Golden Pros Share History

Golden Pros Share Price history. The following table shows end-of-day data GPM historical share prices for Golden Pros, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	32.50	32.50	32.50	32.50	249,180
2024-05-02	32.50	32.50	32.50	32.50	84,748
2024-05-01	33.00	33.00	32.50	32.50	239,645
2024-04-30	32.90	33.30	32.90	33.30	294,909
2024-04-29	32.00	32.90	32.00	32.90	262,280
2024-04-26	31.50	32.00	31.50	32.00	191,939
2024-04-25	32.00	32.00	31.50	31.50	116,784
2024-04-24	32.00	32.00	32.00	32.00	179,839
2024-04-23	32.00	32.00	31.00	32.00	382,432
2024-04-22	33.50	33.50	33.00	33.00	468,310
2024-04-19	33.50	33.50	33.50	33.50	439,311
2024-04-18	33.50	33.50	33.50	33.50	498,193
2024-04-17	33.75	33.75	33.50	33.50	420,400
2024-04-16	34.80	34.80	33.25	33.25	885,486
2024-04-15	36.25	35.00	35.00	35.00	367,350
2024-04-12	34.50	36.25	34.50	36.25	440,646
2024-04-11	34.25	34.25	33.50	34.10	483,065
2024-04-10	35.00	35.00	34.25	34.25	1,149,449
2024-04-09	35.00	35.00	35.00	35.00	657,203
2024-04-08	34.25	35.00	34.25	35.00	737,145
2024-04-05	34.00	34.25	33.25	34.25	549,358
2024-04-04	33.00	34.00	33.00	34.00	729,428
2024-04-03	33.00	33.00	33.00	33.00	350,591
2024-04-02	31.00	33.00	31.00	33.00	462,262
2024-04-01	31.00	31.00	31.00	31.00	0
2024-03-29	31.00	31.00	31.00	31.00	0
2024-03-28	30.75	31.00	30.75	31.00	341,585
2024-03-27	29.70	31.00	29.70	30.75	493,423
2024-03-26	30.00	30.00	30.00	30.00	426,999
2024-03-25	30.50	30.50	30.00	30.00	314,134
2024-03-22	30.50	30.50	30.50	30.50	176,465
2024-03-21	29.70	31.00	30.20	30.50	445,543
2024-03-20	29.50	29.50	29.50	29.50	67,406
2024-03-19	29.50	29.50	29.50	29.50	33,963
2024-03-18	29.50	29.50	29.50	29.50	75,110
2024-03-15	29.50	29.50	29.50	29.50	178,768
2024-03-14	29.50	29.50	29.50	29.50	60,364
2024-03-13	30.00	31.00	30.00	30.00	163,150
2024-03-12	30.25	30.25	30.00	30.00	47,130
2024-03-11	30.50	30.50	30.25	30.25	189,392
2024-03-08	29.50	30.75	29.50	30.50	585,581
2024-03-07	28.00	29.85	28.00	29.50	1,141,779
2024-03-06	27.25	28.50	27.00	28.00	468,674
2024-03-05	25.75	27.50	25.75	27.25	298,473
2024-03-04	24.00	25.75	24.00	25.50	442,034
2024-03-01	24.10	24.80	24.10	24.80	689,841
2024-02-29	24.10	24.10	24.00	24.10	352,416
2024-02-28	24.00	24.00	24.00	24.00	43,129
2024-02-27	23.80	24.05	23.80	24.00	146,303
2024-02-26	24.25	24.25	23.75	23.80	286,023
2024-02-23	24.50	24.50	24.25	24.25	63,212
2024-02-22	24.50	24.50	24.50	24.50	27,454
2024-02-21	25.25	25.25	24.25	24.25	555,490
2024-02-20	25.25	25.25	25.25	25.25	3,615
2024-02-19	25.50	25.25	25.00	25.25	101,006
2024-02-16	25.50	25.50	25.50	25.50	121,144
2024-02-15	23.75	25.75	23.75	25.50	407,342
2024-02-14	24.25	24.25	23.50	23.75	105,962
2024-02-13	25.25	25.25	24.25	24.25	271,613
2024-02-12	26.50	26.50	25.25	25.25	355,567
2024-02-09	26.50	26.50	26.50	26.50	107,249
2024-02-08	26.50	26.50	26.50	26.50	29,170
2024-02-07	26.50	26.50	26.50	26.50	17,336
2024-02-06	26.50	26.50	26.50	26.50	87,723
2024-02-05	26.75	26.75	26.50	26.50	200,832
2024-02-02	26.75	26.75	26.75	26.75	37,354
2024-02-01	27.00	27.00	26.50	26.50	13,604
2024-01-31	27.00	27.00	27.00	27.00	264,731
2024-01-30	27.00	27.00	27.00	27.00	242,999
2024-01-29	27.00	27.00	27.00	27.00	64,585
2024-01-26	27.00	28.00	27.00	27.00	48,363
2024-01-25	27.00	27.00	27.00	27.00	81,235
2024-01-24	27.00	27.00	27.00	27.00	109,370
2024-01-23	27.00	27.00	27.00	27.00	148,152
2024-01-22	26.50	27.50	27.00	27.00	100,780
2024-01-19	27.00	27.00	26.50	26.50	156,034
2024-01-18	27.25	27.25	27.00	27.00	298,679
2024-01-17	28.25	28.25	27.25	27.25	61,185
2024-01-16	28.25	28.25	28.25	28.25	60,017
2024-01-15	28.00	28.25	28.00	28.25	95,515
2024-01-12	27.50	28.00	27.50	28.00	76,782
2024-01-11	27.50	27.50	27.50	27.50	39,308
2024-01-10	27.50	27.50	27.50	27.50	83,848
2024-01-09	27.75	27.75	27.50	27.50	237,281
2024-01-08	28.00	28.00	27.75	27.75	101,853
2024-01-05	29.00	29.00	28.00	28.00	212,095
2024-01-04	29.00	29.00	29.00	29.00	173,165
2024-01-03	29.50	29.50	29.00	29.00	179,757
2024-01-02	29.50	29.50	29.50	29.50	49,363
2024-01-01	29.50	29.50	29.50	29.50	0
2023-12-29	29.50	29.50	29.50	29.50	184,457
2023-12-28	29.00	29.50	29.00	29.50	112,241
2023-12-27	28.00	29.50	28.00	29.00	318,795
2023-12-26	28.00	28.00	28.00	28.00	0
2023-12-25	28.00	28.00	28.00	28.00	0
2023-12-22	26.75	28.00	26.75	28.00	323,238
2023-12-21	26.75	26.75	26.75	26.75	81,272
2023-12-20	26.75	26.75	26.75	26.75	36,148
2023-12-19	27.75	27.75	26.25	26.75	607,811
2023-12-18	27.75	27.75	27.75	27.75	75,653
2023-12-15	27.75	27.75	27.75	27.75	58,360
2023-12-14	27.00	27.75	27.00	27.75	108,498
2023-12-13	27.00	27.00	27.00	27.00	26,775
2023-12-12	27.00	27.00	27.00	27.00	165,914
2023-12-11	28.00	28.00	27.00	27.00	343,620
2023-12-08	28.75	28.75	28.25	28.25	126,751
2023-12-07	29.25	29.25	28.75	28.75	175,040
2023-12-06	29.50	29.50	29.25	29.25	161,412
2023-12-05	29.50	29.50	29.50	29.50	192,789
2023-12-04	28.25	30.50	28.25	29.50	934,013
2023-12-01	28.00	28.00	28.00	28.00	87,654
2023-11-30	28.00	28.00	28.00	28.00	140,600
2023-11-29	27.50	28.00	27.50	28.00	772,598
2023-11-28	26.25	27.50	26.25	27.50	600,627
2023-11-27	25.00	26.00	25.00	26.00	516,572
2023-11-24	25.00	25.00	25.00	25.00	59,289
2023-11-23	25.00	25.00	25.00	25.00	59,247
2023-11-22	25.00	25.00	25.00	25.00	135,582
2023-11-21	24.75	25.25	24.75	25.00	321,764
2023-11-20	25.50	25.50	24.75	24.75	432,266
2023-11-17	25.40	25.90	25.40	25.65	287,937
2023-11-16	25.90	25.90	25.40	25.40	66,622
2023-11-15	25.75	26.00	25.75	25.90	258,985
2023-11-14	24.50	25.75	24.50	25.75	380,302
2023-11-13	24.50	24.50	24.50	24.50	160,323
2023-11-10	24.50	24.50	24.50	24.50	8,755
2023-11-09	24.50	24.50	24.50	24.50	93,726
2023-11-08	25.00	25.00	24.50	24.50	180,576
2023-11-07	25.75	25.75	24.50	25.00	388,178
2023-11-06	26.00	26.00	25.75	25.75	141,563
2023-11-03	26.00	26.00	26.00	26.00	19,450
2023-11-02	26.00	26.00	26.00	26.00	75,051
2023-11-01	26.25	26.25	26.00	26.00	34,961
2023-10-31	26.25	26.25	26.25	26.25	40,477
2023-10-30	26.25	26.25	26.15	26.15	60,326
2023-10-27	26.25	26.25	26.15	26.15	35,977
2023-10-26	26.00	26.15	26.00	26.15	37,738
2023-10-25	26.25	26.25	26.00	26.00	129,353
2023-10-24	26.25	26.25	26.25	26.25	108,185
2023-10-23	26.35	26.35	26.25	26.25	144,446
2023-10-20	24.50	26.25	24.50	26.25	323,639
2023-10-19	24.50	24.50	24.50	23.00	36,036
2023-10-18	24.50	23.00	23.00	23.00	123,070
2023-10-17	24.50	24.50	24.50	24.50	29,769
2023-10-16	24.50	24.50	24.50	24.50	358,710
2023-10-13	23.75	24.50	23.75	24.50	236,053
2023-10-12	23.75	23.75	23.75	23.75	33,098
2023-10-11	23.75	23.75	23.75	23.75	392,358
2023-10-10	23.75	23.75	23.75	23.75	202,732
2023-10-09	23.00	23.75	23.00	23.75	309,445
2023-10-06	23.00	23.00	23.00	23.00	138,599
2023-10-05	23.00	23.00	23.00	23.00	84,351
2023-10-04	23.00	23.00	23.00	23.00	31,904
2023-10-03	23.50	23.50	23.00	23.00	193,487
2023-10-02	23.50	23.50	23.50	23.50	143,881
2023-09-29	24.25	24.25	23.50	23.50	382,715
2023-09-28	25.00	25.00	24.25	24.25	174,446
2023-09-27	25.00	25.00	24.75	24.75	29,875
2023-09-26	25.75	25.75	24.75	24.75	135,877
2023-09-25	26.10	26.10	25.30	25.50	246,402
2023-09-22	26.00	26.10	26.00	26.10	137,561
2023-09-21	26.00	26.00	26.00	26.00	641,203
2023-09-20	27.00	27.00	26.00	26.00	422,167
2023-09-19	27.00	27.00	26.50	26.50	24,913
2023-09-18	27.25	27.25	27.00	27.00	133,983
2023-09-15	27.25	27.25	27.25	27.25	241,495
2023-09-14	27.25	27.25	27.20	27.25	25,117
2023-09-13	27.25	27.25	27.20	27.20	42,624
2023-09-12	27.20	27.20	27.20	27.20	50,792
2023-09-11	26.95	27.20	26.95	27.20	5,095
2023-09-08	27.25	27.25	27.20	27.20	40,962
2023-09-07	27.20	27.20	27.20	27.20	117,523
2023-09-06	27.50	27.50	27.25	27.25	80,246
2023-09-05	27.75	27.75	27.50	27.50	13,827
2023-09-04	27.75	27.75	27.75	27.75	2,447
2023-09-01	27.00	27.75	27.00	27.75	358,161
2023-08-31	27.00	27.00	27.00	27.00	40,661
2023-08-30	26.25	27.00	26.25	27.00	329,814
2023-08-29	26.10	26.25	26.10	26.25	218,293
2023-08-28	26.10	26.10	26.10	26.10	0
2023-08-25	26.10	26.10	26.10	26.10	11,788
2023-08-24	26.00	26.10	26.00	26.10	69,852
2023-08-23	26.00	26.00	26.00	26.00	108,119
2023-08-22	24.50	26.00	24.50	26.00	109,684
2023-08-21	24.75	25.25	24.25	24.50	149,420
2023-08-18	24.75	24.75	24.75	24.75	62,938
2023-08-17	25.00	25.50	24.50	24.75	239,978
2023-08-16	25.50	25.50	24.50	25.00	635,185
2023-08-15	27.00	27.00	25.25	25.50	214,444
2023-08-14	26.50	26.75	26.50	26.75	63,094
2023-08-11	26.25	26.50	26.25	26.50	117,606
2023-08-10	26.25	26.25	26.25	26.25	139,767
2023-08-09	26.50	26.50	25.75	26.25	380,068
2023-08-08	28.50	28.50	26.50	26.50	659,251
2023-08-07	28.75	28.75	28.50	28.50	105,839
2023-08-04	28.75	28.75	28.75	28.75	34,556
2023-08-03	29.25	29.25	28.75	28.75	132,657
2023-08-02	29.50	29.50	29.25	29.25	35,051
2023-08-01	30.75	30.75	29.75	29.75	128,936
2023-07-31	30.65	30.75	30.65	30.75	16,988
2023-07-28	30.75	30.75	30.65	30.65	18,252
2023-07-27	30.75	30.75	30.75	30.75	25,896
2023-07-26	30.75	30.75	30.75	30.75	26,000
2023-07-25	30.75	30.75	30.75	30.75	17,600
2023-07-24	30.75	30.75	30.75	30.75	36,891
2023-07-21	31.00	31.00	30.50	30.75	99,046
2023-07-20	31.00	31.25	30.75	31.00	67,233
2023-07-19	29.25	31.25	29.25	31.25	177,003
2023-07-18	28.75	29.00	28.75	29.00	163,725
2023-07-17	29.00	29.00	28.75	28.75	145,481
2023-07-14	29.00	28.50	28.50	28.50	223,920
2023-07-13	29.00	29.00	29.00	29.00	208,060
2023-07-12	29.00	29.00	29.00	29.00	171,201
2023-07-11	29.00	29.00	29.00	29.00	162,117
2023-07-10	29.00	29.00	29.00	29.00	106,283
2023-07-07	28.75	29.00	28.75	29.00	17,811
2023-07-06	29.00	29.00	28.75	28.75	123,880
2023-07-05	29.00	29.00	29.00	29.00	118,078
2023-07-04	29.00	29.00	29.00	29.00	13,762
2023-07-03	28.00	29.00	28.00	29.00	52,541
2023-06-30	28.75	28.75	28.00	28.00	147,680
2023-06-29	29.00	29.00	28.75	28.75	145,949
2023-06-28	29.00	29.00	29.00	29.00	70,856
2023-06-27	29.00	29.00	29.00	29.00	170,965
2023-06-26	29.00	29.00	28.50	29.00	143,861
2023-06-23	29.00	29.00	28.50	28.75	71,440
2023-06-22	29.95	29.95	29.00	29.00	161,803
2023-06-21	29.95	29.95	29.95	29.95	137,254
2023-06-20	30.75	30.75	29.75	29.95	173,427
2023-06-19	30.75	29.00	29.00	29.00	30,471
2023-06-16	31.45	31.45	30.75	30.75	43,992
2023-06-15	31.70	31.70	31.45	31.45	24,280
2023-06-14	31.75	31.75	31.70	31.70	8,593
2023-06-13	31.75	31.75	31.75	31.75	3,449
2023-06-12	31.75	31.75	31.75	31.75	29,463
2023-06-09	31.75	31.75	31.75	31.75	16,520
2023-06-08	32.00	32.00	31.25	31.75	159,414
2023-06-07	32.00	32.00	31.75	31.75	116,864
2023-06-06	32.00	32.00	31.75	31.75	47,876
2023-06-05	32.00	32.00	31.75	31.75	44,701
2023-06-02	31.25	31.75	31.25	31.75	140,020
2023-06-01	31.00	31.25	30.50	31.25	173,706
2023-05-31	31.00	31.00	31.00	31.00	57,484
2023-05-30	31.00	31.00	31.00	31.00	31,431
2023-05-29	31.00	31.00	31.00	31.00	0
2023-05-26	31.50	31.50	31.00	31.00	42,218
2023-05-25	32.25	32.50	31.50	31.50	116,238
2023-05-24	32.75	32.75	32.00	32.00	128,738
2023-05-23	32.75	32.75	32.00	32.25	92,384
2023-05-22	31.75	32.00	31.75	32.00	136,358
2023-05-19	31.75	31.75	31.75	31.75	285,833
2023-05-18	32.75	32.75	32.00	32.25	226,421
2023-05-17	33.00	33.00	32.75	32.75	200,410
2023-05-16	34.75	34.75	33.25	33.25	168,802
2023-05-15	35.25	35.25	34.75	34.75	182,828
2023-05-12	35.25	35.25	34.50	34.50	25,312
2023-05-11	34.75	34.75	34.50	34.50	95,252
2023-05-10	34.75	35.50	35.50	35.50	59,809
2023-05-09	35.00	35.00	35.00	35.00	101,795
2023-05-08	35.00	35.00	35.00	35.00	0
2023-05-05	35.25	35.25	35.00	35.00	324,351
2023-05-04	34.75	35.25	34.75	35.25	120,790
2023-05-03	34.25	34.50	34.25	34.40	208,754
2023-05-02	34.50	34.50	34.25	34.25	61,008
2023-05-01	34.50	34.50	34.50	34.50	0
2023-04-28	34.50	34.50	34.50	34.50	26,950
2023-04-27	35.50	35.50	34.50	34.50	73,727
2023-04-26	34.50	34.50	34.50	34.50	93,830
2023-04-25	34.50	34.50	34.50	34.50	11,429
2023-04-24	35.50	35.50	34.50	34.50	12,121
2023-04-21	36.25	36.25	34.75	34.75	62,766
2023-04-20	36.00	36.50	35.75	35.75	88,508
2023-04-19	37.00	37.00	36.25	36.25	114,365
2023-04-18	37.00	37.00	37.00	37.00	279,626
2023-04-17	36.25	37.00	37.00	37.00	191,206
2023-04-14	38.00	38.00	36.50	36.50	614,081
2023-04-13	36.00	38.00	36.00	38.00	170,095
2023-04-12	35.50	36.00	35.50	36.00	192,397
2023-04-11	35.00	35.50	35.00	35.50	549,658
2023-04-10	35.00	35.00	35.00	35.00	0
2023-04-07	35.00	35.00	35.00	35.00	0
2023-04-06	34.75	35.00	34.50	35.00	427,435
2023-04-05	33.00	34.75	33.00	34.50	546,102
2023-04-04	32.85	33.00	32.75	33.00	689,580
2023-04-03	32.85	32.85	32.85	32.85	73,368
2023-03-31	32.75	32.85	32.75	32.85	87,588
2023-03-30	32.75	32.85	32.75	32.85	257,011
2023-03-29	33.00	33.00	32.75	32.75	84,600
2023-03-28	33.25	33.25	33.00	33.00	34,805
2023-03-27	33.25	33.25	33.25	33.25	110,181
2023-03-24	33.25	33.25	33.25	33.25	156,480
2023-03-23	33.25	33.00	33.00	33.25	85,684
2023-03-22	33.25	33.25	33.25	33.25	33,136
2023-03-21	33.00	33.25	33.00	33.25	452,480
2023-03-20	31.75	33.25	31.75	33.00	441,698
2023-03-17	32.00	32.00	31.50	31.60	689,196
2023-03-16	32.00	32.00	31.50	32.00	508,321
2023-03-15	30.50	32.00	30.50	32.00	281,926
2023-03-14	30.50	30.50	30.50	30.50	75,177
2023-03-13	30.50	31.00	30.50	30.75	711,903
2023-03-10	30.25	32.10	32.10	32.10	216,474
2023-03-09	30.50	30.50	30.25	30.25	154,149
2023-03-08	31.00	31.00	30.00	30.00	42,527
2023-03-07	31.00	31.00	31.00	31.00	151,344
2023-03-06	31.00	31.50	31.00	31.00	104,284
2023-03-03	30.50	31.00	30.50	31.00	102,166
2023-03-02	30.50	30.50	30.50	30.50	63,779
2023-03-01	30.60	30.60	30.50	30.50	335,906
2023-02-28	30.70	30.70	30.50	30.60	121,691
2023-02-27	30.70	30.70	30.70	30.70	78,358
2023-02-24	30.70	30.70	30.70	30.70	10,000
2023-02-23	30.70	30.70	30.70	30.70	10,000
2023-02-22	31.30	31.30	30.50	30.70	146,498
2023-02-21	31.50	31.50	31.45	31.45	124,291
2023-02-20	31.50	31.50	31.50	31.50	56,079
2023-02-17	32.50	32.50	31.50	31.50	213,728
2023-02-16	31.50	32.45	31.50	32.45	194,065
2023-02-15	32.75	32.60	32.60	31.50	462,822
2023-02-14	33.00	33.00	33.00	33.00	72,754
2023-02-13	33.00	33.00	33.00	33.00	37,384
2023-02-10	33.30	33.30	33.00	33.00	119,185
2023-02-09	33.20	33.30	32.60	33.30	199,792
2023-02-08	33.20	33.20	33.20	33.20	137,660
2023-02-07	34.00	34.00	32.70	33.20	454,347
2023-02-06	34.55	34.55	34.00	34.00	257,671
2023-02-03	36.00	36.00	34.70	34.75	284,986
2023-02-02	36.00	36.00	36.00	36.00	306,654
2023-02-01	36.00	36.00	36.00	36.00	192,124
2023-01-31	36.25	36.25	36.00	36.00	134,408
2023-01-30	36.50	36.50	36.50	36.50	24,246
2023-01-27	37.25	37.25	36.50	37.25	55,435
2023-01-26	37.25	38.60	37.25	37.25	129,318
2023-01-25	37.25	37.25	37.25	37.25	57,044
2023-01-24	37.25	37.25	37.25	37.25	116,221
2023-01-23	37.25	38.00	38.00	38.00	105,600
2023-01-20	37.25	37.30	37.25	37.25	31,040
2023-01-19	37.50	37.75	37.25	37.25	340,550
2023-01-18	37.75	36.50	36.50	37.75	14,641
2023-01-17	37.75	37.75	37.75	37.75	60,010
2023-01-16	37.75	37.75	37.75	37.75	216,378
2023-01-13	37.50	37.75	37.50	37.75	185,953
2023-01-12	37.50	37.50	37.50	37.50	135,432
2023-01-11	37.50	37.50	37.00	37.50	203,576
2023-01-10	37.00	37.05	37.00	37.00	142,957
2023-01-09	35.75	37.50	35.75	37.05	298,062
2023-01-06	36.00	36.15	35.25	36.15	218,333
2023-01-05	35.25	36.50	36.50	36.50	546,369
2023-01-04	34.70	35.10	34.70	34.85	632,253
2023-01-03	34.40	34.60	34.40	34.60	296,912
2023-01-02	34.40	34.40	34.40	34.40	0
2022-12-30	34.00	34.60	34.00	34.40	16,380
2022-12-29	34.00	34.70	34.00	34.60	10,113
2022-12-28	34.70	34.85	34.70	34.70	235,892
2022-12-27	34.60	34.60	34.60	34.60	0
2022-12-26	34.60	34.60	34.60	34.60	0
2022-12-23	34.50	34.60	34.50	34.60	100,725
2022-12-22	34.60	34.60	34.60	34.60	24,168
2022-12-21	33.50	34.50	33.50	34.50	197,373
2022-12-20	35.10	35.10	33.60	33.60	93,941
2022-12-19	35.25	35.25	34.30	34.90	4,308
2022-12-16	35.05	35.05	34.50	34.50	28,663
2022-12-15	35.25	35.25	35.00	35.05	140,602
2022-12-14	35.50	35.50	35.40	35.40	21,107
2022-12-13	35.00	35.45	34.50	35.45	121,911
2022-12-12	34.50	34.50	34.50	34.50	49,671
2022-12-09	36.00	36.00	34.65	34.65	156,414
2022-12-08	36.00	36.00	35.75	36.00	70,184
2022-12-07	34.20	35.50	34.20	35.50	96,049
2022-12-06	34.40	34.40	34.20	34.20	88,699
2022-12-05	35.50	35.50	34.50	34.70	137,551
2022-12-02	35.00	35.00	34.90	34.90	28,377
2022-12-01	33.60	35.30	33.60	35.20	324,492
2022-11-30	33.35	33.35	33.35	33.35	26,566
2022-11-29	33.20	33.80	33.20	33.60	82,555
2022-11-28	33.50	33.50	33.30	33.30	124,204
2022-11-25	33.80	34.00	33.80	34.00	91,121
2022-11-24	33.50	34.00	34.00	34.00	310,798
2022-11-23	34.00	34.10	33.35	33.50	401,481
2022-11-22	33.10	33.25	33.10	33.25	85,630
2022-11-21	33.90	33.90	33.10	33.10	15,403
2022-11-18	34.20	34.20	34.10	34.10	61,323
2022-11-17	35.50	36.00	34.20	34.20	449,563
2022-11-16	36.05	37.50	36.05	36.10	204,656
2022-11-15	35.30	36.70	35.30	36.15	376,259
2022-11-14	35.20	35.60	35.20	35.30	1,441,294
2022-11-11	35.10	35.20	35.10	35.20	76,339
2022-11-10	33.25	35.10	33.25	35.10	601,783
2022-11-09	32.75	33.25	32.75	33.25	249,869
2022-11-08	32.50	32.75	32.25	32.75	331,951
2022-11-07	31.00	32.50	31.00	32.50	527,618
2022-11-04	30.50	31.00	30.50	31.00	527,427
2022-11-03	30.50	30.50	30.50	30.50	171,333
2022-11-02	30.50	30.50	30.50	30.50	32,403
2022-11-01	30.00	30.50	30.00	30.50	337,849
2022-10-31	30.00	30.00	30.00	30.00	78,310
2022-10-28	30.00	30.00	30.00	30.00	32,963
2022-10-27	30.00	30.00	30.00	30.00	45,359
2022-10-26	30.00	30.00	30.00	30.00	254,524
2022-10-25	30.00	30.00	30.00	30.00	95,383
2022-10-24	30.50	30.50	29.60	29.90	264,334
2022-10-21	30.50	30.70	30.50	30.70	586,340
2022-10-20	31.45	31.45	30.50	30.50	191,827
2022-10-19	32.50	32.50	31.05	31.05	569,210
2022-10-18	33.00	33.00	32.40	32.40	37,800
2022-10-17	33.00	33.00	32.90	32.90	51,894
2022-10-14	33.00	33.00	33.00	33.00	51,497
2022-10-13	33.50	33.50	33.00	33.00	157,471
2022-10-12	33.50	33.50	33.50	33.50	15,946
2022-10-11	34.00	34.00	33.50	33.50	148,030
2022-10-10	34.50	34.50	34.00	34.00	132,182
2022-10-07	35.00	35.20	34.50	35.20	224,146
2022-10-06	35.00	34.60	34.60	34.60	29,240
2022-10-05	35.00	35.00	34.00	34.50	688,015
2022-10-04	33.00	35.00	32.00	35.00	482,164
2022-10-03	32.25	33.00	31.50	33.00	173,527
2022-09-30	32.00	32.25	31.00	32.25	320,023
2022-09-29	32.00	32.00	31.00	32.00	361,622
2022-09-28	32.00	32.00	30.25	31.35	869,412
2022-09-27	32.25	32.25	31.50	32.25	98,137
2022-09-26	32.50	32.50	32.00	32.25	173,385
2022-09-23	33.00	33.25	32.50	32.50	247,860
2022-09-22	33.25	33.25	33.00	33.00	171,205
2022-09-21	33.25	33.25	33.00	33.25	183,084
2022-09-20	33.50	33.50	33.00	33.50	162,947
2022-09-19	33.50	33.50	33.50	33.50	0
2022-09-16	35.25	35.25	33.25	33.50	395,431
2022-09-15	35.00	35.50	33.50	35.25	271,520
2022-09-14	35.00	35.25	34.00	35.00	24,732
2022-09-13	34.75	36.00	33.50	35.25	267,983
2022-09-12	34.75	34.75	33.50	34.75	138,268
2022-09-09	34.25	34.50	33.00	34.50	163,077
2022-09-08	34.25	34.25	33.00	34.25	45,558
2022-09-07	34.25	34.25	33.00	34.25	106,578
2022-09-06	34.00	34.25	34.00	34.25	141,790
2022-09-05	34.00	34.00	33.00	34.00	49,402
2022-09-02	33.10	34.00	32.20	34.00	230,783
2022-09-01	34.50	34.50	33.10	33.10	95,870
2022-08-31	34.75	34.75	34.00	34.50	103,696
2022-08-30	35.00	35.00	34.00	34.75	121,365
2022-08-29	35.00	35.00	35.00	35.00	0
2022-08-26	35.75	35.75	34.00	35.00	59,858
2022-08-25	36.00	36.25	35.00	35.75	137,233
2022-08-24	34.25	36.00	33.50	36.00	211,173
2022-08-23	33.75	34.25	33.00	34.25	154,433
2022-08-22	35.50	35.50	33.50	33.75	314,820
2022-08-19	36.50	36.50	35.50	35.50	11,898
2022-08-18	36.50	36.50	35.50	36.50	68,260
2022-08-17	35.75	36.50	35.00	36.50	189,694
2022-08-16	36.00	36.00	35.00	35.75	389,089
2022-08-15	38.50	38.50	36.00	36.00	194,792
2022-08-12	38.50	38.50	37.00	38.50	52,344
2022-08-11	38.50	38.50	37.00	38.50	87,160
2022-08-10	38.50	38.50	37.00	38.50	129,842
2022-08-09	38.10	38.50	36.20	38.50	96,709
2022-08-08	37.50	37.60	36.00	37.60	109,886
2022-08-05	37.50	37.50	36.00	37.50	246,752
2022-08-04	37.50	37.50	37.50	37.50	301,905
2022-08-03	37.50	37.50	37.50	37.50	127,726
2022-08-02	37.00	37.50	35.00	37.50	121,509
2022-08-01	36.50	37.00	35.00	37.00	185,738
2022-07-29	36.50	36.75	35.00	36.75	187,302
2022-07-28	35.00	36.50	34.00	36.25	467,024
2022-07-27	35.25	35.50	34.00	35.00	118,469
2022-07-26	35.25	35.25	34.00	35.25	72,987
2022-07-25	35.50	35.50	34.00	35.25	145,675
2022-07-22	35.00	35.00	34.00	35.00	82,701
2022-07-21	35.00	35.00	34.00	35.00	25,231
2022-07-20	35.00	35.00	34.00	35.00	143,655
2022-07-19	35.00	35.00	34.00	35.00	2,000
2022-07-18	35.00	35.00	34.00	35.00	143,539
2022-07-15	35.50	35.50	34.00	35.00	259,196
2022-07-14	35.50	35.50	34.00	35.50	102,698
2022-07-13	35.50	35.50	34.00	35.50	161,810
2022-07-12	35.50	36.00	35.00	36.00	93,653
2022-07-11	35.50	36.00	35.00	36.00	64,438
2022-07-08	35.50	36.00	34.00	36.00	28,928
2022-07-07	36.00	36.00	35.00	35.50	49,897
2022-07-06	36.00	36.00	35.00	36.00	411,261
2022-07-05	36.50	36.50	36.00	36.00	148,145
2022-07-04	36.50	36.50	36.00	36.50	183,956
2022-07-01	36.50	36.50	36.00	36.50	136,804
2022-06-30	37.75	37.75	36.50	36.50	226,773
2022-06-29	38.50	38.50	37.00	37.75	485,047
2022-06-28	39.00	39.00	38.00	38.50	46,981
2022-06-27	39.00	39.00	38.00	39.00	193,184
2022-06-24	41.00	41.00	39.00	39.00	335,202
2022-06-23	41.25	41.25	40.00	41.00	182,212
2022-06-22	41.50	41.50	40.00	41.25	70,613
2022-06-21	41.50	41.50	40.00	41.50	192,927
2022-06-20	41.50	41.50	40.00	41.50	94,752
2022-06-17	42.00	42.00	41.00	41.50	38,915
2022-06-16	42.20	42.20	41.00	42.00	424,855
2022-06-15	41.50	42.20	40.00	42.20	217,281
2022-06-14	42.50	42.50	41.00	41.00	81,692
2022-06-13	42.50	42.00	42.00	42.00	380,276
2022-06-10	42.50	42.00	42.00	42.00	271,318
2022-06-09	42.75	42.75	42.75	42.75	349,014
2022-06-08	42.75	42.75	41.50	42.75	152,331
2022-06-07	42.50	42.75	41.00	42.75	196,315
2022-06-06	41.50	42.50	40.00	42.50	211,416
2022-06-03	41.50	41.50	41.50	41.50	0
2022-06-02	41.50	41.50	41.50	41.50	0
2022-06-01	41.75	41.75	40.50	41.50	161,734
2022-05-31	42.00	42.00	41.00	42.00	92,857
2022-05-30	42.00	42.00	41.00	42.00	262,443
2022-05-27	42.00	42.00	41.00	42.00	141,112
2022-05-26	42.00	42.00	41.00	42.00	59,655
2022-05-25	43.00	43.00	42.00	42.00	177,383
2022-05-24	43.00	43.00	42.00	42.50	169,019
2022-05-23	42.25	43.00	41.00	43.00	445,471
2022-05-20	41.00	42.75	40.00	42.25	590,605
2022-05-19	41.00	41.00	40.00	41.00	190,441
2022-05-18	42.00	42.00	40.50	41.00	226,448
2022-05-17	42.00	42.00	40.50	42.00	166,392
2022-05-16	42.00	42.00	40.50	42.00	351,916
2022-05-13	42.50	42.50	41.00	42.00	124,083
2022-05-12	42.50	43.00	42.00	42.00	120,873
2022-05-11	43.00	43.10	42.00	43.00	164,192
2022-05-10	43.00	43.75	43.00	43.00	155,313
2022-05-09	46.50	46.50	43.50	43.50	252,059
2022-05-06	46.50	46.50	45.00	46.50	189,569
2022-05-05	45.35	47.10	44.20	46.50	222,404
2022-05-04	45.50	45.50	44.00	45.25	351,783
2022-05-03	47.00	47.00	45.50	45.50	303,602
2022-05-02	47.00	47.00	47.00	47.00	0
2022-04-29	46.00	47.00	45.00	47.00	350,322
2022-04-28	45.00	45.70	44.00	45.50	252,557
2022-04-27	46.95	46.95	45.00	45.00	687,322
2022-04-26	48.00	48.00	46.95	46.95	305,631
2022-04-25	51.50	51.50	48.00	48.00	403,410
2022-04-22	51.50	51.50	50.00	51.20	337,892
2022-04-21	52.00	52.00	51.00	51.50	123,327
2022-04-20	52.00	52.00	51.00	52.00	360,209
2022-04-19	51.50	53.50	50.00	52.00	917,586
2022-04-18	51.50	51.50	51.50	51.50	0
2022-04-15	51.50	51.50	51.50	51.50	0
2022-04-14	51.50	51.60	50.00	51.50	470,173
2022-04-13	51.50	51.50	51.50	51.50	203,598
2022-04-12	50.10	51.50	49.20	51.50	411,757
2022-04-11	49.50	51.60	48.00	50.00	453,589
2022-04-08	49.80	49.80	48.60	49.50	338,032
2022-04-07	49.50	49.80	48.00	49.80	254,599
2022-04-06	49.50	49.50	48.00	49.50	158,803
2022-04-05	48.60	49.50	48.00	49.50	232,160
2022-04-04	47.60	48.60	46.20	48.60	254,744
2022-04-01	48.00	48.00	47.00	47.60	242,448
2022-03-31	47.50	48.00	46.00	48.00	32,308
2022-03-30	47.50	48.00	46.00	47.00	368,955
2022-03-29	49.50	49.50	47.50	47.50	379,189
2022-03-28	50.90	50.90	49.60	49.60	293,155
2022-03-25	51.10	51.50	50.20	50.90	218,631
2022-03-24	49.00	51.30	48.00	51.10	406,860
2022-03-23	47.75	49.00	47.00	49.00	289,014
2022-03-22	48.00	48.00	47.00	47.75	190,846
2022-03-21	48.00	48.00	48.00	48.00	301,532
2022-03-18	48.00	48.00	47.00	48.00	284,025
2022-03-17	46.20	48.00	44.40	48.00	291,753
2022-03-16	45.90	46.50	45.60	46.20	468,856
2022-03-15	48.50	48.50	45.20	45.90	410,409
2022-03-14	50.00	50.20	49.00	49.00	349,792
2022-03-11	50.00	50.00	49.00	50.00	471,105
2022-03-10	49.50	50.00	48.00	50.00	575,243
2022-03-09	52.50	51.30	49.50	49.50	825,345
2022-03-08	50.50	52.70	49.00	52.70	733,900
2022-03-07	47.00	50.40	50.40	50.40	1,533,619
2022-03-04	45.00	47.00	44.00	47.00	433,362
2022-03-03	44.90	45.00	44.00	45.00	335,213
2022-03-02	44.00	45.00	44.00	44.90	279,860
2022-03-01	43.55	44.50	42.10	44.00	289,611
2022-02-28	43.50	44.00	43.00	43.55	338,617
2022-02-25	46.00	46.00	43.50	43.50	518,700
2022-02-24	43.00	47.75	42.00	46.00	1,513,629
2022-02-23	42.75	42.70	42.70	42.70	394,746
2022-02-22	42.25	42.50	42.50	42.50	528,310
2022-02-21	44.00	44.00	41.50	41.50	539,634
2022-02-18	44.50	44.50	44.00	44.00	415,694
2022-02-17	42.00	44.75	41.00	44.50	820,466
2022-02-16	42.25	42.25	42.00	42.00	173,893
2022-02-15	42.50	42.50	42.00	42.25	248,235
2022-02-14	40.75	42.50	40.00	42.50	405,063
2022-02-11	41.25	41.25	40.50	40.75	486,252
2022-02-10	39.50	41.25	38.50	41.00	439,347
2022-02-09	39.25	39.50	38.50	39.50	85,647
2022-02-08	39.00	39.25	38.50	39.00	292,480
2022-02-07	39.35	39.50	38.70	39.00	137,272
2022-02-04	39.25	39.35	38.50	39.35	127,202
2022-02-03	40.50	38.70	38.70	38.70	503,164
2022-02-02	40.25	40.50	39.50	40.50	107,854
2022-02-01	40.50	40.50	39.55	40.25	269,766
2022-01-31	40.25	40.50	39.50	40.50	30,309
2022-01-28	40.50	40.50	39.25	40.25	289,886
2022-01-27	42.00	42.00	40.50	40.50	230,183
2022-01-26	42.50	42.50	41.50	42.00	82,422
2022-01-25	42.50	42.50	41.50	42.50	236,548
2022-01-24	44.00	44.00	41.50	42.50	435,085
2022-01-21	45.00	45.00	42.50	44.00	619,452
2022-01-20	44.50	44.75	43.75	44.50	506,475
2022-01-19	41.75	44.50	41.00	44.50	416,090
2022-01-18	42.25	42.25	41.00	41.75	113,275
2022-01-17	43.75	43.75	42.25	42.25	161,525
2022-01-14	43.75	43.75	43.50	43.75	133,076
2022-01-13	42.50	43.75	42.00	43.75	184,020
2022-01-12	42.25	42.50	41.50	42.50	279,951
2022-01-11	40.75	42.50	40.00	42.25	335,216
2022-01-10	41.75	41.75	40.25	40.75	368,550
2022-01-07	40.75	40.20	40.20	40.20	517,707
2022-01-06	42.75	42.75	40.80	40.80	370,901
2022-01-05	42.50	42.75	42.00	42.75	287,796
2022-01-04	42.50	42.50	41.50	42.50	293,040
2022-01-03	42.50	42.50	42.50	42.50	0
2021-12-31	42.50	42.50	42.50	42.50	104,318
2021-12-30	41.50	42.50	41.00	42.50	38,034
2021-12-29	43.00	43.00	41.50	41.50	118,804
2021-12-28	43.00	43.00	43.00	43.00	0
2021-12-27	43.00	43.00	43.00	43.00	0
2021-12-24	43.00	43.00	42.00	43.00	98,238
2021-12-23	42.50	43.50	42.50	43.00	578,588
2021-12-22	41.80	42.05	41.00	42.05	183,814
2021-12-21	41.05	41.80	40.10	41.80	372,798
2021-12-20	42.50	42.50	40.55	41.05	353,586
2021-12-17	41.50	43.50	40.50	42.50	576,541
2021-12-16	39.50	41.50	39.00	41.50	278,510
2021-12-15	41.00	41.00	39.50	39.50	431,977
2021-12-14	41.25	41.25	40.75	41.00	255,828
2021-12-13	41.25	41.25	41.00	41.25	94,870
2021-12-10	41.25	41.25	41.00	41.25	216,390
2021-12-09	42.75	42.75	41.25	41.25	216,990
2021-12-08	42.25	42.75	41.50	42.75	171,983
2021-12-07	41.25	42.25	41.50	42.25	550,516
2021-12-06	42.25	42.25	41.10	41.10	171,312
2021-12-03	42.10	42.25	41.75	42.25	148,847
2021-12-02	42.75	42.75	42.10	42.10	148,208
2021-12-01	43.25	43.25	42.50	42.75	192,060
2021-11-30	42.75	43.25	42.10	43.25	348,128
2021-11-29	43.50	43.50	43.00	43.25	74,260
2021-11-26	43.50	43.50	43.00	43.50	399,596
2021-11-25	43.50	43.50	43.25	43.25	129,500
2021-11-24	43.25	43.75	43.00	43.50	156,085
2021-11-23	44.75	44.75	42.75	43.25	706,312
2021-11-22	46.75	46.75	44.60	44.75	312,907
2021-11-19	46.25	47.25	45.50	46.75	207,999
2021-11-18	46.25	46.50	45.25	46.25	9,795,336
2021-11-17	46.50	47.75	46.00	46.25	718,590
2021-11-16	46.50	48.00	46.00	46.50	1,049,203
2021-11-15	48.25	46.50	46.50	46.50	480,609
2021-11-12	48.25	48.25	47.25	48.25	951,326
2021-11-11	49.50	49.50	48.50	48.75	1,917,272
2021-11-10	47.50	51.00	46.00	50.00	1,231,804
2021-11-09	47.50	49.00	49.00	47.50	471,129
2021-11-08	46.50	47.50	45.00	47.50	228,447
2021-11-05	46.25	46.00	46.00	46.00	497,202
2021-11-04	44.50	46.25	43.50	46.25	424,993
2021-11-03	45.70	45.70	44.00	44.50	314,219
2021-11-02	45.70	45.70	44.40	45.70	151,531
2021-11-01	46.00	46.00	45.00	45.70	278,758
2021-10-29	46.50	46.50	46.00	46.20	166,641
2021-10-28	47.75	47.75	46.50	46.50	423,182
2021-10-27	48.70	48.70	47.75	47.75	454,150
2021-10-26	48.70	48.70	48.00	48.70	181,640
2021-10-25	47.00	48.70	46.00	48.70	1,584,093
2021-10-22	45.00	47.20	44.00	47.00	304,689
2021-10-21	45.00	45.00	44.00	45.00	132,633
2021-10-20	45.00	45.00	44.00	45.00	211,978
2021-10-19	44.00	45.00	44.00	45.00	233,566
2021-10-18	45.00	45.00	44.00	44.00	254,308
2021-10-15	45.25	45.25	44.50	44.90	293,165
2021-10-14	45.10	45.25	44.20	45.25	921,174
2021-10-13	42.75	44.80	44.80	45.10	635,445
2021-10-12	40.75	42.75	39.50	42.75	384,693
2021-10-11	41.75	41.75	39.95	40.75	625,748
2021-10-08	39.85	41.75	38.70	41.75	511,786
2021-10-07	39.05	40.30	40.30	39.45	412,814
2021-10-06	38.60	39.05	38.20	39.05	800,401
2021-10-05	40.75	38.90	38.90	38.90	503,102
2021-10-04	40.75	40.75	40.75	40.75	177,796
2021-10-01	40.25	40.75	39.50	40.75	346,870
2021-09-30	39.50	40.25	39.50	40.25	600,375
2021-09-29	40.50	40.50	39.50	39.50	217,610
2021-09-28	41.25	41.25	40.50	40.50	230,511
2021-09-27	41.50	42.00	41.00	41.25	326,703
2021-09-24	42.25	42.25	41.50	41.50	175,059
2021-09-23	42.50	42.50	42.00	42.25	319,167
2021-09-22	43.25	43.25	42.50	42.50	162,030
2021-09-21	44.00	44.00	43.00	43.25	221,926
2021-09-20	43.50	44.00	43.00	44.00	146,264
2021-09-17	43.50	44.00	43.00	43.25	366,250
2021-09-16	45.75	45.75	43.50	43.50	174,325
2021-09-15	46.00	46.00	45.00	45.75	32,112
2021-09-14	47.00	45.00	45.00	45.00	113,056
2021-09-13	48.50	48.50	47.00	47.00	153,502
2021-09-10	48.50	48.50	47.00	48.50	80,402
2021-09-09	48.50	48.50	47.00	48.50	170,822
2021-09-08	48.50	48.50	48.50	48.50	90,786
2021-09-07	48.10	49.00	47.00	49.00	145,753
2021-09-06	47.00	48.00	45.50	48.00	155,710
2021-09-03	46.50	47.00	45.00	47.00	158,072
2021-09-02	46.00	46.50	45.00	46.50	119,274
2021-09-01	46.00	46.00	45.00	46.00	66,790
2021-08-31	45.00	46.00	45.00	46.00	113,660
2021-08-30	45.00	45.00	45.00	45.00	0
2021-08-27	45.00	45.00	44.00	45.00	56,824
2021-08-26	45.00	45.00	44.00	45.00	202,264
2021-08-25	43.50	45.00	42.00	45.00	241,947
2021-08-24	43.50	43.50	42.00	43.50	169,053
2021-08-23	43.50	43.50	42.00	43.50	347,964
2021-08-20	43.50	43.50	42.00	43.50	64,518
2021-08-19	43.50	43.50	42.00	43.50	139,759
2021-08-18	43.50	43.50	42.00	43.50	60,296
2021-08-17	43.50	43.50	42.00	43.50	147,889
2021-08-16	43.00	43.50	42.00	43.50	220,836
2021-08-13	44.00	44.00	43.00	43.00	329,426
2021-08-12	44.00	44.00	44.00	44.00	179,895
2021-08-11	43.90	44.00	43.00	44.00	174,557
2021-08-10	44.00	44.00	43.00	43.90	128,689
2021-08-09	44.90	45.10	43.00	43.50	684,239
2021-08-06	47.75	47.75	45.20	45.20	402,913
2021-08-05	48.00	48.00	47.00	48.00	75,727
2021-08-04	48.00	48.00	47.00	48.00	117,248
2021-08-03	47.90	47.90	47.00	47.90	271,399
2021-08-02	47.40	47.90	46.00	47.90	108,959
2021-07-30	46.60	47.75	45.20	47.75	85,740
2021-07-29	46.10	46.60	45.20	46.60	335,592
2021-07-28	46.10	46.10	45.20	46.10	80,904
2021-07-27	47.10	47.10	46.10	46.10	190,661
2021-07-26	47.10	47.10	46.20	47.10	80,014
2021-07-23	47.10	46.40	46.40	47.10	143,805
2021-07-22	47.50	47.50	47.00	47.10	123,231
2021-07-21	48.00	48.00	47.50	47.50	180,989
2021-07-20	48.60	48.60	47.95	48.00	255,935
2021-07-19	49.80	49.80	48.60	48.60	354,475
2021-07-16	49.90	49.90	49.00	49.80	334,750
2021-07-15	49.90	49.90	49.00	49.90	59,087
2021-07-14	50.00	50.00	49.00	49.90	226,298
2021-07-13	50.00	51.00	51.00	51.00	101,598
2021-07-12	50.00	50.00	49.00	50.00	31,262
2021-07-09	50.00	50.00	49.00	50.00	31,294
2021-07-08	50.00	50.00	49.00	50.00	235,852
2021-07-07	50.60	50.60	49.20	50.00	203,556
2021-07-06	50.60	50.60	49.20	50.60	249,610
2021-07-05	50.60	50.60	49.20	50.60	224,780
2021-07-02	50.80	50.80	49.60	50.60	152,996
2021-07-01	50.80	50.80	49.60	50.80	159,744
2021-06-30	51.00	51.00	50.00	50.10	145,617
2021-06-29	51.60	51.60	50.40	51.00	129,745
2021-06-28	51.80	51.60	51.00	51.60	98,265
2021-06-25	51.80	51.80	50.80	51.80	150,930
2021-06-24	51.80	51.80	51.80	51.80	73,818
2021-06-23	51.90	51.90	51.00	51.80	107,761
2021-06-22	53.00	53.00	51.90	51.90	196,653
2021-06-21	53.20	53.20	53.00	53.00	123,429
2021-06-18	53.30	53.30	52.60	53.20	302,503
2021-06-17	56.40	56.40	53.30	53.30	420,478
2021-06-16	56.90	56.90	56.00	56.70	98,229
2021-06-15	56.90	56.90	56.00	56.90	41,954
2021-06-14	57.00	57.00	56.00	56.90	237,900
2021-06-11	57.40	57.40	56.80	57.40	214,718
2021-06-10	57.40	57.40	56.80	57.40	150,598
2021-06-09	58.90	58.90	57.40	57.40	210,605
2021-06-08	59.00	59.00	58.00	59.00	45,241
2021-06-07	59.50	59.50	58.20	59.00	253,849
2021-06-04	60.50	60.50	59.00	59.50	239,342
2021-06-03	61.00	61.00	59.60	60.50	237,585
2021-06-02	61.00	61.00	59.60	61.00	273,242
2021-06-01	60.50	62.40	62.40	62.40	252,264
2021-05-28	60.90	60.90	60.00	60.50	155,650
2021-05-27	61.40	61.40	60.90	60.90	244,009
2021-05-26	60.00	62.50	59.00	61.40	651,937
2021-05-25	60.00	60.00	59.00	60.00	242,371
2021-05-24	58.80	59.00	59.00	59.00	861,706
2021-05-21	58.80	58.80	57.60	58.80	168,488
2021-05-20	58.80	58.80	57.60	58.80	356,816
2021-05-19	59.50	60.60	58.80	58.80	392,685
2021-05-18	58.00	59.50	57.00	59.50	787,795
2021-05-17	56.50	58.00	56.50	58.00	827,672
2021-05-14	55.90	56.50	54.80	56.50	376,212
2021-05-13	57.40	54.60	54.60	54.60	185,468
2021-05-12	57.40	57.40	56.00	57.40	310,763
2021-05-11	58.50	58.50	57.00	57.50	211,844
2021-05-10	58.50	58.50	57.00	58.50	470,952
2021-05-07	55.50	58.50	55.50	58.40	607,041
2021-05-06	55.40	55.50	54.00	55.50	335,090
2021-05-05	55.40	55.40	54.00	55.40	76,685
2021-05-04	55.30	55.90	53.80	55.40	287,142
2021-04-30	55.40	55.40	54.00	55.40	115,465
2021-04-29	55.40	55.40	54.00	55.40	165,459
2021-04-28	56.00	56.00	55.00	55.30	190,378
2021-04-27	56.00	56.00	55.00	56.00	132,565
2021-04-26	56.00	56.00	55.00	56.00	217,638
2021-04-23	56.00	56.00	56.00	56.00	204,578
2021-04-22	56.00	56.00	55.00	56.00	194,798
2021-04-21	56.00	56.00	54.40	56.00	252,289
2021-04-20	55.50	55.50	55.00	55.50	193,796
2021-04-19	53.50	57.00	53.50	55.50	913,469
2021-04-16	51.00	53.50	51.00	53.50	760,813
2021-04-15	49.50	51.00	49.50	51.00	396,411
2021-04-14	49.50	49.50	49.50	49.50	240,392
2021-04-13	49.50	49.50	48.50	49.50	265,361
2021-04-12	49.50	49.50	49.50	49.50	258,109
2021-04-09	47.70	50.00	47.70	49.50	497,365
2021-04-08	47.70	47.70	46.40	47.70	351,635
2021-04-07	47.70	47.70	46.40	47.70	403,349
2021-04-06	46.00	47.70	46.00	47.70	671,621
2021-04-01	45.40	46.00	44.80	46.00	420,484
2021-03-31	45.50	45.50	44.95	44.95	275,423
2021-03-30	47.90	47.90	45.50	45.50	248,035
2021-03-29	48.30	48.30	47.60	48.00	166,041
2021-03-26	49.00	49.00	48.00	48.30	97,911
2021-03-25	49.80	49.80	48.80	49.00	296,438
2021-03-24	49.90	49.90	49.00	49.80	163,031
2021-03-23	49.90	49.90	49.00	49.90	34,484
2021-03-22	49.90	49.90	49.00	49.90	174,161
2021-03-19	50.00	50.00	49.00	50.00	154,312
2021-03-18	47.50	50.00	47.50	50.00	369,402
2021-03-17	47.50	47.50	46.00	47.50	91,329
2021-03-16	47.50	47.50	46.00	47.50	244,063
2021-03-15	47.50	47.50	46.00	47.50	114,201
2021-03-12	49.00	49.00	47.50	47.50	479,426
2021-03-11	48.00	49.00	47.00	49.00	951,615
2021-03-10	46.00	47.50	45.00	47.50	318,213
2021-03-09	45.00	46.00	45.00	46.00	277,467
2021-03-08	45.00	45.00	45.00	45.00	273,082
2021-03-05	44.00	45.00	44.00	45.00	553,786
2021-03-04	44.40	42.90	42.90	42.90	366,703
2021-03-03	44.50	44.50	44.40	44.40	595,091
2021-03-02	46.50	45.50	44.50	44.50	597,577
2021-03-01	47.00	47.00	46.20	46.50	754,577
2021-02-26	47.90	47.90	46.85	46.85	301,846
2021-02-25	48.00	48.50	48.00	48.00	361,250
2021-02-24	49.50	49.50	48.00	48.00	385,734
2021-02-23	50.00	50.00	49.00	49.50	494,062
2021-02-22	49.50	50.20	50.20	50.00	556,706
2021-02-19	49.00	49.00	47.50	49.00	1,332,760
2021-02-18	49.50	49.50	49.00	49.00	607,241
2021-02-17	51.00	51.50	49.50	49.50	1,148,854
2021-02-16	52.00	52.10	51.00	51.50	642,352
2021-02-15	54.90	52.00	51.50	52.00	1,658,970
2021-02-12	57.00	57.00	53.30	54.90	568,587
2021-02-11	58.50	58.50	57.00	57.00	182,911
2021-02-10	58.00	58.50	57.00	58.50	358,162
2021-02-09	57.00	57.80	56.00	57.80	531,410
2021-02-08	54.90	57.00	53.80	57.00	455,265
2021-02-05	54.90	54.90	53.80	54.90	345,909
2021-02-04	56.50	56.50	54.90	54.90	517,474
2021-02-03	56.50	56.50	56.50	56.50	321,541
2021-02-02	59.00	59.00	56.50	56.50	774,868
2021-02-01	55.40	59.50	57.20	58.50	1,693,728
2021-01-29	53.00	55.40	52.00	55.40	1,241,635
2021-01-28	52.00	53.00	51.00	53.00	1,552,375
2021-01-27	54.60	55.00	52.50	52.50	686,921
2021-01-26	55.00	55.00	54.60	54.60	601,694
2021-01-25	55.00	55.00	54.00	55.00	786,322
2021-01-22	56.50	56.50	55.00	55.10	652,322
2021-01-21	54.50	56.50	54.50	56.50	446,406
2021-01-20	52.10	54.50	51.20	54.50	1,893,751
2021-01-19	52.50	52.50	51.20	52.10	1,044,050
2021-01-18	54.50	54.50	52.50	52.50	799,793
2021-01-15	56.00	56.00	54.50	54.50	586,465
2021-01-14	59.00	59.50	55.50	56.00	774,791
2021-01-13	59.50	59.50	59.00	59.00	499,022
2021-01-12	59.00	59.50	59.00	59.50	679,267
2021-01-11	58.50	61.00	59.00	59.00	1,000,721
2021-01-08	63.40	63.40	58.20	58.20	1,332,710
2021-01-07	62.00	64.60	64.60	64.60	943,578
2021-01-06	60.50	64.00	60.00	62.00	1,593,012
2021-01-05	57.60	60.50	56.20	60.50	1,050,122
2021-01-04	53.50	57.60	52.00	57.60	1,301,658
2020-12-31	53.50	53.50	52.00	53.50	134,481
2020-12-30	53.50	53.50	52.00	53.50	494,742
2020-12-29	53.00	54.00	52.00	53.50	536,571
2020-12-24	53.00	54.20	54.20	53.00	511,954
2020-12-23	54.30	54.30	53.40	53.50	423,492
2020-12-22	54.80	54.80	54.00	54.30	218,565
2020-12-21	54.50	55.50	54.00	54.80	932,120
2020-12-18	54.00	54.50	53.00	54.50	662,246
2020-12-17	52.00	54.00	51.00	54.00	680,558
2020-12-16	52.00	52.00	51.00	52.00	597,616
2020-12-15	49.50	52.00	49.00	52.00	398,714
2020-12-14	49.50	49.50	49.00	49.50	250,224
2020-12-11	48.50	49.50	48.00	49.50	338,739
2020-12-10	50.50	50.50	48.50	48.50	311,923
2020-12-09	51.50	51.50	50.50	50.50	438,747
2020-12-08	51.30	52.00	50.00	51.50	751,703
2020-12-07	50.80	51.80	49.60	51.30	581,904
2020-12-04	51.60	52.50	49.80	50.30	704,640
2020-12-03	50.00	52.00	49.00	51.60	535,895
2020-12-02	49.50	50.50	49.00	50.00	496,031
2020-12-01	48.00	49.50	48.00	49.50	638,925
2020-11-30	46.60	48.00	46.20	47.50	414,401
2020-11-27	47.50	47.75	46.60	46.60	570,307
2020-11-26	47.50	48.00	47.50	47.50	432,548
2020-11-25	46.75	48.50	46.75	47.50	714,148
2020-11-24	49.75	49.75	45.50	46.25	2,636,747
2020-11-23	51.00	49.20	49.20	49.20	747,495
2020-11-20	49.25	51.00	49.25	51.00	645,948
2020-11-19	51.50	49.40	49.25	49.25	686,480
2020-11-18	51.50	51.50	51.50	51.50	227,587
2020-11-17	52.50	52.50	51.50	51.50	234,458
2020-11-16	52.50	53.00	52.50	52.50	597,541
2020-11-13	51.50	52.50	51.00	52.50	534,373
2020-11-12	52.10	51.50	51.20	51.50	552,498
2020-11-11	53.20	53.20	52.10	52.10	332,202
2020-11-10	53.00	53.20	53.00	53.20	849,861
2020-11-09	57.70	57.90	52.50	53.00	1,127,979
2020-11-06	56.50	57.50	56.50	57.50	631,565
2020-11-05	54.50	56.20	54.50	56.20	515,015
2020-11-04	54.10	54.10	53.60	53.60	202,930
2020-11-03	53.70	54.10	53.60	54.10	412,411
2020-11-02	54.50	54.50	53.70	53.70	187,282
2020-10-30	55.30	55.30	54.50	54.50	253,074
2020-10-29	56.00	56.00	55.30	55.30	139,670
2020-10-28	55.90	56.00	55.70	56.00	246,385
2020-10-27	57.30	56.40	55.90	55.90	260,062
2020-10-26	58.20	58.20	57.30	57.30	148,194
2020-10-23	59.60	59.60	58.20	58.20	271,201
2020-10-22	60.00	60.00	59.00	59.60	89,156
2020-10-21	58.50	60.50	58.00	60.00	561,739
2020-10-20	58.50	58.50	58.00	58.50	178,414
2020-10-16	58.00	58.00	57.00	58.00	203,819
2020-10-15	58.00	58.00	57.00	58.00	154,500
2020-10-14	58.50	58.50	57.00	58.00	308,484
2020-10-13	58.20	59.00	57.00	58.50	378,085
2020-10-12	57.00	58.20	56.00	58.20	344,426
2020-10-09	55.60	58.00	54.20	57.00	505,019
2020-10-08	56.10	54.40	54.40	55.60	291,179
2020-10-07	57.00	57.00	55.50	56.10	236,404
2020-10-06	58.00	58.00	57.00	57.50	153,430
2020-10-05	58.00	58.00	57.00	58.00	229,454
2020-10-02	57.30	58.00	56.60	58.00	258,939
2020-10-01	57.30	57.30	56.60	57.30	216,723
2020-09-30	57.20	57.30	56.40	57.30	189,954
2020-09-29	57.30	57.30	56.60	57.20	310,866
2020-09-28	58.00	58.00	57.00	57.30	313,024
2020-09-25	55.50	59.70	55.00	58.00	1,261,917
2020-09-24	60.50	60.50	55.50	55.50	1,013,198
2020-09-23	63.50	63.50	62.20	62.20	428,236
2020-09-22	64.50	64.50	63.30	63.50	303,484
2020-09-21	66.50	66.50	64.50	64.50	235,785
2020-09-18	66.50	66.50	66.00	66.50	198,949
2020-09-17	67.50	67.50	66.50	66.50	122,760
2020-09-16	65.00	68.00	64.00	67.50	486,959
2020-09-15	65.00	65.00	64.00	65.00	470,846
2020-09-14	65.00	65.00	64.00	65.00	342,979
2020-09-11	65.00	65.00	64.00	65.00	36,392
2020-09-10	65.50	65.50	64.00	65.50	121,135
2020-09-09	65.50	67.00	67.00	65.50	262,193
2020-09-08	65.50	65.50	64.00	65.50	83,741
2020-09-07	65.50	65.50	64.00	65.50	44,159
2020-09-04	66.40	66.40	65.50	65.50	73,099
2020-09-03	65.90	65.90	64.80	65.50	205,165
2020-09-02	67.00	67.00	65.90	65.90	202,072
2020-09-01	64.40	67.00	63.00	67.00	614,370
2020-08-28	64.00	64.40	63.00	64.40	503,448
2020-08-27	63.50	64.40	63.00	64.00	455,378
2020-08-26	64.80	64.80	63.50	63.50	237,244
2020-08-25	65.00	65.00	64.00	64.80	391,175
2020-08-24	63.50	66.10	62.00	65.00	424,572
2020-08-21	67.50	67.50	63.00	63.50	389,696
2020-08-20	68.00	68.00	64.00	67.00	566,545
2020-08-19	71.00	71.50	68.00	68.00	385,734
2020-08-18	71.00	72.50	70.00	71.00	752,003
2020-08-17	66.50	71.00	65.00	71.00	806,933
2020-08-14	62.80	67.50	62.00	66.00	1,318,895
2020-08-13	59.90	63.00	58.30	62.80	672,465
2020-08-12	57.20	59.70	54.60	59.70	1,442,731
2020-08-11	65.00	58.20	57.00	58.10	1,542,865
2020-08-10	64.20	65.00	63.40	65.00	450,942
2020-08-07	69.00	69.00	63.00	64.10	1,362,629
2020-08-06	70.00	70.50	69.00	69.00	469,453
2020-08-05	69.50	72.00	70.00	70.00	766,725
2020-08-04	70.00	70.00	68.50	68.60	248,849
2020-08-03	70.00	71.00	69.00	70.00	493,070
2020-07-31	68.30	71.50	67.60	70.00	557,886
2020-07-30	71.30	71.40	69.80	71.40	506,997
2020-07-29	70.50	71.50	69.00	71.40	461,579
2020-07-28	73.70	73.70	70.50	70.50	1,175,543
2020-07-27	70.00	73.70	69.00	73.70	1,172,500
2020-07-24	69.00	70.00	68.00	70.00	1,025,382
2020-07-23	66.00	69.00	67.60	69.00	787,887
2020-07-22	64.00	67.00	63.00	66.00	741,699
2020-07-21	61.60	63.80	60.20	63.80	517,750
2020-07-20	61.50	61.50	60.00	61.70	279,315
2020-07-17	61.70	61.70	60.40	61.70	281,492
2020-07-16	61.50	61.70	60.00	61.70	486,211
2020-07-15	59.00	62.80	61.50	61.50	439,353
2020-07-14	62.00	62.00	58.10	58.60	780,415
2020-07-13	57.50	62.00	57.00	62.00	999,116
2020-07-10	55.60	57.50	54.00	57.50	679,031
2020-07-09	53.00	57.00	52.00	55.70	1,948,635
2020-07-08	50.20	52.90	49.40	52.90	824,353
2020-07-07	50.30	50.30	49.60	50.20	536,171
2020-07-06	50.30	50.30	49.60	50.30	523,367
2020-07-03	50.60	50.60	49.95	50.30	552,546
2020-07-02	51.10	51.10	50.20	50.60	291,119
2020-07-01	51.80	52.00	50.60	51.10	895,335
2020-06-30	48.75	49.10	47.50	48.75	352,995
2020-06-29	47.15	48.00	46.30	47.00	407,260
2020-06-26	48.10	48.20	47.50	48.50	312,268
2020-06-25	49.00	49.00	48.50	49.00	152,085
2020-06-24	47.00	50.40	49.50	46.70	477,871
2020-06-23	43.10	46.70	42.20	46.70	1,132,480
2020-06-22	41.60	43.10	41.20	43.10	729,505
2020-06-19	42.45	42.45	41.10	41.40	362,861
2020-06-18	42.65	42.65	41.50	42.45	210,602
2020-06-17	42.90	42.90	42.00	42.90	134,857
2020-06-16	43.05	43.15	42.30	42.90	104,942
2020-06-15	43.25	43.25	42.50	43.05	272,362
2020-06-12	43.30	43.30	43.30	43.30	263,997
2020-06-11	42.85	43.00	42.20	43.00	631,014
2020-06-10	42.75	42.75	42.00	42.75	236,795
2020-06-09	42.85	42.85	42.20	42.75	225,782
2020-06-08	42.75	42.85	42.00	42.85	156,042
2020-06-05	45.40	45.40	42.75	42.75	352,249
2020-06-04	45.70	45.75	44.50	45.40	272,091
2020-06-03	46.50	46.50	45.50	45.85	414,008
2020-06-02	46.55	46.55	45.20	46.50	416,453
2020-06-01	45.20	46.55	44.40	46.55	278,119
2020-05-29	45.10	45.10	44.20	45.10	188,112
2020-05-28	45.70	45.70	44.40	45.10	513,081
2020-05-27	46.45	46.45	45.50	46.45	278,523
2020-05-26	46.20	46.45	45.00	46.45	350,973
2020-05-22	46.00	46.20	44.60	45.90	655,183
2020-05-21	48.95	48.95	43.90	45.90	899,027
2020-05-20	48.30	48.95	48.00	48.95	573,162
2020-05-19	47.85	48.50	48.50	48.30	951,577
2020-05-18	44.30	47.85	43.60	44.25	1,059,983
2020-05-15	42.00	44.25	41.20	44.25	894,147
2020-05-14	40.80	42.00	39.70	42.00	1,106,356
2020-05-13	40.15	40.80	39.40	40.80	422,242
2020-05-12	39.20	40.15	38.50	40.15	545,280
2020-05-11	38.10	39.15	37.20	39.15	630,477
2020-05-07	37.90	38.00	38.00	38.00	129,987
2020-05-06	36.90	38.00	38.00	37.90	474,851
2020-05-05	36.40	36.80	36.80	36.90	395,556
2020-05-04	36.40	36.00	36.00	36.40	156,285
2020-05-01	37.00	37.00	36.00	36.40	343,517
2020-04-30	36.60	37.25	35.20	36.40	504,631
2020-04-29	35.60	36.40	34.20	36.40	479,207
2020-04-28	35.75	35.75	34.50	35.75	114,437
2020-04-27	35.20	35.75	34.00	35.75	504,949
2020-04-24	34.00	35.25	33.00	35.20	538,243
2020-04-23	32.80	34.00	31.60	34.00	185,017
2020-04-22	32.15	32.70	31.30	32.15	99,630
2020-04-21	32.05	32.15	31.10	32.15	307,578
2020-04-20	32.00	32.05	31.00	32.05	145,821
2020-04-17	32.30	32.30	31.00	32.00	509,045
2020-04-16	32.20	32.70	31.40	32.70	392,305
2020-04-15	32.10	32.20	31.20	32.20	350,021
2020-04-14	30.00	32.10	29.00	29.40	669,495
2020-04-09	28.00	29.40	27.20	29.40	456,596
2020-04-08	28.30	28.30	27.80	28.00	262,396
2020-04-07	26.10	28.40	25.20	26.10	318,460
2020-04-06	25.40	25.90	24.40	25.40	144,420
2020-04-03	25.40	25.40	24.40	25.40	29,642
2020-04-03	25.40	25.40	24.40	25.40	41,205
2020-04-02	25.20	25.40	25.40	25.40	77,911
2020-04-02	25.20	25.40	24.40	25.20	31,987
2020-04-01	25.90	25.20	25.20	25.20	48,732
2020-04-01	25.90	25.90	25.00	26.00	45,059
2020-03-31	27.50	27.50	26.50	27.50	50,034
2020-03-30	28.00	28.00	27.00	28.10	46,115
2020-03-27	28.50	28.50	27.60	28.60	120,065
2020-03-26	28.30	28.60	27.40	28.40	117,124
2020-03-25	29.00	29.00	28.00	29.00	56,196
2020-03-24	26.30	29.10	25.60	26.20	332,791
2020-03-23	25.50	25.60	25.00	25.50	305,125
2020-03-20	23.50	25.70	23.00	23.40	252,724
2020-03-19	23.50	23.50	23.00	23.40	24,604
2020-03-18	23.80	23.80	23.60	23.80	65,714
2020-03-17	24.90	24.90	24.30	24.90	49,276
2020-03-16	26.90	26.90	25.50	27.10	69,377
2020-03-13	27.70	27.20	26.60	27.70	134,447
2020-03-12	30.10	30.10	28.30	30.30	174,885
2020-03-11	30.30	30.30	29.40	30.30	92,400
2020-03-10	31.40	31.40	30.30	31.40	91,738
2020-03-09	32.90	33.10	32.00	32.90	198,392
2020-03-06	32.90	33.10	32.00	32.90	433,152
2020-03-05	32.80	32.80	32.00	32.70	355,700
2020-03-04	32.10	33.00	32.10	31.90	378,064
2020-03-03	31.40	31.80	30.80	31.50	285,221
2020-03-02	29.60	31.90	28.60	28.90	1,078,451
2020-02-28	32.10	32.20	29.50	32.20	296,741
2020-02-27	32.60	32.60	31.90	32.50	87,058
2020-02-26	34.00	34.10	33.00	34.00	135,461
2020-02-25	34.70	34.70	33.90	35.00	139,915
2020-02-24	33.50	35.30	32.60	33.20	747,328
2020-02-21	31.70	33.60	31.00	33.20	379,521
2020-02-20	31.70	32.00	31.00	31.70	303,249
2020-02-19	30.80	31.70	30.20	31.70	362,510
2020-02-18	30.80	30.80	30.20	30.80	149,647
2020-02-17	30.80	30.80	30.20	30.70	55,004
2020-02-14	30.60	30.90	30.60	30.80	68,682
2020-02-13	30.50	30.70	30.00	30.70	193,175
2020-02-12	30.20	30.40	29.40	30.40	245,729
2020-02-11	30.70	30.70	30.00	30.20	248,923
2020-02-10	30.70	31.00	31.00	30.70	81,233
2020-02-07	30.70	30.70	30.00	30.70	119,002
2020-02-06	30.70	30.70	30.00	30.70	12,279
2020-02-05	30.70	30.70	30.00	30.70	6,000
2020-02-04	30.70	30.70	30.00	30.70	23,500
2020-02-03	31.40	31.40	30.60	30.60	126,485
2020-01-31	31.40	31.40	30.80	31.40	171,306
2020-01-30	31.20	31.40	30.60	31.40	189,301
2020-01-29	31.10	31.10	30.60	31.10	22,250
2020-01-28	32.00	32.00	30.90	31.10	215,696
2020-01-27	31.00	32.00	30.20	32.00	256,446
2020-01-24	30.90	30.90	30.20	30.90	215,664
2020-01-23	31.40	31.40	30.80	30.90	54,786
2020-01-22	31.20	31.30	30.80	31.30	93,441
2020-01-21	31.40	31.40	30.80	31.40	117,686
2020-01-20	31.20	31.40	30.80	31.40	97,048
2020-01-17	31.10	31.40	30.80	31.20	134,606
2020-01-16	31.10	31.10	30.80	31.10	125,618
2020-01-15	31.40	31.40	31.00	31.10	138,380
2020-01-14	31.50	31.50	31.00	31.40	95,770
2020-01-13	31.50	31.50	31.00	31.50	53,108
2020-01-10	31.40	31.50	30.80	31.50	27,016
2020-01-09	32.90	32.90	31.40	31.40	236,845
2020-01-08	33.50	33.50	33.00	33.30	188,073
2020-01-07	34.50	34.50	33.40	33.40	208,440
2020-01-06	34.10	34.60	34.00	34.50	460,181
2020-01-03	31.70	34.10	31.40	33.20	403,565
2020-01-02	31.50	31.50	31.00	31.50	324,968
2019-12-31	31.10	31.50	30.20	31.50	310,216
2019-12-30	30.50	30.70	30.00	30.70	92,871
2019-12-27	28.90	30.50	28.00	30.50	309,287
2019-12-24	28.00	29.50	27.00	28.90	245,588
2019-12-23	28.00	28.00	27.00	28.00	63,474
2019-12-20	28.00	28.00	27.00	28.00	68,794
2019-12-19	27.10	27.60	26.20	27.60	15,000
2019-12-18	27.10	27.10	26.20	27.10	76,411
2019-12-17	27.00	27.10	26.00	27.10	87,351
2019-12-16	27.00	27.00	26.00	27.00	65,884
2019-12-13	26.90	26.90	26.00	26.90	8,230
2019-12-12	26.50	26.90	26.00	26.90	119,629
2019-12-11	26.50	26.50	26.00	26.50	0
2019-12-10	26.50	26.50	26.00	26.50	27,251
2019-12-09	26.50	26.50	26.00	26.50	65,843
2019-12-06	26.60	26.60	26.20	26.60	8,268
2019-12-05	26.60	26.60	26.20	26.60	30,370
2019-12-04	27.50	26.60	26.60	26.60	252,539
2019-12-03	25.00	27.50	24.60	27.50	388,352
2019-12-02	24.90	25.00	24.60	25.00	124,843
2019-11-29	24.90	24.90	24.60	24.90	70,395
2019-11-28	24.90	24.90	24.60	24.90	106,902
2019-11-27	24.80	24.90	24.60	24.90	216,115
2019-11-26	24.80	25.00	25.00	24.80	53,495
2019-11-25	25.70	25.70	24.80	24.80	235,538
2019-11-22	25.70	25.70	25.40	25.70	67,280
2019-11-21	26.60	26.60	25.70	25.70	83,590
2019-11-20	26.60	26.60	26.20	26.60	129,275
2019-11-19	26.60	26.70	26.20	26.60	111,836
2019-11-18	26.80	26.80	26.60	26.60	101,992
2019-11-15	26.80	26.80	26.60	26.80	8,939
2019-11-14	26.80	26.80	26.60	26.80	3,528
2019-11-13	26.80	26.80	26.60	26.80	17,107
2019-11-12	26.80	26.80	26.60	26.80	22,232
2019-11-11	26.80	26.80	26.60	26.80	5,262
2019-11-08	26.90	26.90	26.80	26.80	31,844
2019-11-07	26.90	26.90	26.80	26.90	79,375
2019-11-06	27.50	27.50	26.80	26.90	327,014
2019-11-05	28.70	28.70	27.40	27.50	42,025
2019-11-04	29.10	29.10	28.40	28.70	163,764
2019-11-01	29.10	29.10	28.40	29.10	41,957
2019-10-31	28.60	29.10	28.00	29.10	153,364
2019-10-30	28.60	28.60	28.00	28.60	0
2019-10-29	28.60	28.60	28.00	28.60	0
2019-10-28	28.90	28.90	28.20	28.60	137,581
2019-10-25	27.60	28.90	27.20	28.90	92,769
2019-10-24	27.20	27.60	27.00	27.60	100,581
2019-10-23	27.00	27.10	26.60	27.10	193,800
2019-10-22	27.20	27.20	26.90	26.90	73,657
2019-10-21	27.20	27.20	27.00	27.20	36,757
2019-10-18	26.70	27.10	26.40	27.10	190,045
2019-10-17	27.70	27.70	26.70	26.70	217,501
2019-10-16	27.80	27.80	27.60	27.70	125,475
2019-10-15	28.60	28.60	27.80	27.80	134,299
2019-10-14	28.90	28.90	28.40	28.70	185,114
2019-10-11	30.20	30.20	29.00	29.00	78,706
2019-10-10	30.30	30.30	29.80	30.30	9,777
2019-10-09	30.40	30.40	30.00	30.30	97,517
2019-10-08	30.50	30.50	30.00	30.40	133,297
2019-10-07	30.50	30.50	30.00	30.50	63,847
2019-10-04	30.50	30.50	30.00	30.50	10,800
2019-10-03	30.40	30.50	29.80	30.50	193,136
2019-10-02	29.70	30.40	29.40	30.40	117,939
2019-10-01	30.80	30.80	29.70	29.70	330,852
2019-09-30	32.30	32.30	31.30	31.30	93,463
2019-09-27	33.20	33.20	32.30	32.30	49,761
2019-09-26	33.70	33.70	33.00	33.20	65,320
2019-09-25	32.90	33.80	32.40	33.80	169,374
2019-09-24	33.70	33.70	33.00	33.00	145,101
2019-09-23	32.60	33.70	32.00	33.70	258,659
2019-09-20	32.10	32.50	31.20	32.50	59,382
2019-09-19	32.10	32.10	31.20	32.10	46,076
2019-09-18	32.50	32.50	32.00	32.30	144,784
2019-09-17	32.40	32.50	31.80	32.50	80,615
2019-09-16	32.30	32.40	31.60	32.40	181,903
2019-09-13	32.20	32.30	31.40	32.30	35,689
2019-09-12	31.70	32.30	31.00	32.30	101,000
2019-09-11	31.80	31.80	31.20	31.70	116,050
2019-09-10	32.50	32.50	31.80	31.80	102,688
2019-09-09	32.50	32.50	32.00	32.50	70,595
2019-09-06	33.90	34.00	32.50	32.50	339,470
2019-09-05	34.80	35.00	34.00	34.20	309,188
2019-09-04	34.80	34.80	34.00	34.70	213,851
2019-09-03	34.30	34.70	33.60	34.70	233,042
2019-09-02	34.70	34.70	34.00	34.30	88,082
2019-08-30	35.10	35.10	34.20	35.10	117,016
2019-08-29	35.10	35.10	34.20	35.10	444,919
2019-08-28	35.50	35.50	35.00	35.10	306,364
2019-08-27	33.80	35.50	33.40	35.50	351,366
2019-08-23	33.30	33.50	32.60	33.20	194,899
2019-08-22	33.30	33.30	32.60	33.20	68,344
2019-08-21	33.30	33.30	32.60	33.20	54,972
2019-08-20	32.10	33.20	31.20	33.20	248,469
2019-08-19	35.40	35.40	31.90	32.10	623,477
2019-08-16	36.30	36.30	35.40	35.40	213,519
2019-08-15	36.50	36.50	36.00	36.30	222,334
2019-08-14	36.20	37.10	35.90	36.50	396,422
2019-08-13	34.70	38.10	34.40	36.20	1,181,240
2019-08-12	33.60	34.60	33.00	34.60	413,417
2019-08-09	33.20	33.60	32.60	33.60	264,236
2019-08-08	32.90	33.20	32.40	33.20	371,329
2019-08-07	32.30	32.90	31.60	32.90	800,256
2019-08-06	31.90	32.30	31.40	31.90	440,534
2019-08-05	31.40	32.00	30.80	32.00	519,473
2019-08-02	29.50	30.60	29.00	30.60	533,265
2019-08-01	30.10	30.20	28.70	28.80	391,829
2019-07-31	30.20	30.30	29.60	30.20	286,727
2019-07-30	28.20	30.50	27.40	30.50	201,525
2019-07-29	28.20	28.20	27.40	28.20	118,943
2019-07-26	28.70	28.70	28.00	28.20	154,658
2019-07-25	28.70	28.70	28.00	28.70	136,784
2019-07-24	29.20	29.20	28.60	28.70	72,083
2019-07-23	29.20	29.20	28.60	29.20	310,417
2019-07-22	28.70	29.20	28.00	29.20	462,465
2019-07-19	27.10	29.20	27.00	28.70	217,126
2019-07-18	25.50	27.20	24.80	27.10	220,732
2019-07-17	25.00	25.50	24.40	25.50	80,372
2019-07-16	24.90	25.00	24.20	25.00	62,920
2019-07-15	25.40	25.50	24.80	24.90	313,769
2019-07-12	25.50	25.40	25.40	25.40	199,384
2019-07-11	24.80	25.50	24.20	25.50	142,333
2019-07-10	25.00	25.00	24.40	24.90	152,714
2019-07-09	25.00	25.00	24.40	25.00	84,920
2019-07-08	24.80	25.00	24.20	25.00	172,391
2019-07-05	24.70	25.50	24.20	24.90	328,673
2019-07-04	24.70	24.80	24.20	24.80	52,583
2019-07-03	24.10	25.50	23.60	24.80	327,576
2019-07-02	23.90	24.00	23.20	24.00	229,346
2019-07-01	24.80	24.80	23.90	23.90	227,248
2019-06-28	25.60	25.60	25.20	25.50	110,853
2019-06-27	25.60	25.60	25.20	25.60	74,262
2019-06-26	26.60	26.60	25.50	25.60	293,448
2019-06-25	24.80	27.20	24.20	26.60	718,291
2019-06-24	23.90	24.90	23.20	24.80	299,550
2019-06-21	23.90	23.90	23.20	23.90	265,562
2019-06-20	22.10	23.90	21.80	23.90	491,026
2019-06-19	21.60	21.60	21.20	21.60	24,071
2019-06-18	21.60	21.60	21.20	21.60	9,088
2019-06-17	21.60	21.60	21.20	21.60	73,703
2019-06-14	21.10	21.60	20.80	21.60	77,597
2019-06-13	20.90	21.00	20.40	21.00	152,117
2019-06-12	20.90	20.90	20.40	20.90	34,736
2019-06-11	20.90	20.90	20.40	20.90	39,721
2019-06-10	21.10	21.10	20.40	20.90	43,438
2019-06-07	20.70	20.70	20.40	20.70	10,000
2019-06-06	20.70	20.70	20.40	20.70	12,500
2019-06-05	20.50	20.70	20.20	20.70	117,067
2019-06-04	19.70	20.50	19.20	20.50	183,089
2019-06-03	19.30	19.70	19.00	19.70	255,277
2019-05-31	19.30	19.30	19.00	19.30	127,649
2019-05-30	19.30	19.30	19.00	19.30	15,000
2019-05-29	19.30	19.30	19.00	19.30	32,253
2019-05-28	19.30	19.30	19.00	19.30	24,416
2019-05-24	19.30	19.30	19.00	19.30	58,571
2019-05-23	19.40	19.40	19.20	19.30	117,910
2019-05-22	19.50	19.50	19.20	19.40	92,982
2019-05-21	19.50	19.50	19.20	19.50	4,755
2019-05-20	19.60	19.60	19.20	19.50	28,431
2019-05-17	19.60	19.60	19.20	19.60	5,000
2019-05-16	19.60	19.60	19.20	19.60	7,224
2019-05-15	19.60	19.60	19.20	19.60	1,029
2019-05-14	19.60	19.60	19.20	19.60	106,021
2019-05-13	19.75	19.75	19.50	19.60	93,655
2019-05-10	19.65	19.75	19.50	19.75	17,150
2019-05-09	20.05	20.05	19.50	19.65	52,204
2019-05-08	20.05	20.05	19.50	20.05	6,806
2019-05-07	20.05	20.05	19.50	20.05	214,980

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