28.75	28.50	28.50	28.50	156,478
2022-03-08	29.75	28.75	28.10	28.75	1,181,713
2022-03-07	30.25	29.50	29.50	29.50	504,454
2022-03-04	33.75	33.75	30.25	30.25	1,160,029
2022-03-03	34.00	33.90	33.90	33.90	999,788
2022-03-02	35.00	35.00	33.50	33.75	206,562
2022-03-01	35.75	35.75	35.00	35.00	107,352
2022-02-28	36.00	36.50	35.50	35.75	359,318
2022-02-25	36.25	36.25	35.25	36.00	443,277
2022-02-24	35.25	37.75	35.25	36.25	1,710,262
2022-02-23	34.25	34.60	33.50	34.60	461,953
2022-02-22	35.25	33.80	33.70	33.80	654,850
2022-02-21	35.75	35.75	35.25	35.25	613,203
2022-02-18	36.25	35.75	35.10	35.10	298,089
2022-02-17	35.50	38.20	36.00	36.00	897,423
2022-02-16	32.00	35.25	32.00	35.25	1,277,174
2022-02-15	31.50	32.40	31.75	32.40	541,221
2022-02-14	31.50	32.00	32.00	32.00	232,417
2022-02-11	31.50	31.50	31.00	31.50	211,320
2022-02-10	31.00	31.75	30.50	31.50	585,769
2022-02-09	31.00	31.00	31.00	31.00	685,287
2022-02-08	32.20	32.50	31.00	30.00	1,841,210
2022-02-07	28.25	30.00	30.00	30.00	1,340,460
2022-02-04	27.75	28.00	27.70	28.00	165,196
2022-02-03	28.25	28.25	27.75	27.75	55,170
2022-02-02	27.75	29.00	28.25	28.25	510,772
2022-02-01	27.00	28.10	27.75	27.75	1,162,035
2022-01-31	27.25	27.25	26.50	26.50	531,764
2022-01-28	26.75	27.25	26.50	27.25	95,118
2022-01-27	26.25	26.75	26.00	26.75	55,153
2022-01-26	27.00	27.00	26.75	26.75	147,680
2022-01-25	23.75	26.50	24.50	26.50	1,369,347
2022-01-24	26.00	26.00	23.75	23.75	1,000,163
2022-01-21	26.25	26.25	26.00	26.00	73,220
2022-01-20	26.50	26.50	26.00	26.25	112,327
2022-01-19	26.00	26.50	25.75	26.50	2,871,876
2022-01-18	28.00	28.00	26.00	26.00	508,160
2022-01-17	27.75	27.80	27.80	27.80	159,369
2022-01-14	27.75	27.50	27.50	27.50	587,609
2022-01-13	27.50	28.00	28.00	28.00	2,839,502
2022-01-12	25.00	27.00	24.75	27.00	1,322,198
2022-01-11	22.50	24.50	23.75	24.00	2,003,668
2022-01-10	21.00	22.50	20.50	22.50	588,238
2022-01-07	20.50	21.00	20.00	21.00	234,615
2022-01-06	20.13	20.50	19.25	20.50	854,087
2022-01-05	18.50	20.25	18.00	20.13	1,186,544
2022-01-04	18.25	18.25	18.00	18.25	177,298
2022-01-03	18.25	18.25	18.25	18.25	0
2021-12-31	18.25	18.25	18.00	18.25	19,869
2021-12-30	18.25	18.25	18.00	18.25	49,365
2021-12-29	18.00	18.25	17.50	18.25	73,430
2021-12-28	17.75	17.75	17.75	17.75	0
2021-12-27	17.75	17.75	17.75	17.75	0
2021-12-24	17.75	17.75	17.00	17.75	0
2021-12-23	17.00	17.75	17.25	17.75	198,714
2021-12-22	17.75	18.00	17.00	18.00	278,912
2021-12-21	17.75	17.75	17.50	17.75	5,039
2021-12-20	18.13	18.13	17.75	17.75	94,755
2021-12-17	18.13	18.13	17.75	18.13	31,567
2021-12-16	18.13	18.13	17.75	18.13	31,698
2021-12-15	18.38	18.50	18.13	18.13	83,781
2021-12-14	18.38	18.38	17.75	18.13	64,160
2021-12-13	18.38	18.38	17.75	18.13	45,360
2021-12-10	18.38	18.20	17.60	18.20	63,641
2021-12-09	18.38	18.20	18.20	18.13	298,686
2021-12-08	18.38	19.00	18.00	18.00	89,750
2021-12-07	18.38	18.50	18.40	18.40	101,061
2021-12-06	17.75	18.13	17.50	18.13	180,377
2021-12-03	17.38	17.75	17.00	17.75	484,878
2021-12-02	17.38	17.80	17.38	17.38	82,189
2021-12-01	18.75	18.50	17.63	17.63	278,874
2021-11-30	19.50	19.50	18.75	18.75	65,557
2021-11-29	19.75	19.75	19.00	19.50	73,554
2021-11-26	19.75	20.00	19.50	19.75	69,417
2021-11-25	20.75	20.75	19.75	19.75	118,219
2021-11-24	20.75	20.75	20.00	20.50	927
2021-11-23	20.75	20.75	20.00	20.50	9,179
2021-11-22	20.75	20.75	20.00	20.50	112,768
2021-11-19	19.50	20.80	19.50	20.50	694,204
2021-11-18	20.75	19.50	19.50	19.50	400,806
2021-11-17	21.00	21.00	21.00	21.00	76,273
2021-11-16	19.50	21.50	19.50	20.75	317,695
2021-11-15	21.50	21.50	21.00	21.50	414,238
2021-11-12	21.75	21.75	21.50	21.50	253,582
2021-11-11	22.00	22.00	21.50	21.75	154,466
2021-11-10	22.00	22.00	21.50	22.00	116,694
2021-11-09	22.50	22.50	21.90	22.00	80,769
2021-11-08	22.25	22.50	22.00	22.50	82,964
2021-11-05	22.75	22.00	22.00	22.25	96,337
2021-11-04	23.50	23.50	22.75	22.75	125,795
2021-11-03	23.50	23.50	23.00	23.50	81,754
2021-11-02	23.50	23.50	23.00	23.50	162,600
2021-11-01	22.00	23.50	21.25	23.50	1,729,419
2021-10-29	25.00	25.50	25.00	25.50	345,666
2021-10-28	26.50	25.00	25.00	25.00	561,183
2021-10-27	27.00	27.00	26.50	26.50	65,810
2021-10-26	26.75	27.75	26.50	27.00	322,488
2021-10-25	29.50	28.25	27.00	27.00	1,765,511
2021-10-22	31.75	31.25	29.25	29.50	3,071,676
2021-10-21	33.25	32.30	31.75	31.75	2,506,309
2021-10-20	30.50	33.20	33.20	33.20	1,513,278
2021-10-19	30.35	30.30	30.30	30.30	85,129
2021-10-18	29.50	30.35	29.00	30.35	655,484
2021-10-15	30.25	30.25	29.00	29.25	759,205
2021-10-14	32.00	32.00	29.75	30.25	1,049,783
2021-10-13	26.25	31.50	26.00	31.50	1,015,507
2021-10-12	26.50	26.50	26.00	26.25	24,929
2021-10-11	26.50	26.50	26.25	26.50	86,602
2021-10-08	26.50	26.50	26.50	26.50	46,009
2021-10-07	26.50	26.50	26.00	26.50	95,976
2021-10-06	26.50	26.50	26.00	26.50	25,670
2021-10-05	25.50	26.50	25.25	26.50	400,113
2021-10-04	25.50	25.50	25.00	25.50	129,803
2021-10-01	26.00	26.00	25.25	25.50	301,522
2021-09-30	26.00	25.30	25.30	26.00	98,970
2021-09-29	26.50	26.50	26.00	26.00	147,574
2021-09-28	25.50	26.50	25.00	26.50	198,929
2021-09-27	25.50	25.50	25.00	25.50	213,360
2021-09-24	25.50	25.50	25.00	25.50	20
2021-09-23	25.50	25.30	25.30	25.50	73,796
2021-09-22	25.50	25.50	25.00	25.50	166,213
2021-09-21	25.50	25.50	25.00	25.50	43,780
2021-09-20	26.25	26.25	25.50	25.50	96,721
2021-09-17	26.00	26.25	25.50	26.25	9,218
2021-09-16	25.50	26.50	25.00	26.00	284,464
2021-09-15	25.75	25.50	25.50	25.50	129,572
2021-09-14	25.75	25.75	25.00	25.75	180,930
2021-09-13	25.75	25.75	25.00	25.75	55,777
2021-09-10	25.75	25.75	25.00	25.75	32,950
2021-09-09	26.25	26.25	25.75	25.75	215,030
2021-09-08	26.00	26.50	25.75	26.25	655,304
2021-09-07	26.00	26.50	25.50	26.50	141,937
2021-09-06	26.00	26.00	25.50	26.00	150,025
2021-09-03	26.00	26.00	25.50	26.00	40,901
2021-09-02	25.00	26.25	24.50	25.75	801,856
2021-09-01	25.50	26.00	24.75	25.00	179,934
2021-08-31	26.50	26.50	25.50	25.50	197,077
2021-08-30	26.50	26.50	26.50	26.50	0
2021-08-27	25.50	26.10	25.75	26.50	546,311
2021-08-26	25.00	25.50	24.50	25.50	156,125
2021-08-25	25.00	25.00	24.50	25.00	856,448
2021-08-24	25.00	25.00	24.50	25.00	180,905
2021-08-23	24.00	24.00	24.00	24.75	483,160
2021-08-20	25.00	25.25	24.00	24.00	312,982
2021-08-19	28.50	24.50	24.50	24.50	972,952
2021-08-18	28.50	28.50	28.00	28.25	96,218
2021-08-17	29.00	29.00	28.50	28.50	142,860
2021-08-16	29.25	29.25	28.50	29.00	66,824
2021-08-13	29.25	29.25	28.50	29.25	45,209
2021-08-12	29.25	28.50	28.50	29.25	182,846
2021-08-11	29.00	29.25	28.00	29.25	130,369
2021-08-10	29.00	29.00	29.00	29.00	21,796
2021-08-09	29.00	28.20	28.20	29.00	23,550
2021-08-06	29.50	29.50	29.00	29.00	197,874
2021-08-05	26.00	30.75	27.75	28.00	3,114,133
2021-08-04	25.50	25.50	25.00	25.50	47,473
2021-08-03	24.50	25.50	24.00	25.50	62,665
2021-08-02	24.50	24.50	24.50	24.50	143,491
2021-07-30	24.25	25.00	24.25	24.50	484,918
2021-07-29	24.25	24.25	24.25	24.25	74,999
2021-07-28	24.25	24.25	24.25	24.25	34
2021-07-27	24.25	24.25	24.25	24.25	80,318
2021-07-26	24.25	24.00	24.00	24.25	22,500
2021-07-23	24.25	24.90	24.90	24.25	112,266
2021-07-22	25.00	25.00	23.75	24.25	476,471
2021-07-21	23.75	25.00	23.00	25.00	514,051
2021-07-20	24.75	24.75	23.75	24.00	183,527
2021-07-19	26.25	26.25	24.50	24.50	293,490
2021-07-16	26.75	26.75	26.25	26.25	387,577
2021-07-15	27.25	27.00	26.60	26.75	288,006
2021-07-14	27.75	27.75	26.75	27.00	105,846
2021-07-13	26.25	27.80	27.80	27.80	1,304,805
2021-07-12	26.25	26.25	25.50	26.00	140,301
2021-07-09	26.25	26.25	25.50	26.25	96,856
2021-07-08	26.25	26.50	25.50	26.50	63,098
2021-07-07	26.25	26.25	25.50	26.25	429,735
2021-07-06	26.25	27.70	27.70	26.25	65,786
2021-07-05	26.00	27.00	25.50	27.00	1,712,494
2021-07-02	27.50	30.00	28.00	28.75	955,322
2021-07-01	29.00	29.25	27.50	27.50	444,094
2021-06-30	26.00	29.00	26.00	29.00	408,674
2021-06-29	26.00	26.50	25.75	26.50	646,084
2021-06-28	23.75	26.00	26.00	26.00	889,283
2021-06-25	23.00	23.00	22.50	23.00	1,241,661
2021-06-24	23.00	23.00	22.50	23.00	28,419
2021-06-23	23.00	23.00	22.50	23.00	18,000
2021-06-22	23.75	23.75	23.00	23.00	39,506
2021-06-21	23.75	24.00	23.50	23.50	385,950
2021-06-18	24.00	24.00	23.50	24.00	268,543
2021-06-17	24.00	24.00	23.50	24.00	186,532
2021-06-16	24.50	24.50	24.00	24.00	1,656,272
2021-06-15	25.25	25.00	24.50	24.50	455,855
2021-06-14	25.50	25.50	25.00	25.00	341,526
2021-06-11	25.25	25.50	24.50	25.50	185,047
2021-06-10	25.25	25.20	25.20	25.25	23,847
2021-06-09	25.50	25.50	25.00	25.25	143,630
2021-06-08	24.00	25.50	23.50	25.25	2,379,886
2021-06-07	23.00	24.40	24.40	24.40	281,149
2021-06-04	22.50	23.00	22.00	23.00	36,350
2021-06-03	22.75	22.75	22.00	22.50	324,843
2021-06-02	22.75	22.75	22.00	22.75	246,300
2021-06-01	22.75	22.75	22.00	22.75	72,268
2021-05-28	22.75	22.75	22.00	22.75	102,263
2021-05-27	22.75	22.75	22.00	22.75	70,701
2021-05-26	22.75	22.75	22.00	22.75	265,854
2021-05-25	22.75	22.75	22.00	22.75	51,739
2021-05-24	23.00	23.00	22.00	22.75	205,448
2021-05-21	23.00	23.00	22.00	22.75	124,983
2021-05-20	22.50	22.75	22.00	22.75	54,251
2021-05-19	22.75	22.50	22.50	22.50	96,408
2021-05-18	22.75	22.75	22.00	22.75	40,670
2021-05-17	22.75	22.75	22.00	22.75	154,563
2021-05-14	22.75	22.75	22.00	22.75	34,723
2021-05-13	22.75	22.75	22.00	22.75	83,680
2021-05-12	22.00	22.75	21.50	22.75	94,495
2021-05-11	22.00	22.40	22.20	22.20	85,392
2021-05-10	22.75	22.75	22.00	22.00	323,488
2021-05-07	22.75	22.75	22.00	22.75	22,032
2021-05-06	22.75	22.75	22.00	22.75	30,709
2021-05-05	22.75	22.75	22.00	22.75	84,617
2021-05-04	22.50	22.75	21.50	22.75	307,152
2021-04-30	22.50	22.50	21.50	22.25	133,723
2021-04-29	22.00	21.80	21.80	22.25	124,099
2021-04-28	22.50	22.50	22.00	22.00	66,177
2021-04-27	22.10	22.10	22.10	22.50	38,448
2021-04-26	22.50	22.50	22.00	22.25	43,010
2021-04-23	22.50	22.50	22.00	22.50	112,707
2021-04-22	23.25	23.25	22.50	22.50	50,222
2021-04-21	23.25	23.25	22.50	23.25	197,874
2021-04-20	22.50	23.25	22.00	23.25	57,128
2021-04-19	23.75	23.50	22.50	22.50	456,029
2021-04-16	23.50	23.75	23.00	23.75	230,955
2021-04-15	23.50	24.00	23.50	23.50	76,583
2021-04-14	22.75	23.25	22.00	23.25	134,088
2021-04-13	22.50	23.00	22.75	22.75	1,282,346
2021-04-12	22.10	22.30	22.00	22.30	225,888
2021-04-09	22.10	22.10	22.10	22.25	330,452
2021-04-08	22.25	22.25	22.00	22.25	109,636
2021-04-07	22.50	22.25	22.00	22.00	349,420
2021-04-06	22.50	22.50	22.00	22.50	336,835
2021-04-01	22.50	22.50	22.00	22.25	138,479
2021-03-31	22.50	22.05	22.05	22.25	134,707
2021-03-30	22.75	23.00	23.00	22.50	147,097
2021-03-29	22.50	22.75	22.00	22.75	54,554
2021-03-26	23.25	22.50	22.05	22.50	123,369
2021-03-25	23.75	23.75	23.25	23.25	657,170
2021-03-24	24.75	24.25	23.75	23.75	115,395
2021-03-23	25.00	24.20	24.20	24.20	150,360
2021-03-22	25.00	25.00	24.50	24.75	14,408
2021-03-19	25.00	24.50	24.50	24.75	268,548
2021-03-18	25.00	25.00	25.00	25.00	282,846
2021-03-17	26.00	25.85	25.00	25.00	426,732
2021-03-16	25.60	27.25	25.50	27.25	960,850
2021-03-15	24.50	26.00	24.00	26.00	1,447,955
2021-03-12	24.25	24.25	23.75	24.25	1,067,762
2021-03-11	25.00	24.60	24.25	24.25	580,507
2021-03-10	24.00	25.00	25.00	25.00	413,988
2021-03-09	23.50	24.00	23.50	24.00	264,922
2021-03-08	23.75	23.65	23.65	23.65	383,268
2021-03-05	22.00	23.75	21.75	23.75	1,013,421
2021-03-04	22.75	22.75	22.00	22.00	380,516
2021-03-03	23.00	22.75	22.75	23.00	142,010
2021-03-02	22.00	23.00	22.00	23.00	218,804
2021-03-01	22.25	22.75	22.25	22.75	545,851
2021-02-26	22.25	22.25	22.25	22.25	1,897,452
2021-02-25	22.50	22.75	22.50	22.75	1,875,125
2021-02-24	22.50	22.50	22.00	22.40	452,847
2021-02-23	23.00	22.40	22.40	22.40	799,468
2021-02-22	22.25	22.40	22.40	22.25	444,194
2021-02-19	22.25	22.25	22.25	22.25	83,280
2021-02-18	22.25	22.50	22.50	22.25	600,350
2021-02-17	22.50	22.60	22.25	22.25	555,702
2021-02-16	22.75	23.00	23.00	22.50	344,745
2021-02-15	22.38	22.75	22.00	22.75	841,615
2021-02-12	23.50	23.50	22.50	22.63	647,248
2021-02-11	23.00	23.75	23.00	23.50	129,323
2021-02-10	23.50	24.50	23.75	23.75	124,262
2021-02-09	23.50	23.75	23.00	23.50	205,462
2021-02-08	22.50	23.75	22.50	23.50	288,379
2021-02-05	22.25	22.75	22.00	22.75	408,701
2021-02-04	21.25	22.25	21.75	22.25	675,988
2021-02-03	21.25	21.25	21.00	21.25	138,634
2021-02-02	21.25	21.75	20.75	21.25	746,912
2021-02-01	21.50	21.50	21.00	21.25	942,164
2021-01-29	21.75	22.25	21.50	21.50	575,476
2021-01-28	22.75	21.75	21.75	21.75	1,069,279
2021-01-27	25.25	23.00	23.00	23.00	1,424,837
2021-01-26	26.00	25.25	25.00	25.25	1,253,369
2021-01-25	26.50	25.00	25.00	25.00	381,076
2021-01-22	25.50	26.50	25.00	26.50	1,583,554
2021-01-21	25.38	25.38	24.75	25.25	232,511
2021-01-20	25.38	25.38	24.75	24.88	279,916
2021-01-19	25.25	25.25	24.50	25.13	409,122
2021-01-18	26.63	26.63	24.75	24.75	572,195
2021-01-15	26.63	26.63	26.25	26.63	345,440
2021-01-14	26.50	26.63	26.00	26.63	310,715
2021-01-13	27.75	27.00	27.00	27.00	476,781
2021-01-12	27.00	28.00	26.50	27.80	387,884
2021-01-11	25.50	26.40	25.50	26.40	750,683
2021-01-08	23.75	26.25	23.50	25.25	2,474,668
2021-01-07	23.50	23.75	23.50	23.75	595,523
2021-01-06	23.75	23.00	23.00	23.00	347,453
2021-01-05	24.00	24.00	23.50	23.75	266,594
2021-01-04	23.50	24.75	24.25	24.25	1,886,073
2020-12-31	23.50	23.50	23.00	23.25	149,346
2020-12-30	21.88	23.50	21.50	23.50	726,692
2020-12-29	21.88	22.05	22.05	21.88	217,685
2020-12-24	22.13	22.13	21.88	21.88	150,791
2020-12-23	22.25	22.40	22.13	22.40	302,306
2020-12-22	22.25	22.25	22.00	22.25	319,828
2020-12-21	23.00	24.00	22.25	22.25	642,359
2020-12-18	22.75	23.25	22.00	23.00	718,719
2020-12-17	22.75	22.75	22.00	22.75	95,056
2020-12-16	21.75	22.00	22.00	22.00	222,705
2020-12-15	22.25	22.25	21.50	21.75	56,701
2020-12-14	22.25	22.50	22.00	22.25	496,134
2020-12-11	22.00	22.00	21.50	22.00	160,787
2020-12-10	22.00	22.00	21.50	22.00	61,839
2020-12-09	22.00	22.00	21.50	22.00	16,568
2020-12-08	22.50	22.25	21.60	21.75	100,870
2020-12-07	22.25	22.50	22.00	22.50	346,943
2020-12-04	21.75	21.75	21.00	21.50	311,269
2020-12-03	21.75	21.80	21.40	21.40	425,389
2020-12-02	21.75	21.75	21.00	21.50	134,150
2020-12-01	20.50	21.50	20.50	21.50	1,093,665
2020-11-30	20.75	21.10	20.50	20.50	330,113
2020-11-27	20.50	20.00	20.00	20.00	494,979
2020-11-26	21.50	21.50	20.50	20.50	251,331
2020-11-25	21.75	22.00	21.00	21.50	1,425,622
2020-11-24	23.75	22.00	21.50	21.50	1,182,043
2020-11-23	23.75	23.75	23.75	23.75	298,346
2020-11-20	23.50	23.75	23.00	23.75	97,663
2020-11-19	23.75	24.00	23.50	23.50	143,939
2020-11-18	22.50	24.60	22.00	23.75	1,268,825
2020-11-17	22.75	22.75	22.00	22.25	506,074
2020-11-16	19.75	22.50	20.40	22.50	2,421,536
2020-11-13	19.50	19.75	19.00	19.75	390,030
2020-11-12	19.50	19.50	19.50	19.50	275,724
2020-11-11	19.35	19.50	19.35	19.50	338,700
2020-11-10	20.00	20.00	19.35	19.35	1,371,296
2020-11-09	18.25	20.75	18.00	20.00	997,251
2020-11-06	18.00	18.50	18.50	18.50	491,999
2020-11-05	17.75	18.00	17.50	18.00	145,709
2020-11-04	18.00	18.00	17.50	18.00	25,426
2020-11-03	18.00	18.25	17.25	18.00	545,494
2020-11-02	17.75	18.00	17.75	18.00	109,665
2020-10-30	18.00	18.00	18.00	18.00	419,729
2020-10-29	19.25	19.25	17.25	18.25	1,441,591
2020-10-28	20.25	20.25	19.25	19.25	486,127
2020-10-27	20.25	20.25	20.25	20.25	241,982
2020-10-26	20.50	20.50	20.00	20.25	227,812
2020-10-23	21.00	21.00	20.25	20.50	255,072
2020-10-22	21.50	21.50	20.50	20.75	582,666
2020-10-21	20.25	24.25	22.00	22.00	2,502,757
2020-10-20	20.00	20.00	19.50	20.00	110,346
2020-10-16	19.75	20.00	19.50	20.00	233,961
2020-10-15	20.50	20.50	19.75	19.75	121,760
2020-10-14	20.75	20.75	20.75	20.75	274,428
2020-10-13	21.25	21.75	20.50	20.75	292,379
2020-10-12	20.25	21.25	20.00	21.25	408,691
2020-10-09	22.00	22.00	20.25	20.25	407,889
2020-10-08	22.25	22.25	22.00	22.00	221,874
2020-10-07	22.00	22.25	22.00	22.25	145,134
2020-10-06	22.00	22.00	22.00	22.00	232,048
2020-10-05	22.50	22.00	21.30	22.00	151,898
2020-10-02	22.75	22.75	22.50	22.50	119,849
2020-10-01	23.00	23.00	22.50	22.75	122,743
2020-09-30	23.50	23.50	23.00	23.00	284,569
2020-09-29	23.50	23.50	23.00	23.50	742,446
2020-09-28	20.50	24.25	19.50	23.75	1,313,854
2020-09-25	20.50	20.50	19.50	20.25	348,863
2020-09-24	20.50	20.50	19.50	20.25	70,746
2020-09-23	20.25	20.25	20.25	20.25	60,534
2020-09-22	20.25	20.25	20.25	20.25	58,940
2020-09-21	22.25	21.00	20.25	20.25	589,164
2020-09-18	22.25	22.00	21.50	22.25	137,177
2020-09-17	23.00	23.50	22.50	22.50	569,082
2020-09-16	19.00	23.00	19.00	23.00	3,950,135
2020-09-15	19.00	19.24	18.75	19.00	406,206
2020-09-14	20.50	19.25	18.50	19.25	803,219
2020-09-11	20.50	20.50	20.50	20.50	91,034
2020-09-10	20.00	20.50	20.00	19.75	338,742
2020-09-09	21.00	21.00	19.75	19.75	358,705
2020-09-08	21.00	21.00	21.00	21.00	171,249
2020-09-07	20.75	21.25	20.75	21.00	103,208
2020-09-04	21.00	21.25	20.75	20.75	243,075
2020-09-03	21.50	22.00	21.00	21.00	153,724
2020-09-02	21.50	21.50	21.50	21.50	137,712
2020-09-01	22.25	22.25	21.50	21.50	784,589
2020-08-28	21.75	21.75	21.75	21.75	331,508
2020-08-27	21.75	21.75	21.75	21.75	278,216
2020-08-26	21.75	22.50	22.50	21.75	37,940
2020-08-25	22.50	22.50	21.75	21.75	231,704
2020-08-24	22.50	23.00	23.00	22.50	112,947
2020-08-21	23.00	23.00	22.50	22.50	489,041
2020-08-20	23.00	23.00	23.00	23.00	115,466
2020-08-19	23.25	23.25	23.00	23.00	122,358
2020-08-18	23.00	23.25	23.00	23.25	48,216
2020-08-17	23.00	23.00	22.50	23.00	109,864
2020-08-14	23.13	24.50	23.00	23.00	811,126
2020-08-13	21.50	23.13	21.50	23.13	578,845
2020-08-12	21.50	21.00	21.00	21.25	284,578
2020-08-11	21.50	21.50	21.50	21.50	461,432
2020-08-10	22.00	22.00	21.50	21.50	119,825
2020-08-07	22.00	22.00	21.50	22.00	22,529
2020-08-06	21.13	22.00	22.00	22.00	380,491
2020-08-05	21.00	21.13	21.00	21.13	358,017
2020-08-04	21.50	21.50	20.75	21.00	423,727
2020-07-31	20.30	20.30	20.25	20.25	70,245
2020-07-30	20.30	20.70	20.70	20.30	88,213
2020-07-29	20.75	20.75	20.25	20.30	267,571
2020-07-28	19.70	21.10	21.00	20.75	530,161
2020-07-27	20.00	19.80	19.80	19.70	1,730,005
2020-07-24	19.75	19.75	19.75	19.75	169,326
2020-07-23	20.50	19.90	19.90	19.75	240,108
2020-07-22	19.50	20.50	19.25	20.50	1,094,407
2020-07-21	19.50	19.50	19.00	19.50	499,023
2020-07-20	19.75	20.00	19.45	19.75	227,490
2020-07-17	19.75	20.00	20.00	19.75	112,421
2020-07-16	19.75	20.60	19.75	19.75	231,905
2020-07-15	19.25	20.75	19.25	19.75	1,409,109
2020-07-14	19.75	19.75	19.25	19.25	467,075
2020-07-13	21.00	20.75	19.75	19.75	370,767
2020-07-10	21.50	21.50	20.75	20.75	240,992
2020-07-09	21.00	21.75	20.75	21.50	937,608
2020-07-08	22.25	21.00	21.00	21.00	433,853
2020-07-07	21.75	22.60	22.60	22.25	3,958,151
2020-07-06	22.13	22.20	22.05	21.75	1,248,227
2020-07-03	22.25	22.50	22.13	22.13	585,952
2020-07-02	22.75	22.50	22.50	22.25	2,404,399
2020-06-30	25.25	25.25	24.25	25.25	123,288
2020-06-29	26.00	26.00	24.50	26.00	561,744
2020-06-26	25.50	26.75	25.25	25.75	414,986
2020-06-25	26.50	26.50	26.00	26.50	95,085
2020-06-24	27.50	27.50	26.25	27.50	294,962
2020-06-23	27.75	27.75	27.50	27.50	192,924
2020-06-22	29.00	28.50	27.75	27.75	214,944
2020-06-19	27.50	29.75	27.50	27.50	609,161
2020-06-18	27.75	28.50	27.20	27.50	812,052
2020-06-17	26.00	27.75	26.00	26.00	791,975
2020-06-16	24.00	26.00	24.00	24.00	1,313,061
2020-06-15	24.50	24.50	24.00	24.00	213,061
2020-06-12	25.25	26.55	25.20	24.50	2,771,203
2020-06-11	27.50	27.50	25.25	25.25	171,821
2020-06-10	27.50	27.50	26.75	27.50	429,635
2020-06-09	29.00	29.00	29.00	27.50	399,632
2020-06-08	26.75	29.25	26.75	29.00	1,390,658
2020-06-05	25.50	26.75	25.50	26.75	1,405,066
2020-06-04	25.50	25.50	25.50	25.50	124,513
2020-06-03	24.75	25.50	24.50	25.50	572,048
2020-06-02	25.25	25.25	24.75	24.75	158,334
2020-06-01	25.50	25.50	24.50	25.25	137,284
2020-05-29	25.75	25.75	25.50	25.75	84,229
2020-05-28	25.75	25.75	25.75	25.75	493,515
2020-05-27	25.50	26.75	25.50	25.50	650,016
2020-05-26	23.25	25.75	23.00	25.50	8,573,364
2020-05-22	23.50	23.50	23.00	23.50	177,049
2020-05-21	24.00	24.00	23.25	23.50	497,794
2020-05-20	24.75	24.00	23.50	24.00	333,307
2020-05-19	24.75	24.75	24.75	24.75	215,020
2020-05-18	23.00	24.75	23.00	24.75	3,179,753
2020-05-15	22.75	24.00	22.50	22.75	724,641
2020-05-14	25.75	22.75	22.25	22.75	769,531
2020-05-13	27.00	27.00	25.75	25.75	319,720
2020-05-12	28.00	28.00	27.00	27.00	327,140
2020-05-11	28.00	28.00	27.25	28.00	405,598
2020-05-07	26.75	27.60	26.75	27.25	1,115,333
2020-05-06	24.75	26.75	24.50	26.75	513,733
2020-05-05	23.50	25.75	23.50	24.75	842,159
2020-05-04	23.00	23.75	22.50	23.38	223,386
2020-05-01	25.75	25.75	22.75	23.00	500,087
2020-04-30	25.25	26.00	25.00	25.25	864,651
2020-04-29	22.50	25.75	22.25	25.25	2,661,826
2020-04-28	19.50	22.50	19.50	19.50	1,170,549
2020-04-27	18.75	19.50	19.50	19.50	962,943
2020-04-24	19.65	19.65	18.00	19.00	324,359
2020-04-23	17.75	19.75	17.75	19.65	1,147,983
2020-04-22	16.25	16.50	16.25	16.25	1,224,427
2020-04-21	16.75	16.75	16.25	16.25	491,717
2020-04-20	17.75	18.80	16.75	17.00	913,382
2020-04-17	17.50	18.90	18.90	18.50	340,029
2020-04-16	17.25	17.25	17.25	17.25	509,360
2020-04-15	19.30	19.30	17.00	17.00	1,155,819
2020-04-14	19.65	19.65	19.36	20.15	552,477
2020-04-09	19.50	20.15	18.50	20.15	940,916
2020-04-08	20.25	20.00	19.70	19.50	331,699
2020-04-07	20.50	20.25	19.25	20.50	566,128
2020-04-06	17.40	21.00	17.25	17.40	2,180,639
2020-04-03	16.75	16.75	16.00	16.75	7,145
2020-04-03	16.75	17.50	17.50	17.40	540,845
2020-04-02	15.00	16.75	16.75	16.75	847,106
2020-04-02	15.00	16.00	15.00	14.75	555,153
2020-04-01	15.50	15.14	15.10	15.14	470,122
2020-04-01	15.50	15.10	15.10	15.50	361,823
2020-03-31	14.75	15.88	14.50	14.75	277,792
2020-03-30	15.50	15.50	14.50	15.50	157,966
2020-03-27	15.88	15.88	15.75	15.88	206,034
2020-03-26	14.63	14.88	14.50	14.63	829,966
2020-03-25	14.25	14.63	13.75	14.25	254,428
2020-03-24	15.25	15.25	14.50	14.50	43,102
2020-03-23	15.00	15.00	14.50	15.00	140,441
2020-03-20	13.50	14.75	13.00	13.50	357,274
2020-03-19	13.25	13.50	13.00	13.25	640,753
2020-03-18	14.50	14.50	13.50	14.75	124,358
2020-03-17	15.50	15.50	15.00	15.25	394,702
2020-03-16	17.00	17.00	15.25	17.50	109,206
2020-03-13	17.75	18.25	17.50	17.50	238,904
2020-03-12	19.75	19.75	18.50	20.25	130,714
2020-03-11	20.25	20.25	20.25	20.25	178,311
2020-03-10	19.50	21.50	19.50	19.25	679,766
2020-03-09	20.00	20.00	17.00	22.75	2,094,713
2020-03-06	22.75	23.50	22.50	22.75	1,716,649
2020-03-05	26.50	26.50	24.75	26.50	1,667,417
2020-03-04	27.75	27.75	26.50	28.25	108,100
2020-03-03	28.00	28.00	27.50	26.50	601,169
2020-03-02	26.50	27.00	26.50	25.25	764,610
2020-02-28	26.50	24.50	23.25	26.50	1,997,063
2020-02-27	29.50	29.50	25.50	30.00	2,749,971
2020-02-26	32.00	32.00	28.50	34.75	2,692,879
2020-02-25	33.50	36.00	33.00	33.50	927,856
2020-02-24	35.75	35.75	33.50	35.75	293,193
2020-02-21	36.75	36.75	35.50	35.75	183,011
2020-02-20	37.50	37.50	36.50	36.75	464,407
2020-02-19	37.50	39.00	36.50	38.00	513,608
2020-02-18	36.50	36.50	35.50	35.50	426,200
2020-02-17	37.50	36.00	36.00	36.50	130,553
2020-02-14	36.50	37.50	36.50	37.50	75,601
2020-02-13	38.00	38.50	36.50	36.50	474,851
2020-02-12	34.50	39.75	34.40	38.50	941,218
2020-02-11	35.50	35.50	34.50	34.50	612,702
2020-02-10	36.50	36.50	35.50	35.50	298,639
2020-02-07	37.50	37.50	34.50	36.50	1,705,309
2020-02-06	39.50	39.00	37.00	37.50	1,108,102
2020-02-05	40.50	41.80	38.50	39.50	1,081,736
2020-02-04	43.00	43.00	40.50	40.50	324,925
2020-02-03	46.00	47.00	42.50	43.00	461,403
2020-01-31	42.50	42.50	42.50	42.50	159,693
2020-01-30	42.50	42.50	41.00	42.50	1,045,563
2020-01-29	43.00	43.00	42.00	42.50	232,893
2020-01-28	40.50	43.50	40.80	43.50	2,087,325
2020-01-27	45.00	42.00	40.50	40.25	1,325,193
2020-01-24	46.00	46.00	44.75	45.75	498,740
2020-01-23	45.00	47.20	46.25	46.25	1,442,984
2020-01-22	45.00	45.00	44.30	45.00	594,808
2020-01-21	45.50	47.00	45.50	45.50	426,811
2020-01-20	47.50	47.50	45.50	45.50	450,434
2020-01-17	48.50	48.00	48.00	47.50	293,056
2020-01-16	47.50	48.50	43.00	48.50	1,591,057
2020-01-15	57.00	49.00	47.00	47.50	6,099,541
2020-01-14	60.00	60.00	58.50	59.50	919,760
2020-01-13	61.00	61.00	59.50	60.00	617,124
2020-01-10	60.00	61.00	61.00	61.50	246,209
2020-01-09	59.50	59.50	59.00	59.50	585,977
2020-01-08	61.00	59.40	59.40	59.50	894,397
2020-01-07	62.00	63.00	60.80	60.50	584,371
2020-01-06	58.00	62.00	62.00	61.50	1,968,725
2020-01-03	53.50	59.00	56.50	58.00	2,693,333
2020-01-02	51.50	52.00	47.50	52.00	1,681,846
2019-12-31	53.50	53.60	53.50	53.50	88,665
2019-12-30	54.00	54.00	52.00	53.50	67,926
2019-12-27	53.50	54.00	51.50	54.00	258,417
2019-12-24	53.50	52.20	51.00	53.50	75,593
2019-12-23	51.50	54.50	51.50	53.50	483,416
2019-12-20	53.50	53.50	51.50	51.50	296,979
2019-12-19	53.00	53.00	53.00	53.50	657,340
2019-12-18	51.50	53.00	51.50	53.00	310,951
2019-12-17	52.00	53.00	51.50	51.50	577,453
2019-12-16	52.50	52.00	52.00	52.00	774,859
2019-12-13	52.50	53.00	50.00	52.50	639,060
2019-12-12	49.50	51.50	50.00	50.00	2,000,920
2019-12-11	46.00	49.00	43.50	49.00	1,402,994
2019-12-10	45.00	45.00	42.50	45.00	638,519
2019-12-09	48.00	49.50	44.00	43.50	3,678,772
2019-12-06	51.50	52.00	49.50	50.50	187,176
2019-12-05	51.50	51.50	49.50	51.50	204,161
2019-12-04	49.50	53.00	49.50	51.50	424,807
2019-12-03	52.50	49.90	49.90	49.50	1,884,568
2019-12-02	47.50	53.00	47.90	52.50	1,300,493
2019-11-29	48.00	48.00	47.50	47.50	450,527
2019-11-28	50.00	50.50	47.50	48.00	752,561
2019-11-27	49.00	51.00	49.00	50.00	963,141
2019-11-26	51.50	50.00	49.00	48.50	1,146,762
2019-11-25	57.00	54.50	49.50	51.50	2,000,168
2019-11-22	59.00	59.00	55.00	56.50	1,322,515
2019-11-21	52.00	59.00	51.50	56.50	2,418,324
2019-11-20	55.50	53.00	49.50	51.50	1,802,087
2019-11-19	51.50	56.00	50.50	54.00	2,092,789
2019-11-18	59.40	61.20	54.60	55.50	2,307,335
2019-11-15	45.00	59.60	53.50	61.00	5,690,139
2019-11-14	64.00	60.50	49.00	50.00	6,622,201
2019-11-13	92.00	92.00	61.50	66.00	19,693,261
2019-11-12	133.50	133.50	125.50	126.50	906,484
2019-11-11	130.50	135.50	130.50	133.50	396,224
2019-11-08	128.50	132.50	129.00	130.50	473,637
2019-11-07	129.50	129.00	129.00	129.00	370,303
2019-11-06	134.00	134.00	129.00	129.00	242,666
2019-11-05	135.50	135.50	133.50	134.00	350,392
2019-11-04	134.00	136.00	131.75	135.50	244,329
2019-11-01	133.00	134.00	134.00	134.00	333,637
2019-10-31	128.00	134.50	128.50	133.00	467,532
2019-10-30	132.50	128.00	128.00	128.50	316,913
2019-10-29	132.50	135.50	132.50	132.50	433,405
2019-10-28	132.50	133.00	130.00	132.50	325,652
2019-10-25	134.00	135.00	131.50	132.50	568,268
2019-10-24	137.00	134.00	132.00	134.00	539,854
2019-10-23	135.00	135.00	134.00	134.00	114,945
2019-10-22	135.50	135.50	133.00	135.00	351,636
2019-10-21	137.50	137.50	134.50	135.50	206,304
2019-10-18	142.00	142.00	136.75	138.00	336,346
2019-10-17	143.50	144.50	142.00	142.00	196,027
2019-10-16	148.50	148.50	143.00	144.00	416,635
2019-10-15	149.50	151.00	146.00	148.50	456,223
2019-10-14	139.00	150.50	139.00	148.50	757,785
2019-10-11	134.00	142.00	137.00	140.75	965,501
2019-10-10	132.50	133.50	130.50	132.50	395,647
2019-10-09	132.00	135.00	135.00	132.50	1,704,332
2019-10-08	147.50	144.00	136.50	138.50	1,018,610
2019-10-07	151.00	151.00	147.50	147.50	414,368
2019-10-04	151.00	151.00	151.00	151.00	711,469
2019-10-03	156.00	158.00	151.00	151.00	912,019
2019-10-02	161.00	163.50	154.50	156.00	1,248,722
2019-10-01	154.50	161.50	161.50	161.00	1,114,103
2019-09-30	153.50	153.50	152.50	153.50	255,049
2019-09-27	155.00	152.50	152.50	153.50	1,160,840
2019-09-26	147.50	155.50	148.00	154.50	556,456
2019-09-25	151.00	153.00	149.50	150.00	648,759
2019-09-24	157.00	157.00	154.00	154.00	465,173
2019-09-23	158.00	159.50	155.50	158.00	835,136
2019-09-20	148.50	158.00	147.00	159.00	1,565,554
2019-09-19	158.00	156.00	156.00	148.50	2,404,173
2019-09-18	157.00	162.00	157.00	158.00	1,468,780
2019-09-17	170.00	174.00	158.00	158.00	1,525,779
2019-09-16	194.00	194.50	177.00	174.50	4,742,256
2019-09-13	168.50	175.00	169.50	172.50	1,198,904
2019-09-12	165.00	168.50	162.50	168.50	547,838
2019-09-11	172.50	168.50	162.00	163.00	1,399,965
2019-09-10	168.50	171.00	169.00	170.50	817,446
2019-09-09	161.00	171.00	166.50	168.50	1,221,685
2019-09-06	130.00	158.00	158.00	160.00	1,637,302
2019-09-05	160.00	165.00	158.50	165.50	1,329,451
2019-09-04	154.50	158.00	154.00	157.00	866,814
2019-09-03	157.50	159.00	156.00	154.50	488,493
2019-09-02	156.50	157.50	157.00	157.50	294,655
2019-08-30	155.50	157.50	155.00	155.50	223,009
2019-08-29	157.00	157.00	154.50	157.00	275,116
2019-08-28	160.00	161.50	154.00	157.00	677,034
2019-08-27	152.50	160.00	151.50	156.00	1,406,980
2019-08-23	149.00	150.00	140.50	146.00	805,203
2019-08-22	146.50	148.50	138.50	146.00	1,734,604
2019-08-21	148.50	152.00	145.00	146.50	1,864,486
2019-08-20	131.50	139.50	132.00	134.50	2,057,333
2019-08-19	118.50	130.00	122.00	131.50	2,136,484
2019-08-16	111.50	117.50	116.00	118.50	1,009,362
2019-08-15	113.50	115.00	112.00	111.00	728,770
2019-08-14	118.00	122.00	116.00	115.50	1,341,948
2019-08-13	117.00	122.00	112.50	118.00	2,643,479
2019-08-12	125.00	139.00	112.00	114.50	10,264,406
2019-08-09	68.50	69.00	68.00	69.00	1,035,193
2019-08-08	66.20	69.00	67.20	68.20	586,512
2019-08-07	67.50	67.00	66.00	66.20	304,317
2019-08-06	68.30	68.30	66.50	68.00	516,425
2019-08-05	68.50	68.50	67.40	68.30	546,097
2019-08-02	71.50	70.00	70.00	68.50	356,857
2019-08-01	72.50	72.50	70.50	71.50	673,871
2019-07-31	70.50	73.50	69.50	72.00	945,751
2019-07-30	73.50	70.60	70.60	70.50	641,646
2019-07-29	73.00	74.50	73.70	74.00	1,121,226
2019-07-26	68.50	71.40	69.00	70.50	476,705
2019-07-25	67.30	68.50	67.50	68.50	261,453
2019-07-24	67.50	70.00	67.50	67.50	309,726
2019-07-23	70.50	70.50	67.50	67.50	698,280
2019-07-22	71.50	71.40	70.50	70.50	400,733
2019-07-19	73.00	73.00	71.50	71.50	532,060
2019-07-18	71.50	74.00	71.50	73.00	1,078,650
2019-07-17	72.50	72.50	71.50	71.50	242,829
2019-07-16	73.50	72.50	72.00	72.50	393,373
2019-07-15	74.80	75.00	73.50	73.50	599,211
2019-07-12	72.00	74.00	74.00	73.50	440,967
2019-07-11	69.50	72.50	70.50	72.00	1,074,367
2019-07-10	68.00	69.00	69.00	69.50	908,753
2019-07-09	71.50	71.50	67.50	68.00	1,015,958
2019-07-08	71.60	72.30	71.50	71.50	365,749
2019-07-05	71.60	71.40	71.40	72.10	1,073,351
2019-07-04	72.40	72.40	71.60	71.60	217,963
2019-07-03	73.60	73.30	71.30	72.40	914,769
2019-07-02	73.50	74.50	73.20	73.60	599,411
2019-07-01	70.20	73.50	70.70	73.50	1,568,013
2019-06-28	71.70	71.70	70.20	70.20	283,191
2019-06-27	71.20	71.70	71.20	71.70	258,138
2019-06-26	72.30	72.30	71.20	71.20	376,026
2019-06-25	73.10	74.00	71.90	72.30	742,001
2019-06-24	72.50	73.10	71.20	73.10	478,467
2019-06-21	72.70	72.70	72.10	72.70	92,438
2019-06-20	72.50	72.80	72.50	72.70	367,565
2019-06-19	73.80	72.60	72.60	72.50	201,547
2019-06-18	73.10	74.10	73.10	73.80	177,216
2019-06-17	73.40	73.50	72.60	73.10	232,065
2019-06-14	73.20	74.00	74.00	73.40	126,113
2019-06-13	75.50	75.00	73.80	73.70	594,844
2019-06-12	74.00	75.50	74.00	75.50	258,532
2019-06-11	77.50	77.50	74.00	74.00	437,390
2019-06-10	77.50	78.70	77.50	77.50	552,674
2019-06-07	77.50	78.20	76.50	76.50	413,566
2019-06-06	79.00	79.60	77.50	77.50	258,024
2019-06-05	77.50	79.50	76.50	79.00	347,719
2019-06-04	81.50	81.50	76.50	77.50	664,625
2019-06-03	81.70	81.80	81.50	81.50	170,852
2019-05-31	83.50	83.00	81.50	83.50	227,627
2019-05-30	80.50	83.50	80.50	83.50	204,467
2019-05-29	82.00	81.40	80.50	80.50	304,588
2019-05-28	80.50	83.50	80.50	82.00	358,750
2019-05-24	79.50	81.00	80.00	80.50	776,385
2019-05-23	85.80	85.80	79.00	80.50	1,489,463
2019-05-22	84.50	86.50	85.00	85.80	597,554
2019-05-21	84.50	85.00	85.00	84.50	150,793
2019-05-20	86.50	87.50	84.50	84.50	601,304
2019-05-17	86.50	86.50	86.50	86.50	272,707
2019-05-16	91.50	88.50	86.50	86.50	1,074,769

Share	Price	Change
Belluscura (BELL)	16.00	30.61%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	13.20	23.65%
Rbg Holdings (RBGP)	11.00	19.83%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Sancus Lend (LEND)	0.48	-12.73%
Ovoca Bio (OVB)	0.725	-12.12%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	432,493,116
Supply@me Cap (SYME)	0.0199	386,999,539
Beacon Energy. (BCE)	0.0525	235,795,452
Clontarf (CLON)	0.05	231,484,476
Cap-xx (CPX)	0.086	116,620,689