Funding Circle Share History

Funding Circle Share Price history. The following table shows end-of-day data FCH historical share prices for Funding Circle, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	72.40	72.40	68.20	68.20	822,985
2024-05-02	66.60	72.60	66.40	71.00	2,174,795
2024-05-01	68.00	68.00	65.80	66.40	891,815
2024-04-30	68.00	69.20	65.00	65.40	1,197,254
2024-04-29	64.00	71.00	64.00	69.00	1,938,109
2024-04-26	62.80	67.00	61.80	65.00	859,285
2024-04-25	59.40	61.20	59.00	60.40	1,148,988
2024-04-24	57.00	64.80	57.00	59.40	4,559,793
2024-04-23	47.60	56.40	47.60	56.40	2,658,497
2024-04-22	47.20	48.40	47.20	48.10	1,582,333
2024-04-19	46.10	47.20	46.10	46.90	1,005,689
2024-04-18	46.70	46.70	46.20	46.20	1,302,404
2024-04-17	46.40	47.10	46.30	46.30	527,625
2024-04-16	45.60	47.00	45.60	46.40	4,559,040
2024-04-15	45.50	46.30	45.50	46.20	1,294,173
2024-04-12	46.00	46.20	45.70	46.00	672,811
2024-04-11	45.00	46.10	45.00	46.00	1,502,461
2024-04-10	45.00	46.70	45.00	45.80	2,880,801
2024-04-09	47.10	47.10	45.00	45.50	1,273,612
2024-04-08	44.90	48.70	43.80	47.00	2,249,393
2024-04-05	45.20	45.20	44.00	44.70	751,145
2024-04-04	42.90	45.30	42.30	45.10	1,068,357
2024-04-03	40.40	43.50	40.40	43.00	1,132,023
2024-04-02	43.50	43.50	38.90	40.40	2,980,730
2024-04-01	43.50	43.50	43.50	43.50	0
2024-03-29	43.50	43.50	43.50	43.50	0
2024-03-28	45.30	45.30	43.40	43.50	1,753,706
2024-03-27	45.50	45.70	45.00	45.30	436,078
2024-03-26	46.10	46.20	45.30	45.30	519,034
2024-03-25	48.60	48.60	45.80	45.80	890,341
2024-03-22	49.00	49.00	48.30	48.60	684,037
2024-03-21	49.20	49.20	48.60	49.00	767,893
2024-03-20	49.00	49.30	48.50	48.50	984,035
2024-03-19	48.00	48.30	47.50	48.30	805,059
2024-03-18	48.60	48.60	47.00	48.00	1,011,525
2024-03-15	48.90	49.00	48.50	48.90	1,607,876
2024-03-14	48.50	49.00	47.70	47.70	1,698,161
2024-03-13	46.60	49.00	46.50	48.00	2,050,177
2024-03-12	45.90	48.00	45.30	46.30	3,543,077
2024-03-11	43.10	46.00	43.00	46.00	1,815,786
2024-03-08	43.90	44.90	41.00	44.00	3,901,086
2024-03-07	32.80	47.00	32.70	43.30	8,870,239
2024-03-06	26.90	28.00	26.70	28.00	301,947
2024-03-05	27.00	27.00	26.30	26.40	374,852
2024-03-04	27.70	28.00	26.90	26.90	822,122
2024-03-01	27.80	28.00	27.70	27.80	302,247
2024-02-29	28.50	28.50	27.70	27.70	163,723
2024-02-28	29.80	29.80	28.40	28.40	175,510
2024-02-27	28.60	29.50	27.70	27.80	188,308
2024-02-26	29.90	29.90	28.80	28.80	112,837
2024-02-23	29.90	31.00	29.90	31.00	105,486
2024-02-22	30.00	30.00	29.60	29.60	194,803
2024-02-21	30.30	30.30	29.50	29.90	307,904
2024-02-20	32.00	32.30	30.40	31.00	169,457
2024-02-19	31.20	31.90	31.00	31.80	180,280
2024-02-16	29.50	31.70	29.50	31.30	19,998,154
2024-02-15	29.00	30.20	29.00	29.80	204,008
2024-02-14	28.50	29.20	28.50	29.20	259,924
2024-02-13	27.40	28.60	27.20	28.60	271,672
2024-02-12	27.00	27.50	25.00	27.50	1,977,003
2024-02-09	27.10	28.00	26.50	27.10	756,957
2024-02-08	29.10	29.10	27.60	28.00	146,412
2024-02-07	29.90	29.90	29.10	29.10	126,068
2024-02-06	29.90	29.90	29.60	29.60	133,473
2024-02-05	30.00	30.00	30.00	30.00	90,439
2024-02-02	30.00	30.00	30.00	30.00	24,955
2024-02-01	30.00	30.00	30.00	30.00	19,530
2024-01-31	29.80	30.50	29.80	30.00	111,297
2024-01-30	30.40	30.40	29.00	29.70	681,519
2024-01-29	31.00	31.60	29.70	29.70	1,939,783
2024-01-26	31.80	31.80	30.50	30.90	3,385,601
2024-01-25	31.50	32.10	31.50	31.90	460,007
2024-01-24	33.50	33.90	32.30	32.30	395,249
2024-01-23	34.00	34.20	33.70	33.70	138,536
2024-01-22	35.90	35.90	33.60	34.20	596,631
2024-01-19	35.40	37.20	34.80	34.80	192,329
2024-01-18	36.90	36.90	36.00	36.30	48,036
2024-01-17	36.00	37.00	36.00	37.00	26,847
2024-01-16	37.60	37.60	36.20	36.20	211,561
2024-01-15	39.00	39.00	37.00	37.90	303,146
2024-01-12	37.50	39.50	37.50	38.00	163,762
2024-01-11	38.00	38.00	37.00	37.60	281,103
2024-01-10	40.00	40.00	38.00	39.00	160,650
2024-01-09	37.00	40.30	37.00	39.00	425,585
2024-01-08	34.00	37.00	32.80	37.00	7,038,414
2024-01-05	37.30	37.30	33.00	33.00	455,244
2024-01-04	38.00	38.00	35.60	35.60	126,131
2024-01-03	39.00	39.00	37.60	37.60	111,344
2024-01-02	39.00	39.00	37.10	39.00	37,988
2024-01-01	40.00	40.00	40.00	40.00	0
2023-12-29	40.50	41.50	39.00	40.00	68,438
2023-12-28	38.10	40.50	38.10	40.50	23,194
2023-12-27	39.10	39.10	38.70	39.00	188,687
2023-12-26	41.60	41.60	41.60	41.60	0
2023-12-25	41.60	41.60	41.60	41.60	0
2023-12-22	38.10	41.60	37.80	41.60	4,323
2023-12-21	39.00	39.00	39.00	39.00	24,295
2023-12-20	39.00	39.00	39.00	39.00	37,317
2023-12-19	40.10	40.10	37.60	37.60	10,236
2023-12-18	34.30	39.00	34.30	39.00	161,854
2023-12-15	38.00	38.00	35.00	36.80	115,486
2023-12-14	36.30	38.90	36.30	37.00	164,362
2023-12-13	39.00	39.00	36.00	38.20	45,007
2023-12-12	39.60	39.60	36.00	36.00	68,232
2023-12-11	39.60	39.60	38.90	39.00	28,817
2023-12-08	39.00	39.00	38.50	38.50	9,318
2023-12-07	38.90	38.90	36.10	36.10	6,126
2023-12-06	38.90	38.90	36.60	36.60	12,156
2023-12-05	39.10	39.10	37.00	37.00	104,705
2023-12-04	39.90	42.60	37.10	40.00	76,785
2023-12-01	39.50	39.50	38.90	39.00	10,007
2023-11-30	38.90	38.90	36.60	38.50	39,561
2023-11-29	38.70	38.70	38.70	38.70	13,603
2023-11-28	37.10	37.10	37.10	37.10	18,702
2023-11-27	37.10	37.10	36.50	36.50	1,152
2023-11-24	36.10	37.10	36.10	37.10	36,519
2023-11-23	35.90	35.90	35.90	36.50	17,748
2023-11-22	38.90	39.10	34.90	35.90	286,394
2023-11-21	37.90	38.90	37.80	38.50	78,157
2023-11-20	39.00	39.00	39.00	39.00	39,124
2023-11-17	40.10	40.10	40.10	40.10	47,154
2023-11-16	40.10	40.60	37.50	40.60	114,906
2023-11-15	37.20	37.20	37.20	39.25	33,653
2023-11-14	38.90	38.90	36.20	37.20	59,710
2023-11-13	39.10	39.10	37.00	37.00	175,568
2023-11-10	40.80	40.80	39.00	39.00	24,537
2023-11-09	39.00	40.40	38.90	39.70	52,429
2023-11-08	38.00	39.00	38.00	39.00	30,416
2023-11-07	39.10	39.90	39.00	38.30	616,690
2023-11-06	40.40	42.00	40.40	41.00	282,000
2023-11-03	36.10	39.50	36.10	39.50	197,620
2023-11-02	34.10	35.00	33.00	35.00	90,670
2023-11-01	34.70	34.80	34.00	34.00	107,770
2023-10-31	33.60	34.00	32.50	34.00	12,924
2023-10-30	34.80	34.80	34.80	34.80	36,857
2023-10-27	34.90	34.90	33.00	34.80	49,108
2023-10-26	36.20	36.20	36.20	36.20	36,184
2023-10-25	36.20	36.20	36.20	36.20	18,450
2023-10-24	35.00	36.60	35.00	36.60	3,577
2023-10-23	35.20	36.40	35.20	36.40	8,430
2023-10-20	33.10	35.30	33.10	35.30	18,068
2023-10-19	35.30	35.30	35.30	35.30	4
2023-10-18	35.20	35.30	35.20	35.30	42,720
2023-10-17	34.00	35.30	34.00	35.30	63,584
2023-10-16	36.20	36.20	34.40	34.40	43,438
2023-10-13	36.60	36.60	34.80	34.80	173,438
2023-10-12	38.90	38.90	36.60	36.60	119,695
2023-10-11	36.60	36.60	36.60	36.60	20,740
2023-10-10	38.20	38.20	36.60	36.60	125,703
2023-10-09	38.00	38.00	37.30	37.30	17,886
2023-10-06	38.00	38.00	37.30	37.30	21,629
2023-10-05	37.80	37.80	37.80	37.80	5,286
2023-10-04	37.40	37.70	37.40	37.70	4,759
2023-10-03	37.60	37.60	37.60	37.60	9,340
2023-10-02	38.80	38.80	38.80	38.80	22,183
2023-09-29	38.70	38.80	38.70	38.80	54,445
2023-09-28	40.90	40.90	39.80	39.80	5,878
2023-09-27	39.10	39.10	39.10	39.10	1,148
2023-09-26	38.80	41.00	38.30	40.00	465,816
2023-09-25	40.90	41.40	40.00	40.00	66,667
2023-09-22	41.00	41.20	39.90	39.90	4,942,605
2023-09-21	43.00	43.00	41.30	41.30	96,761
2023-09-20	41.50	41.50	41.50	41.50	2,402
2023-09-19	41.10	41.95	41.10	41.95	11,462
2023-09-18	41.10	41.20	41.00	41.10	593,018
2023-09-15	41.60	41.90	41.60	41.90	39,063
2023-09-14	41.50	43.00	41.00	41.50	69,894
2023-09-13	41.90	43.00	41.90	43.00	1,814,957
2023-09-12	44.00	44.00	43.00	43.00	168,801
2023-09-11	44.00	44.00	44.00	44.00	10,464
2023-09-08	44.90	44.90	43.10	43.10	125,237
2023-09-07	38.00	47.00	38.00	44.90	880,174
2023-09-06	40.40	40.50	40.00	40.50	10,475
2023-09-05	42.50	42.50	40.70	40.70	350,337
2023-09-04	41.50	41.50	41.50	41.50	8,702
2023-09-01	43.50	43.50	41.50	41.50	45,308
2023-08-31	43.40	43.40	43.40	43.40	6,256
2023-08-30	42.90	44.80	42.00	44.80	25,273
2023-08-29	42.40	44.00	42.00	44.00	52,415
2023-08-28	43.95	43.95	43.95	43.95	0
2023-08-25	44.45	44.45	43.95	43.95	0
2023-08-24	44.00	44.00	44.00	44.45	34,304
2023-08-23	44.90	44.90	44.90	44.90	6,961
2023-08-22	43.60	43.60	43.60	43.60	1,154
2023-08-21	42.30	42.30	42.30	42.30	1,548
2023-08-18	44.50	44.50	44.50	44.50	1,459
2023-08-17	43.10	43.10	43.10	43.10	14,583
2023-08-16	44.80	46.00	44.80	46.00	71,644
2023-08-15	45.10	45.10	44.00	44.40	126,575
2023-08-14	46.90	46.90	44.80	44.80	129,263
2023-08-11	46.00	46.00	44.70	44.70	64,007
2023-08-10	47.00	47.00	46.70	46.70	33,538
2023-08-09	47.00	47.50	47.00	47.50	2,426
2023-08-08	47.00	47.20	47.00	47.00	18,525
2023-08-07	49.00	49.00	49.00	49.00	3,760
2023-08-04	48.10	49.00	48.00	49.00	39,627
2023-08-03	48.00	48.00	48.00	48.00	16,100
2023-08-02	50.20	50.20	50.20	50.20	2,734
2023-08-01	48.00	49.90	48.00	48.00	24,228
2023-07-31	48.60	48.60	48.60	48.60	20,579
2023-07-28	47.00	47.00	47.00	47.00	9,362
2023-07-27	51.60	51.60	49.00	49.00	202,497
2023-07-26	51.00	52.00	49.50	51.40	103,660
2023-07-25	50.80	50.80	50.80	50.80	70,149
2023-07-24	52.80	52.80	52.40	52.40	50,811
2023-07-21	54.20	55.80	52.80	52.80	165,149
2023-07-20	52.00	52.80	50.80	52.80	421,467
2023-07-19	53.40	53.40	53.40	53.40	39,522
2023-07-18	54.00	55.00	50.60	55.00	83,832
2023-07-17	51.40	54.00	51.40	54.00	196,079
2023-07-14	52.60	54.00	51.60	54.00	55,906
2023-07-13	52.60	53.80	52.60	53.20	306,388
2023-07-12	53.80	53.80	51.20	51.20	32,776
2023-07-11	53.80	54.00	53.80	54.00	30,527
2023-07-10	55.00	55.00	55.00	55.00	53,713
2023-07-07	53.80	54.80	53.80	53.80	37,866
2023-07-06	55.80	55.80	53.80	55.00	44,115
2023-07-05	55.60	57.00	54.00	55.80	73,312
2023-07-04	53.60	53.60	51.20	53.00	319,763
2023-07-03	53.40	57.20	53.00	57.00	24,153
2023-06-30	53.80	56.20	53.80	56.20	24,869
2023-06-29	53.40	53.60	53.40	53.60	40,445
2023-06-28	57.80	57.80	55.40	55.40	29,650
2023-06-27	57.80	57.80	56.20	57.00	305,584
2023-06-26	59.00	59.00	59.00	59.00	43,722
2023-06-23	60.00	60.00	60.00	60.00	6,577
2023-06-22	58.00	60.00	58.00	60.00	28,256
2023-06-21	60.20	60.20	58.00	59.60	255,193
2023-06-20	61.20	63.00	60.20	61.40	73,190
2023-06-19	58.00	58.00	58.00	58.00	7,382
2023-06-16	59.60	59.60	59.00	59.00	169,378
2023-06-15	58.20	59.00	58.20	59.00	512,360
2023-06-14	56.80	60.60	56.80	60.60	20,895
2023-06-13	59.00	59.00	58.20	58.20	291,526
2023-06-12	58.60	59.20	58.20	58.20	71,075
2023-06-09	59.20	60.80	59.20	59.80	205,039
2023-06-08	58.80	59.20	58.80	58.80	92,917
2023-06-07	57.00	59.20	56.80	57.40	298,620
2023-06-06	55.80	57.60	55.00	57.60	99,682
2023-06-05	55.00	55.80	53.40	54.00	94,998
2023-06-02	54.80	55.00	54.80	55.00	368,824
2023-06-01	54.80	54.80	53.80	54.40	1,367,854
2023-05-31	54.00	54.60	53.40	54.00	1,415,968
2023-05-30	52.00	54.00	52.00	52.20	2,495,622
2023-05-29	53.00	53.00	53.00	53.00	0
2023-05-26	54.00	54.00	52.20	53.00	18,591
2023-05-25	49.90	53.60	49.40	52.20	2,233,920
2023-05-24	49.90	49.90	49.60	49.60	84,273
2023-05-23	50.00	50.00	49.90	49.90	10,441
2023-05-22	49.00	50.00	48.00	50.00	190,378
2023-05-19	50.00	50.00	50.00	50.00	51,220
2023-05-18	52.20	52.40	50.80	51.00	13,972
2023-05-17	49.60	51.00	49.60	51.00	82,539
2023-05-16	49.60	51.00	49.60	51.00	88,993
2023-05-15	50.60	50.60	49.00	50.00	365,407
2023-05-12	51.00	51.00	50.20	51.00	65,344
2023-05-11	51.00	51.00	50.80	50.80	121,964
2023-05-10	53.00	53.00	50.00	51.00	200,855
2023-05-09	53.00	54.00	53.00	53.20	76,581
2023-05-08	52.60	52.60	52.60	52.60	0
2023-05-05	54.80	54.80	52.60	52.60	184,193
2023-05-04	57.00	57.00	55.00	55.00	33,438
2023-05-03	55.40	57.00	55.00	55.00	42,993
2023-05-02	55.00	57.00	53.60	55.80	155,743
2023-05-01	55.00	55.00	55.00	55.00	0
2023-04-28	52.60	55.00	51.20	55.00	99,943
2023-04-27	51.60	54.00	50.60	52.00	93,600
2023-04-26	52.00	52.40	51.40	51.40	130,083
2023-04-25	52.00	52.00	52.00	52.00	732,417
2023-04-24	54.80	54.80	53.20	53.20	97,529
2023-04-21	56.40	56.40	53.00	53.00	140,203
2023-04-20	53.00	56.80	53.00	56.80	6,179
2023-04-19	53.00	54.00	53.00	53.20	53,005
2023-04-18	53.20	53.20	53.20	53.20	127,736
2023-04-17	52.00	54.40	52.00	54.40	175,587
2023-04-14	53.20	53.20	52.00	52.00	116,339
2023-04-13	53.80	54.00	53.80	54.00	14,534
2023-04-12	52.80	54.00	52.20	54.00	32,687
2023-04-11	51.20	53.00	51.00	52.60	198,540
2023-04-10	54.00	54.00	54.00	54.00	0
2023-04-07	54.00	54.00	54.00	54.00	0
2023-04-06	52.00	54.00	51.00	54.00	69,882
2023-04-05	52.40	52.40	52.00	52.00	19,824
2023-04-04	53.80	54.00	53.80	54.00	52,253
2023-04-03	51.80	54.00	51.80	54.00	103,445
2023-03-31	52.90	53.60	50.20	53.60	403,788
2023-03-30	52.90	54.00	51.70	54.00	20,596
2023-03-29	52.90	52.90	51.00	51.60	40,060
2023-03-28	53.10	53.10	49.05	50.30	603,621
2023-03-27	54.80	55.40	53.00	53.00	95,651
2023-03-24	55.80	55.80	55.80	55.80	2,447,937
2023-03-23	56.80	58.90	56.80	58.90	33,970
2023-03-22	56.70	56.70	55.30	56.20	50,718
2023-03-21	53.40	54.90	53.20	53.20	685,095
2023-03-20	52.10	55.00	52.10	53.30	88,561
2023-03-17	50.90	53.80	50.90	53.80	77,234
2023-03-16	50.50	52.50	50.50	52.50	33,808
2023-03-15	50.90	51.90	50.60	51.10	157,338
2023-03-14	52.30	53.00	50.50	53.00	37,103
2023-03-13	51.00	51.20	50.10	50.60	108,596
2023-03-10	51.00	52.00	50.60	51.10	97,622
2023-03-09	51.80	51.80	51.80	51.80	41,813
2023-03-08	53.00	53.20	51.10	52.00	150,502
2023-03-07	55.90	55.90	51.00	52.20	1,261,257
2023-03-06	58.90	58.90	57.00	57.00	28,475
2023-03-03	56.40	57.30	55.30	55.80	137,412
2023-03-02	60.00	60.00	56.30	56.30	154,525
2023-03-01	58.90	60.00	58.90	60.00	64,265
2023-02-28	58.90	59.00	57.00	57.00	73,913
2023-02-27	58.90	58.90	57.00	57.00	50,365
2023-02-24	59.00	59.00	57.00	57.00	63,089
2023-02-23	57.50	58.20	57.20	57.70	25,318
2023-02-22	59.00	59.00	54.00	56.90	186,312
2023-02-21	66.90	67.00	59.50	59.50	174,265
2023-02-20	63.90	63.90	63.90	63.90	27,248
2023-02-17	67.00	67.00	67.00	66.50	100,249
2023-02-16	66.80	67.90	66.80	67.00	493,950
2023-02-15	67.00	67.00	67.00	67.00	21,951
2023-02-14	65.50	65.50	65.50	65.50	209,398
2023-02-13	64.10	65.00	64.00	64.00	38,572
2023-02-10	66.00	66.00	64.10	64.40	84,316
2023-02-09	66.10	66.40	66.00	66.40	24,781
2023-02-08	66.10	66.60	66.00	66.00	113,370
2023-02-07	67.00	67.00	65.00	66.10	137,206
2023-02-06	65.00	65.50	65.00	65.50	34,099
2023-02-03	65.80	67.00	63.00	63.00	245,788
2023-02-02	63.00	70.00	63.00	67.00	380,929
2023-02-01	58.10	62.00	58.10	62.00	40,076
2023-01-31	56.00	59.50	56.00	58.10	205,830
2023-01-30	58.00	58.00	57.00	58.00	137,178
2023-01-27	56.00	57.90	56.00	57.90	153,395
2023-01-26	55.00	57.80	54.00	56.00	180,397
2023-01-25	54.10	55.00	53.30	53.30	61,165
2023-01-24	57.90	58.00	53.80	53.80	215,319
2023-01-23	57.90	58.00	57.20	58.00	15,478
2023-01-20	57.30	58.10	57.00	58.00	63,080
2023-01-19	57.20	58.00	57.00	58.00	48,883
2023-01-18	57.90	58.00	57.00	57.00	32,089
2023-01-17	57.30	57.30	55.80	56.80	90,743
2023-01-16	57.20	57.20	57.20	57.20	69,853
2023-01-13	56.30	56.60	55.60	56.60	67,925
2023-01-12	53.50	56.40	53.50	55.00	108,594
2023-01-11	53.50	55.00	53.50	55.00	15,665
2023-01-10	53.00	55.20	53.00	55.20	18,153
2023-01-09	54.60	55.20	54.60	55.20	201,891
2023-01-06	54.80	55.00	53.00	54.00	193,805
2023-01-05	54.20	54.20	53.50	53.50	19,492
2023-01-04	53.60	55.50	53.00	53.00	153,428
2023-01-03	52.50	55.00	52.50	54.40	301,594
2023-01-02	55.00	55.00	55.00	55.00	0
2022-12-30	53.40	55.00	53.40	55.00	7,311
2022-12-29	53.00	53.60	53.00	53.50	23,398
2022-12-28	52.20	54.60	52.10	53.00	93,526
2022-12-27	55.00	55.00	55.00	55.00	0
2022-12-26	55.00	55.00	55.00	55.00	0
2022-12-23	55.00	55.00	55.00	55.00	5,232
2022-12-22	54.70	54.90	53.40	54.00	105,099
2022-12-21	54.70	54.70	53.40	54.10	92,226
2022-12-20	52.10	54.00	52.00	54.00	132,876
2022-12-19	52.00	53.50	52.00	53.50	291,256
2022-12-16	55.40	56.40	53.00	53.00	743,422
2022-12-15	51.50	56.50	51.50	56.00	406,844
2022-12-14	51.90	54.60	51.80	54.60	162,657
2022-12-13	55.80	55.80	50.50	50.70	349,531
2022-12-12	56.00	58.40	54.00	54.00	199,335
2022-12-09	59.00	59.50	57.30	58.00	264,340
2022-12-08	56.10	58.30	56.00	58.00	210,220
2022-12-07	59.50	60.00	57.00	57.90	281,493
2022-12-06	61.40	61.40	59.30	59.30	56,902
2022-12-05	63.00	63.00	61.00	61.00	223,375
2022-12-02	55.00	66.90	55.00	63.00	352,965
2022-12-01	53.00	54.90	53.00	54.90	58,496
2022-11-30	55.00	55.00	52.50	53.00	184,866
2022-11-29	53.20	53.80	52.40	52.50	97,190
2022-11-28	53.40	54.60	53.00	54.60	41,748
2022-11-25	49.95	54.00	49.95	53.90	389,521
2022-11-24	48.05	49.95	48.05	49.70	234,526
2022-11-23	48.80	48.80	48.40	48.40	34,615
2022-11-22	49.00	49.00	48.00	48.00	152,119
2022-11-21	48.40	49.95	48.30	48.30	149,018
2022-11-18	47.80	49.50	47.80	48.00	114,668
2022-11-17	48.25	49.15	47.00	47.00	115,430
2022-11-16	48.95	49.10	48.35	49.00	804,030
2022-11-15	48.95	49.00	48.00	48.35	180,973
2022-11-14	48.20	48.20	48.20	48.20	34,790
2022-11-11	46.00	49.00	46.00	49.00	429,441
2022-11-10	42.95	47.50	42.35	47.50	241,178
2022-11-09	43.10	43.85	42.95	43.00	29,005
2022-11-08	44.20	44.20	42.75	43.00	186,488
2022-11-07	43.00	45.25	42.95	45.25	23,820
2022-11-04	43.00	44.05	42.50	42.75	154,085
2022-11-03	44.00	44.75	43.00	43.50	62,652
2022-11-02	44.55	45.50	41.00	41.00	97,540
2022-11-01	45.25	48.60	44.00	45.05	146,470
2022-10-31	51.10	51.10	47.00	48.85	63,955
2022-10-28	52.40	52.40	52.40	52.40	11,638
2022-10-27	49.95	50.20	49.95	50.20	38,384
2022-10-26	48.80	48.80	48.80	48.80	32,828
2022-10-25	51.40	51.40	50.20	50.40	64,401
2022-10-24	49.50	52.80	49.50	52.80	101,681
2022-10-21	48.05	51.30	47.75	51.30	191,552
2022-10-20	49.95	51.20	49.00	49.00	143,642
2022-10-19	49.30	49.90	48.80	48.80	26,355
2022-10-18	45.95	49.40	45.95	48.80	420,184
2022-10-17	45.00	45.00	45.00	45.00	70,775
2022-10-14	44.05	45.80	44.05	45.00	135,053
2022-10-13	42.15	45.95	42.15	45.35	301,396
2022-10-12	42.40	43.75	42.35	42.35	666,364
2022-10-11	44.95	44.95	43.00	43.00	52,958
2022-10-10	43.25	44.05	43.25	44.05	46,217
2022-10-07	42.50	45.05	42.50	44.80	96,565
2022-10-06	40.30	43.00	40.30	43.00	62,739
2022-10-05	41.95	42.00	41.00	41.00	86,437
2022-10-04	41.80	41.80	41.80	41.80	48,312
2022-10-03	41.50	41.90	41.50	41.90	28,876
2022-09-30	41.00	41.00	41.00	41.00	97,294
2022-09-29	40.40	40.40	39.80	40.00	567,754
2022-09-28	40.10	40.60	40.10	40.30	54,593
2022-09-27	42.05	42.05	40.45	41.10	87,055
2022-09-26	42.00	42.00	41.00	41.50	498,906
2022-09-23	42.95	43.45	41.95	43.05	225,242
2022-09-22	42.75	44.10	42.25	42.25	320,197
2022-09-21	44.00	44.20	42.90	43.05	522,581
2022-09-20	43.50	43.90	41.90	43.90	2,290,033
2022-09-19	42.25	42.25	42.25	42.25	0
2022-09-16	38.55	42.25	38.55	42.25	4,437,601
2022-09-15	37.80	38.35	37.10	38.35	287,844
2022-09-14	37.55	37.70	36.65	37.25	325,442
2022-09-13	36.95	37.95	36.65	37.00	638,543
2022-09-12	36.10	37.90	36.10	36.50	1,472,820
2022-09-09	37.20	38.00	35.05	36.95	1,381,387
2022-09-08	37.35	38.65	35.00	37.65	1,844,453
2022-09-07	36.00	38.00	36.00	36.35	401,595
2022-09-06	31.50	35.95	31.50	35.95	664,551
2022-09-05	31.50	33.00	30.85	33.00	258,054
2022-09-02	31.45	31.45	30.20	30.50	825,142
2022-09-01	32.50	32.50	29.85	31.00	577,980
2022-08-31	34.85	34.95	32.50	32.65	625,242
2022-08-30	36.85	37.45	32.90	33.40	1,040,823
2022-08-29	37.00	37.00	37.00	37.00	0
2022-08-26	38.90	38.90	36.05	37.00	213,429
2022-08-25	37.70	38.80	37.50	38.00	508,761
2022-08-24	36.00	38.00	36.00	37.80	278,388
2022-08-23	37.60	37.60	34.50	37.00	489,518
2022-08-22	40.65	41.95	38.05	38.60	525,548
2022-08-19	44.20	44.35	41.00	41.00	1,153,306
2022-08-18	39.50	44.20	39.50	44.20	18,486,104
2022-08-17	37.55	39.50	36.70	39.00	2,296,627
2022-08-16	35.55	37.55	35.55	36.25	4,153,903
2022-08-15	35.00	35.40	35.00	35.40	3,078,973
2022-08-12	35.20	36.25	34.50	34.85	2,201,390
2022-08-11	36.35	36.40	35.70	35.70	4,090,934
2022-08-10	36.00	36.00	35.40	35.40	3,979,749
2022-08-09	36.40	36.45	35.80	36.00	4,946,606
2022-08-08	36.00	36.60	36.00	36.55	1,090,164
2022-08-05	36.60	37.15	36.35	36.35	704,447
2022-08-04	35.40	36.00	35.40	35.50	138,552
2022-08-03	35.40	35.75	35.40	35.40	161,199
2022-08-02	37.00	38.45	35.00	35.40	180,341
2022-08-01	37.05	38.95	37.00	37.00	226,889
2022-07-29	37.50	38.45	37.00	37.00	398,194
2022-07-28	43.00	43.00	36.50	38.50	635,709
2022-07-27	45.50	45.50	43.00	43.00	83,911
2022-07-26	46.80	46.95	44.90	46.50	80,071
2022-07-25	48.45	48.50	46.95	46.95	95,963
2022-07-22	50.90	50.90	47.20	47.20	86,542
2022-07-21	52.60	52.60	48.05	49.55	84,935
2022-07-20	51.90	53.10	51.10	52.00	212,666
2022-07-19	54.00	54.10	51.70	51.70	54,435
2022-07-18	53.20	56.40	53.20	55.00	74,789
2022-07-15	54.40	55.80	54.40	55.00	42,898
2022-07-14	55.10	56.20	53.20	55.20	72,050
2022-07-13	53.00	56.60	52.00	56.60	28,014
2022-07-12	51.50	51.50	50.50	50.50	21,303
2022-07-11	51.00	51.30	49.50	50.00	70,556
2022-07-08	51.00	51.00	51.00	51.00	2,977
2022-07-07	50.00	50.00	48.70	50.00	182,580
2022-07-06	55.00	56.40	51.00	51.00	87,778
2022-07-05	56.30	56.30	55.20	55.20	20,949
2022-07-04	56.20	56.20	56.20	56.20	285,229
2022-07-01	62.40	62.40	56.90	56.90	250,140
2022-06-30	58.00	59.10	56.80	56.80	302,063
2022-06-29	59.50	60.00	58.00	58.00	82,128
2022-06-28	57.80	58.00	57.20	58.00	68,796
2022-06-27	59.10	59.10	56.90	57.50	214,060
2022-06-24	55.50	57.00	55.50	57.00	1,262,492
2022-06-23	57.30	57.80	53.90	54.70	492,164
2022-06-22	58.50	59.00	57.70	57.70	462,113
2022-06-21	59.50	59.50	59.50	59.50	474,342
2022-06-20	60.70	60.70	60.70	60.70	171,129
2022-06-17	57.70	61.00	57.70	59.80	119,386
2022-06-16	57.50	58.50	57.00	58.30	377,500
2022-06-15	57.60	59.70	57.00	58.00	89,978
2022-06-14	58.10	58.20	55.80	55.80	143,823
2022-06-13	57.00	58.30	56.20	58.00	250,825
2022-06-10	58.40	61.10	58.00	58.00	441,889
2022-06-09	63.30	63.30	59.80	59.80	393,367
2022-06-08	65.50	65.60	63.30	63.30	223,532
2022-06-07	66.50	66.50	63.00	64.60	526,444
2022-06-06	71.00	72.90	65.90	65.90	510,379
2022-06-03	70.00	70.00	70.00	70.00	0
2022-06-02	70.00	70.00	70.00	70.00	0
2022-06-01	73.10	73.10	67.70	70.00	341,411
2022-05-31	68.90	78.00	68.50	70.20	7,869,753
2022-05-30	71.30	71.70	64.40	65.90	413,790
2022-05-27	60.20	76.00	58.60	71.10	491,385
2022-05-26	58.00	58.80	57.00	58.00	664,888
2022-05-25	55.70	58.00	54.50	58.00	1,099,932
2022-05-24	61.30	61.30	56.90	57.00	902,391
2022-05-23	59.00	61.60	57.50	61.60	400,162
2022-05-20	58.00	58.20	56.90	57.00	528,918
2022-05-19	60.00	60.00	54.00	57.00	631,058
2022-05-18	60.00	61.70	56.20	61.70	841,536
2022-05-17	60.10	61.80	59.00	59.00	670,862
2022-05-16	62.00	63.00	59.50	61.80	302,632
2022-05-13	63.10	64.00	60.00	61.70	1,055,626
2022-05-12	65.30	66.20	65.00	65.00	294,844
2022-05-11	63.00	68.00	63.00	68.00	310,450
2022-05-10	66.00	66.50	61.50	64.50	246,672
2022-05-09	63.00	67.00	63.00	66.00	176,292
2022-05-06	65.00	66.90	64.80	66.70	743,113
2022-05-05	78.50	78.60	64.70	68.20	238,833
2022-05-04	74.00	75.00	72.10	73.00	119,508
2022-05-03	71.00	73.00	70.30	73.00	36,001
2022-05-02	73.00	73.00	73.00	73.00	0
2022-04-29	75.00	75.00	73.00	73.00	428,024
2022-04-28	72.70	75.00	72.40	75.00	55,947
2022-04-27	73.00	75.60	73.00	74.10	41,081
2022-04-26	73.00	74.50	73.00	74.00	407,858
2022-04-25	73.00	74.50	72.90	72.90	73,589
2022-04-22	72.20	80.00	72.20	74.40	35,536
2022-04-21	74.40	74.40	73.00	74.00	189,909
2022-04-20	73.80	75.10	73.40	74.40	65,110
2022-04-19	75.40	75.40	72.00	72.00	427,412
2022-04-18	75.50	75.50	75.50	75.50	0
2022-04-15	75.50	75.50	75.50	75.50	0
2022-04-14	76.00	76.50	75.50	75.50	300,579
2022-04-13	82.10	82.10	76.90	78.00	176,485
2022-04-12	73.00	75.00	69.70	75.00	225,964
2022-04-11	76.90	76.90	72.00	73.40	177,593
2022-04-08	74.20	74.20	72.50	72.50	63,869
2022-04-07	74.40	75.80	71.30	74.70	8,409,197
2022-04-06	73.00	74.10	72.00	72.50	287,179
2022-04-05	73.80	73.80	71.30	71.30	1,635,596
2022-04-04	74.00	74.70	73.20	74.70	869,986
2022-04-01	75.00	80.90	73.40	74.00	505,431
2022-03-31	80.00	80.00	72.00	73.90	551,465
2022-03-30	73.00	80.00	72.00	73.20	1,293,194
2022-03-29	72.80	74.50	71.00	71.00	799,952
2022-03-28	67.30	70.20	66.00	70.20	4,271,494
2022-03-25	67.00	73.20	67.00	67.00	1,975,566
2022-03-24	67.00	68.00	66.00	67.00	915,099
2022-03-23	68.00	74.60	68.00	71.00	522,960
2022-03-22	73.00	73.20	66.00	70.00	717,452
2022-03-21	65.90	72.90	65.00	69.90	351,700
2022-03-18	67.00	71.20	61.90	62.00	210,604
2022-03-17	67.50	67.50	67.00	67.00	97,127
2022-03-16	68.10	71.90	67.00	69.60	514,266
2022-03-15	70.50	70.50	67.00	69.90	380,884
2022-03-14	69.80	73.00	64.00	73.00	426,559
2022-03-11	72.00	73.50	68.00	70.00	58,613
2022-03-10	76.90	80.00	70.30	73.50	1,102,211
2022-03-09	68.00	72.70	66.00	72.70	73,386
2022-03-08	69.80	69.80	65.00	65.60	25,662
2022-03-07	73.10	73.10	67.00	67.00	37,335
2022-03-04	73.50	74.90	70.10	70.10	13,963
2022-03-03	75.00	75.00	72.10	72.80	60,753
2022-03-02	74.80	75.00	74.80	75.00	40,162
2022-03-01	74.90	75.00	74.90	75.00	19,265
2022-02-28	70.00	73.90	70.00	73.90	124,404
2022-02-25	71.10	73.50	69.00	73.00	65,135
2022-02-24	71.10	74.20	62.90	70.00	123,023
2022-02-23	76.70	76.70	71.00	74.00	54,607
2022-02-22	71.70	74.10	70.50	74.00	63,907
2022-02-21	76.90	76.90	72.20	72.20	24,066
2022-02-18	79.20	79.20	73.80	74.00	228,327
2022-02-17	77.10	77.10	73.10	74.00	13,082
2022-02-16	67.80	74.90	67.80	74.60	327,070
2022-02-15	71.90	77.20	71.90	74.60	101,072
2022-02-14	79.40	81.10	75.00	75.00	141,801
2022-02-11	87.00	87.00	80.00	82.80	105,009
2022-02-10	87.00	89.00	87.00	88.00	36,462
2022-02-09	89.00	91.00	88.00	90.70	174,404
2022-02-08	90.00	90.00	88.20	92.00	100,174
2022-02-07	93.00	94.90	92.00	92.00	348,685
2022-02-04	96.00	96.00	94.00	95.00	31,308
2022-02-03	95.00	100.00	94.30	100.00	57,287
2022-02-02	96.00	97.00	96.00	96.00	62,840
2022-02-01	97.00	100.00	96.00	96.00	35,058
2022-01-31	96.30	97.60	94.00	95.50	40,851
2022-01-28	96.20	99.90	96.00	96.00	34,515
2022-01-27	97.40	98.90	97.00	98.90	12,870
2022-01-26	93.50	95.00	92.40	95.00	27,376
2022-01-25	98.90	98.90	92.00	95.00	30,003
2022-01-24	100.00	101.20	97.40	97.40	98,259
2022-01-21	101.60	104.40	101.60	103.20	9,088
2022-01-20	104.20	105.00	102.00	102.80	25,398
2022-01-19	104.60	105.00	100.60	100.60	48,315
2022-01-18	103.40	104.80	102.40	102.40	4,682
2022-01-17	104.60	104.80	103.80	103.80	24,861
2022-01-14	105.00	105.00	102.20	103.00	50,339
2022-01-13	105.00	105.00	104.00	104.00	31,465
2022-01-12	98.90	107.00	98.90	101.60	406,368
2022-01-11	108.60	108.60	98.00	98.00	96,026
2022-01-10	105.00	105.40	101.80	105.40	46,832
2022-01-07	109.80	111.00	107.00	107.00	122,937
2022-01-06	112.00	115.60	105.40	106.00	128,511
2022-01-05	115.20	115.60	113.60	115.00	30,135
2022-01-04	115.00	116.00	115.00	115.80	76,995
2022-01-03	112.00	112.00	112.00	112.00	0
2021-12-31	108.00	112.00	107.00	112.00	17,946
2021-12-30	109.60	112.00	109.00	109.00	45,695
2021-12-29	119.00	119.00	108.00	113.60	133,130
2021-12-28	118.00	118.00	118.00	118.00	0
2021-12-27	118.00	118.00	118.00	118.00	0
2021-12-24	108.00	118.00	100.00	118.00	37,966
2021-12-23	115.40	115.40	109.80	112.80	33,711
2021-12-22	112.40	115.00	105.60	115.00	95,581
2021-12-21	111.40	111.40	110.00	111.00	35,363
2021-12-20	105.00	112.60	105.00	110.00	53,092
2021-12-17	109.00	115.60	101.60	109.60	421,670
2021-12-16	113.80	114.00	111.00	112.00	92,586
2021-12-15	113.40	113.40	112.00	113.00	90,078
2021-12-14	117.80	117.80	109.00	114.80	58,902
2021-12-13	120.80	120.80	118.00	118.00	12,768
2021-12-10	119.80	120.00	119.00	119.00	21,419
2021-12-09	125.00	125.00	118.60	119.00	424,622
2021-12-08	120.20	120.20	119.00	119.60	872,768
2021-12-07	120.00	120.00	118.80	120.00	337,762
2021-12-06	120.00	123.00	118.00	120.00	145,122
2021-12-03	131.40	131.40	120.00	122.00	221,981
2021-12-02	135.20	135.60	134.00	134.00	29,493
2021-12-01	139.00	141.20	137.60	137.60	75,387
2021-11-30	136.20	138.00	134.00	138.00	244,678
2021-11-29	135.00	138.80	134.00	138.00	43,551
2021-11-26	143.00	143.00	135.00	136.40	241,101
2021-11-25	141.00	144.20	137.00	139.00	570,551
2021-11-24	142.00	144.00	141.00	142.00	17,549
2021-11-23	144.80	144.80	142.60	144.00	111,724
2021-11-22	143.00	143.40	143.00	143.00	43,948
2021-11-19	143.00	144.40	143.00	143.80	46,653
2021-11-18	141.20	144.80	140.80	144.80	137,031
2021-11-17	149.20	150.20	141.00	141.00	64,524
2021-11-16	152.40	152.40	149.60	149.60	36,954
2021-11-15	152.20	152.20	152.00	152.00	13,262
2021-11-12	148.00	160.00	143.00	150.40	80,790
2021-11-11	146.00	152.80	146.00	148.00	43,624
2021-11-10	152.00	152.00	148.00	148.00	84,292
2021-11-09	155.20	156.00	143.40	148.40	134,583
2021-11-08	162.00	162.00	155.00	155.00	23,208
2021-11-05	166.80	166.80	155.00	158.00	47,535
2021-11-04	161.00	161.80	157.00	160.40	22,355
2021-11-03	158.00	165.00	158.00	160.00	567,620
2021-11-02	164.80	164.80	161.20	161.80	89,246
2021-11-01	157.00	164.00	157.00	162.40	61,869
2021-10-29	157.00	157.00	153.00	157.00	27,654
2021-10-28	155.00	157.00	154.00	156.00	1,038,953
2021-10-27	156.80	156.80	154.00	154.20	53,404
2021-10-26	158.00	159.60	155.40	156.00	76,862
2021-10-25	156.60	158.00	155.00	158.00	72,277
2021-10-22	162.00	163.20	155.60	155.60	96,934
2021-10-21	165.00	167.00	163.00	163.00	23,414
2021-10-20	158.00	166.20	157.40	165.00	181,705
2021-10-19	165.00	169.80	160.80	163.00	79,578
2021-10-18	154.20	165.00	154.20	165.00	51,121
2021-10-15	159.00	159.00	157.00	158.20	219,441
2021-10-14	155.20	160.00	155.00	155.80	2,044,501
2021-10-13	157.00	157.00	155.00	155.40	41,073
2021-10-12	156.80	157.00	155.00	156.00	22,271
2021-10-11	155.80	159.80	155.00	155.00	61,340
2021-10-08	154.40	156.60	154.40	156.60	43,059
2021-10-07	155.20	158.00	154.80	155.60	43,715
2021-10-06	155.20	156.00	154.40	155.20	158,407
2021-10-05	155.00	156.80	155.00	155.40	40,305
2021-10-04	155.00	159.80	155.00	155.00	60,611
2021-10-01	150.00	158.60	150.00	155.00	89,531
2021-09-30	150.60	154.20	148.80	153.80	156,618
2021-09-29	155.00	155.00	149.80	152.00	26,109
2021-09-28	147.00	148.40	147.00	148.40	19,679
2021-09-27	147.40	150.40	146.60	149.00	183,210
2021-09-24	147.20	149.40	146.40	146.40	27,729
2021-09-23	145.80	150.80	144.60	147.00	2,397,373
2021-09-22	142.20	147.00	142.00	143.80	44,360
2021-09-21	146.00	147.80	141.00	141.00	19,945
2021-09-20	145.60	149.60	144.40	147.80	50,677
2021-09-17	152.20	152.20	145.00	145.00	71,383
2021-09-16	146.20	154.00	146.20	150.60	56,027
2021-09-15	149.00	153.20	149.00	150.00	74,479
2021-09-14	151.60	152.80	145.60	148.00	314,944
2021-09-13	158.60	158.60	147.00	149.60	170,715
2021-09-10	148.00	155.00	146.20	152.00	213,682
2021-09-09	141.20	152.00	141.20	144.60	171,714
2021-09-08	148.00	148.20	136.40	139.60	43,963
2021-09-07	155.00	155.00	145.00	145.00	59,936
2021-09-06	151.40	158.80	150.40	150.40	50,841
2021-09-03	151.40	151.40	148.00	148.40	18,878
2021-09-02	146.00	146.00	145.00	145.60	30,637
2021-09-01	145.60	148.40	144.00	147.00	30,830
2021-08-31	148.00	151.00	144.40	150.00	108,481
2021-08-30	147.40	147.40	147.40	147.40	0
2021-08-27	145.00	148.80	145.00	147.40	50,169
2021-08-26	146.40	149.80	146.20	147.20	14,749
2021-08-25	150.80	150.80	143.20	150.60	24,068
2021-08-24	139.60	150.80	139.60	150.80	60,596
2021-08-23	141.20	141.20	139.20	140.20	22,628
2021-08-20	139.00	139.00	137.60	138.40	71,637
2021-08-19	139.00	146.40	139.00	144.20	30,537
2021-08-18	138.80	140.40	136.60	136.60	1,155,466
2021-08-17	136.00	139.80	136.00	136.60	42,386
2021-08-16	137.00	139.80	137.00	137.40	69,232
2021-08-13	139.60	142.20	138.00	139.80	27,543
2021-08-12	135.60	143.60	135.60	143.60	113,339
2021-08-11	138.60	139.00	135.00	135.00	32,068
2021-08-10	138.00	140.00	137.00	140.00	21,283
2021-08-09	137.00	140.00	133.20	140.00	88,552
2021-08-06	138.80	145.40	138.80	140.20	13,455
2021-08-05	135.80	140.00	135.20	140.00	68,888
2021-08-04	137.60	137.60	132.00	133.60	228,663
2021-08-03	139.80	140.00	137.60	137.80	22,721
2021-08-02	140.80	140.80	138.00	140.00	71,360
2021-07-30	138.00	139.00	135.60	139.00	52,818
2021-07-29	135.80	137.80	135.40	136.20	25,773
2021-07-28	138.20	138.20	135.40	135.80	46,721
2021-07-27	133.00	136.60	133.00	135.40	26,486
2021-07-26	138.00	138.00	134.20	135.00	422,353
2021-07-23	135.40	135.40	135.40	135.40	98,922
2021-07-22	142.00	142.00	138.40	138.40	117,357
2021-07-21	136.00	140.00	135.00	138.00	148,083
2021-07-20	129.40	130.80	127.40	130.00	249,269
2021-07-19	140.00	140.00	126.80	128.00	156,380
2021-07-16	136.20	140.00	130.60	140.00	106,537
2021-07-15	140.00	140.00	135.20	136.00	99,550
2021-07-14	137.20	140.00	136.00	138.60	58,150
2021-07-13	138.40	138.40	136.00	137.20	56,215
2021-07-12	140.40	140.40	138.00	140.00	87,316
2021-07-09	141.20	142.60	140.00	141.00	39,244
2021-07-08	145.00	145.00	138.20	141.00	178,468
2021-07-07	152.40	152.40	147.00	147.80	49,943
2021-07-06	152.00	153.40	143.40	146.40	358,483
2021-07-05	150.20	155.00	147.60	153.00	231,366
2021-07-02	158.40	158.40	143.60	151.00	126,882
2021-07-01	153.80	154.60	150.00	152.00	50,683
2021-06-30	155.60	157.20	150.00	151.00	1,104,968
2021-06-29	160.20	160.60	153.80	156.40	109,699
2021-06-28	155.20	161.40	154.00	160.00	78,014
2021-06-25	151.20	157.00	151.20	155.80	55,579
2021-06-24	152.60	153.20	151.20	151.20	41,766
2021-06-23	150.60	155.00	147.60	152.00	309,882
2021-06-22	157.40	157.60	149.40	154.60	50,944
2021-06-21	165.00	165.00	157.40	158.00	11,628
2021-06-18	158.00	160.00	157.40	159.00	154,196
2021-06-17	156.00	165.00	156.00	160.40	123,928
2021-06-16	158.60	163.00	154.60	158.00	107,928
2021-06-15	155.60	163.00	155.60	159.00	59,795
2021-06-14	160.00	164.80	160.00	161.00	149,864
2021-06-11	159.40	162.00	158.60	160.00	49,448
2021-06-10	163.00	163.60	159.40	159.40	110,500
2021-06-09	161.20	163.40	161.20	161.40	43,263
2021-06-08	164.40	165.80	158.40	160.00	282,179
2021-06-07	168.00	168.00	160.80	164.00	43,990
2021-06-04	165.00	169.80	164.00	169.00	50,066
2021-06-03	173.60	174.80	168.20	168.20	85,942
2021-06-02	169.60	171.20	167.00	171.00	245,524
2021-06-01	168.00	173.00	165.00	168.00	172,188
2021-05-28	158.00	167.00	157.80	167.00	65,448
2021-05-27	158.20	161.80	155.60	155.60	475,151
2021-05-26	160.00	160.00	157.00	159.00	131,428
2021-05-25	158.60	160.00	157.40	159.80	156,844
2021-05-24	160.00	166.00	157.40	160.00	165,742
2021-05-21	160.20	167.60	154.80	160.00	288,582
2021-05-20	159.00	169.00	158.80	161.00	1,925,478
2021-05-19	157.40	173.40	157.40	160.00	757,393
2021-05-18	143.40	148.40	143.20	148.40	61,770
2021-05-17	148.60	148.60	142.00	143.20	160,387
2021-05-14	146.00	149.00	146.00	146.40	26,296
2021-05-13	149.20	150.00	147.00	147.00	49,006
2021-05-12	153.80	154.00	149.00	150.40	181,715
2021-05-11	152.60	154.60	152.00	153.00	312,346
2021-05-10	149.20	154.40	148.40	154.40	91,260
2021-05-07	154.40	157.80	150.40	151.00	82,208
2021-05-06	150.60	155.80	147.60	154.00	105,818
2021-05-05	150.00	153.60	148.00	149.20	107,974
2021-05-04	151.00	157.80	149.60	152.60	398,604
2021-04-30	149.80	155.40	149.80	153.60	146,797
2021-04-29	154.00	156.00	150.00	150.00	101,504
2021-04-28	157.00	159.00	153.40	154.20	263,350
2021-04-27	159.40	160.00	158.00	158.40	276,426
2021-04-26	158.60	160.20	157.60	159.80	116,271
2021-04-23	162.20	162.20	156.00	159.40	104,952
2021-04-22	163.40	164.00	158.40	163.00	55,544
2021-04-21	157.00	160.20	155.40	160.20	126,858
2021-04-20	160.20	163.00	157.00	157.00	431,835
2021-04-19	167.00	170.00	161.00	161.00	448,180
2021-04-16	166.20	170.80	165.40	167.00	93,804
2021-04-15	168.00	170.00	162.60	168.20	419,146
2021-04-14	159.00	165.00	159.00	163.00	375,009
2021-04-13	158.40	159.80	158.00	159.20	85,438
2021-04-12	157.40	160.00	156.00	160.00	150,351
2021-04-09	160.40	160.40	154.00	159.60	1,512,345
2021-04-08	162.80	162.80	156.00	159.00	113,855
2021-04-07	159.00	159.00	152.80	156.00	144,534
2021-04-06	150.00	160.00	150.00	158.40	328,173
2021-04-01	151.00	160.00	151.00	152.00	302,641
2021-03-31	165.00	165.00	152.40	153.80	250,935
2021-03-30	171.80	175.20	157.00	159.00	791,503
2021-03-29	160.60	189.80	160.60	171.20	580,028
2021-03-26	149.80	180.60	146.40	166.60	1,804,575
2021-03-25	149.60	149.60	147.20	149.60	410,414
2021-03-24	148.00	150.00	143.60	146.80	174,655
2021-03-23	148.40	150.00	141.00	145.00	433,409
2021-03-22	140.00	146.80	139.60	143.80	1,197,876
2021-03-19	140.00	143.00	136.00	139.40	283,647
2021-03-18	134.00	140.40	134.00	139.00	436,585
2021-03-17	141.00	143.00	139.00	141.80	377,880
2021-03-16	138.60	141.60	137.40	140.60	345,163
2021-03-15	140.00	149.20	138.60	139.20	33,914
2021-03-12	134.00	141.00	134.00	140.00	85,180
2021-03-11	139.80	139.80	136.60	139.00	95,684
2021-03-10	140.00	140.00	133.40	139.60	111,637
2021-03-09	134.00	137.60	132.20	136.20	411,045
2021-03-08	128.20	139.00	128.20	132.40	603,459
2021-03-05	132.00	132.00	127.40	130.00	1,126,131
2021-03-04	138.00	138.00	130.00	132.00	950,043
2021-03-03	135.00	140.20	133.20	137.80	250,415
2021-03-02	143.00	143.00	134.80	139.80	483,664
2021-03-01	146.00	146.40	136.00	141.40	453,752
2021-02-26	138.40	151.60	135.20	139.00	443,000
2021-02-25	133.60	141.60	133.00	135.40	805,184
2021-02-24	131.60	149.00	131.00	131.00	2,339,445
2021-02-23	126.40	132.80	126.40	130.80	1,440,789
2021-02-22	116.00	131.80	114.00	127.80	361,692
2021-02-19	103.00	115.00	103.00	115.00	336,337
2021-02-18	105.00	106.40	102.20	105.00	88,844
2021-02-17	101.00	104.60	101.00	103.60	573,816
2021-02-16	104.20	104.20	100.20	101.40	1,189,344
2021-02-15	101.40	103.80	100.20	101.80	53,948
2021-02-12	105.00	105.00	100.20	102.80	65,974
2021-02-11	100.00	103.80	96.00	101.00	1,202,068
2021-02-10	95.10	103.00	95.10	100.00	734,390
2021-02-09	101.60	101.60	98.00	100.00	2,880,613
2021-02-08	103.20	103.20	95.70	98.00	134,230
2021-02-05	98.00	104.20	97.10	100.00	162,656
2021-02-04	94.80	101.20	94.80	100.00	34,745
2021-02-03	95.10	104.80	95.10	99.40	63,559
2021-02-02	100.00	102.60	98.50	99.80	88,561
2021-02-01	99.50	104.60	92.10	99.00	89,529
2021-01-29	99.50	99.50	96.70	99.50	41,187
2021-01-28	99.00	99.50	93.40	97.00	206,421
2021-01-27	99.00	99.00	95.00	97.00	100,991
2021-01-26	95.00	98.20	95.00	97.00	120,406
2021-01-25	94.70	98.90	94.70	98.90	115,530
2021-01-22	95.00	95.00	90.10	95.00	220,595
2021-01-21	90.00	93.60	89.20	91.80	110,356
2021-01-20	94.70	95.50	88.00	92.40	187,662
2021-01-19	98.30	98.30	90.10	90.10	241,753
2021-01-18	95.00	98.00	88.50	96.70	1,110,752
2021-01-15	90.10	92.40	89.10	90.00	208,393
2021-01-14	90.90	90.90	88.00	90.00	423,172
2021-01-13	88.60	90.70	84.80	90.00	329,867
2021-01-12	90.50	90.50	86.10	86.10	115,184
2021-01-11	90.00	90.10	88.50	90.10	45,798
2021-01-08	88.40	90.70	87.90	90.00	288,014
2021-01-07	88.60	91.00	87.60	89.70	78,614
2021-01-06	90.00	92.50	88.00	88.60	103,756
2021-01-05	92.30	92.30	88.00	89.80	286,115
2021-01-04	91.00	94.70	89.60	91.50	83,791
2020-12-31	87.50	92.20	87.50	90.00	17,093
2020-12-30	88.30	89.80	87.00	89.80	39,069
2020-12-29	86.00	89.90	86.00	89.80	63,793
2020-12-24	88.00	88.10	87.00	87.00	76,985
2020-12-23	88.60	91.20	85.80	91.20	48,542
2020-12-22	84.40	86.00	83.20	86.00	300,810
2020-12-21	85.00	86.20	84.00	84.80	75,994
2020-12-18	82.40	85.40	81.30	85.00	331,017
2020-12-17	83.00	85.80	81.20	81.30	29,760
2020-12-16	81.20	84.50	77.90	84.50	169,035
2020-12-15	83.00	83.00	80.00	80.00	44,378
2020-12-14	82.00	83.10	80.20	81.90	22,779
2020-12-11	82.40	87.10	79.60	82.00	89,625
2020-12-10	80.00	85.00	79.50	81.20	116,366
2020-12-09	84.00	84.00	81.80	82.00	382,600
2020-12-08	83.00	83.70	76.70	82.00	313,343
2020-12-07	86.10	87.10	80.00	81.40	149,208
2020-12-04	79.10	86.40	79.00	86.40	85,206
2020-12-03	82.50	84.50	82.50	83.00	93,093
2020-12-02	83.00	84.60	76.40	83.40	173,001
2020-12-01	86.70	86.70	80.00	84.80	120,519
2020-11-30	87.00	90.00	85.60	86.90	213,004
2020-11-27	89.60	90.50	78.60	86.60	270,482
2020-11-26	97.00	97.00	89.90	90.00	637,474
2020-11-25	93.10	96.00	91.00	93.60	609,768
2020-11-24	95.00	95.50	89.10	92.00	363,048
2020-11-23	90.00	90.50	88.90	89.00	200,181
2020-11-20	87.10	90.20	87.10	90.00	222,241
2020-11-19	86.80	90.50	86.80	88.50	95,148
2020-11-18	88.00	88.00	86.10	87.10	105,129
2020-11-17	89.00	91.10	87.00	89.80	124,047
2020-11-16	89.90	92.80	87.90	90.90	934,956
2020-11-13	85.30	89.70	83.00	89.70	83,270
2020-11-12	89.80	90.00	86.30	86.90	285,421
2020-11-11	80.10	90.00	79.20	90.00	198,550
2020-11-10	80.00	82.00	80.00	81.00	86,793
2020-11-09	77.60	80.00	71.80	80.00	172,556
2020-11-06	78.40	82.70	78.30	80.00	148,692
2020-11-05	78.60	79.90	78.60	79.20	68,110
2020-11-04	78.90	80.00	77.80	80.00	48,134
2020-11-03	79.40	79.40	75.80	75.80	16,191
2020-11-02	75.90	78.80	75.90	78.70	85,555
2020-10-30	76.70	79.90	76.70	79.20	36,927
2020-10-29	76.20	77.90	76.20	76.50	28,726
2020-10-28	75.00	77.70	75.00	76.00	865,184
2020-10-27	77.20	77.30	76.00	77.00	462,397
2020-10-26	77.10	80.00	77.10	79.20	31,933
2020-10-23	73.00	76.00	72.60	76.00	65,163
2020-10-22	74.10	76.00	73.80	73.80	84,980
2020-10-21	77.80	77.80	72.80	72.80	17,060
2020-10-20	75.80	78.20	74.20	78.20	107,857
2020-10-16	77.00	77.00	70.40	73.20	83,523
2020-10-15	82.20	82.20	77.00	79.40	88,593
2020-10-14	88.50	88.50	77.50	77.60	121,055
2020-10-13	83.60	86.80	83.60	85.00	125,105
2020-10-12	79.30	85.00	79.30	85.00	101,460
2020-10-09	84.60	84.60	78.40	81.00	298,774
2020-10-08	78.40	85.00	78.40	81.20	55,126
2020-10-07	81.00	85.00	81.00	81.10	57,042
2020-10-06	81.60	82.90	78.40	81.00	131,293
2020-10-05	85.00	85.00	82.10	82.10	22,960
2020-10-02	84.00	84.00	81.90	81.90	69,582
2020-10-01	79.60	84.90	79.60	81.10	116,725
2020-09-30	77.00	83.70	72.90	79.60	1,536,415
2020-09-29	73.90	77.20	72.70	76.00	189,997
2020-09-28	66.50	77.00	66.50	76.00	565,776
2020-09-25	63.90	73.80	61.00	70.00	507,805
2020-09-24	59.10	65.00	57.90	62.00	1,050,002
2020-09-23	62.00	62.00	59.80	62.00	67,538
2020-09-22	67.40	69.50	59.30	62.80	276,712
2020-09-21	65.40	67.00	65.30	66.00	95,804
2020-09-18	72.70	72.70	68.60	68.60	234,205
2020-09-17	74.00	74.00	70.00	70.00	120,861
2020-09-16	81.70	81.70	66.20	67.10	51,970
2020-09-15	79.80	80.00	79.50	80.00	84,913
2020-09-14	78.50	80.90	78.50	80.00	11,177
2020-09-11	80.60	83.60	79.90	80.00	376,312
2020-09-10	79.90	80.00	79.20	81.55	56,213
2020-09-09	83.00	83.70	80.10	81.55	89,685
2020-09-08	88.00	88.00	80.60	81.65	125,939
2020-09-07	91.50	91.50	83.70	87.85	265,921
2020-09-04	88.50	88.50	83.50	85.60	81,777
2020-09-03	80.00	91.00	80.00	83.70	102,257
2020-09-02	78.00	80.00	78.00	78.30	54,592
2020-09-01	79.90	79.90	74.10	76.85	249,483
2020-08-28	78.00	82.70	78.00	78.60	21,660
2020-08-27	76.30	80.00	76.10	75.70	36,244
2020-08-26	74.40	77.30	74.40	75.45	125,602
2020-08-25	77.40	79.90	73.00	74.45	132,573
2020-08-24	81.10	82.00	78.00	76.80	98,419
2020-08-21	85.00	85.00	80.30	82.95	29,751
2020-08-20	82.60	84.80	82.30	83.20	26,596
2020-08-19	80.00	89.00	78.10	82.90	108,210
2020-08-18	90.00	90.00	79.70	80.45	192,447
2020-08-17	89.90	89.90	86.70	87.20	91,764
2020-08-14	90.40	91.10	84.90	89.40	111,505
2020-08-13	95.00	95.00	90.90	92.90	381,810
2020-08-12	94.40	95.00	93.20	93.60	251,105
2020-08-11	94.90	95.30	92.60	93.65	404,953
2020-08-10	93.40	97.00	92.60	95.90	310,618
2020-08-07	96.40	97.20	90.10	93.25	340,839
2020-08-06	94.10	98.10	93.80	97.10	119,308
2020-08-05	91.50	100.00	91.50	95.80	73,740
2020-08-04	97.80	97.90	91.90	94.55	573,258
2020-07-31	96.20	96.20	91.00	93.40	261,761
2020-07-30	91.80	95.70	91.50	91.05	155,960
2020-07-29	90.10	92.00	86.80	91.05	180,343
2020-07-28	85.00	91.30	85.00	89.40	466,805
2020-07-27	83.50	86.50	82.00	84.30	218,225
2020-07-24	83.60	83.60	78.60	83.35	68,926
2020-07-23	80.80	81.10	80.80	82.05	59,025
2020-07-22	81.60	84.90	78.00	79.85	64,787
2020-07-21	73.10	83.80	70.20	82.80	246,228
2020-07-20	73.90	73.90	71.00	72.65	47,791
2020-07-17	71.00	71.60	64.70	72.65	166,462
2020-07-16	66.80	72.30	66.80	71.50	58,346
2020-07-15	69.40	72.00	65.10	69.45	87,709
2020-07-14	71.00	71.40	68.00	72.40	114,612
2020-07-13	70.10	70.30	70.10	72.50	79,317
2020-07-10	70.00	77.00	70.00	73.50	16,191
2020-07-09	72.00	77.10	65.00	72.80	421,623
2020-07-08	75.00	79.90	72.10	74.40	208,382
2020-07-07	70.10	76.30	70.00	73.50	75,800
2020-07-06	70.00	75.00	70.00	75.20	274,903
2020-07-03	66.10	70.70	64.90	71.00	195,610
2020-07-02	66.10	67.10	66.00	68.75	114,754
2020-07-01	67.30	67.30	65.00	65.50	131,874
2020-06-30	70.00	74.90	70.00	75.05	124,475
2020-06-29	70.20	70.20	70.20	74.15	19,225
2020-06-26	75.00	76.80	73.00	71.20	73,222
2020-06-25	72.00	73.90	70.00	74.80	281,691
2020-06-24	75.20	83.00	73.00	80.35	71,855
2020-06-23	83.30	84.90	75.40	80.35	122,316
2020-06-22	82.10	90.00	75.00	77.45	219,540
2020-06-19	80.20	88.00	80.20	84.05	12,046
2020-06-18	85.00	88.00	85.00	86.45	134,574
2020-06-17	85.00	85.00	83.00	83.95	88,861
2020-06-16	77.80	84.90	77.80	83.95	204,702
2020-06-15	68.50	80.00	68.10	73.45	145,037
2020-06-12	79.00	79.10	67.20	73.95	166,733
2020-06-11	84.90	84.90	79.00	82.00	35,630
2020-06-10	84.80	84.90	79.00	81.90	83,314
2020-06-09	79.00	84.90	79.00	81.95	113,818
2020-06-08	79.10	84.90	79.10	82.00	62,095
2020-06-05	79.50	83.00	78.10	81.05	134,769
2020-06-04	85.00	85.00	76.00	81.45	79,698
2020-06-03	76.10	81.70	76.10	79.45	211,570
2020-06-02	78.10	80.00	75.00	78.50	33,476
2020-06-01	80.00	80.00	73.10	77.90	112,160
2020-05-29	80.10	80.10	74.00	82.30	442,874
2020-05-28	82.00	83.90	75.10	82.30	100,144
2020-05-27	88.90	88.90	82.10	85.95	29,341
2020-05-26	89.90	89.90	81.20	85.95	46,853
2020-05-22	83.00	89.90	82.30	84.15	24,637
2020-05-21	84.20	90.00	82.00	84.15	90,276
2020-05-20	84.90	84.90	75.40	80.05	185,826
2020-05-19	90.00	90.00	83.00	86.50	166,624
2020-05-18	80.80	87.90	80.70	85.95	70,019
2020-05-15	85.00	85.00	80.70	84.50	56,535
2020-05-14	78.10	82.00	78.00	81.45	116,767
2020-05-13	83.50	85.00	78.00	81.50	43,082
2020-05-12	83.00	83.00	77.80	81.35	104,597
2020-05-11	83.00	85.00	83.00	85.50	54,195
2020-05-07	85.00	90.00	76.00	86.50	71,048
2020-05-06	85.00	85.00	80.00	81.00	114,626
2020-05-05	85.00	85.00	80.00	83.50	199,963
2020-05-04	89.00	89.00	78.00	83.50	94,028
2020-05-01	82.00	89.00	82.00	87.00	84,753
2020-04-30	95.00	95.00	88.50	93.50	196,257
2020-04-29	85.00	98.00	85.00	93.50	147,771
2020-04-28	100.00	104.00	82.00	95.00	422,011
2020-04-27	80.00	97.80	80.00	95.00	358,320
2020-04-24	90.90	93.70	80.00	83.00	308,677
2020-04-23	100.00	100.00	90.00	92.50	157,561
2020-04-22	113.00	113.00	90.70	101.00	331,542
2020-04-21	115.00	125.00	95.00	101.00	624,597
2020-04-20	115.80	125.80	113.00	120.90	490,438
2020-04-17	101.00	139.00	100.00	115.00	1,911,694
2020-04-16	75.90	105.00	75.90	94.50	2,276,293
2020-04-15	55.00	76.00	54.00	73.55	688,072
2020-04-14	54.90	55.00	52.20	54.30	58,342
2020-04-09	52.20	55.00	52.20	54.30	109,175
2020-04-08	55.00	55.00	50.50	53.55	176,055
2020-04-07	50.10	55.00	50.10	52.65	74,669
2020-04-06	54.90	54.90	54.90	52.65	14,612
2020-04-03	52.00	52.00	52.00	52.00	189
2020-04-03	50.10	54.30	50.00	52.65	63,734
2020-04-02	54.90	54.90	50.00	52.00	18,879
2020-04-02	54.90	54.90	50.00	52.45	5,024
2020-04-01	54.90	55.00	50.00	52.40	58,254
2020-04-01	54.90	55.00	50.10	52.45	41,689
2020-03-31	52.80	52.80	50.00	51.45	79,794
2020-03-30	50.00	50.00	50.00	52.15	34,568
2020-03-27	56.10	61.00	56.00	58.65	90,130
2020-03-26	54.90	56.10	50.00	52.50	39,633
2020-03-25	55.20	55.50	53.60	51.60	73,209
2020-03-24	55.00	55.00	50.00	53.00	127,640
2020-03-23	50.00	50.80	50.00	54.25	135,199
2020-03-20	37.05	51.00	37.05	36.35	137,664
2020-03-19	27.75	27.75	25.15	25.53	58,960
2020-03-18	33.00	33.00	26.05	36.80	107,965
2020-03-17	35.50	35.50	31.00	38.58	173,086
2020-03-16	46.00	46.00	37.45	46.90	96,443
2020-03-13	44.00	49.65	44.00	44.98	171,798
2020-03-12	57.50	58.00	57.00	61.00	43,452
2020-03-11	54.90	56.00	53.00	54.60	452,148
2020-03-10	51.90	57.00	51.80	49.55	76,698
2020-03-09	63.00	63.00	50.10	60.95	91,300
2020-03-06	76.00	76.00	60.00	60.95	124,504
2020-03-05	77.90	78.20	72.50	75.45	121,609
2020-03-04	77.00	77.90	73.00	73.30	73,325
2020-03-03	74.00	75.90	72.10	72.80	28,646
2020-03-02	77.00	77.90	73.20	78.00	196,906
2020-02-28	71.70	78.00	70.10	78.55	84,202
2020-02-27	77.00	78.00	77.00	78.50	59,658
2020-02-26	77.10	79.30	77.00	78.55	64,395
2020-02-25	79.90	80.00	79.10	77.50	18,809
2020-02-24	78.10	79.90	77.00	80.65	185,426
2020-02-21	81.90	81.90	79.40	80.65	9,746
2020-02-20	80.00	82.00	78.00	80.55	22,667
2020-02-19	78.00	80.00	78.00	79.00	16,536
2020-02-18	82.00	82.00	78.00	79.50	81,430
2020-02-17	80.00	84.20	78.10	80.00	337,084
2020-02-14	79.90	81.90	79.30	80.00	406,585
2020-02-13	79.70	80.00	76.20	77.95	29,025
2020-02-12	76.90	78.90	76.60	77.75	167,615
2020-02-11	73.40	77.40	73.40	76.40	78,752
2020-02-10	77.00	77.40	74.70	75.40	7,039,828
2020-02-07	76.50	76.90	75.10	75.45	80,375
2020-02-06	79.50	79.50	72.00	74.35	311,195
2020-02-05	76.90	79.90	75.00	76.75	47,367
2020-02-04	75.00	77.70	73.10	74.00	124,279
2020-02-03	84.00	84.00	72.80	74.65	230,293
2020-01-31	81.90	81.90	81.90	81.95	216,229
2020-01-30	81.10	86.00	80.30	81.95	93,162
2020-01-29	85.30	85.90	80.00	82.95	56,915
2020-01-28	80.20	86.00	80.20	84.00	29,578
2020-01-27	83.90	86.00	78.10	83.05	40,143
2020-01-24	83.00	84.90	80.80	81.40	154,304
2020-01-23	83.00	84.90	80.00	83.80	231,199
2020-01-22	86.00	89.90	83.90	85.45	116,610
2020-01-21	86.50	89.90	85.00	86.75	76,223
2020-01-20	96.60	96.60	85.20	88.20	171,833
2020-01-17	96.35	97.80	91.50	94.25	131,651
2020-01-16	93.50	97.90	92.00	97.10	410,291
2020-01-15	91.90	91.90	87.00	89.05	468,588
2020-01-14	89.00	90.80	87.00	88.95	170,314
2020-01-13	94.00	94.00	89.40	90.10	314,820
2020-01-10	94.00	94.00	90.10	92.05	302,691
2020-01-09	94.00	94.90	88.10	93.25	33,576
2020-01-08	94.90	94.90	90.00	90.15	35,790
2020-01-07	92.00	92.80	90.10	91.10	39,777
2020-01-06	95.80	95.80	88.10	90.40	1,583,304
2020-01-03	93.00	97.40	92.00	92.75	101,556
2020-01-02	90.00	96.60	89.70	92.00	93,809
2019-12-31	90.10	92.90	85.20	85.90	52,175
2019-12-30	90.00	92.70	88.60	91.00	47,469
2019-12-27	89.90	92.80	87.10	89.50	60,594
2019-12-24	89.90	91.00	89.80	89.40	33,862
2019-12-23	86.00	93.10	85.00	90.80	105,467
2019-12-20	89.00	90.00	82.00	88.75	235,695
2019-12-19	92.10	97.00	88.70	90.05	218,977
2019-12-18	96.90	97.00	94.00	96.45	114,050
2019-12-17	94.00	97.00	94.00	94.55	191,592
2019-12-16	96.50	99.30	95.00	96.95	296,735
2019-12-13	101.00	101.00	94.10	99.95	547,490
2019-12-12	99.10	100.00	94.40	99.75	60,185
2019-12-11	99.90	101.00	96.10	99.15	200,904
2019-12-10	96.00	100.80	96.00	100.10	119,423
2019-12-09	97.00	100.00	94.00	98.55	150,674
2019-12-06	101.00	101.00	95.10	97.25	13,412
2019-12-05	101.00	101.00	93.90	97.75	37,463
2019-12-04	99.60	101.00	94.10	97.75	81,406
2019-12-03	92.10	96.70	92.10	94.90	86,397
2019-11-29	94.00	100.60	94.00	97.80	217,311
2019-11-28	100.00	100.00	90.00	98.75	106,217
2019-11-27	100.00	102.00	96.20	99.50	235,593
2019-11-26	99.90	102.20	93.50	97.60	292,004
2019-11-25	95.10	98.00	93.90	96.45	127,406
2019-11-22	98.50	99.00	92.00	96.95	92,428
2019-11-21	100.20	104.00	99.40	100.45	511,981
2019-11-20	100.20	104.80	100.20	102.00	103,865
2019-11-19	100.00	101.60	100.00	100.80	62,660
2019-11-18	99.10	102.60	99.10	100.60	2,097,513
2019-11-15	98.50	100.60	98.50	99.50	57,938
2019-11-14	101.60	102.20	96.40	98.80	95,727
2019-11-13	99.20	102.20	99.00	99.50	655,442
2019-11-12	100.00	100.60	96.00	99.65	169,924
2019-11-11	99.50	101.60	96.60	98.10	2,179,112
2019-11-08	104.60	104.60	99.00	100.20	364,620
2019-11-07	107.40	107.80	101.20	102.20	187,968
2019-11-06	106.20	109.60	105.00	107.70	220,491
2019-11-05	108.20	113.00	104.00	107.80	196,338
2019-11-04	116.20	116.60	104.20	109.50	318,208
2019-11-01	123.40	125.80	116.00	117.10	151,264
2019-10-31	130.00	130.00	117.20	117.50	280,648
2019-10-30	137.00	141.20	116.20	126.40	245,692
2019-10-29	140.00	140.20	136.80	138.50	127,262
2019-10-28	136.40	141.20	136.00	138.50	119,030
2019-10-25	138.00	141.00	136.20	140.10	233,064
2019-10-24	138.80	153.80	127.80	136.10	563,575
2019-10-23	133.00	148.20	133.00	141.40	616,660
2019-10-22	120.40	135.00	120.00	136.40	684,196
2019-10-21	104.80	124.40	104.80	121.90	804,962
2019-10-18	103.00	104.00	99.90	101.70	398,452
2019-10-17	98.00	107.60	98.00	107.70	290,509
2019-10-16	98.00	104.60	95.10	101.80	186,185
2019-10-15	90.50	104.80	87.50	93.70	175,387
2019-10-14	94.20	97.90	91.00	93.70	155,255
2019-10-11	94.30	98.30	94.30	98.75	52,789
2019-10-10	94.20	100.00	94.20	97.30	104,999
2019-10-09	95.00	98.30	94.80	97.30	135,518
2019-10-08	90.00	99.20	90.00	97.85	121,686
2019-10-07	91.20	97.70	90.60	94.60	204,072
2019-10-04	97.80	97.80	90.60	94.45	68,137
2019-10-03	91.00	93.70	91.00	93.55	167,855
2019-10-02	90.00	92.50	90.00	92.50	88,827
2019-10-01	91.20	93.10	90.00	93.45	155,041
2019-09-30	94.30	95.10	91.10	92.30	3,913,530
2019-09-27	91.90	97.80	91.10	96.15	134,161
2019-09-26	95.00	97.80	92.20	96.60	69,488
2019-09-25	95.10	97.70	91.10	94.30	118,553
2019-09-24	97.50	98.20	92.80	95.60	91,825
2019-09-23	99.90	99.90	91.70	96.45	168,807
2019-09-20	100.00	100.00	95.00	97.75	4,386,347
2019-09-19	100.00	100.00	97.90	98.80	99,812
2019-09-18	101.80	101.80	97.80	98.90	92,676
2019-09-17	103.00	103.00	97.90	99.05	195,075
2019-09-16	109.80	109.80	96.20	101.80	839,487
2019-09-13	104.80	109.40	103.80	105.30	171,604
2019-09-12	107.60	109.40	103.80	108.10	121,616
2019-09-11	106.40	109.80	100.20	107.90	759,728
2019-09-10	105.00	109.40	103.00	104.40	508,411
2019-09-09	105.20	111.00	105.00	110.60	268,825
2019-09-06	114.20	114.20	105.80	108.50	242,986
2019-09-05	113.00	113.20	106.00	112.60	90,898
2019-09-04	112.40	115.00	108.00	109.10	93,106
2019-09-03	114.00	114.60	110.00	110.30	363,634
2019-09-02	111.80	113.00	111.00	111.10	269,566
2019-08-30	113.00	113.00	111.00	112.60	1,021,915
2019-08-29	112.20	114.20	111.80	111.60	2,356,271
2019-08-28	113.00	114.60	110.20	111.60	496,413
2019-08-27	120.00	120.00	112.20	113.70	139,913
2019-08-23	110.00	119.80	110.00	112.90	109,372
2019-08-22	110.20	115.00	110.00	112.90	69,648
2019-08-21	120.40	120.40	111.40	112.10	295,258
2019-08-20	124.80	124.80	112.00	114.80	279,627
2019-08-19	112.20	129.80	110.80	124.20	165,138
2019-08-16	116.60	117.00	107.00	116.20	116,832
2019-08-15	120.00	120.00	106.80	113.00	480,774
2019-08-14	115.20	123.00	114.00	120.80	686,767
2019-08-13	116.60	124.80	105.80	117.90	301,162
2019-08-12	120.20	131.00	117.00	122.30	457,168
2019-08-09	109.40	127.80	104.20	124.90	356,137
2019-08-08	101.00	110.40	100.00	106.90	328,911
2019-08-07	110.00	110.00	93.20	98.40	371,745
2019-08-06	104.20	111.80	103.00	108.10	262,877
2019-08-05	107.80	112.00	103.20	105.70	213,352
2019-08-02	107.20	111.80	107.20	110.30	220,169
2019-08-01	111.40	116.80	110.00	111.50	290,031
2019-07-31	112.00	120.00	108.00	111.60	226,647
2019-07-30	121.00	121.00	112.00	118.00	1,117,346
2019-07-29	116.60	120.20	115.00	119.60	493,966
2019-07-26	116.20	120.80	112.00	118.10	211,651
2019-07-25	121.20	121.80	111.80	116.70	140,482
2019-07-24	119.00	119.00	114.40	118.10	178,420
2019-07-23	121.40	121.40	113.20	115.80	165,095
2019-07-22	123.00	126.20	116.00	123.20	161,939
2019-07-19	123.00	125.80	115.60	123.30	195,612
2019-07-18	125.60	125.60	123.00	123.60	302,670
2019-07-17	121.20	125.80	121.20	126.70	368,509
2019-07-16	121.00	126.60	120.20	125.30	465,506
2019-07-15	122.40	126.20	116.60	123.30	470,519
2019-07-12	126.20	126.20	121.40	122.60	218,853
2019-07-11	134.00	135.60	125.20	129.40	278,298
2019-07-10	135.60	136.20	125.00	129.70	220,693
2019-07-09	140.00	144.00	130.20	134.40	390,349
2019-07-08	143.00	146.40	128.80	138.80	348,963
2019-07-05	135.00	140.80	132.00	138.30	483,837
2019-07-04	131.00	134.80	123.80	129.00	259,859
2019-07-03	120.60	138.80	118.00	124.80	2,147,661
2019-07-02	134.80	150.00	112.00	115.50	2,245,631
2019-07-01	187.20	192.00	154.00	163.30	524,198
2019-06-28	197.20	197.20	179.80	181.60	171,303
2019-06-27	198.00	201.50	187.40	188.00	357,234
2019-06-26	213.00	216.00	181.00	195.80	367,049
2019-06-25	228.00	238.00	214.50	215.75	213,996
2019-06-24	236.50	245.50	232.00	235.00	78,997
2019-06-21	257.50	257.50	247.50	248.00	85,322
2019-06-20	260.00	260.00	244.50	248.00	1,918,164
2019-06-19	252.00	257.00	242.00	252.75	490,646
2019-06-18	245.00	252.00	239.00	250.75	373,273
2019-06-17	252.00	252.00	239.00	246.25	221,917
2019-06-14	252.00	252.00	232.50	245.00	96,599
2019-06-13	252.00	252.00	242.00	244.75	87,600
2019-06-12	236.00	248.50	228.50	246.50	1,580,285
2019-06-11	265.00	265.00	233.00	234.75	458,916
2019-06-10	252.50	268.00	250.00	259.00	128,851
2019-06-07	259.50	259.50	247.50	255.25	105,260
2019-06-06	261.50	261.50	236.00	247.00	173,910
2019-06-05	248.50	256.50	248.50	251.25	69,286
2019-06-04	242.00	252.00	241.50	253.25	216,912
2019-06-03	234.50	250.50	230.00	248.50	135,418
2019-05-31	241.00	241.00	227.50	241.50	65,670
2019-05-30	239.00	248.50	238.00	241.50	128,078
2019-05-29	242.50	247.50	230.00	240.25	1,184,254
2019-05-28	260.00	261.00	242.00	254.75	3,589,389
2019-05-24	260.00	268.50	255.50	256.75	193,944
2019-05-23	255.00	264.50	249.50	257.50	174,339
2019-05-22	265.00	265.00	252.50	254.50	223,674
2019-05-21	254.50	264.00	246.50	255.50	299,581
2019-05-20	258.50	260.00	244.50	249.75	1,021,669
2019-05-17	265.50	269.50	246.50	253.25	423,032
2019-05-16	258.00	274.50	247.00	252.50	493,140
2019-05-15	255.50	272.00	240.50	246.00	373,325
2019-05-14	255.00	265.00	248.00	252.75	327,398
2019-05-13	245.00	253.00	245.00	251.25	204,319
2019-05-10	239.50	250.00	239.00	250.00	119,430
2019-05-09	218.00	240.00	218.00	233.75	153,499
2019-05-08	225.00	235.00	222.50	226.25	309,238
2019-05-07	230.00	230.00	216.00	219.75	136,175

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131