Everyman Media Share History

Everyman Media Share Price history. The following table shows end-of-day data EMAN historical share prices for Everyman Media, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	58.50	58.50	57.50	57.50	121,487
2024-05-06	58.50	58.50	58.50	58.50	0
2024-05-03	57.50	58.50	57.50	58.50	193,706
2024-05-02	58.25	58.25	56.50	58.25	5,500
2024-05-01	57.50	58.25	57.50	58.25	49,351
2024-04-30	57.50	57.50	57.50	57.50	13,752
2024-04-29	57.50	57.50	57.50	57.50	27,201
2024-04-26	57.50	57.50	57.50	57.50	7,028
2024-04-25	57.50	57.50	57.50	57.50	4,930
2024-04-24	57.50	57.50	57.50	57.50	8,007
2024-04-23	57.50	57.50	57.50	57.50	270
2024-04-22	57.50	58.00	58.00	58.00	3,931
2024-04-19	57.50	57.50	57.50	57.50	14,378
2024-04-18	57.50	57.50	57.50	57.50	60,048
2024-04-17	58.50	58.50	57.50	57.50	140,648
2024-04-16	58.50	61.00	57.00	59.00	150,228
2024-04-15	56.00	56.50	56.00	56.50	55,395
2024-04-12	56.00	57.00	57.00	56.00	4,935
2024-04-11	56.50	56.50	56.00	56.00	106,765
2024-04-10	56.50	56.50	56.50	56.50	9,884
2024-04-09	56.50	54.00	54.00	54.00	20,111
2024-04-08	56.50	56.50	56.50	56.50	9,394
2024-04-05	56.50	56.50	56.50	56.50	2
2024-04-04	56.00	56.50	56.00	56.50	6,033
2024-04-03	56.00	56.00	56.00	56.00	68,461
2024-04-02	56.00	56.00	56.00	56.00	20,568
2024-04-01	56.00	56.00	56.00	56.00	0
2024-03-29	56.00	56.00	56.00	56.00	0
2024-03-28	56.00	56.00	56.00	56.00	2,286
2024-03-27	56.50	56.50	56.00	56.00	8,307
2024-03-26	57.00	57.00	56.50	56.50	9,100
2024-03-25	57.00	57.00	57.00	57.00	252
2024-03-22	56.50	57.00	56.50	57.00	6,315
2024-03-21	57.00	57.00	57.00	57.00	50,226
2024-03-20	57.50	57.50	57.00	57.00	46,486
2024-03-19	59.00	59.00	57.50	57.50	17,973
2024-03-18	59.00	60.00	59.00	59.00	6,080
2024-03-15	59.00	59.00	59.00	59.00	7,822
2024-03-14	55.00	59.00	55.00	59.00	4,284
2024-03-13	59.00	59.00	59.00	59.00	3
2024-03-12	58.00	59.00	58.00	59.00	3,967
2024-03-11	58.00	58.00	58.00	58.00	15,414
2024-03-08	58.00	58.00	58.00	58.00	21,995
2024-03-07	59.00	59.00	58.00	58.00	24,992
2024-03-06	59.00	61.00	59.00	59.00	1,089
2024-03-05	61.00	62.00	59.00	59.00	68,331
2024-03-04	62.50	63.00	61.00	61.00	37,969
2024-03-01	62.50	62.50	62.50	62.50	12,903
2024-02-29	62.50	62.50	62.50	62.50	158
2024-02-28	56.50	62.50	56.50	61.00	2,405
2024-02-27	62.50	62.50	62.00	62.50	2,329
2024-02-26	62.50	62.50	62.50	62.50	11,207
2024-02-23	63.50	63.50	62.50	62.50	6,300
2024-02-22	62.50	62.50	62.50	62.50	12,239
2024-02-21	56.50	62.50	56.50	62.50	54,464
2024-02-20	62.50	62.50	62.50	62.50	4,201
2024-02-19	63.00	63.00	61.00	63.00	5,416
2024-02-16	63.00	63.00	63.00	63.00	11,500
2024-02-15	66.00	66.00	63.00	63.00	63,677
2024-02-14	67.00	67.00	66.00	66.00	60,772
2024-02-13	67.00	67.00	66.00	67.00	57,821
2024-02-12	67.00	67.00	67.00	67.00	38,054
2024-02-09	67.00	67.00	67.00	67.00	46,461
2024-02-08	67.00	67.00	67.00	67.00	9,238
2024-02-07	66.50	67.00	66.50	67.00	54,834
2024-02-06	66.50	66.50	66.50	66.50	14,988
2024-02-05	67.50	67.50	66.50	66.50	22,389
2024-02-02	66.50	68.00	67.50	67.50	189,716
2024-02-01	61.00	66.50	66.00	66.00	344,183
2024-01-31	61.00	61.00	59.00	61.00	97,188
2024-01-30	61.00	61.00	61.00	61.00	567,034
2024-01-29	61.00	61.00	61.00	61.00	24,532
2024-01-26	61.00	61.00	61.00	61.00	1,829
2024-01-25	61.00	61.00	61.00	61.00	2,295
2024-01-24	62.00	62.00	61.00	61.00	16,340
2024-01-23	60.00	62.50	60.00	62.00	83,637
2024-01-22	59.00	59.00	59.00	59.00	1,098
2024-01-19	60.50	60.50	59.00	59.00	47,169
2024-01-18	60.50	60.50	60.50	60.50	100
2024-01-17	60.50	60.50	60.50	60.50	73,999
2024-01-16	60.50	60.50	60.50	60.50	10,253
2024-01-15	62.50	62.50	60.50	60.50	20,052
2024-01-12	62.50	62.50	62.50	62.50	673
2024-01-11	62.50	62.50	62.50	62.50	10,334
2024-01-10	61.00	62.50	61.00	62.50	15,787
2024-01-09	60.50	61.00	60.50	61.00	36,250
2024-01-08	60.50	60.50	59.00	60.50	100,697
2024-01-05	64.50	64.50	60.50	60.50	40,126
2024-01-04	64.50	64.50	64.50	64.50	3,662
2024-01-03	64.50	64.50	64.50	64.50	5,600
2024-01-02	64.50	64.50	64.50	64.50	37,000
2024-01-01	64.50	64.50	64.50	64.50	0
2023-12-29	64.50	64.50	64.50	64.50	6,213
2023-12-28	67.00	67.00	64.50	64.50	12,034
2023-12-27	64.50	64.50	64.50	64.50	508
2023-12-26	65.00	65.00	65.00	65.00	0
2023-12-25	65.00	65.00	65.00	65.00	0
2023-12-22	62.50	65.50	65.00	65.00	97,850
2023-12-21	62.50	64.00	62.50	62.50	5,691
2023-12-20	62.50	62.50	60.00	62.50	6,112
2023-12-19	62.50	62.50	62.50	62.50	8,140
2023-12-18	62.50	62.50	62.50	62.50	1,598
2023-12-15	62.50	62.50	62.50	62.50	28,399
2023-12-14	62.50	62.50	62.50	62.50	105,256
2023-12-13	62.50	62.50	62.50	62.50	52,969
2023-12-12	62.50	62.50	62.50	62.50	5,730
2023-12-11	62.50	62.50	62.50	62.50	150,575
2023-12-08	62.50	62.50	62.50	62.50	27,600
2023-12-07	62.50	62.50	62.50	62.50	100,336
2023-12-06	62.50	62.50	62.50	62.50	31,333
2023-12-05	63.00	63.00	62.50	62.50	19,121
2023-12-04	61.50	65.00	61.50	62.50	23,908
2023-12-01	65.00	65.00	64.00	64.00	57,632
2023-11-30	65.00	65.00	65.00	65.00	13,203
2023-11-29	65.00	65.00	65.00	65.00	94,878
2023-11-28	65.00	65.00	65.00	65.00	25,074
2023-11-27	66.50	69.00	65.00	65.00	25,723
2023-11-24	59.00	66.50	59.00	66.50	336,573
2023-11-23	58.50	60.50	59.50	59.50	52,093
2023-11-22	57.50	58.50	57.00	58.50	1,767,664
2023-11-21	57.75	57.75	57.50	57.50	34,603
2023-11-20	58.25	58.25	57.75	57.75	2,984
2023-11-17	57.00	58.25	57.00	58.25	40
2023-11-16	58.25	58.25	57.00	58.25	99,654
2023-11-15	58.25	58.25	58.25	58.25	3,541
2023-11-14	58.25	58.25	58.25	58.25	16,204
2023-11-13	58.25	58.25	58.25	58.25	2,115
2023-11-10	58.75	58.75	58.25	58.25	104,903
2023-11-09	58.50	58.75	58.50	58.75	91,334
2023-11-08	58.50	58.50	58.50	58.50	10,153
2023-11-07	58.50	58.50	58.50	58.50	8
2023-11-06	58.50	58.50	58.50	58.50	971
2023-11-03	58.50	58.50	58.50	58.50	4,203
2023-11-02	58.50	58.50	58.50	58.50	90,406
2023-11-01	59.00	59.00	58.50	58.50	32,346
2023-10-31	59.00	59.00	59.00	59.00	10,873
2023-10-30	59.00	59.00	59.00	59.00	2,018
2023-10-27	59.00	59.00	59.00	59.00	400
2023-10-26	59.50	59.50	59.00	59.00	19,724
2023-10-25	59.00	59.50	59.00	59.50	37,938
2023-10-24	59.00	59.00	59.00	59.00	33,969
2023-10-23	58.00	59.00	58.00	59.00	42,978
2023-10-20	57.50	58.00	57.50	58.00	4,192
2023-10-19	55.00	57.00	55.00	55.00	9,739,668
2023-10-18	57.50	57.50	55.00	55.00	47,351
2023-10-17	57.50	57.50	57.50	57.50	1,742
2023-10-16	57.50	57.50	57.50	57.50	0
2023-10-13	57.50	57.50	57.50	57.50	0
2023-10-12	57.50	57.50	57.50	57.50	3,052
2023-10-11	57.50	57.50	57.50	57.50	701
2023-10-10	57.50	58.00	57.50	57.50	3,660
2023-10-09	57.50	57.75	57.50	57.50	23,829
2023-10-06	57.50	57.50	57.50	57.50	10,538
2023-10-05	57.50	57.50	57.50	57.50	35,308
2023-10-04	57.00	57.50	57.00	57.50	45,682
2023-10-03	54.00	57.00	54.00	57.00	474,663
2023-10-02	52.50	55.00	55.00	55.00	1,576,279
2023-09-29	55.00	51.00	51.00	51.00	172,785
2023-09-28	55.50	55.50	55.00	55.00	16,027
2023-09-27	55.50	55.50	55.50	55.50	172,714
2023-09-26	55.50	55.50	55.50	55.50	12,104
2023-09-25	55.50	55.50	55.50	55.50	271
2023-09-22	55.50	55.50	55.50	55.50	21,200
2023-09-21	55.50	55.50	55.50	55.50	591
2023-09-20	55.50	55.50	55.50	55.50	63,467
2023-09-19	55.50	55.50	55.50	55.50	6,205
2023-09-18	56.00	56.00	55.50	55.50	28,009
2023-09-15	56.00	56.00	56.00	56.00	5,264
2023-09-14	56.00	56.00	56.00	56.00	867
2023-09-13	56.00	56.00	56.00	56.00	27,518
2023-09-12	56.00	56.00	56.00	56.00	17,321
2023-09-11	56.00	56.00	56.00	56.00	99,777
2023-09-08	56.00	56.00	56.00	56.00	19,866
2023-09-07	56.50	56.50	56.00	56.00	25,564
2023-09-06	58.00	58.00	56.50	56.50	20,630
2023-09-05	58.00	58.00	58.00	58.00	2,378
2023-09-04	58.00	58.00	58.00	58.00	3,350
2023-09-01	58.00	58.00	58.00	58.00	45,410
2023-08-31	58.00	58.00	58.00	58.00	290
2023-08-30	58.00	58.00	58.00	58.00	2,862
2023-08-29	58.50	59.00	58.00	58.00	12,098
2023-08-28	58.50	58.50	58.50	58.50	0
2023-08-25	58.50	58.50	56.00	58.50	28,441
2023-08-24	60.00	58.50	57.00	58.50	20,284
2023-08-23	60.00	60.00	60.00	60.00	28,582
2023-08-22	60.00	60.00	60.00	60.00	7,800
2023-08-21	60.00	60.00	60.00	60.00	43,381
2023-08-18	60.00	60.00	60.00	60.00	145,241
2023-08-17	60.00	60.00	60.00	60.00	649
2023-08-16	60.00	60.00	60.00	60.00	1,978
2023-08-15	60.00	60.00	60.00	60.00	16,344
2023-08-14	60.00	60.00	60.00	60.00	15,215
2023-08-11	60.00	60.00	60.00	60.00	18,056
2023-08-10	60.00	60.00	60.00	60.00	91,815
2023-08-09	60.00	60.00	60.00	60.00	117,859
2023-08-08	61.00	61.00	60.00	60.00	63,225
2023-08-07	61.00	61.00	61.00	61.00	5,322
2023-08-04	61.00	61.00	61.00	61.00	1,696
2023-08-03	61.00	61.00	61.00	61.00	53,138
2023-08-02	61.00	62.00	61.00	61.00	35,612
2023-08-01	61.00	61.00	61.00	61.00	123,631
2023-07-31	67.00	67.00	60.00	61.00	43,118
2023-07-28	61.00	61.00	61.00	61.00	1,043
2023-07-27	61.00	63.00	61.00	61.00	56,411
2023-07-26	61.50	61.50	61.00	61.00	49,903
2023-07-25	57.50	63.00	61.50	61.50	198,602
2023-07-24	56.00	60.00	56.00	57.50	396,506
2023-07-21	60.00	60.00	56.00	56.00	1,230
2023-07-20	59.00	59.00	57.00	57.00	105,738
2023-07-19	61.00	62.00	59.00	59.00	114,140
2023-07-18	61.00	61.00	61.00	61.00	181
2023-07-17	61.00	61.00	61.00	61.00	8,042
2023-07-14	61.00	61.00	61.00	61.00	396
2023-07-13	61.00	61.00	61.00	61.00	308
2023-07-12	61.00	61.00	61.00	61.00	581
2023-07-11	61.00	61.00	61.00	61.00	623
2023-07-10	61.00	61.00	61.00	61.00	3,507
2023-07-07	61.00	61.00	61.00	61.00	738
2023-07-06	61.00	61.00	61.00	61.00	11,600
2023-07-05	61.00	61.00	61.00	61.00	22,753
2023-07-04	61.50	60.00	60.00	60.00	53,588
2023-07-03	61.50	61.50	61.50	61.50	409
2023-06-30	61.50	61.50	61.50	61.50	338
2023-06-29	61.50	61.50	61.50	61.50	35,219
2023-06-28	61.50	61.50	61.50	61.50	2,261
2023-06-27	62.50	62.50	62.00	62.00	39,028
2023-06-26	63.00	63.00	62.50	62.50	4,474
2023-06-23	63.00	63.00	63.00	63.00	25,690
2023-06-22	63.00	63.00	63.00	63.00	33
2023-06-21	63.00	63.00	63.00	63.00	830
2023-06-20	63.00	63.00	63.00	63.00	479
2023-06-19	63.00	63.00	63.00	63.00	6,689
2023-06-16	63.00	63.00	63.00	63.00	1,658
2023-06-15	63.00	63.00	63.00	63.00	3,433
2023-06-14	63.00	63.00	63.00	63.00	1,635
2023-06-13	63.00	63.00	63.00	63.00	0
2023-06-12	63.00	63.00	63.00	63.00	425
2023-06-09	63.00	63.00	63.00	63.00	4,075
2023-06-08	63.00	63.00	63.00	63.00	16,788
2023-06-07	63.00	63.00	63.00	63.00	39,487
2023-06-06	63.00	63.00	63.00	63.00	194
2023-06-05	63.00	63.00	63.00	63.00	2,843
2023-06-02	63.00	63.00	63.00	63.00	5,271
2023-06-01	63.00	63.00	63.00	63.00	861
2023-05-31	63.00	63.00	63.00	63.00	2,129
2023-05-30	63.00	63.00	63.00	63.00	6,744
2023-05-29	63.00	63.00	63.00	63.00	0
2023-05-26	63.00	63.00	63.00	63.00	47,988
2023-05-25	63.00	63.00	63.00	63.00	1,674
2023-05-24	63.00	63.00	63.00	63.00	11,452
2023-05-23	63.00	63.00	63.00	63.00	6,734
2023-05-22	63.00	63.00	63.00	63.00	938
2023-05-19	63.00	63.00	63.00	63.00	6,067
2023-05-18	63.00	63.00	63.00	63.00	3,348
2023-05-17	66.00	66.00	63.00	63.00	77,760
2023-05-16	66.00	66.00	66.00	66.00	13,350
2023-05-15	66.00	66.00	66.00	66.00	25,536
2023-05-12	66.00	66.00	66.00	66.00	1,300
2023-05-11	66.00	66.00	66.00	66.00	3,781
2023-05-10	67.50	67.50	64.00	66.00	58,188
2023-05-09	65.50	67.50	65.00	67.50	32,202
2023-05-08	65.50	65.50	65.50	65.50	0
2023-05-05	64.50	65.50	64.50	65.50	10,002
2023-05-04	60.00	65.50	63.00	64.50	144,537
2023-05-03	57.50	60.00	57.50	60.00	15,880,319
2023-05-02	57.50	57.50	57.50	57.50	71,382
2023-05-01	57.50	57.50	57.50	57.50	0
2023-04-28	57.50	57.50	57.50	57.50	34,798
2023-04-27	59.00	59.00	57.50	57.50	162,694
2023-04-26	57.00	59.00	57.00	59.00	15,366
2023-04-25	59.00	59.00	59.00	59.00	237,126
2023-04-24	59.00	59.00	59.00	59.00	74,462
2023-04-21	61.00	61.00	59.00	59.00	217,230
2023-04-20	62.50	62.00	61.00	61.00	259,045
2023-04-19	62.50	62.50	62.50	62.50	500
2023-04-18	62.50	62.50	62.50	62.50	11,528
2023-04-17	62.50	64.50	62.50	62.50	29,276
2023-04-14	62.50	62.50	62.50	62.50	80,733
2023-04-13	62.50	62.50	62.50	62.50	118,515
2023-04-12	66.00	66.00	62.00	62.50	202,997
2023-04-11	65.50	65.50	64.50	65.50	143,892
2023-04-10	65.50	65.50	65.50	65.50	0
2023-04-07	65.50	65.50	65.50	65.50	0
2023-04-06	65.50	65.50	65.00	65.50	191,054
2023-04-05	66.50	66.50	66.00	66.00	215,658
2023-04-04	66.50	66.50	66.50	66.50	115,429
2023-04-03	66.50	66.50	66.50	66.50	58,067
2023-03-31	66.50	66.50	66.50	66.50	166,864
2023-03-30	66.50	66.50	66.50	66.50	3,186
2023-03-29	67.00	67.00	66.50	66.50	257,954
2023-03-28	72.00	72.00	67.00	67.00	122,411
2023-03-27	72.00	72.00	72.00	72.00	7,645
2023-03-24	72.00	72.00	72.00	72.00	5,455
2023-03-23	74.50	74.50	72.00	72.00	16,521
2023-03-22	74.50	74.50	74.50	74.50	7,005
2023-03-21	75.00	75.00	74.50	74.50	9,569
2023-03-20	76.00	76.00	75.00	75.00	88,901
2023-03-17	76.00	76.00	75.00	76.00	13,879
2023-03-16	77.00	77.00	76.00	76.00	49,669
2023-03-15	77.00	77.50	77.00	77.00	13,637
2023-03-14	77.00	77.00	77.00	77.00	0
2023-03-13	77.50	77.50	77.00	77.00	26,300
2023-03-10	78.00	78.00	77.50	77.50	1,577
2023-03-09	78.00	78.00	78.00	78.00	1,308
2023-03-08	79.00	79.00	78.00	78.00	37,625
2023-03-07	79.00	79.00	79.00	79.00	10,959
2023-03-06	79.00	79.00	79.00	79.00	4,383
2023-03-03	79.00	80.60	79.00	79.00	6,970
2023-03-02	79.50	79.50	79.00	79.00	10,517
2023-03-01	80.00	80.00	79.50	79.50	20,653
2023-02-28	82.00	82.00	80.00	80.00	24,793
2023-02-27	82.00	82.00	82.00	82.00	35,697
2023-02-24	82.00	82.00	82.00	82.00	7,984
2023-02-23	82.00	82.00	82.00	82.00	9,775
2023-02-22	83.00	83.00	82.00	82.00	16,553
2023-02-21	83.00	83.00	83.00	83.00	3,172
2023-02-20	83.00	83.00	83.00	83.00	7,016
2023-02-17	83.00	83.00	83.00	83.00	7,260
2023-02-16	83.00	83.00	83.00	83.00	3,884
2023-02-15	83.00	82.00	82.00	82.00	29,320
2023-02-14	83.00	83.00	83.00	83.00	15,713
2023-02-13	83.00	83.00	83.00	83.00	3,423
2023-02-10	83.50	83.50	83.00	83.00	1,084
2023-02-09	83.50	83.50	83.50	83.50	10,992
2023-02-08	83.50	83.50	83.50	83.50	15,421
2023-02-07	83.50	83.50	83.50	83.50	7,095
2023-02-06	83.50	83.50	83.50	83.50	7,889
2023-02-03	83.50	83.50	83.50	83.50	29,525
2023-02-02	87.00	87.00	83.50	83.50	65,383
2023-02-01	88.00	88.00	87.00	87.00	13,596
2023-01-31	88.00	88.00	88.00	88.00	2,323
2023-01-30	90.00	90.00	88.00	88.00	22,037
2023-01-27	90.50	92.80	90.50	90.50	12,881
2023-01-26	90.00	90.50	90.00	90.50	120,055
2023-01-25	91.50	91.50	90.50	90.50	118,790
2023-01-24	93.50	93.50	91.50	91.50	256,315
2023-01-23	88.00	93.50	90.00	93.50	112,912
2023-01-20	77.50	86.00	77.50	86.00	50,338
2023-01-19	77.50	77.50	77.50	77.50	11,516
2023-01-18	77.50	77.50	77.50	77.50	1,869
2023-01-17	77.50	77.50	77.50	77.50	35,241
2023-01-16	80.00	80.00	77.50	77.50	153,697
2023-01-13	81.50	81.50	80.00	80.00	39,836
2023-01-12	81.50	81.50	81.50	81.50	37,234
2023-01-11	81.50	81.50	81.50	81.50	38,186
2023-01-10	81.00	81.00	81.00	81.50	11,501
2023-01-09	81.50	81.50	81.50	81.50	35,667
2023-01-06	81.50	81.50	81.50	81.50	56,845
2023-01-05	81.50	81.50	81.50	81.50	31,274
2023-01-04	82.50	82.50	81.50	81.50	2,502
2023-01-03	82.50	82.50	82.50	82.50	11,533
2023-01-02	82.50	82.50	82.50	82.50	0
2022-12-30	82.50	82.50	82.50	82.50	40,000
2022-12-29	82.50	82.50	82.50	82.50	4,602
2022-12-28	83.00	83.00	82.50	82.50	24,712
2022-12-27	83.00	83.00	83.00	83.00	0
2022-12-26	83.00	83.00	83.00	83.00	0
2022-12-23	83.00	83.00	83.00	83.00	0
2022-12-22	82.50	83.00	82.50	83.00	42,828
2022-12-21	83.00	83.00	82.50	82.50	49,565
2022-12-20	84.00	84.00	83.00	83.00	46,398
2022-12-19	84.00	84.00	84.00	84.00	2,380
2022-12-16	85.20	85.20	84.00	84.00	2,775
2022-12-15	85.20	85.20	85.20	85.20	15,400
2022-12-14	85.20	85.20	85.20	85.20	460
2022-12-13	86.50	86.50	84.70	85.20	8,861
2022-12-12	86.50	86.50	86.50	86.50	3,445
2022-12-09	86.50	86.50	86.50	86.50	4,127
2022-12-08	88.50	88.50	86.50	86.50	678
2022-12-07	88.50	88.50	88.50	88.50	5,883
2022-12-06	89.00	89.00	88.50	88.50	27,526
2022-12-05	89.00	89.00	89.00	89.00	5,298
2022-12-02	89.00	89.00	89.00	89.00	3,748
2022-12-01	91.40	91.40	91.40	89.00	3,053
2022-11-30	89.00	89.00	89.00	89.00	9,996
2022-11-29	90.50	90.50	88.70	89.00	56,789
2022-11-28	90.50	90.50	90.50	90.50	13,991
2022-11-25	90.50	90.50	90.50	90.50	11,113
2022-11-24	91.50	91.50	90.50	90.50	20,904
2022-11-23	93.00	93.00	91.50	91.50	11,850
2022-11-22	93.00	93.00	93.00	93.00	6,358
2022-11-21	94.00	94.00	92.00	93.00	41,173
2022-11-18	94.00	94.00	94.00	94.00	59,845
2022-11-17	94.00	94.00	94.00	94.00	11,542
2022-11-16	95.50	95.50	94.00	94.00	15,348
2022-11-15	95.50	95.50	95.50	95.50	5,556
2022-11-14	95.50	95.50	95.50	95.50	8,279
2022-11-11	95.50	95.50	95.50	95.50	3,310
2022-11-10	95.00	95.50	95.00	95.50	55,056
2022-11-09	94.00	95.50	94.00	95.50	82,106
2022-11-08	93.50	94.00	93.50	94.00	37,806
2022-11-07	94.00	94.00	93.00	93.50	14,494
2022-11-04	95.00	95.00	94.00	94.00	20,664
2022-11-03	95.00	95.00	95.00	95.00	1,010
2022-11-02	95.00	95.00	95.00	95.00	52,345
2022-11-01	95.00	97.40	97.40	95.00	46,256
2022-10-31	95.00	95.00	95.00	95.00	740
2022-10-28	95.00	95.00	95.00	95.00	505
2022-10-27	95.00	95.00	95.00	95.00	20,040
2022-10-26	94.50	95.00	94.50	95.00	1,173,661
2022-10-25	94.50	94.50	94.50	94.50	2,216
2022-10-24	94.50	94.50	94.50	94.50	75
2022-10-21	94.50	94.50	94.50	94.50	6,459
2022-10-20	94.50	94.50	94.50	94.50	10,522
2022-10-19	94.50	94.50	92.00	94.50	5,522
2022-10-18	94.50	94.50	94.50	94.50	8,470
2022-10-17	97.00	97.00	94.50	94.50	8,697
2022-10-14	97.00	97.00	97.00	97.00	0
2022-10-13	97.50	97.50	97.00	97.00	2,677
2022-10-12	97.50	97.50	97.50	97.50	52,640
2022-10-11	98.00	98.00	97.50	97.50	11,494
2022-10-10	98.00	98.00	98.00	98.00	5,055
2022-10-07	98.00	98.00	98.00	98.00	883
2022-10-06	98.00	98.00	98.00	98.00	1,014
2022-10-05	98.00	98.00	98.00	98.00	1,016
2022-10-04	98.00	98.00	98.00	98.00	5
2022-10-03	98.00	98.00	95.00	98.00	18,005
2022-09-30	98.00	98.00	98.00	98.00	184
2022-09-29	98.00	98.00	98.00	98.00	20,170
2022-09-28	97.50	98.00	97.50	98.00	62,573
2022-09-27	98.00	98.00	97.00	97.00	25,249
2022-09-26	101.50	101.50	97.00	97.00	77,877
2022-09-23	101.50	101.50	100.00	101.50	9,805
2022-09-22	101.50	101.50	101.50	101.50	49,513
2022-09-21	101.50	101.50	101.50	101.50	80,618
2022-09-20	101.50	101.50	101.50	101.50	9,735
2022-09-19	101.50	101.50	101.50	101.50	0
2022-09-16	101.50	101.50	101.50	101.50	1,014
2022-09-15	101.50	101.50	101.50	101.50	17,027
2022-09-14	102.50	100.00	100.00	100.00	129,323
2022-09-13	101.00	103.00	101.00	102.50	21,167
2022-09-12	101.00	101.00	101.00	101.00	19,413
2022-09-09	101.00	101.00	101.00	101.00	3,548
2022-09-08	102.50	102.50	101.00	101.00	5,041
2022-09-07	102.50	102.50	102.50	102.50	2,809
2022-09-06	102.50	102.50	102.50	102.50	5,363
2022-09-05	105.00	105.00	102.50	102.50	9,956
2022-09-02	105.00	105.00	105.00	105.00	8,237
2022-09-01	105.00	102.00	102.00	105.00	73,116
2022-08-31	108.50	108.50	105.00	105.00	32,884
2022-08-30	108.50	108.50	106.00	108.50	13,132
2022-08-29	108.50	108.50	108.50	108.50	0
2022-08-26	108.50	108.50	108.50	108.50	7,932
2022-08-25	108.50	108.50	108.50	108.50	12,464
2022-08-24	108.50	108.50	108.50	108.50	3,601
2022-08-23	111.00	111.00	108.50	108.50	63,411
2022-08-22	112.50	112.50	111.00	111.00	69,654
2022-08-19	118.00	118.00	112.50	112.50	18,712
2022-08-18	120.00	120.00	118.00	118.00	22,331
2022-08-17	122.50	122.50	120.00	120.00	50,123
2022-08-16	118.50	122.50	118.50	122.50	21,282
2022-08-15	118.50	118.50	118.50	118.50	18,898
2022-08-12	116.50	118.50	116.50	118.50	23,216
2022-08-11	108.50	116.50	108.50	116.50	61,858
2022-08-10	108.50	108.50	108.50	108.50	558,996
2022-08-09	108.50	108.50	108.50	108.50	9,989
2022-08-08	108.00	108.00	108.00	108.00	169,321
2022-08-05	108.00	105.00	105.00	105.00	7,823
2022-08-04	110.50	110.50	108.00	108.00	28,845
2022-08-03	110.00	112.00	110.00	110.00	23,748
2022-08-02	110.00	110.00	110.00	110.00	1,002
2022-08-01	109.00	112.00	112.00	112.00	73,940
2022-07-29	108.50	110.00	108.50	109.00	59,696
2022-07-28	111.00	108.00	108.00	108.00	396,868
2022-07-27	111.00	111.00	111.00	111.00	52,661
2022-07-26	109.00	109.00	109.00	109.00	5,222
2022-07-25	109.00	109.00	109.00	109.00	3,926
2022-07-22	109.00	109.00	109.00	109.00	2,756
2022-07-21	110.00	110.00	109.00	109.00	30,945
2022-07-20	110.00	110.00	110.00	110.00	12,207
2022-07-19	110.00	110.00	110.00	110.00	4,341
2022-07-18	110.00	110.00	110.00	110.00	7,201
2022-07-15	110.00	110.00	108.00	110.00	32,984
2022-07-14	110.00	110.00	110.00	110.00	550
2022-07-13	110.00	110.00	108.00	110.00	4,476
2022-07-12	108.50	110.00	105.00	110.00	136,861
2022-07-11	109.00	109.00	108.50	108.50	155,680
2022-07-08	105.50	106.00	106.00	106.00	54,841
2022-07-07	105.50	105.50	105.50	105.50	130,076
2022-07-06	105.50	105.00	104.00	104.00	179,704
2022-07-05	106.00	109.00	105.50	105.50	20,140
2022-07-04	106.00	106.00	106.00	106.00	69
2022-07-01	106.00	106.00	106.00	106.00	1,909
2022-06-30	106.00	106.00	105.00	106.00	2,393
2022-06-29	106.00	106.00	106.00	106.00	2,553
2022-06-28	109.00	109.00	106.00	106.00	16,014
2022-06-27	111.00	111.00	109.00	109.00	5,878
2022-06-24	111.00	111.00	111.00	111.00	1,636
2022-06-23	113.50	113.50	111.00	111.00	8,896
2022-06-22	113.50	113.50	113.50	113.50	12,816
2022-06-21	113.50	113.50	113.50	113.50	13,170
2022-06-20	113.50	113.50	113.50	113.50	2,993
2022-06-17	113.50	113.50	113.50	113.50	1,705
2022-06-16	115.00	115.00	113.50	113.50	4,296
2022-06-15	111.50	115.00	111.50	115.00	49,000
2022-06-14	114.00	114.00	111.50	111.50	28,927
2022-06-13	119.00	119.00	114.00	114.00	33,491
2022-06-10	119.00	119.00	119.00	119.00	0
2022-06-09	119.00	119.00	119.00	119.00	2
2022-06-08	121.00	121.00	119.00	119.00	22,271
2022-06-07	121.00	121.00	121.00	121.00	8,358
2022-06-06	117.50	121.00	117.00	121.00	10,115
2022-06-03	117.00	117.00	117.00	117.00	0
2022-06-02	117.00	117.00	117.00	117.00	0
2022-06-01	117.00	117.00	117.00	117.00	7,665
2022-05-31	117.00	117.00	117.00	117.00	14,911
2022-05-30	116.00	117.00	116.00	117.00	64,895
2022-05-27	116.00	116.00	116.00	116.00	4,561
2022-05-26	118.00	118.00	116.00	116.00	30,733
2022-05-25	118.00	115.00	115.00	118.00	2,774
2022-05-24	118.00	118.00	118.00	118.00	0
2022-05-23	118.00	118.00	118.00	118.00	84
2022-05-20	118.00	118.00	118.00	118.00	4,446
2022-05-19	122.50	122.50	118.00	118.00	22,801
2022-05-18	124.00	124.00	122.50	122.50	22,696
2022-05-17	115.50	122.00	115.50	122.00	51,433
2022-05-16	115.00	115.00	115.00	115.00	941
2022-05-13	115.00	115.00	115.00	115.00	18,452
2022-05-12	115.50	116.00	115.00	115.00	33,698
2022-05-11	118.00	120.50	115.00	117.00	55,336
2022-05-10	126.25	126.25	121.50	121.50	42,218
2022-05-09	130.00	130.00	126.25	126.25	38,723
2022-05-06	130.00	130.00	130.00	130.00	10,913
2022-05-05	131.50	131.50	130.00	130.00	8,466
2022-05-04	131.50	127.00	127.00	131.50	102,705
2022-05-03	130.00	130.00	130.00	130.50	13,440
2022-05-02	130.50	130.50	130.50	130.50	0
2022-04-29	130.50	130.50	130.50	130.50	113,958
2022-04-28	130.50	130.50	130.50	130.50	330,465
2022-04-27	130.50	130.50	130.50	130.50	0
2022-04-26	132.00	132.00	130.00	130.50	11,940
2022-04-25	132.00	132.00	132.00	132.00	8
2022-04-22	133.00	133.00	130.00	132.00	4,181
2022-04-21	132.00	132.00	132.00	132.00	120,812
2022-04-20	131.00	132.00	131.00	132.00	182,809
2022-04-19	131.00	131.00	131.00	131.00	5,353
2022-04-18	131.00	131.00	131.00	131.00	0
2022-04-15	131.00	131.00	131.00	131.00	0
2022-04-14	130.00	131.00	130.00	131.00	20,035
2022-04-13	130.00	130.00	130.00	130.00	16,836
2022-04-12	130.00	130.00	130.00	130.00	1,568
2022-04-11	130.00	130.00	130.00	130.00	329
2022-04-08	130.00	130.00	126.00	130.00	73
2022-04-07	130.00	130.00	126.00	130.00	742
2022-04-06	130.00	130.00	130.00	130.00	8,691
2022-04-05	130.00	130.00	130.00	130.00	1,087
2022-04-04	128.00	128.00	128.00	128.00	36,547
2022-04-01	128.00	128.00	128.00	128.00	240,262
2022-03-31	128.00	128.00	128.00	128.00	2,387,153
2022-03-30	128.00	128.00	128.00	128.00	1,372
2022-03-29	129.00	129.00	128.00	128.00	38,412
2022-03-28	129.00	129.00	126.00	129.00	18,535
2022-03-25	129.00	130.00	130.00	129.00	49,798
2022-03-24	129.00	129.00	129.00	129.00	1,379
2022-03-23	126.00	129.00	126.00	129.00	18,915
2022-03-22	124.50	126.00	124.50	126.00	29,650
2022-03-21	124.00	124.00	124.00	124.00	13,713
2022-03-18	119.00	124.00	119.00	124.00	71,327
2022-03-17	119.00	119.00	119.00	119.00	816
2022-03-16	119.00	119.00	119.00	119.00	13,493
2022-03-15	119.00	119.00	119.00	119.00	4,778
2022-03-14	119.00	116.00	116.00	116.00	20,274
2022-03-11	116.50	119.00	116.50	119.00	12,298
2022-03-10	114.50	116.50	114.50	116.50	36,978
2022-03-09	113.50	114.50	113.50	114.50	111,795
2022-03-08	113.50	113.50	113.50	113.50	137,866
2022-03-07	112.50	113.50	111.00	113.50	83,016
2022-03-04	114.50	114.50	112.50	112.50	43,039
2022-03-03	115.50	115.50	114.50	114.50	37,361
2022-03-02	116.00	116.00	114.50	115.50	23,669
2022-03-01	116.00	116.00	116.00	116.00	15,401
2022-02-28	117.00	117.00	116.00	116.00	21,107
2022-02-25	117.00	117.00	117.00	117.00	16,257
2022-02-24	125.50	125.50	117.00	117.00	157,095
2022-02-23	126.00	126.00	126.00	126.00	3,690
2022-02-22	127.00	128.00	125.50	126.00	9,513
2022-02-21	127.50	127.50	127.50	127.50	5,933
2022-02-18	127.50	127.50	127.50	127.50	4,127
2022-02-17	127.50	127.50	127.50	127.50	28,222
2022-02-16	127.50	127.50	127.50	127.50	1,650
2022-02-15	127.50	127.50	127.50	127.50	1,705
2022-02-14	129.00	129.00	127.50	127.50	18,610
2022-02-11	129.50	129.50	129.50	129.50	0
2022-02-10	129.50	126.00	126.00	129.50	40,027
2022-02-09	133.50	133.50	129.50	129.50	50,138
2022-02-08	134.00	134.00	134.00	134.00	1,059
2022-02-07	134.00	134.00	134.00	134.00	43,165
2022-02-04	134.00	134.00	134.00	134.00	88
2022-02-03	134.00	134.00	134.00	134.00	5,262
2022-02-02	134.00	134.00	134.00	134.00	914
2022-02-01	135.00	135.00	134.00	134.00	87,670
2022-01-31	138.50	136.00	136.00	136.00	29,272
2022-01-28	140.00	142.00	142.00	142.00	2,596
2022-01-27	143.50	143.50	140.50	140.50	37,719
2022-01-26	143.50	143.50	143.50	143.50	9,427
2022-01-25	143.50	143.50	143.50	143.50	10,406
2022-01-24	145.00	145.00	143.50	143.50	28,656
2022-01-21	142.50	145.00	142.50	145.00	82,099
2022-01-20	139.00	140.00	139.00	140.00	237
2022-01-19	139.00	139.00	139.00	139.00	3,650
2022-01-18	140.00	140.00	139.00	139.00	22,494
2022-01-17	140.00	142.00	142.00	142.00	58,988
2022-01-14	135.50	141.00	132.00	140.00	61,258
2022-01-13	135.00	135.50	135.00	135.50	3,256
2022-01-12	135.00	135.00	135.00	135.00	242,339
2022-01-11	137.00	137.00	135.00	135.00	18,215
2022-01-10	137.00	137.00	137.00	137.00	27,497
2022-01-07	137.00	137.00	137.00	137.00	6,214
2022-01-06	137.00	137.00	137.00	137.00	10,555
2022-01-05	137.50	137.50	137.00	137.00	13,331
2022-01-04	130.50	137.50	130.50	137.50	76,946
2022-01-03	129.00	129.00	129.00	129.00	0
2021-12-31	129.00	129.00	129.00	129.00	3,688
2021-12-30	123.50	129.00	123.50	129.00	26,197
2021-12-29	121.00	123.50	121.00	123.50	36,590
2021-12-28	121.00	121.00	121.00	121.00	0
2021-12-27	121.00	121.00	121.00	121.00	0
2021-12-24	120.00	121.00	120.00	121.00	5,268
2021-12-23	119.50	120.00	119.50	120.00	4,564
2021-12-22	119.50	122.00	122.00	122.00	7,449
2021-12-21	119.50	119.50	119.50	119.50	39,268
2021-12-20	119.50	119.50	119.50	119.50	74,130
2021-12-17	119.50	119.50	115.00	119.50	58,417
2021-12-16	119.50	119.50	119.50	119.50	23,179
2021-12-15	119.50	119.50	119.50	119.50	16,409
2021-12-14	122.50	119.50	118.50	119.50	55,331
2021-12-13	129.00	129.00	123.00	123.00	29,952
2021-12-10	129.50	129.50	129.00	129.00	741
2021-12-09	130.00	130.00	130.00	130.00	45,564
2021-12-08	135.00	128.50	128.50	130.00	51,146
2021-12-07	135.00	135.00	135.00	135.00	11,518
2021-12-06	135.00	135.00	135.00	135.00	18,247
2021-12-03	135.00	135.00	135.00	135.00	18,192
2021-12-02	135.00	135.00	135.00	135.00	4,505
2021-12-01	135.00	135.00	135.00	135.00	113
2021-11-30	135.00	135.00	135.00	135.00	1,534
2021-11-29	134.00	135.00	134.00	135.00	28,179
2021-11-26	143.50	143.50	132.50	134.00	104,158
2021-11-25	145.00	145.00	145.00	145.00	3,648
2021-11-24	145.00	145.00	145.00	145.00	34,388
2021-11-23	146.00	146.00	145.00	145.00	72,598
2021-11-22	148.50	150.00	145.00	146.00	63,595
2021-11-19	142.00	142.00	142.00	142.00	6,299
2021-11-18	142.00	142.00	142.00	142.00	5,755
2021-11-17	142.00	142.00	142.00	142.00	8,457
2021-11-16	142.00	142.00	142.00	142.00	30,728
2021-11-15	134.50	142.00	134.50	142.00	57,613
2021-11-12	134.50	134.50	134.50	134.50	2,857
2021-11-11	134.50	134.50	134.50	134.50	42,830
2021-11-10	134.50	134.50	134.50	134.50	25,517
2021-11-09	133.00	134.50	133.00	134.50	31,644
2021-11-08	133.50	133.50	132.00	133.00	49,324
2021-11-05	138.00	138.00	133.50	133.50	10,517
2021-11-04	133.00	134.50	131.00	134.50	19,265
2021-11-03	131.50	133.00	131.50	133.00	29,903
2021-11-02	133.50	133.50	131.50	131.50	9,821
2021-11-01	134.00	134.00	133.50	133.50	20,486
2021-10-29	134.00	134.00	134.00	134.00	163
2021-10-28	136.50	136.50	134.00	134.00	9,306
2021-10-27	140.50	140.00	135.00	136.50	49,702
2021-10-26	140.50	140.50	140.50	140.50	2,247
2021-10-25	141.50	141.50	140.50	140.50	6,369
2021-10-22	147.00	147.00	141.50	141.50	31,077
2021-10-21	147.00	147.00	147.00	147.00	7,064
2021-10-20	147.00	142.50	142.50	142.50	28,670
2021-10-19	147.00	147.00	147.00	147.00	4,865
2021-10-18	147.00	147.00	147.00	147.00	6,178
2021-10-15	147.00	147.00	147.00	147.00	5,751
2021-10-14	146.00	150.00	145.00	147.00	22,693
2021-10-13	145.00	146.00	142.00	146.00	36,150
2021-10-12	142.50	143.50	142.50	143.50	19,969
2021-10-11	132.50	142.50	135.00	142.50	56,661
2021-10-08	132.50	132.50	130.00	132.50	12,890
2021-10-07	132.50	132.50	132.50	132.50	10,036
2021-10-06	136.00	136.00	132.00	132.50	20,464
2021-10-05	136.00	136.00	136.00	136.00	8,431
2021-10-04	137.50	137.50	136.00	136.00	27,728
2021-10-01	140.00	140.00	137.50	137.50	14,534
2021-09-30	144.50	144.50	140.00	140.00	43,392
2021-09-29	141.00	145.00	142.50	144.50	85,351
2021-09-28	135.00	141.00	135.00	141.00	58,742
2021-09-27	123.50	135.00	124.50	135.00	54,867
2021-09-24	125.00	125.00	123.50	123.50	89,034
2021-09-23	120.00	125.00	120.00	125.00	85,140
2021-09-22	118.00	119.00	118.00	119.00	26,814
2021-09-21	117.50	118.00	117.50	118.00	37,104
2021-09-20	119.00	119.00	117.50	117.50	2,384
2021-09-17	118.00	116.00	116.00	118.00	10,653
2021-09-16	119.00	119.00	118.00	118.00	22,943
2021-09-15	119.00	116.00	116.00	116.00	29,978
2021-09-14	119.00	119.00	119.00	119.00	20,645
2021-09-13	119.00	122.00	122.00	122.00	8,459
2021-09-10	119.00	119.00	119.00	119.00	1,242
2021-09-09	119.00	119.00	119.00	119.00	9,291
2021-09-08	119.00	119.00	116.00	119.00	8,201
2021-09-07	121.50	121.50	119.00	119.00	73,245
2021-09-06	121.50	121.50	121.50	121.50	68,611
2021-09-03	121.50	121.50	121.50	121.50	14,834
2021-09-02	123.00	123.00	121.00	121.50	170,106
2021-09-01	126.00	130.00	123.00	124.00	48,217
2021-08-31	132.50	132.50	129.50	129.50	10,434
2021-08-30	132.50	132.50	132.50	132.50	0
2021-08-27	132.50	132.50	132.50	132.50	8,358
2021-08-26	133.00	133.00	132.50	132.50	3,770
2021-08-25	134.00	134.00	133.00	133.00	1,920
2021-08-24	135.00	135.00	134.00	134.00	54,284
2021-08-23	135.00	135.00	135.00	135.00	12,444
2021-08-20	135.00	135.00	135.00	135.00	2,500
2021-08-19	137.50	137.50	135.00	135.00	4,110
2021-08-18	137.50	137.50	137.50	137.50	1,100
2021-08-17	138.50	138.50	137.50	137.50	5,857
2021-08-16	138.50	138.50	138.50	138.50	481
2021-08-13	140.50	140.50	138.50	138.50	5,558
2021-08-12	140.50	145.00	145.00	145.00	6,526
2021-08-11	140.50	142.00	142.00	142.00	766
2021-08-10	142.50	139.00	139.00	139.00	8,439
2021-08-09	142.50	142.50	142.50	142.50	874
2021-08-06	142.50	142.50	142.50	142.50	2,200
2021-08-05	142.50	142.50	142.50	142.50	31,390
2021-08-04	142.50	142.50	142.50	142.50	8,180
2021-08-03	142.50	141.00	141.00	141.00	18,152
2021-08-02	142.50	142.50	142.50	142.50	7,887
2021-07-30	142.50	142.50	142.50	142.50	16,122
2021-07-29	142.50	142.50	142.50	142.50	142,414
2021-07-28	140.50	140.50	140.50	140.50	103,373
2021-07-27	139.50	139.00	139.00	139.00	11,650
2021-07-26	139.50	139.50	139.50	139.50	1,251
2021-07-23	137.00	139.50	137.00	139.50	28,840
2021-07-22	137.00	137.00	137.00	137.00	37,932
2021-07-21	137.00	137.00	137.00	137.00	42,462
2021-07-20	142.00	142.00	132.50	137.00	167,255
2021-07-19	144.50	144.50	142.00	142.00	5,661
2021-07-16	147.00	145.00	145.00	145.00	17,781
2021-07-15	149.00	149.00	147.00	147.00	8,997
2021-07-14	154.00	154.00	149.00	149.00	25,487
2021-07-13	154.00	154.00	154.00	154.00	19,304
2021-07-12	153.00	155.00	152.00	154.00	21,699
2021-07-09	154.00	154.00	154.00	154.00	660
2021-07-08	154.00	154.00	154.00	154.00	62,855
2021-07-07	154.00	154.00	154.00	154.00	4,231
2021-07-06	153.00	154.00	152.00	154.00	29,163
2021-07-05	154.00	154.00	154.00	154.00	87,493
2021-07-02	154.00	154.00	154.00	154.00	5,488
2021-07-01	154.00	154.00	154.00	154.00	46,251
2021-06-30	154.00	154.00	154.00	154.00	52,226
2021-06-29	154.00	154.00	154.00	154.00	0
2021-06-28	146.00	146.00	146.00	154.00	57,589
2021-06-25	154.00	154.00	154.00	154.00	3,870
2021-06-24	154.00	154.00	154.00	154.00	2,533
2021-06-23	154.00	152.00	152.00	154.00	3,380
2021-06-22	154.00	154.00	154.00	154.00	2,274
2021-06-21	153.00	154.00	152.00	154.00	736
2021-06-18	154.00	153.00	153.00	154.00	35,742
2021-06-17	154.00	154.00	154.00	154.00	2,496
2021-06-16	154.00	158.00	158.00	154.00	80,307
2021-06-15	153.00	154.00	152.00	154.00	380,778
2021-06-14	154.00	154.00	154.00	154.00	832,028
2021-06-11	154.00	154.00	154.00	154.00	16,327
2021-06-10	154.00	154.00	154.00	154.00	24,959
2021-06-09	154.00	154.50	154.50	154.50	9,802
2021-06-08	154.00	154.00	154.00	154.00	61,521
2021-06-07	154.00	154.00	154.00	154.00	138,922
2021-06-04	154.00	154.00	154.00	154.00	3,786
2021-06-03	154.00	154.00	154.00	154.00	52,280
2021-06-02	153.00	156.00	154.00	154.00	28,156
2021-06-01	152.50	154.00	152.50	153.00	47,890
2021-05-28	154.00	154.00	152.50	152.50	74,988
2021-05-27	154.00	158.00	158.00	154.00	5,109
2021-05-26	154.00	154.00	154.00	154.00	440,138
2021-05-25	155.00	155.00	154.00	154.00	140,724
2021-05-24	156.00	158.00	155.00	155.00	29,093
2021-05-21	156.50	156.50	156.00	156.00	77,662
2021-05-20	156.50	156.50	156.50	156.50	1,125
2021-05-19	156.00	156.50	156.00	156.50	19,433
2021-05-18	158.00	158.00	153.00	156.00	14,911
2021-05-17	155.50	158.00	158.00	155.50	8,589
2021-05-14	155.50	155.50	155.50	155.50	15,918
2021-05-13	156.00	156.00	154.50	155.50	47,143
2021-05-12	148.00	148.00	148.00	156.00	15,197
2021-05-11	156.00	158.50	158.50	156.00	63,382
2021-05-10	155.50	156.00	155.50	156.00	25,048
2021-05-07	147.00	160.00	160.00	160.00	140,948
2021-05-06	147.50	147.50	143.00	147.00	15,702
2021-05-05	145.00	146.50	145.00	145.00	28,651
2021-05-04	146.50	153.00	153.00	145.00	39,046
2021-04-30	146.50	146.50	143.00	145.50	19,415
2021-04-29	147.50	147.50	145.50	145.50	13,120
2021-04-28	147.50	147.50	147.50	147.50	11,130
2021-04-27	146.50	150.00	150.00	147.50	49,768
2021-04-26	152.50	150.00	148.00	148.00	23,813
2021-04-23	154.00	154.50	152.00	152.50	42,827
2021-04-22	154.50	157.00	157.00	154.50	122,009
2021-04-21	153.50	154.50	152.00	154.50	14,876
2021-04-20	155.00	155.00	154.50	154.50	42,893
2021-04-19	155.00	156.00	151.00	155.00	21,212
2021-04-16	156.00	156.00	156.00	156.00	10,010
2021-04-15	156.00	156.00	156.00	156.00	14,999
2021-04-14	156.00	160.00	156.00	156.00	38,759
2021-04-13	146.00	152.00	152.00	156.00	50,202
2021-04-12	144.50	146.00	144.50	146.00	7,129
2021-04-09	141.00	144.50	138.00	144.50	68,796
2021-04-08	139.00	141.00	137.50	141.00	524,812
2021-04-07	147.00	147.00	144.00	144.50	40,041
2021-04-06	143.50	143.50	143.50	143.50	61,354
2021-04-01	143.50	145.00	140.00	143.50	56,662
2021-03-31	143.00	145.00	145.00	143.50	14,775
2021-03-30	153.50	147.00	143.00	143.00	61,267
2021-03-29	154.00	154.00	153.50	153.50	21,917
2021-03-26	154.00	154.00	154.00	154.00	16,273
2021-03-25	154.00	158.00	158.00	154.00	6,784
2021-03-24	159.00	159.00	154.00	154.00	37,488
2021-03-23	157.00	159.00	157.00	159.00	64,390
2021-03-22	152.00	157.50	152.00	157.00	92,271
2021-03-19	152.00	154.00	154.00	152.00	615,279
2021-03-18	151.00	150.00	150.00	152.00	37,713
2021-03-17	151.00	151.00	148.00	151.00	17,842
2021-03-16	155.00	155.00	155.00	151.00	67,034
2021-03-15	150.00	151.00	149.50	149.50	15,211
2021-03-12	148.00	150.00	146.00	150.00	23,156
2021-03-11	148.00	148.00	148.00	148.00	8,785
2021-03-10	147.50	148.00	148.00	148.00	31,464
2021-03-09	144.00	150.00	150.00	150.00	1,243,894
2021-03-08	144.00	149.00	149.00	149.00	23,312
2021-03-05	144.00	147.00	143.00	143.00	44,930
2021-03-04	144.50	150.00	144.00	150.00	97,820
2021-03-03	146.50	150.00	146.00	146.00	33,476
2021-03-02	150.00	151.00	146.00	146.00	56,255
2021-03-01	147.00	155.00	147.00	150.00	33,202
2021-02-26	151.00	155.00	152.00	152.00	106,307
2021-02-25	144.50	152.00	151.00	151.00	123,939
2021-02-24	136.00	145.00	138.50	145.00	86,430
2021-02-23	127.50	139.00	133.50	139.00	421,750
2021-02-22	130.50	130.50	125.00	127.50	247,188
2021-02-19	131.00	132.00	130.50	130.50	83,687
2021-02-18	131.00	131.00	131.00	131.00	40,308
2021-02-17	131.00	131.00	131.00	131.00	108,957
2021-02-16	132.50	130.00	130.00	131.00	50,803
2021-02-15	132.50	136.00	132.50	132.50	151,433
2021-02-12	132.50	135.00	132.50	132.50	7,933
2021-02-11	135.00	136.00	132.50	132.50	14,321
2021-02-10	130.00	138.00	130.00	138.00	381,865
2021-02-09	130.00	134.50	120.00	126.00	102,709
2021-02-08	120.00	123.00	119.00	123.00	39,859
2021-02-05	115.00	120.50	115.00	120.00	54,228
2021-02-04	114.00	115.00	114.00	115.00	6,719
2021-02-03	112.50	114.00	112.50	114.00	22,495
2021-02-02	114.00	106.00	106.00	112.50	10,640
2021-02-01	115.00	109.00	109.00	109.00	41,811
2021-01-29	115.00	115.00	115.00	115.00	10,948
2021-01-28	120.00	120.00	120.00	115.00	21,778
2021-01-27	116.00	116.00	112.00	116.00	31,494
2021-01-26	115.00	115.00	115.00	115.00	30,633
2021-01-25	117.50	117.50	115.00	115.00	21,249
2021-01-22	119.50	118.00	118.00	118.00	23,863
2021-01-21	121.00	127.00	126.00	126.00	111,220
2021-01-20	115.50	121.00	119.00	121.00	16,402
2021-01-19	115.00	117.00	114.00	114.00	56,856
2021-01-18	112.50	115.00	112.50	115.00	121,153
2021-01-15	109.00	109.00	109.00	112.50	91,534
2021-01-14	112.50	115.00	115.00	115.00	20,129
2021-01-13	112.50	112.50	110.00	112.50	18,091
2021-01-12	118.00	118.00	112.00	112.50	39,491
2021-01-11	107.00	114.00	114.00	114.00	77,831
2021-01-08	101.00	111.00	101.00	111.00	35,138
2021-01-07	107.00	107.00	101.00	102.50	172,383
2021-01-06	99.50	101.00	101.00	101.00	156,718
2021-01-05	107.00	107.00	102.00	102.00	147,237
2021-01-04	109.50	108.00	105.50	105.50	84,612
2020-12-31	110.50	110.50	109.50	109.50	8,206
2020-12-30	110.50	110.50	110.50	110.50	30,188
2020-12-29	109.50	110.50	106.00	110.50	126,284
2020-12-24	109.50	109.50	109.50	109.50	7,024
2020-12-23	109.00	106.00	106.00	109.50	12,815
2020-12-22	109.50	109.50	109.50	109.50	48,549
2020-12-21	114.00	114.00	109.50	109.50	81,653
2020-12-18	120.00	124.00	119.00	119.00	528,080
2020-12-17	120.00	120.00	117.50	120.00	41,840
2020-12-16	114.00	120.00	120.00	120.00	147,234
2020-12-15	114.00	114.00	110.00	114.00	20,371
2020-12-14	115.00	120.00	114.00	114.00	35,436
2020-12-11	122.00	122.00	115.00	115.00	68,313
2020-12-10	118.50	122.00	122.00	118.50	16,651
2020-12-09	121.00	125.00	125.00	125.00	58,944
2020-12-08	117.00	121.00	111.50	121.00	160,405
2020-12-07	111.50	116.00	115.00	116.00	63,177
2020-12-04	115.00	115.00	100.50	111.50	273,132
2020-12-03	117.50	125.00	125.00	117.50	9,439
2020-12-02	114.00	120.00	120.00	120.00	162,145
2020-12-01	114.00	114.00	114.00	114.00	43,569
2020-11-30	115.00	117.00	117.00	114.00	58,931
2020-11-27	115.00	114.00	114.00	114.00	63,052
2020-11-26	115.00	120.00	120.00	120.00	41,171
2020-11-25	120.00	120.00	120.00	115.00	18,738
2020-11-24	109.50	120.00	115.00	115.00	70,647
2020-11-23	98.50	109.50	94.00	109.50	145,202
2020-11-20	95.00	95.00	93.50	93.50	265,427
2020-11-19	98.00	100.00	96.00	97.00	63,278
2020-11-18	96.00	98.00	96.00	98.00	122,603
2020-11-17	94.50	97.00	94.50	96.00	344,338
2020-11-16	94.50	98.00	96.50	94.50	523,464
2020-11-13	98.00	98.00	94.50	98.00	22,874
2020-11-12	95.00	98.00	98.00	94.00	184,684
2020-11-11	90.00	98.00	90.00	98.00	18,071
2020-11-10	99.00	99.00	94.00	95.00	322,502
2020-11-09	68.50	106.00	67.00	99.00	415,072
2020-11-06	68.50	68.50	68.50	68.50	12,100
2020-11-05	68.50	68.50	68.50	68.50	203,419
2020-11-04	68.50	65.00	65.00	68.50	50,251
2020-11-03	62.50	69.50	62.50	68.50	22,379
2020-11-02	70.00	71.50	66.00	66.00	287,222
2020-10-30	71.00	71.00	71.00	71.00	20,781
2020-10-29	76.00	72.50	70.00	70.00	75,622
2020-10-28	79.00	78.00	76.00	76.00	12,107
2020-10-27	79.00	82.00	81.00	79.00	1,248
2020-10-26	85.00	85.00	79.00	79.00	52,193
2020-10-23	82.00	82.00	82.00	82.00	20,638
2020-10-22	82.00	82.00	82.00	82.00	11,800
2020-10-21	83.00	83.00	81.00	80.50	1,785
2020-10-20	83.50	83.50	81.00	79.50	9,260
2020-10-16	79.00	78.00	78.00	78.00	993,354
2020-10-15	77.50	79.00	77.50	79.00	7,702
2020-10-14	77.50	80.00	80.00	77.50	3,718
2020-10-13	77.50	78.00	75.00	77.50	80,591
2020-10-12	78.00	78.00	75.00	77.50	17,344
2020-10-09	73.50	78.50	73.50	78.00	108,138
2020-10-08	72.00	73.50	72.00	73.50	3,230
2020-10-07	70.00	72.00	70.00	72.00	27,668
2020-10-06	69.00	70.00	69.00	70.00	413,191
2020-10-05	68.50	69.00	62.00	69.00	171,670
2020-10-02	73.00	73.00	73.00	73.00	30,723
2020-10-01	74.50	74.50	73.00	73.00	81,262
2020-09-30	76.50	76.50	74.50	74.50	7,671
2020-09-29	79.00	79.00	76.50	76.50	42,795
2020-09-28	79.00	79.00	79.00	79.00	0
2020-09-25	79.00	79.00	79.00	79.00	0
2020-09-24	83.50	83.50	79.00	79.00	8,213
2020-09-23	83.50	83.50	83.50	83.50	11,097
2020-09-22	83.50	83.50	83.50	83.50	12,645
2020-09-21	87.00	87.00	82.50	83.50	107,042
2020-09-18	87.00	87.00	87.00	87.00	31,620
2020-09-17	87.00	87.00	87.00	87.00	23,904
2020-09-16	87.00	90.00	90.00	87.00	679,926
2020-09-15	87.00	87.00	87.00	87.00	62,500
2020-09-14	87.00	87.00	87.00	87.00	32,282
2020-09-11	87.00	87.00	87.00	87.00	35,410
2020-09-10	87.00	87.00	87.00	87.00	437
2020-09-09	87.00	87.00	87.00	87.00	525,185
2020-09-08	87.00	87.00	87.00	87.00	3,363
2020-09-07	87.00	87.00	87.00	87.00	27,692
2020-09-04	87.00	87.00	87.00	87.00	4,721
2020-09-03	87.50	87.50	87.50	87.50	71,115
2020-09-02	87.50	87.50	87.50	87.50	19,004
2020-09-01	87.50	87.50	87.50	87.50	20,856
2020-08-28	87.50	87.50	87.50	87.50	3,429
2020-08-27	87.50	87.50	85.00	87.50	22,437
2020-08-26	87.50	87.50	87.50	87.50	28,270
2020-08-25	91.00	91.00	87.50	87.50	27,564
2020-08-24	94.00	94.00	91.50	91.50	45,513
2020-08-21	94.00	94.00	94.00	94.00	11,677
2020-08-20	94.00	94.00	94.00	94.00	24,248
2020-08-19	92.50	92.00	92.00	94.00	38,178
2020-08-18	83.00	92.50	82.00	92.50	112,623
2020-08-17	78.50	83.00	78.50	83.00	36,190
2020-08-14	78.50	78.50	78.50	78.50	84,509
2020-08-13	80.50	80.50	78.50	78.50	28,813
2020-08-12	80.50	80.50	80.50	80.50	28,891
2020-08-11	83.50	83.50	80.50	80.50	29,117
2020-08-10	83.50	83.50	83.00	83.00	8,900
2020-08-07	83.50	83.50	83.50	83.50	15,356
2020-08-06	84.00	84.00	83.50	83.50	8,722
2020-08-05	84.00	84.00	84.00	84.00	12,619
2020-08-04	85.00	85.00	84.00	84.00	3,487
2020-07-31	86.50	86.50	84.50	85.00	71,432
2020-07-30	82.50	84.00	82.50	84.00	10,832
2020-07-29	87.00	87.00	84.00	84.00	38,837
2020-07-28	86.50	87.00	86.50	87.00	34,581
2020-07-27	87.50	87.50	86.50	86.50	48,775
2020-07-24	96.00	91.00	91.00	87.50	19,003
2020-07-23	96.00	96.00	96.00	96.00	2,546
2020-07-22	96.00	96.00	96.00	96.00	1,050
2020-07-21	96.00	96.00	96.00	96.00	35,392
2020-07-20	102.50	102.50	96.00	102.50	6,046
2020-07-17	102.50	102.50	102.50	102.50	741
2020-07-16	106.50	106.50	102.50	102.50	26,051
2020-07-15	111.50	111.50	106.50	106.50	28,189
2020-07-14	111.50	111.50	110.00	111.50	5,944
2020-07-13	112.50	112.50	111.50	111.50	5,257
2020-07-10	116.00	116.00	112.50	112.50	11,800
2020-07-09	116.00	116.00	116.00	116.00	1,365
2020-07-08	120.00	120.00	116.00	116.00	200,678
2020-07-07	124.00	124.00	120.00	120.00	7,403
2020-07-06	124.00	124.00	124.00	124.00	7,719
2020-07-03	124.00	124.00	124.00	124.00	1,500
2020-07-02	124.00	124.00	124.00	124.00	8,292
2020-07-01	124.00	124.00	124.00	124.00	8,443
2020-06-30	124.00	124.00	124.00	124.00	811
2020-06-29	130.00	130.00	124.00	130.00	27,477
2020-06-26	130.00	130.00	130.00	130.00	805
2020-06-25	133.50	135.00	130.00	133.50	13,465
2020-06-24	136.00	141.00	133.50	135.00	34,187
2020-06-23	122.50	136.00	122.50	135.00	57,425
2020-06-22	115.00	122.50	115.00	122.50	47,587
2020-06-19	115.00	115.00	115.00	115.00	36,244
2020-06-18	115.00	115.00	115.00	115.00	7,969
2020-06-17	115.00	115.00	115.00	115.00	15,612
2020-06-16	112.50	115.00	110.00	115.00	47,083
2020-06-15	117.50	117.50	112.50	112.50	49,650
2020-06-12	121.00	121.00	117.50	118.50	32,687
2020-06-11	133.50	133.50	121.00	121.00	35,643
2020-06-10	133.50	133.50	133.50	133.50	3,670
2020-06-09	133.50	135.00	133.50	133.50	24,661
2020-06-08	131.00	133.50	131.00	133.50	9,939
2020-06-05	127.50	131.00	127.50	131.00	42,900
2020-06-04	127.00	127.50	125.00	127.50	2,779
2020-06-03	135.00	135.00	126.50	127.00	25,504
2020-06-02	135.00	135.00	135.00	135.00	26,887
2020-06-01	135.00	135.00	135.00	135.00	61,783
2020-05-29	127.50	135.00	127.50	127.50	40,961
2020-05-28	107.50	135.00	107.50	127.50	237,474
2020-05-27	107.50	107.50	107.50	107.50	67,079
2020-05-26	108.50	108.50	107.50	107.50	5,184
2020-05-22	109.00	109.00	109.00	109.00	1,228
2020-05-21	109.50	109.50	109.00	109.00	30,951
2020-05-20	109.50	109.50	109.50	109.50	14,267
2020-05-19	109.50	109.50	109.50	109.50	12,983
2020-05-18	109.00	109.50	109.00	109.50	7,418
2020-05-15	110.50	110.50	109.00	109.00	7,202
2020-05-14	111.00	111.00	110.50	110.50	11,559
2020-05-13	120.00	120.00	110.50	111.00	40,484
2020-05-12	120.00	120.00	120.00	120.00	10,134
2020-05-11	113.50	120.00	113.50	120.00	60,092
2020-05-07	113.50	113.50	113.50	113.50	12,210
2020-05-06	113.50	113.50	113.50	113.50	10,043
2020-05-05	113.00	113.50	113.00	113.50	202,223
2020-05-04	116.00	117.00	117.00	113.00	29,659
2020-05-01	116.00	116.00	116.00	116.00	50,743
2020-04-30	116.00	116.00	116.00	116.00	16,634
2020-04-29	116.00	116.00	116.00	116.00	38,626
2020-04-28	116.50	116.50	115.00	116.50	22,134
2020-04-27	116.50	116.50	116.50	116.50	4,610
2020-04-24	116.50	116.50	116.50	116.50	472,150
2020-04-23	116.50	116.50	116.50	116.50	14,129
2020-04-22	118.00	118.00	117.50	119.50	39,750
2020-04-21	123.50	123.50	119.50	119.50	569,610
2020-04-20	123.50	123.50	123.50	123.50	1,554
2020-04-17	123.50	123.50	123.50	123.50	60,023
2020-04-16	126.00	126.00	123.50	123.50	18,901
2020-04-15	126.00	126.00	126.00	126.00	84,606
2020-04-14	126.00	126.50	126.00	123.50	45,015
2020-04-09	115.00	124.00	123.50	123.50	72,248
2020-04-08	107.50	115.00	107.50	115.00	47,180
2020-04-07	107.50	108.00	108.00	107.50	4,893
2020-04-06	107.50	107.50	107.50	107.50	28,432
2020-04-03	107.50	107.50	107.50	107.50	0
2020-04-03	107.50	107.50	107.50	107.50	9,483
2020-04-02	107.50	107.50	107.50	107.50	15,779
2020-04-02	107.50	107.50	107.50	107.50	15,779
2020-04-01	107.50	107.50	107.50	107.50	60,243
2020-04-01	107.50	107.50	100.00	107.50	55,243
2020-03-31	107.50	107.50	107.50	107.50	29,701
2020-03-30	107.50	107.50	107.50	107.50	14,195
2020-03-27	105.00	107.50	105.00	105.00	8,234
2020-03-26	105.00	105.00	105.00	105.00	13,920
2020-03-25	104.00	105.00	104.00	104.00	14,203
2020-03-24	104.00	104.00	100.00	102.50	3,521
2020-03-23	105.00	105.00	100.00	107.50	26,329
2020-03-20	99.50	102.50	95.00	99.50	15,780
2020-03-19	81.50	97.00	81.50	81.50	92,444
2020-03-18	79.00	84.00	73.00	79.00	15,759
2020-03-17	81.00	81.00	77.00	81.00	45,185
2020-03-16	117.50	117.50	75.00	121.50	97,607
2020-03-13	122.50	122.50	118.00	122.50	4,491
2020-03-12	150.50	150.50	128.00	157.50	64,820
2020-03-11	165.00	165.00	161.50	165.00	21,535
2020-03-10	163.50	165.00	163.50	163.50	37,632
2020-03-09	179.50	179.50	162.00	179.50	25,492
2020-03-06	180.50	180.50	179.50	179.50	127,429
2020-03-05	215.00	215.00	183.00	215.00	717,898
2020-03-04	215.00	215.00	210.00	215.00	100,000
2020-03-03	215.00	215.00	215.00	215.00	63,130
2020-03-02	214.00	215.00	214.00	214.00	132,047
2020-02-28	216.00	216.00	214.00	217.00	53,280
2020-02-27	220.00	220.00	217.00	221.00	58,830
2020-02-26	221.00	221.00	221.00	221.00	31,651
2020-02-25	221.00	221.00	221.00	221.00	20,389
2020-02-24	225.00	225.00	221.00	225.00	37,980
2020-02-21	225.00	225.00	225.00	225.00	0
2020-02-20	225.00	225.00	225.00	225.00	2,642
2020-02-19	224.00	225.00	224.00	225.00	1,052
2020-02-18	224.00	224.00	224.00	224.00	2,169
2020-02-17	224.00	224.00	224.00	224.00	14,729
2020-02-14	224.00	224.00	224.00	224.00	7,395
2020-02-13	224.00	224.00	224.00	224.00	7,150
2020-02-12	224.00	224.00	224.00	224.00	831
2020-02-11	224.00	224.00	224.00	224.00	1,000
2020-02-10	224.00	224.00	224.00	224.00	1,594
2020-02-07	224.00	224.00	224.00	224.00	26,674
2020-02-06	224.00	224.00	224.00	224.00	29,858
2020-02-05	227.00	227.00	224.00	224.00	23,978
2020-02-04	228.00	228.00	227.00	227.00	4,217
2020-02-03	228.00	228.00	228.00	228.00	6,247
2020-01-31	228.00	228.00	228.00	228.00	79,239
2020-01-30	228.00	228.00	228.00	228.00	15,393
2020-01-29	228.00	228.00	228.00	228.00	90,695
2020-01-28	223.00	229.00	220.00	228.00	46,836
2020-01-27	215.00	223.00	215.00	222.00	92,926
2020-01-24	209.00	215.00	209.00	215.00	38,198
2020-01-23	209.00	209.00	206.00	209.00	32,626
2020-01-22	209.00	209.00	206.00	209.00	53,818
2020-01-21	209.00	209.00	206.00	209.00	233,817
2020-01-20	209.00	209.00	209.00	209.00	46,513
2020-01-17	210.00	210.00	209.00	209.00	16,045
2020-01-16	211.00	212.00	210.00	210.00	92,230
2020-01-15	221.00	222.00	211.00	211.00	16,115
2020-01-14	222.00	222.00	214.00	214.00	529,232
2020-01-13	223.00	226.00	222.00	222.00	94,680
2020-01-10	220.00	223.00	220.00	223.00	36,640
2020-01-09	212.00	219.00	212.00	219.00	30,333
2020-01-08	202.00	212.00	201.00	212.00	44,547
2020-01-07	196.00	202.00	196.00	202.00	30,791
2020-01-06	193.00	194.00	193.00	194.00	15,283
2020-01-03	189.50	193.00	185.00	193.00	11,844
2020-01-02	189.50	189.50	185.00	189.50	11,757
2019-12-31	189.50	189.50	185.00	189.50	950
2019-12-30	189.50	189.50	185.00	189.50	81,443
2019-12-27	189.50	189.50	185.00	189.50	1,733
2019-12-24	192.00	192.00	189.50	189.50	10,025
2019-12-23	189.50	192.00	185.00	192.00	11,238
2019-12-20	189.50	189.50	189.50	189.50	4,602
2019-12-19	188.50	189.50	188.50	189.50	41,477
2019-12-18	182.50	188.50	182.50	188.50	39,666
2019-12-17	182.50	182.50	180.00	182.50	1,597
2019-12-16	182.50	182.50	182.50	182.50	6,424
2019-12-13	182.50	182.50	182.50	182.50	158,035
2019-12-12	182.00	182.00	182.00	182.00	1,500
2019-12-11	182.00	182.00	182.00	182.00	4,350
2019-12-10	182.00	182.00	182.00	182.00	203,563
2019-12-09	182.50	182.50	182.00	182.00	4,500
2019-12-06	184.50	184.50	182.50	184.50	4,227
2019-12-05	184.50	184.50	184.50	184.50	2,500
2019-12-04	184.50	184.50	184.50	184.50	1,592
2019-12-03	184.50	184.50	184.50	184.50	43,361
2019-12-02	185.00	185.00	184.50	184.50	122,264
2019-11-29	185.00	185.00	185.00	185.00	4,887
2019-11-28	185.00	186.00	184.00	185.00	0
2019-11-27	185.00	185.00	185.00	185.00	8,733
2019-11-26	186.00	186.00	185.00	185.00	13,042
2019-11-25	186.00	186.00	186.00	186.00	91,100
2019-11-22	186.00	186.00	184.00	186.00	134,880
2019-11-21	186.00	186.00	186.00	186.00	10,710
2019-11-20	186.50	186.50	186.00	186.00	11,484
2019-11-19	186.50	186.50	186.50	186.50	186,435
2019-11-18	186.50	186.50	186.50	186.50	25,205
2019-11-15	187.50	187.50	186.50	186.50	22,971
2019-11-14	188.50	188.50	187.50	187.50	202,371
2019-11-13	188.50	188.50	188.50	188.50	4,083
2019-11-12	188.50	188.50	188.50	188.50	11,169
2019-11-11	187.50	192.00	187.50	188.50	176,797
2019-11-08	182.50	182.50	182.50	182.50	3,059
2019-11-07	182.50	182.50	180.00	182.50	11,995
2019-11-06	181.50	182.50	181.50	182.50	38,581
2019-11-05	181.50	181.50	181.50	181.50	21,888
2019-11-04	181.50	181.50	178.00	181.50	5,348
2019-11-01	181.50	181.50	181.50	181.50	0
2019-10-31	181.50	181.50	178.00	181.50	5,303
2019-10-30	176.50	181.50	175.00	181.50	12,181
2019-10-29	176.00	176.50	176.00	176.00	26,215
2019-10-28	176.00	176.00	176.00	176.00	152,131
2019-10-25	176.00	176.00	175.00	176.00	8,508
2019-10-24	176.00	176.00	176.00	176.00	2,543
2019-10-23	176.00	176.00	176.00	176.00	110
2019-10-22	176.00	176.00	176.00	176.00	2,343
2019-10-21	176.00	176.00	176.00	176.00	2,477
2019-10-18	176.00	176.00	176.00	176.00	61,440
2019-10-17	176.00	176.00	176.00	176.00	25,365
2019-10-16	176.00	176.00	176.00	176.00	22,639
2019-10-15	176.00	176.00	176.00	176.00	2,000
2019-10-14	176.00	175.00	175.00	176.00	24,769
2019-10-11	176.00	176.00	175.00	176.00	1,014,175
2019-10-10	176.00	176.00	176.00	176.00	0
2019-10-09	176.50	176.50	176.00	176.00	14,199
2019-10-08	178.00	178.00	176.50	176.50	59,515
2019-10-07	182.50	182.50	178.00	178.00	3,705
2019-10-04	182.50	182.50	182.00	182.50	1,618,814
2019-10-03	184.00	184.00	182.00	182.50	10,254
2019-10-02	185.00	185.00	184.00	184.00	5,778
2019-10-01	184.00	185.00	184.00	185.00	0
2019-09-30	184.00	185.00	184.00	185.00	9,284
2019-09-27	184.00	184.00	184.00	184.00	16
2019-09-26	184.00	184.00	184.00	184.00	5,658
2019-09-25	184.00	184.00	180.00	184.00	63,097
2019-09-24	184.00	184.00	184.00	184.00	7,086
2019-09-23	182.00	182.00	182.00	182.00	390
2019-09-20	182.00	182.00	180.00	182.00	544
2019-09-19	183.50	183.50	182.00	182.00	9,126
2019-09-18	183.50	183.50	183.50	183.50	0
2019-09-17	183.50	183.50	181.00	183.50	2,398
2019-09-16	183.50	183.50	183.50	183.50	54
2019-09-13	183.50	183.50	183.50	183.50	30,936
2019-09-12	183.50	183.50	181.00	183.50	10,706
2019-09-11	183.50	183.50	183.50	183.50	24,607
2019-09-10	183.00	183.50	180.00	183.50	7,115
2019-09-09	183.00	183.00	180.00	183.00	11,000
2019-09-06	182.00	182.00	182.00	182.00	15,549
2019-09-05	183.00	183.00	180.00	182.00	14,813
2019-09-04	183.00	183.00	183.00	183.00	484
2019-09-03	183.00	183.00	183.00	183.00	16,435
2019-09-02	183.00	183.00	183.00	183.00	2,473
2019-08-30	183.00	183.00	183.00	183.00	30,833
2019-08-29	184.00	184.00	183.00	184.00	9,517
2019-08-28	184.00	184.00	184.00	184.00	0
2019-08-27	184.00	184.00	184.00	184.00	535
2019-08-23	184.00	184.00	180.00	184.00	2,422
2019-08-22	184.00	184.00	180.00	184.00	599
2019-08-21	182.00	184.00	180.00	184.00	7,350
2019-08-20	182.00	182.00	180.00	182.00	3,398
2019-08-19	182.00	182.00	180.00	182.00	6,992
2019-08-16	182.00	182.00	180.00	182.00	2,369
2019-08-15	183.00	183.00	180.00	182.00	43,586
2019-08-14	185.00	185.00	180.00	183.00	2,976
2019-08-13	187.50	187.50	184.00	184.00	12,482
2019-08-12	187.50	187.50	185.00	186.50	39,359
2019-08-09	187.50	187.50	185.00	187.50	53,411
2019-08-08	186.00	187.50	185.00	187.50	13,206
2019-08-07	189.50	189.50	186.00	186.00	56,510
2019-08-06	189.50	189.50	188.50	189.50	62,190
2019-08-05	191.00	191.00	188.00	189.50	74,375
2019-08-02	192.50	192.50	190.00	192.50	12,650
2019-08-01	192.50	192.50	190.00	192.50	11,121
2019-07-31	193.50	193.50	192.50	192.50	18,913
2019-07-30	193.50	193.50	193.50	193.50	2,983
2019-07-29	190.00	193.50	190.00	193.50	26,357
2019-07-26	190.00	190.00	185.00	190.00	14,834
2019-07-25	187.50	187.50	187.50	187.50	3,157
2019-07-24	187.50	187.50	187.50	187.50	10,259
2019-07-23	185.00	187.50	185.00	187.50	512,605
2019-07-22	185.00	185.00	185.00	185.00	528,122
2019-07-19	184.50	185.00	182.00	185.00	16,771
2019-07-18	184.50	184.50	182.00	184.50	510,873
2019-07-17	183.50	184.50	180.00	184.50	16,642
2019-07-16	183.50	183.50	180.00	183.50	1,016,429
2019-07-15	174.50	184.50	174.50	182.50	51,874
2019-07-12	171.00	171.00	171.00	171.00	34,688
2019-07-11	169.50	171.00	167.00	171.00	0
2019-07-10	171.00	171.00	168.00	171.00	5,847
2019-07-09	169.50	171.00	169.50	171.00	32,153
2019-07-08	167.00	169.50	164.00	169.50	9,894
2019-07-05	171.00	171.00	167.50	167.50	9,772
2019-07-04	171.00	171.00	171.00	171.00	10
2019-07-03	171.00	171.00	170.00	171.00	2,234
2019-07-02	173.00	173.00	171.00	171.00	48,093
2019-07-01	173.50	173.50	173.00	173.00	0
2019-06-28	176.00	176.00	172.00	173.50	7,500
2019-06-27	173.50	173.50	173.50	173.50	1,148
2019-06-26	173.50	173.50	173.00	173.50	61,092
2019-06-25	179.50	179.50	173.50	173.50	31,937
2019-06-24	179.50	180.00	177.00	179.50	11,056
2019-06-21	167.50	178.50	165.00	167.50	99,472
2019-06-20	166.50	167.50	166.50	167.50	23,177
2019-06-19	167.50	167.50	166.50	166.50	48,697
2019-06-18	167.50	167.50	166.50	167.50	32,945
2019-06-17	168.50	168.50	165.00	167.50	2,215
2019-06-14	174.50	174.50	168.50	168.50	23,151
2019-06-13	179.50	179.50	174.50	174.50	34,829
2019-06-12	182.00	182.00	179.50	179.50	23,851
2019-06-11	182.00	182.00	182.00	182.00	4,381
2019-06-10	182.00	182.00	182.00	182.00	2,602
2019-06-07	184.00	184.00	182.00	182.00	8,468
2019-06-06	186.00	186.00	184.00	184.00	935,033
2019-06-05	186.00	186.00	186.00	186.00	6,810
2019-06-04	186.00	186.00	186.00	186.00	5,561
2019-05-31	188.50	188.50	186.00	188.50	5,404
2019-05-30	188.50	188.50	188.50	188.50	3,566
2019-05-29	190.00	190.00	188.50	188.50	8,505
2019-05-28	190.00	190.00	190.00	190.00	2,323
2019-05-24	190.00	190.00	190.00	190.00	55
2019-05-23	190.00	190.00	190.00	190.00	0
2019-05-22	189.50	190.00	189.50	190.00	250
2019-05-21	192.00	192.00	189.50	189.50	3,409
2019-05-20	192.00	192.00	192.00	192.00	12,575
2019-05-17	192.00	192.00	192.00	192.00	15
2019-05-16	192.00	192.00	192.00	192.00	25,000
2019-05-15	192.50	192.50	192.00	192.00	7,113
2019-05-14	192.50	192.50	192.50	192.50	3,519
2019-05-13	193.50	193.50	192.50	192.50	15,000
2019-05-10	194.50	194.50	193.50	193.50	40,440
2019-05-09	194.50	194.50	194.50	194.50	5,057
2019-05-08	196.00	196.00	194.50	194.50	12,647

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

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

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