Gore Street En. Share History

Gore Street En. Share Price history. The following table shows end-of-day data GSF historical share prices for Gore Street En., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	59.90	60.00	58.80	58.80	1,633,423
2024-05-07	60.70	61.70	60.00	60.30	1,235,503
2024-05-06	59.70	59.70	59.70	59.70	0
2024-05-03	59.30	60.00	59.30	59.70	1,057,368
2024-05-02	60.10	60.10	59.10	59.50	1,954,220
2024-05-01	59.50	60.40	59.50	59.50	1,000,658
2024-04-30	61.00	61.00	59.50	59.80	2,888,075
2024-04-29	61.00	61.10	60.50	60.50	2,722,623
2024-04-26	61.60	62.00	60.70	61.00	1,533,259
2024-04-25	62.90	62.90	60.90	61.10	4,278,607
2024-04-24	62.50	63.50	61.90	63.40	2,747,576
2024-04-23	62.30	63.20	62.10	62.10	1,804,835
2024-04-22	62.40	62.70	61.60	62.20	1,564,081
2024-04-19	64.00	64.00	62.20	62.40	1,340,145
2024-04-18	64.00	64.70	64.00	64.00	776,016
2024-04-17	63.40	64.20	63.40	63.50	793,980
2024-04-16	63.60	63.60	62.50	63.00	1,005,101
2024-04-15	62.90	63.60	61.90	63.60	545,153
2024-04-12	62.90	63.00	62.00	63.00	1,326,649
2024-04-11	63.50	63.50	61.30	61.80	1,063,488
2024-04-10	64.00	65.10	63.30	63.30	1,167,038
2024-04-09	63.80	64.60	63.60	64.60	1,133,874
2024-04-08	61.70	64.00	61.70	63.90	1,184,670
2024-04-05	61.20	62.40	61.20	62.40	798,414
2024-04-04	62.50	62.50	60.50	61.50	2,219,586
2024-04-03	62.80	63.10	62.80	62.80	518,507
2024-04-02	64.00	64.00	63.60	63.90	686,190
2024-04-01	64.50	64.50	64.50	64.50	0
2024-03-29	64.50	64.50	64.50	64.50	0
2024-03-28	62.70	64.50	62.70	64.50	1,188,835
2024-03-27	64.10	64.20	63.00	63.00	806,586
2024-03-26	62.90	63.90	62.50	63.60	1,425,403
2024-03-25	65.50	65.50	62.20	62.50	1,334,408
2024-03-22	66.70	66.70	64.00	64.00	1,384,978
2024-03-21	66.80	66.80	65.30	65.30	1,778,962
2024-03-20	65.90	68.30	65.90	67.40	1,162,964
2024-03-19	67.80	67.80	66.00	66.60	520,456
2024-03-18	67.90	68.10	67.00	67.00	1,268,259
2024-03-15	66.30	68.30	66.20	68.00	1,236,583
2024-03-14	65.50	66.30	65.30	66.30	1,464,668
2024-03-13	67.70	67.70	64.30	64.90	1,081,099
2024-03-12	64.00	67.20	64.00	67.00	2,376,717
2024-03-11	63.30	63.50	62.80	63.10	2,104,519
2024-03-08	64.00	64.40	63.50	63.80	913,060
2024-03-07	64.90	65.00	64.00	64.20	3,108,647
2024-03-06	65.40	65.40	64.50	64.60	2,718,351
2024-03-05	66.20	66.20	64.50	64.50	1,697,702
2024-03-04	65.80	67.00	65.80	66.60	770,086
2024-03-01	66.20	66.20	64.50	65.70	1,598,394
2024-02-29	68.50	68.50	65.00	65.70	2,266,250
2024-02-28	71.20	71.20	67.10	68.10	1,124,115
2024-02-27	70.90	70.90	70.10	70.20	881,297
2024-02-26	70.90	70.90	70.30	70.50	472,186
2024-02-23	69.00	71.10	69.00	70.40	1,169,704
2024-02-22	68.50	69.40	68.10	68.70	911,492
2024-02-21	68.50	68.70	67.60	68.20	1,581,779
2024-02-20	68.50	69.80	68.00	68.80	1,298,438
2024-02-19	64.90	68.10	64.30	68.10	1,178,303
2024-02-16	64.50	65.00	63.80	64.50	2,283,510
2024-02-15	63.00	65.40	62.80	64.10	1,370,637
2024-02-14	64.10	64.10	61.50	62.60	2,211,928
2024-02-13	68.40	68.90	62.90	64.10	4,027,926
2024-02-12	72.40	72.40	68.30	68.30	2,398,249
2024-02-09	70.70	72.20	70.60	72.20	1,079,070
2024-02-08	72.50	72.50	70.40	70.90	540,137
2024-02-07	72.00	72.90	71.30	71.30	1,981,011
2024-02-06	71.40	73.20	71.00	73.20	1,386,579
2024-02-05	69.90	74.80	69.80	71.30	4,172,580
2024-02-02	68.50	69.00	68.10	68.30	2,588,432
2024-02-01	69.60	69.60	65.00	67.30	5,381,686
2024-01-31	69.00	70.70	67.70	69.50	3,538,706
2024-01-30	69.60	70.00	66.80	69.50	2,400,267
2024-01-29	70.70	70.90	69.60	69.60	3,041,650
2024-01-26	71.00	71.30	70.20	70.70	2,266,340
2024-01-25	74.30	74.30	70.10	71.20	1,694,172
2024-01-24	74.00	74.60	73.80	73.80	537,984
2024-01-23	75.50	75.50	74.00	74.00	548,616
2024-01-22	76.50	76.50	74.60	74.70	876,934
2024-01-19	75.00	75.80	74.60	75.80	600,539
2024-01-18	75.50	75.50	75.00	75.00	939,045
2024-01-17	76.00	77.40	75.60	76.00	701,002
2024-01-16	77.60	78.20	77.00	77.00	1,201,060
2024-01-15	82.50	82.50	77.30	77.60	1,253,884
2024-01-12	81.30	81.60	80.20	80.50	774,771
2024-01-11	83.40	83.40	81.10	81.10	1,533,837
2024-01-10	83.40	83.40	82.70	82.70	2,582,305
2024-01-09	86.90	86.90	83.40	83.40	762,082
2024-01-08	88.70	88.70	86.90	86.90	460,742
2024-01-05	88.30	88.30	86.90	87.50	524,538
2024-01-04	88.00	89.40	87.50	89.40	283,767
2024-01-03	88.80	88.80	88.80	88.80	305,609
2024-01-02	89.40	90.00	87.60	87.60	244,517
2024-01-01	88.40	88.40	88.40	88.40	0
2023-12-29	89.60	90.00	88.20	88.40	494,813
2023-12-28	91.90	91.90	89.50	90.00	760,849
2023-12-27	90.90	93.30	89.90	92.90	680,844
2023-12-26	90.20	90.20	90.20	90.20	0
2023-12-25	90.20	90.20	90.20	90.20	0
2023-12-22	88.90	90.30	88.90	90.20	602,512
2023-12-21	87.20	89.00	86.50	88.60	932,594
2023-12-20	86.40	88.00	86.20	87.20	1,782,282
2023-12-19	86.00	86.00	84.60	84.80	1,621,772
2023-12-18	85.10	87.30	84.80	84.80	956,653
2023-12-15	84.50	84.80	83.00	84.80	668,219
2023-12-14	85.70	85.70	82.60	82.60	1,184,476
2023-12-13	84.90	86.00	83.90	84.40	508,358
2023-12-12	85.00	85.00	85.00	85.00	448,866
2023-12-11	85.00	85.40	84.10	85.00	453,552
2023-12-08	84.80	85.30	84.60	85.30	236,410
2023-12-07	84.60	86.00	84.60	84.70	625,555
2023-12-06	86.00	86.10	84.50	84.50	562,398
2023-12-05	85.00	85.80	84.50	85.00	520,126
2023-12-04	86.50	87.00	84.90	85.10	983,513
2023-12-01	86.00	86.30	85.70	86.00	417,219
2023-11-30	85.00	86.00	85.00	85.00	327,468
2023-11-29	85.70	85.80	85.00	85.00	486,625
2023-11-28	84.90	85.10	83.70	85.10	841,455
2023-11-27	85.50	85.80	84.30	84.90	694,626
2023-11-24	83.00	86.10	83.00	84.90	1,721,194
2023-11-23	84.60	84.60	81.50	82.90	1,663,152
2023-11-22	82.80	84.60	82.20	83.00	1,052,801
2023-11-21	83.20	83.30	82.10	82.60	1,571,873
2023-11-20	82.00	83.50	81.60	81.60	1,651,923
2023-11-17	82.10	82.10	80.30	80.60	723,690
2023-11-16	83.00	84.40	80.00	80.00	1,007,022
2023-11-15	79.90	83.60	79.90	81.80	2,434,993
2023-11-14	75.90	79.40	75.90	79.30	1,175,365
2023-11-13	71.50	76.10	71.50	75.50	1,975,705
2023-11-10	71.70	71.70	70.20	71.60	818,707
2023-11-09	71.40	72.00	70.70	71.40	750,757
2023-11-08	69.90	71.00	69.90	71.00	954,832
2023-11-07	69.20	70.30	69.20	70.00	1,174,790
2023-11-06	66.00	69.10	66.00	69.10	880,881
2023-11-03	69.60	70.60	68.80	68.80	1,407,100
2023-11-02	67.50	70.60	67.50	68.90	2,834,873
2023-11-01	66.60	68.20	64.90	68.00	1,751,180
2023-10-31	61.50	67.50	60.50	67.00	3,656,259
2023-10-30	63.20	63.30	61.70	62.80	2,536,023
2023-10-27	64.20	64.30	62.80	62.80	2,621,645
2023-10-26	65.60	65.60	64.30	64.30	1,494,826
2023-10-25	66.40	66.40	65.00	65.90	1,888,096
2023-10-24	68.50	68.50	66.00	66.00	2,270,912
2023-10-23	69.60	69.70	67.60	67.80	896,995
2023-10-20	68.80	68.90	67.80	67.90	1,528,735
2023-10-19	68.80	69.70	68.80	69.30	575,621
2023-10-18	67.60	70.30	67.50	69.00	1,714,704
2023-10-17	68.40	68.70	67.50	67.90	987,809
2023-10-16	70.30	71.30	68.10	68.10	1,390,193
2023-10-13	70.10	70.70	69.60	70.00	2,423,860
2023-10-12	68.50	71.30	68.40	70.00	3,158,989
2023-10-11	69.20	69.20	63.10	66.40	2,244,622
2023-10-10	69.90	70.40	68.00	68.00	1,212,899
2023-10-09	70.70	70.70	69.50	69.50	1,447,439
2023-10-06	70.90	71.30	70.10	70.50	1,734,609
2023-10-05	71.80	71.80	70.30	70.40	969,511
2023-10-04	73.70	73.70	71.10	71.20	2,207,182
2023-10-03	75.70	76.20	72.70	73.60	2,273,195
2023-10-02	78.10	78.10	75.70	76.10	614,450
2023-09-29	79.30	79.30	78.00	78.80	1,516,160
2023-09-28	81.90	81.90	78.80	78.80	697,551
2023-09-27	82.00	82.60	81.90	82.00	739,939
2023-09-26	82.00	82.50	81.90	82.10	800,156
2023-09-25	81.70	82.60	81.70	82.60	464,173
2023-09-22	80.80	82.60	80.80	82.00	347,220
2023-09-21	80.50	81.90	80.50	81.90	355,906
2023-09-20	80.60	81.50	80.50	81.00	563,449
2023-09-19	78.50	80.90	78.50	80.00	1,930,794
2023-09-18	79.50	79.80	78.40	78.40	731,739
2023-09-15	81.00	81.00	79.50	79.70	610,634
2023-09-14	80.30	80.40	79.80	80.30	626,214
2023-09-13	80.60	81.00	79.60	80.00	1,106,531
2023-09-12	81.10	81.10	80.00	80.60	628,015
2023-09-11	82.30	82.80	81.00	81.00	1,484,141
2023-09-08	82.20	83.50	82.00	82.00	584,497
2023-09-07	84.60	84.70	82.20	82.20	603,000
2023-09-06	84.60	84.60	83.00	83.50	1,144,228
2023-09-05	83.80	84.70	83.50	84.30	627,491
2023-09-04	83.30	85.50	83.30	84.00	766,230
2023-09-01	82.60	83.40	82.20	83.30	693,301
2023-08-31	81.50	83.50	80.90	82.40	1,139,834
2023-08-30	81.00	81.00	79.70	80.00	1,881,522
2023-08-29	82.00	82.40	80.10	80.30	1,483,953
2023-08-28	82.10	82.10	82.10	82.10	0
2023-08-25	82.60	82.60	82.00	82.10	620,927
2023-08-24	84.00	84.80	82.80	82.80	996,871
2023-08-23	84.80	84.90	83.60	83.70	802,051
2023-08-22	86.40	86.40	83.90	84.50	574,305
2023-08-21	84.30	85.90	84.00	84.50	588,107
2023-08-18	87.30	87.30	85.00	85.00	949,269
2023-08-17	90.60	91.00	86.30	86.30	633,932
2023-08-16	92.50	92.50	88.60	88.60	800,322
2023-08-15	93.40	93.40	92.50	92.50	313,689
2023-08-14	94.00	94.00	93.00	93.70	452,646
2023-08-11	93.90	94.70	93.90	94.40	300,990
2023-08-10	94.40	95.40	93.70	93.70	542,737
2023-08-09	93.90	95.40	93.90	95.00	591,488
2023-08-08	92.40	92.70	92.40	92.60	612,396
2023-08-07	93.70	93.90	92.60	92.80	404,362
2023-08-04	94.80	94.80	93.50	93.50	335,359
2023-08-03	97.00	97.00	94.40	94.50	689,078
2023-08-02	97.10	97.60	96.30	97.60	383,610
2023-08-01	101.00	101.00	97.20	97.20	485,452
2023-07-31	101.00	101.00	99.00	99.00	473,374
2023-07-28	100.00	101.00	100.00	101.00	869,184
2023-07-27	97.70	99.70	97.70	99.70	571,119
2023-07-26	101.00	101.80	97.80	98.10	680,688
2023-07-25	102.00	102.00	101.00	101.60	842,273
2023-07-24	99.80	102.40	99.80	102.00	1,164,726
2023-07-21	99.00	100.00	98.20	99.60	488,483
2023-07-20	95.60	99.20	95.60	99.20	641,879
2023-07-19	91.10	95.50	91.10	95.50	614,901
2023-07-18	90.00	90.80	89.60	90.80	558,721
2023-07-17	89.20	90.40	89.00	90.00	792,259
2023-07-14	89.20	89.20	88.10	88.10	338,813
2023-07-13	89.30	89.30	88.00	88.70	2,700,627
2023-07-12	89.90	89.90	89.00	89.00	354,435
2023-07-11	90.00	90.00	89.10	89.10	359,733
2023-07-10	89.70	90.60	89.70	89.90	558,345
2023-07-07	89.80	91.30	89.80	91.30	586,245
2023-07-06	93.50	93.50	89.80	90.30	442,003
2023-07-05	94.10	94.10	93.30	93.30	422,584
2023-07-04	96.20	96.20	94.10	94.20	356,520
2023-07-03	94.60	96.20	94.60	95.70	435,654
2023-06-30	92.90	94.30	92.00	93.80	437,951
2023-06-29	92.50	92.90	91.00	92.40	503,496
2023-06-28	92.20	92.60	91.50	92.60	591,136
2023-06-27	90.20	92.50	89.80	92.50	1,001,413
2023-06-26	90.80	90.80	86.80	89.00	1,619,905
2023-06-23	92.80	92.80	90.80	91.20	1,094,417
2023-06-22	94.60	94.60	92.70	92.90	752,390
2023-06-21	96.90	96.90	94.50	96.00	285,480
2023-06-20	97.70	97.70	94.70	94.80	511,940
2023-06-19	97.20	97.20	94.80	94.80	500,070
2023-06-16	96.00	97.80	95.90	96.00	759,816
2023-06-15	97.50	97.50	95.20	96.70	1,031,449
2023-06-14	96.10	96.10	94.70	96.00	363,034
2023-06-13	97.50	97.50	94.80	94.80	638,789
2023-06-12	97.70	97.80	96.20	96.20	375,170
2023-06-09	97.90	97.90	96.10	97.50	363,863
2023-06-08	97.10	98.20	96.10	96.90	312,038
2023-06-07	98.00	98.00	96.40	96.70	626,015
2023-06-06	100.00	100.00	96.40	97.20	1,235,658
2023-06-05	101.40	101.80	100.20	100.40	684,109
2023-06-02	102.40	102.40	101.60	101.80	322,753
2023-06-01	102.80	102.80	101.60	101.90	527,898
2023-05-31	103.40	103.40	101.80	102.20	466,657
2023-05-30	104.00	104.00	102.00	102.40	718,892
2023-05-29	104.00	104.00	104.00	104.00	0
2023-05-26	103.60	104.20	103.20	104.00	533,293
2023-05-25	104.60	104.60	103.80	104.40	514,184
2023-05-24	103.40	104.60	103.40	104.20	858,099
2023-05-23	103.60	104.20	103.60	103.80	323,882
2023-05-22	103.20	104.00	103.20	103.60	635,438
2023-05-19	103.20	104.00	103.20	103.80	551,070
2023-05-18	102.80	103.60	102.80	103.40	572,140
2023-05-17	103.60	103.80	103.20	103.80	471,297
2023-05-16	103.40	103.40	102.80	103.00	837,138
2023-05-15	103.00	103.40	102.60	102.80	651,409
2023-05-12	103.00	104.00	102.80	102.80	2,048,706
2023-05-11	102.20	103.20	102.20	103.20	665,539
2023-05-10	101.20	102.00	101.20	101.80	1,211,977
2023-05-09	100.60	102.00	100.60	102.00	949,363
2023-05-08	100.40	100.40	100.40	100.40	0
2023-05-05	101.20	101.20	100.00	100.40	1,518,262
2023-05-04	100.20	100.20	100.00	100.00	508,490
2023-05-03	102.60	102.60	100.60	100.60	454,463
2023-05-02	102.00	102.00	101.00	101.80	492,403
2023-05-01	101.40	101.40	101.40	101.40	0
2023-04-28	102.00	102.40	100.60	101.40	681,122
2023-04-27	101.80	101.80	100.60	100.60	759,592
2023-04-26	101.60	101.80	101.00	101.00	835,601
2023-04-25	101.20	101.40	101.00	101.00	944,492
2023-04-24	101.40	102.20	101.00	101.00	1,020,262
2023-04-21	102.20	102.20	101.00	101.00	567,513
2023-04-20	102.60	103.80	101.80	102.20	495,913
2023-04-19	102.80	103.40	102.60	102.60	658,138
2023-04-18	103.80	103.80	102.20	103.40	492,156
2023-04-17	103.00	103.00	102.00	102.00	879,769
2023-04-14	103.00	103.20	102.80	102.80	1,260,114
2023-04-13	101.60	103.00	101.60	103.00	736,407
2023-04-12	102.00	102.00	100.60	101.60	838,762
2023-04-11	101.00	101.60	100.60	101.60	988,659
2023-04-10	100.20	100.20	100.20	100.20	0
2023-04-07	100.20	100.20	100.20	100.20	0
2023-04-06	100.40	101.00	100.20	100.20	1,676,045
2023-04-05	100.20	100.40	100.00	100.20	667,624
2023-04-04	100.20	100.40	99.80	100.40	1,116,233
2023-04-03	102.00	102.00	98.00	100.60	1,022,852
2023-03-31	99.50	101.20	99.50	100.80	705,060
2023-03-30	97.00	99.50	97.00	99.30	987,377
2023-03-29	97.40	97.40	95.50	95.60	1,483,064
2023-03-28	95.80	95.80	94.90	95.50	878,411
2023-03-27	96.50	96.90	95.80	95.80	787,484
2023-03-24	97.40	97.40	95.70	96.30	1,010,226
2023-03-23	99.80	99.80	97.40	98.00	923,842
2023-03-22	101.20	101.20	99.10	99.90	474,707
2023-03-21	100.60	101.20	100.60	101.00	567,866
2023-03-20	101.00	101.60	99.40	99.40	1,014,682
2023-03-17	101.40	101.40	100.40	100.40	843,225
2023-03-16	100.60	102.00	100.00	100.60	777,679
2023-03-15	104.00	104.00	101.80	102.00	1,082,156
2023-03-14	103.60	104.20	103.60	104.00	473,591
2023-03-13	104.00	104.00	103.20	103.20	714,542
2023-03-10	103.40	103.80	102.40	103.00	691,127
2023-03-09	103.00	103.40	102.60	103.00	749,293
2023-03-08	102.80	102.80	102.00	102.30	990,601
2023-03-07	102.60	102.60	102.00	102.30	768,435
2023-03-06	104.00	104.00	102.60	103.00	822,164
2023-03-03	103.60	104.20	102.80	103.20	722,564
2023-03-02	103.40	103.80	102.40	102.60	514,839
2023-03-01	104.40	104.40	103.40	103.40	1,046,230
2023-02-28	103.60	104.60	103.20	103.40	607,145
2023-02-27	104.60	104.80	103.20	103.20	652,197
2023-02-24	104.40	104.40	103.20	104.00	414,374
2023-02-23	104.20	104.60	102.60	104.60	828,575
2023-02-22	104.00	104.80	103.60	104.40	659,986
2023-02-21	104.60	104.60	103.80	104.00	1,202,055
2023-02-20	105.80	105.80	104.60	104.60	650,775
2023-02-17	106.20	106.20	105.40	106.00	1,081,490
2023-02-16	107.40	107.60	106.40	107.20	586,463
2023-02-15	107.40	107.40	106.60	106.80	730,839
2023-02-14	108.20	108.40	107.60	107.60	728,133
2023-02-13	108.80	108.80	107.80	108.00	1,524,113
2023-02-10	108.20	108.80	107.80	108.60	362,522
2023-02-09	106.60	107.60	106.40	107.40	4,850,937
2023-02-08	108.40	108.40	106.60	107.00	582,509
2023-02-07	108.80	108.80	107.80	107.80	698,358
2023-02-06	109.40	109.40	108.00	108.20	703,255
2023-02-03	109.80	109.80	109.40	109.60	624,992
2023-02-02	110.00	110.00	109.40	109.40	708,112
2023-02-01	110.20	110.20	109.40	109.40	468,725
2023-01-31	110.40	110.60	109.60	110.00	483,594
2023-01-30	111.20	111.40	110.40	110.60	637,212
2023-01-27	111.20	111.20	110.60	110.60	505,025
2023-01-26	110.00	111.20	109.20	111.20	1,864,540
2023-01-25	110.20	110.20	109.40	110.00	1,103,064
2023-01-24	109.80	110.60	109.80	110.60	573,529
2023-01-23	110.60	111.20	109.40	109.40	856,103
2023-01-20	110.80	110.80	110.60	110.80	419,232
2023-01-19	111.00	112.00	110.40	110.40	513,747
2023-01-18	111.00	111.80	110.80	111.40	342,853
2023-01-17	110.80	111.00	110.00	111.00	455,793
2023-01-16	110.00	110.80	109.80	110.20	583,242
2023-01-13	109.00	109.80	108.40	109.20	764,202
2023-01-12	109.00	109.00	108.60	108.80	2,026,071
2023-01-11	110.40	110.40	108.20	108.40	861,983
2023-01-10	111.20	111.20	108.60	108.80	648,609
2023-01-09	111.40	112.20	110.00	110.00	639,177
2023-01-06	111.80	112.20	111.40	111.60	422,154
2023-01-05	111.40	111.40	110.60	111.40	630,796
2023-01-04	112.00	112.20	111.80	112.00	456,911
2023-01-03	111.60	112.20	111.40	111.80	968,073
2023-01-02	111.00	111.00	111.00	111.00	0
2022-12-30	112.00	112.20	111.00	111.00	149,522
2022-12-29	113.00	113.00	110.80	112.20	251,069
2022-12-28	114.00	114.00	113.80	114.00	630,031
2022-12-27	114.00	114.00	114.00	114.00	0
2022-12-26	114.00	114.00	114.00	114.00	0
2022-12-23	114.20	114.20	114.00	114.00	513,026
2022-12-22	113.40	114.00	112.80	113.60	386,223
2022-12-21	112.80	113.40	112.40	113.20	755,668
2022-12-20	112.80	113.20	112.40	112.60	474,144
2022-12-19	112.80	113.80	112.60	112.80	621,113
2022-12-16	111.40	113.40	111.20	111.60	1,049,811
2022-12-15	110.40	111.00	110.20	110.20	342,230
2022-12-14	111.00	111.20	110.40	110.60	533,864
2022-12-13	113.00	113.00	110.60	111.00	452,189
2022-12-12	110.40	112.40	110.00	111.80	718,844
2022-12-09	109.60	110.00	109.20	110.00	426,068
2022-12-08	110.00	110.20	109.60	109.80	312,281
2022-12-07	110.00	110.40	109.40	109.60	511,579
2022-12-06	110.20	110.40	109.80	110.00	775,913
2022-12-05	111.00	111.00	110.60	111.00	614,380
2022-12-02	110.40	110.40	110.20	110.20	653,029
2022-12-01	110.00	110.60	109.40	110.60	1,658,844
2022-11-30	113.00	113.20	109.80	109.80	1,411,784
2022-11-29	113.60	113.60	112.20	112.20	500,832
2022-11-28	112.60	113.60	112.20	112.80	451,362
2022-11-25	112.60	113.20	112.60	113.00	527,137
2022-11-24	112.80	113.20	112.40	112.80	1,714,858
2022-11-23	112.80	113.00	112.40	112.80	1,647,541
2022-11-22	114.00	114.00	112.60	113.00	1,557,834
2022-11-21	113.00	114.20	112.60	114.00	508,379
2022-11-18	113.20	113.60	112.60	113.00	817,600
2022-11-17	113.80	114.00	112.00	113.40	1,021,798
2022-11-16	113.60	114.40	112.60	113.60	567,657
2022-11-15	115.60	115.60	114.00	114.80	655,991
2022-11-14	116.00	116.00	114.40	114.60	409,341
2022-11-11	117.60	117.60	115.80	116.00	817,099
2022-11-10	115.60	117.80	115.40	117.00	692,767
2022-11-09	114.40	115.60	114.00	115.20	875,560
2022-11-08	113.60	114.60	113.60	114.00	566,577
2022-11-07	113.80	114.20	113.60	113.60	687,345
2022-11-04	113.00	114.60	113.00	113.60	727,797
2022-11-03	112.60	113.00	111.60	112.60	533,474
2022-11-02	113.00	113.00	112.20	112.60	627,004
2022-11-01	112.80	113.60	112.80	113.00	468,194
2022-10-31	113.00	113.00	112.00	112.40	349,970
2022-10-28	113.60	113.80	111.60	113.80	512,225
2022-10-27	114.00	114.00	113.40	113.40	436,966
2022-10-26	114.20	115.00	113.80	113.80	769,494
2022-10-25	112.40	115.00	112.20	115.00	1,391,432
2022-10-24	111.40	113.00	111.40	112.00	657,477
2022-10-21	110.00	111.40	109.40	111.40	337,347
2022-10-20	108.60	110.40	108.20	110.40	944,962
2022-10-19	108.80	108.80	108.00	108.20	546,956
2022-10-18	109.00	109.80	108.00	108.00	612,638
2022-10-17	105.60	109.00	105.60	108.00	638,704
2022-10-14	106.00	108.80	105.80	107.60	948,834
2022-10-13	102.20	105.00	102.20	104.60	589,146
2022-10-12	107.20	107.20	101.00	103.80	1,282,946
2022-10-11	111.80	114.00	106.80	107.00	646,304
2022-10-10	110.00	110.20	109.00	109.60	533,848
2022-10-07	111.20	111.20	111.20	111.20	2,178,682
2022-10-06	113.60	113.60	109.00	110.60	740,304
2022-10-05	113.60	114.00	111.80	111.80	612,984
2022-10-04	111.20	113.40	110.40	113.00	1,165,648
2022-10-03	111.20	111.60	109.00	110.00	656,326
2022-09-30	111.00	111.00	110.00	110.00	1,907,850
2022-09-29	108.00	112.00	107.00	111.40	898,584
2022-09-28	109.80	109.80	102.20	108.00	3,780,460
2022-09-27	116.60	116.60	110.20	110.20	1,908,274
2022-09-26	121.60	121.60	115.40	116.80	1,880,202
2022-09-23	122.40	122.40	120.00	121.00	1,563,485
2022-09-22	123.60	123.60	122.40	122.40	512,515
2022-09-21	123.60	123.80	123.40	123.80	1,011,251
2022-09-20	123.00	123.20	122.80	123.00	540,541
2022-09-19	123.00	123.00	123.00	123.00	0
2022-09-16	123.00	123.20	123.00	123.00	1,739,637
2022-09-15	122.40	122.80	122.20	122.80	938,193
2022-09-14	122.60	122.80	122.20	122.40	1,083,490
2022-09-13	123.20	123.20	122.40	122.40	675,804
2022-09-12	122.80	123.40	122.60	123.20	1,480,109
2022-09-09	122.80	123.00	122.40	122.40	1,387,717
2022-09-08	121.20	122.80	121.20	122.80	818,840
2022-09-07	121.60	122.00	121.60	122.00	673,646
2022-09-06	121.20	123.00	121.00	122.00	849,137
2022-09-05	121.20	121.20	120.40	121.00	764,296
2022-09-02	121.00	122.20	121.00	122.00	574,690
2022-09-01	121.00	122.00	120.00	121.60	540,351
2022-08-31	121.80	122.00	121.00	121.60	676,900
2022-08-30	121.20	121.60	121.00	121.60	673,876
2022-08-29	121.00	121.00	121.00	121.00	0
2022-08-26	120.00	121.40	120.00	121.00	930,028
2022-08-25	119.60	120.40	119.00	120.00	995,584
2022-08-24	118.60	119.20	118.60	119.20	537,749
2022-08-23	119.00	119.60	118.40	118.40	319,872
2022-08-22	120.00	120.00	119.00	119.40	545,450
2022-08-19	119.20	119.80	119.20	119.80	620,992
2022-08-18	119.40	119.60	119.40	119.60	1,288,337
2022-08-17	119.80	120.00	119.40	119.80	1,536,035
2022-08-16	120.00	120.00	119.80	119.80	1,283,985
2022-08-15	120.00	120.80	120.00	120.00	635,331
2022-08-12	121.60	121.60	120.40	120.40	639,053
2022-08-11	122.00	122.00	120.40	120.40	858,435
2022-08-10	121.00	121.80	121.00	121.00	459,312
2022-08-09	122.40	122.40	121.20	121.20	845,465
2022-08-08	121.80	122.00	121.40	121.40	968,483
2022-08-05	121.40	122.00	121.20	121.80	639,958
2022-08-04	121.80	122.00	121.00	121.20	528,823
2022-08-03	121.00	122.60	121.00	121.80	750,271
2022-08-02	121.20	122.00	120.60	121.00	812,593
2022-08-01	121.80	122.00	120.80	121.80	640,427
2022-07-29	121.20	121.60	120.80	121.40	826,144
2022-07-28	121.80	121.80	120.80	121.00	775,474
2022-07-27	122.80	122.80	121.20	121.60	695,788
2022-07-26	123.20	123.20	122.00	122.40	1,966,025
2022-07-25	122.80	123.00	122.60	123.00	370,891
2022-07-22	121.60	123.00	121.60	123.00	1,121,142
2022-07-21	120.20	121.60	120.20	121.20	1,161,684
2022-07-20	119.40	120.20	119.40	120.20	2,662,537
2022-07-19	119.60	119.60	119.40	119.40	906,322
2022-07-18	119.00	119.60	119.00	119.40	390,754
2022-07-15	119.00	119.00	118.80	119.10	552,524
2022-07-14	119.60	119.80	119.00	119.00	595,955
2022-07-13	120.00	120.20	119.60	119.60	727,858
2022-07-12	120.60	120.60	119.60	119.60	434,023
2022-07-11	119.80	121.20	119.80	120.60	819,592
2022-07-08	121.00	121.00	119.60	119.60	745,179
2022-07-07	121.00	121.00	119.80	120.00	1,844,804
2022-07-06	120.20	121.00	119.80	120.60	503,494
2022-07-05	122.20	122.20	120.40	121.20	1,227,158
2022-07-04	120.60	122.20	120.60	122.20	753,057
2022-07-01	120.20	121.00	120.00	120.20	830,417
2022-06-30	121.20	121.20	119.80	121.00	697,907
2022-06-29	121.00	121.20	120.60	121.00	1,248,193
2022-06-28	121.20	121.20	120.20	120.20	778,486
2022-06-27	121.60	121.60	120.40	120.80	1,150,618
2022-06-24	121.40	121.40	120.40	120.80	477,974
2022-06-23	121.20	121.20	120.80	120.80	742,588
2022-06-22	122.40	122.40	121.20	121.80	1,097,108
2022-06-21	122.20	123.00	122.20	122.20	962,703
2022-06-20	122.80	122.80	122.20	122.20	380,935
2022-06-17	122.00	123.00	121.40	123.00	6,029,602
2022-06-16	122.20	122.40	121.80	122.00	608,531
2022-06-15	121.80	122.80	121.80	122.40	1,155,252
2022-06-14	121.60	122.40	121.60	121.60	1,640,951
2022-06-13	122.20	122.20	121.20	121.20	2,330,118
2022-06-10	123.00	123.00	122.20	122.40	1,029,980
2022-06-09	122.20	123.00	122.00	123.00	1,076,080
2022-06-08	123.00	123.00	121.80	122.00	1,138,238
2022-06-07	121.80	123.00	121.80	123.00	1,922,018
2022-06-06	121.80	122.00	121.00	121.80	845,482
2022-06-03	121.20	121.20	121.20	121.20	0
2022-06-02	121.20	121.20	121.20	121.20	0
2022-06-01	121.00	121.60	120.80	121.20	943,197
2022-05-31	120.40	121.00	120.00	121.00	1,672,983
2022-05-30	120.40	120.40	119.80	120.00	1,214,546
2022-05-27	120.40	120.40	119.80	120.20	1,060,574
2022-05-26	120.20	120.40	119.80	120.20	898,992
2022-05-25	120.00	120.20	119.60	120.00	1,988,469
2022-05-24	120.00	120.20	118.40	119.80	3,088,072
2022-05-23	120.40	120.40	120.20	120.40	3,372,419
2022-05-20	120.80	120.80	119.80	120.20	903,921
2022-05-19	119.60	120.00	119.20	120.00	4,016,867
2022-05-18	119.60	120.00	119.60	120.00	2,598,649
2022-05-17	119.40	119.60	119.20	119.40	1,303,375
2022-05-16	119.00	119.40	119.00	119.20	1,803,389
2022-05-13	119.20	119.20	118.00	118.40	835,736
2022-05-12	118.40	119.00	118.40	118.40	1,265,575
2022-05-11	118.80	119.00	118.60	118.80	1,032,565
2022-05-10	118.40	118.80	118.40	118.80	1,661,534
2022-05-09	118.00	118.60	118.00	118.60	2,488,276
2022-05-06	117.60	118.20	117.20	118.00	910,975
2022-05-05	117.80	118.20	117.00	117.60	1,696,767
2022-05-04	117.20	117.80	117.00	117.80	1,931,005
2022-05-03	116.40	117.00	116.40	116.80	1,298,674
2022-05-02	116.00	116.00	116.00	116.00	0
2022-04-29	116.20	116.40	116.00	116.00	1,416,626
2022-04-28	116.40	116.40	115.80	116.20	1,662,938
2022-04-27	116.00	116.20	115.80	116.00	748,473
2022-04-26	117.00	117.00	115.40	115.80	895,208
2022-04-25	115.60	116.80	115.60	116.00	1,685,294
2022-04-22	116.60	116.60	115.40	116.40	2,087,178
2022-04-21	116.00	116.80	115.60	116.20	1,677,470
2022-04-20	116.20	116.80	116.20	116.40	2,627,194
2022-04-19	116.40	116.60	115.40	116.00	5,983,464
2022-04-18	115.60	115.60	115.60	115.60	0
2022-04-15	115.60	115.60	115.60	115.60	0
2022-04-14	114.20	116.40	114.00	115.60	8,794,146
2022-04-13	113.40	115.00	113.40	114.40	16,012,725
2022-04-12	113.40	113.40	111.80	112.80	2,365,542
2022-04-11	113.60	114.40	112.80	113.00	3,764,162
2022-04-08	113.00	114.20	112.40	113.00	4,055,921
2022-04-07	112.60	113.00	112.40	113.00	1,066,422
2022-04-06	113.00	113.00	112.00	112.60	4,777,083
2022-04-05	113.00	113.00	112.20	112.30	707,637
2022-04-04	113.00	113.00	112.40	113.00	1,096,957
2022-04-01	113.00	113.00	112.00	112.00	822,135
2022-03-31	112.50	113.00	112.50	113.00	919,788
2022-03-30	113.00	113.00	112.50	113.00	2,396,582
2022-03-29	113.50	113.50	112.50	112.75	1,464,589
2022-03-28	116.00	116.00	115.00	115.00	781,338
2022-03-25	114.00	117.00	114.00	116.00	586,645
2022-03-24	114.00	115.00	113.50	115.00	638,897
2022-03-23	113.00	114.50	112.50	114.00	895,212
2022-03-22	117.00	117.00	112.00	113.25	1,787,508
2022-03-21	118.50	118.50	117.00	117.00	891,390
2022-03-18	118.00	119.00	118.00	118.50	245,813
2022-03-17	119.00	119.00	117.50	118.50	944,081
2022-03-16	119.50	120.50	119.50	120.00	1,588,416
2022-03-15	119.50	119.50	119.00	119.50	1,143,955
2022-03-14	120.00	120.00	119.00	119.50	1,878,645
2022-03-11	118.00	120.50	118.00	119.50	1,440,434
2022-03-10	117.50	118.00	117.00	117.00	864,632
2022-03-09	116.50	117.00	116.00	117.00	981,747
2022-03-08	116.00	116.00	115.00	115.00	626,343
2022-03-07	115.00	116.00	114.50	116.00	814,917
2022-03-04	117.00	117.50	114.00	116.00	1,729,890
2022-03-03	116.50	117.50	115.50	117.50	759,627
2022-03-02	114.50	116.50	114.50	116.50	319,363
2022-03-01	114.00	114.50	114.00	114.00	555,501
2022-02-28	113.50	114.50	113.00	114.50	1,065,094
2022-02-25	112.00	114.50	112.00	114.00	286,945
2022-02-24	112.50	113.50	112.00	113.50	557,597
2022-02-23	113.00	114.50	113.00	114.00	1,272,087
2022-02-22	113.00	114.50	113.00	113.50	250,519
2022-02-21	115.00	115.00	113.50	113.50	334,492
2022-02-18	115.50	115.50	115.00	115.00	437,307
2022-02-17	115.50	115.50	114.50	115.50	809,282
2022-02-16	116.00	116.00	115.00	115.00	400,957
2022-02-15	115.00	116.00	115.00	116.00	447,885
2022-02-14	114.00	116.00	114.00	115.00	292,359
2022-02-11	115.00	116.00	115.00	116.00	533,414
2022-02-10	115.50	115.50	114.50	115.50	354,150
2022-02-09	116.00	116.00	115.00	115.00	509,438
2022-02-08	116.00	116.50	115.50	115.00	932,006
2022-02-07	115.50	116.00	115.00	115.00	781,894
2022-02-04	115.50	116.00	115.00	115.25	660,796
2022-02-03	116.00	116.00	115.50	116.00	415,777
2022-02-02	115.50	116.00	115.50	116.00	277,624
2022-02-01	114.50	116.00	114.50	115.50	258,843
2022-01-31	116.00	116.00	115.50	115.50	642,907
2022-01-28	114.50	116.00	114.50	115.50	2,287,936
2022-01-27	115.50	115.50	114.00	115.50	242,018
2022-01-26	115.00	116.00	115.00	115.50	1,284,881
2022-01-25	115.50	116.00	115.00	115.50	311,070
2022-01-24	116.50	116.50	115.00	115.50	1,140,221
2022-01-21	116.50	116.50	115.50	116.00	412,581
2022-01-20	115.00	117.50	115.00	117.00	339,598
2022-01-19	116.50	116.50	116.00	116.00	457,133
2022-01-18	116.50	117.00	115.00	116.50	434,823
2022-01-17	116.50	117.00	116.50	116.50	596,110
2022-01-14	116.50	116.50	115.50	116.00	407,099
2022-01-13	116.00	116.50	116.00	116.50	253,017
2022-01-12	117.50	117.50	116.00	116.50	303,591
2022-01-11	117.00	117.50	116.00	117.00	286,595
2022-01-10	118.50	118.50	116.00	116.50	442,148
2022-01-07	118.50	118.50	118.00	118.00	298,388
2022-01-06	117.00	118.50	117.00	118.00	619,106
2022-01-05	117.50	118.00	117.50	118.00	620,670
2022-01-04	117.00	117.50	117.00	117.00	570,815
2022-01-03	118.00	118.00	118.00	118.00	0
2021-12-31	118.00	118.00	118.00	118.00	90,339
2021-12-30	117.50	117.50	116.50	116.50	358,953
2021-12-29	118.00	118.50	117.50	118.00	654,103
2021-12-28	117.50	117.50	117.50	117.50	0
2021-12-27	117.50	117.50	117.50	117.50	0
2021-12-24	117.50	117.50	117.50	117.50	254,071
2021-12-23	116.50	117.50	116.50	117.50	500,287
2021-12-22	117.00	117.50	116.50	117.00	651,096
2021-12-21	117.00	117.00	116.50	116.50	265,880
2021-12-20	117.00	117.00	115.50	117.00	542,082
2021-12-17	116.00	117.00	116.00	117.00	1,949,309
2021-12-16	115.50	117.00	115.50	117.00	1,260,038
2021-12-15	115.50	116.50	115.00	116.00	323,410
2021-12-14	116.00	116.00	115.00	116.00	234,813
2021-12-13	117.00	117.00	116.00	116.00	311,024
2021-12-10	117.00	117.00	116.00	117.00	174,312
2021-12-09	116.00	117.00	116.00	117.00	418,197
2021-12-08	117.00	117.00	116.00	117.00	1,502,286
2021-12-07	116.50	117.50	116.00	116.00	379,718
2021-12-06	116.00	116.50	116.00	116.50	364,333
2021-12-03	116.00	116.50	114.50	116.00	224,371
2021-12-02	116.00	116.00	115.00	115.00	212,925
2021-12-01	115.00	116.00	115.00	116.00	427,375
2021-11-30	116.00	117.00	116.00	116.00	495,293
2021-11-29	116.50	117.00	116.00	116.50	244,784
2021-11-26	115.00	116.50	114.00	116.00	1,380,089
2021-11-25	116.00	116.50	115.00	116.50	437,138
2021-11-24	115.50	116.00	114.50	116.00	362,534
2021-11-23	115.00	115.50	115.00	115.50	462,651
2021-11-22	115.50	115.50	115.00	115.00	436,710
2021-11-19	115.00	115.00	114.00	115.00	576,617
2021-11-18	115.50	115.50	114.50	114.50	414,252
2021-11-17	115.50	115.50	114.50	114.50	426,059
2021-11-16	115.50	115.50	114.50	115.00	732,403
2021-11-15	115.50	116.00	115.00	115.00	411,112
2021-11-12	115.50	116.00	115.00	116.00	616,869
2021-11-11	116.00	116.50	115.50	116.00	670,128
2021-11-10	116.50	116.50	116.00	116.50	316,230
2021-11-09	116.50	117.00	115.50	116.50	550,427
2021-11-08	116.00	117.00	115.50	117.00	1,507,369
2021-11-05	116.00	116.00	115.50	116.00	630,853
2021-11-04	116.00	116.50	116.00	116.00	421,919
2021-11-03	116.00	116.50	115.00	116.00	383,213
2021-11-02	116.00	116.50	115.00	116.00	417,701
2021-11-01	116.00	116.50	115.50	116.50	573,958
2021-10-29	116.00	116.00	116.00	116.00	629,829
2021-10-28	115.50	116.00	115.50	116.00	591,740
2021-10-27	114.50	116.00	114.50	116.00	456,311
2021-10-26	115.50	116.00	115.00	116.00	765,889
2021-10-25	115.50	115.50	115.00	115.50	605,620
2021-10-22	115.50	115.50	114.50	114.50	984,050
2021-10-21	115.00	115.50	114.50	114.50	533,858
2021-10-20	114.00	115.50	114.00	115.50	1,051,224
2021-10-19	115.50	115.50	113.50	113.50	664,165
2021-10-18	113.50	115.00	113.50	113.50	920,753
2021-10-15	113.50	115.00	113.50	113.50	1,038,580
2021-10-14	114.00	114.00	113.50	113.50	614,573
2021-10-13	113.50	114.00	113.00	114.00	524,323
2021-10-12	113.50	113.50	113.50	113.50	706,183
2021-10-11	114.00	114.00	113.00	113.50	1,030,830
2021-10-08	113.50	114.00	113.00	113.50	494,508
2021-10-07	113.00	114.00	113.00	113.50	653,580
2021-10-06	112.00	113.00	111.50	113.25	4,489,425
2021-10-05	109.50	111.50	109.50	111.50	1,669,161
2021-10-04	109.00	110.50	109.00	110.50	3,561,219
2021-10-01	108.50	109.00	108.00	108.50	1,354,949
2021-09-30	109.50	109.50	108.00	108.50	6,047,147
2021-09-29	110.00	110.00	108.50	108.50	1,719,433
2021-09-28	109.50	110.00	109.00	109.50	1,025,104
2021-09-27	110.00	110.00	109.00	109.00	637,235
2021-09-24	110.00	110.00	109.00	109.00	1,261,682
2021-09-23	110.00	110.00	109.50	109.50	654,254
2021-09-22	109.50	110.50	109.50	110.50	757,360
2021-09-21	110.50	110.50	109.00	110.00	496,234
2021-09-20	110.00	111.00	109.00	110.00	1,736,367
2021-09-17	112.00	116.00	112.00	116.00	1,411,625
2021-09-16	112.00	112.00	111.00	111.50	337,092
2021-09-15	113.50	113.50	112.50	112.50	590,334
2021-09-14	113.00	114.00	113.00	113.50	258,537
2021-09-13	115.00	115.00	113.00	113.00	421,084
2021-09-10	115.50	116.00	115.00	115.00	976,786
2021-09-09	114.00	117.00	113.50	115.50	453,006
2021-09-08	114.00	115.00	114.00	114.50	226,290
2021-09-07	113.50	114.50	113.00	114.50	492,432
2021-09-06	114.00	114.00	113.00	113.00	729,414
2021-09-03	112.50	114.00	112.50	113.00	214,579
2021-09-02	113.50	114.00	112.50	113.00	377,623
2021-09-01	113.00	114.00	113.00	113.50	391,170
2021-08-31	113.50	114.50	113.00	114.00	477,065
2021-08-30	112.50	112.50	112.50	112.50	0
2021-08-27	113.50	114.00	112.50	112.50	427,025
2021-08-26	112.00	113.00	112.00	112.50	194,540
2021-08-25	113.00	113.00	111.50	112.00	219,816
2021-08-24	114.00	114.50	113.50	113.75	251,885
2021-08-23	114.00	115.00	113.00	114.00	484,670
2021-08-20	113.50	114.50	113.00	114.00	471,372
2021-08-19	114.00	115.00	111.50	113.00	471,111
2021-08-18	113.50	116.00	113.50	113.50	1,462,407
2021-08-17	112.50	114.00	112.50	113.00	835,950
2021-08-16	112.00	113.00	112.00	112.25	262,757
2021-08-13	112.50	112.50	110.00	112.25	130,764
2021-08-12	112.50	112.50	110.50	112.00	1,119,371
2021-08-11	111.00	112.50	111.00	112.25	313,228
2021-08-10	112.50	112.50	112.50	112.50	650,241
2021-08-09	111.50	113.00	111.50	112.50	237,120
2021-08-06	112.00	112.00	110.00	112.00	189,549
2021-08-05	111.50	111.50	111.50	111.50	857,747
2021-08-04	112.00	112.00	110.00	110.75	908,386
2021-08-03	111.00	111.00	110.50	110.50	236,422
2021-08-02	112.00	112.50	110.00	110.00	539,537
2021-07-30	110.00	110.00	110.00	110.00	239,214
2021-07-29	112.00	112.00	110.50	110.50	280,257
2021-07-28	109.50	109.50	109.50	110.25	679,254
2021-07-27	110.00	111.50	109.50	110.50	240,106
2021-07-26	110.50	110.50	109.50	109.50	464,140
2021-07-23	111.50	112.50	111.50	111.25	355,948
2021-07-22	112.00	112.00	111.00	111.50	333,966
2021-07-21	113.00	113.50	113.00	113.50	383,422
2021-07-20	112.50	113.00	112.00	112.00	258,799
2021-07-19	112.00	112.50	112.00	112.00	303,470
2021-07-16	112.50	113.00	111.00	112.00	396,834
2021-07-15	113.00	113.00	111.50	112.50	485,890
2021-07-14	112.00	113.00	112.00	113.00	704,071
2021-07-13	112.00	112.50	111.50	112.50	797,346
2021-07-12	110.00	111.50	110.00	111.50	779,347
2021-07-09	111.50	112.00	111.00	111.00	492,221
2021-07-08	111.00	112.50	110.50	112.50	508,512
2021-07-07	110.00	111.00	109.00	111.00	424,013
2021-07-06	110.50	111.00	109.00	110.00	373,927
2021-07-05	111.00	111.00	110.00	111.00	363,333
2021-07-02	111.00	111.00	108.50	109.50	1,595,450
2021-07-01	113.50	113.50	108.00	111.00	1,058,180
2021-06-30	113.50	113.50	111.50	113.50	797,640
2021-06-29	113.00	113.50	112.50	112.50	766,441
2021-06-28	112.50	112.50	112.00	112.50	517,605
2021-06-25	111.50	111.50	111.50	111.50	353,292
2021-06-24	112.00	112.00	112.00	112.00	315,676
2021-06-23	112.50	112.50	110.00	112.00	981,774
2021-06-22	112.00	112.50	110.00	112.00	604,741
2021-06-21	111.50	113.00	111.50	112.00	2,430,986
2021-06-18	110.50	113.00	109.50	113.00	8,894,769
2021-06-17	111.00	111.00	109.50	110.00	988,023
2021-06-16	111.50	111.50	110.50	110.50	1,773,835
2021-06-15	110.00	110.50	109.50	110.00	2,188,171
2021-06-14	109.50	110.00	109.50	109.50	715,692
2021-06-11	109.50	109.50	109.00	109.50	1,131,079
2021-06-10	109.50	109.50	109.00	109.50	763,258
2021-06-09	109.50	110.00	109.00	109.50	1,205,247
2021-06-08	108.00	109.00	108.00	109.00	888,302
2021-06-07	107.50	108.50	107.50	108.00	1,425,314
2021-06-04	107.50	108.00	107.50	107.50	1,104,382
2021-06-03	107.00	107.50	107.00	107.50	1,056,468
2021-06-02	107.00	107.50	106.50	107.00	1,187,869
2021-06-01	107.00	108.00	106.50	107.00	1,158,357
2021-05-28	106.50	107.00	106.00	106.50	1,254,578
2021-05-27	105.50	107.00	105.50	106.00	888,626
2021-05-26	105.00	106.00	105.00	105.50	1,881,236
2021-05-25	105.50	105.50	104.50	105.50	641,221
2021-05-24	105.50	105.50	104.50	105.00	855,265
2021-05-21	105.50	105.50	105.00	105.00	1,201,298
2021-05-20	105.00	105.50	104.00	104.75	798,644
2021-05-19	105.00	105.00	104.50	105.00	664,508
2021-05-18	105.00	105.00	104.00	105.00	982,770
2021-05-17	105.50	105.50	104.50	104.50	1,228,147
2021-05-14	104.50	104.50	104.50	104.50	2,590,080
2021-05-13	104.00	104.50	104.00	104.25	773,952
2021-05-12	104.00	104.50	104.00	104.25	693,134
2021-05-11	105.50	105.50	103.50	104.50	1,452,510
2021-05-10	104.50	105.00	103.50	104.50	1,083,290
2021-05-07	104.00	105.50	104.00	104.50	1,066,488
2021-05-06	104.00	105.50	103.50	105.00	805,758
2021-05-05	104.00	104.00	103.50	103.75	505,322
2021-05-04	104.00	104.00	103.50	104.00	1,543,068
2021-04-30	104.00	105.00	103.50	103.50	1,877,889
2021-04-29	104.00	104.50	103.50	103.50	2,266,516
2021-04-28	104.00	104.00	103.50	103.50	2,440,544
2021-04-27	103.50	104.00	103.50	103.50	2,368,460
2021-04-26	103.00	104.00	103.00	103.25	2,307,827
2021-04-23	102.50	103.00	102.00	102.50	5,204,323
2021-04-22	106.00	106.00	103.50	103.50	668,029
2021-04-21	105.00	105.00	104.00	104.50	868,484
2021-04-20	106.00	107.00	105.00	106.00	615,676
2021-04-19	107.50	107.50	106.50	106.25	252,379
2021-04-16	107.00	107.00	107.00	106.50	341,474
2021-04-15	106.00	108.00	106.00	107.00	337,150
2021-04-14	107.50	108.00	107.00	108.00	596,748
2021-04-13	107.00	108.00	105.50	106.25	477,876
2021-04-12	106.00	107.00	105.00	105.75	977,872
2021-04-09	105.00	106.00	105.00	104.75	680,172
2021-04-08	105.50	105.50	105.00	105.25	573,671
2021-04-07	104.50	107.00	104.50	105.50	862,715
2021-04-06	106.00	107.00	104.00	104.50	872,691
2021-04-01	107.00	110.00	107.00	108.75	606,447
2021-03-31	108.00	108.00	108.00	108.00	163,209
2021-03-30	107.00	110.00	107.00	108.00	442,302
2021-03-29	107.00	108.00	107.00	107.50	267,455
2021-03-26	107.00	108.00	106.00	107.00	426,594
2021-03-25	107.00	107.00	105.00	106.00	328,000
2021-03-24	106.00	106.00	105.00	105.00	440,809
2021-03-23	106.00	106.00	105.00	105.00	291,513
2021-03-22	103.00	103.00	103.00	103.00	346,771
2021-03-19	104.00	106.00	104.00	106.00	212,712
2021-03-18	105.00	105.00	105.00	105.00	244,590
2021-03-17	109.00	109.00	106.00	106.00	451,418
2021-03-16	108.00	108.00	108.00	107.50	281,572
2021-03-15	107.00	108.00	107.00	107.00	404,982
2021-03-12	106.00	107.00	106.00	106.50	335,817
2021-03-11	104.00	106.00	104.00	105.50	395,638
2021-03-10	105.00	105.00	104.00	104.50	293,653
2021-03-09	105.00	105.00	104.00	104.00	240,965
2021-03-08	105.00	106.00	104.00	104.00	549,324
2021-03-05	106.00	106.00	102.00	104.00	359,678
2021-03-04	107.00	107.00	106.00	106.00	178,602
2021-03-03	106.00	107.00	106.00	106.50	673,291
2021-03-02	105.00	105.00	105.00	104.50	298,394
2021-03-01	104.00	106.00	103.00	105.00	246,844
2021-02-26	105.00	105.00	103.00	103.50	173,701
2021-02-25	105.00	106.00	104.00	105.00	323,337
2021-02-24	104.00	104.00	103.00	104.00	705,507
2021-02-23	104.00	104.00	104.00	103.50	650,165
2021-02-22	106.00	106.00	104.00	104.00	380,240
2021-02-19	106.00	107.00	106.00	105.50	276,433
2021-02-18	108.00	108.00	106.00	106.50	266,455
2021-02-17	107.00	107.00	107.00	107.00	225,550
2021-02-16	109.00	109.00	107.00	107.50	237,276
2021-02-15	108.00	109.00	107.00	108.00	399,281
2021-02-12	108.00	108.00	108.00	107.50	257,777
2021-02-11	109.00	109.00	109.00	108.50	195,667
2021-02-10	108.00	109.00	108.00	108.50	293,502
2021-02-09	109.00	109.00	109.00	108.50	561,012
2021-02-08	109.00	109.00	108.00	108.50	942,290
2021-02-05	108.00	109.00	108.00	108.00	216,559
2021-02-04	109.00	110.00	108.00	108.50	427,424
2021-02-03	108.00	108.00	107.00	107.50	422,437
2021-02-02	109.00	109.00	108.00	108.00	459,496
2021-02-01	106.00	108.00	106.00	107.00	255,850
2021-01-29	107.00	107.00	107.00	107.50	215,254
2021-01-28	107.00	108.00	107.00	107.50	313,122
2021-01-27	108.00	108.00	108.00	107.50	147,780
2021-01-26	107.00	108.00	107.00	107.50	260,058
2021-01-25	108.00	108.00	107.00	107.00	498,026
2021-01-22	107.00	107.00	106.00	106.50	274,537
2021-01-21	107.00	107.00	107.00	106.50	268,499
2021-01-20	106.00	106.00	106.00	106.50	402,241
2021-01-19	107.00	107.00	106.00	106.50	379,131
2021-01-18	106.00	107.00	106.00	106.50	1,239,697
2021-01-15	106.00	106.00	106.00	105.50	360,566
2021-01-14	107.00	107.00	107.00	106.50	323,923
2021-01-13	107.00	107.00	107.00	106.50	334,263
2021-01-12	106.00	107.00	106.00	106.50	685,379
2021-01-11	106.00	106.00	105.00	105.50	776,979
2021-01-08	106.00	106.00	105.00	105.50	1,255,542
2021-01-07	105.00	105.00	104.00	105.50	305,659
2021-01-06	105.00	105.00	105.00	105.00	433,080
2021-01-05	105.00	105.00	104.00	104.50	293,293
2021-01-04	106.00	106.00	104.00	104.50	496,639
2020-12-31	104.00	104.00	104.00	104.00	124,520
2020-12-30	105.00	106.00	105.00	106.00	488,415
2020-12-29	105.00	105.00	104.00	105.00	681,316
2020-12-24	104.00	104.00	104.00	104.50	115,597
2020-12-23	104.00	104.00	104.00	103.50	351,801
2020-12-22	104.00	104.00	103.00	103.50	214,225
2020-12-21	104.00	104.00	103.00	103.50	365,036
2020-12-18	104.00	104.00	104.00	104.00	1,042,482
2020-12-17	104.00	104.00	104.00	103.50	881,395
2020-12-16	103.00	104.00	103.00	103.50	633,075
2020-12-15	104.00	104.00	102.00	102.50	766,495
2020-12-14	106.00	106.00	102.00	103.00	1,072,033
2020-12-11	105.00	105.00	105.00	105.50	186,252
2020-12-10	105.00	105.00	105.00	104.50	157,263
2020-12-09	106.00	106.00	105.00	105.00	122,976
2020-12-08	106.00	107.00	106.00	105.50	190,132
2020-12-07	107.00	107.00	106.00	107.00	264,398
2020-12-04	107.00	107.00	107.00	106.50	254,512
2020-12-03	107.00	107.00	106.00	106.50	449,854
2020-12-02	106.00	106.00	106.00	106.50	242,540
2020-12-01	105.00	107.00	105.00	106.50	507,275
2020-11-30	110.00	110.00	104.00	105.50	1,308,325
2020-11-27	107.00	114.00	107.00	108.50	2,361,696
2020-11-26	106.00	106.00	106.00	106.00	27,957
2020-11-25	108.00	108.00	108.00	106.00	56,764
2020-11-24	105.00	105.50	105.00	105.50	62,144
2020-11-23	107.00	107.00	107.00	105.00	69,733
2020-11-20	104.00	107.00	103.00	104.00	43,482
2020-11-19	104.00	105.00	102.00	103.00	78,194
2020-11-18	105.00	106.00	105.00	105.00	123,904
2020-11-17	108.00	108.00	105.00	107.50	52,153
2020-11-16	110.00	110.00	106.00	107.50	90,295
2020-11-13	108.00	110.00	108.00	108.50	109,973
2020-11-12	110.00	110.00	108.50	108.50	69,165
2020-11-11	112.00	112.00	110.00	110.00	51,623
2020-11-10	107.50	109.50	107.50	109.50	63,186
2020-11-09	106.50	107.50	106.50	107.50	98,433
2020-11-06	108.00	108.00	106.50	106.50	69,383
2020-11-05	108.00	108.00	108.00	108.00	60,207
2020-11-04	108.00	108.00	108.00	108.00	9,607
2020-11-03	109.00	111.00	106.00	106.00	61,504
2020-11-02	106.00	106.00	106.00	106.50	39,186
2020-10-30	108.00	108.00	108.00	108.00	32,474
2020-10-29	104.00	104.00	104.00	106.50	15,941
2020-10-28	104.00	104.00	104.00	106.00	32,477
2020-10-27	106.00	106.00	106.00	106.00	55,634
2020-10-26	108.00	108.00	108.00	106.00	65,886
2020-10-23	105.00	105.00	105.00	107.00	13,389
2020-10-22	106.00	106.00	106.00	106.00	32,191
2020-10-21	105.00	106.00	105.00	106.00	43,341
2020-10-20	108.00	108.00	104.00	105.00	49,344
2020-10-16	106.50	106.50	106.00	106.00	28,254
2020-10-15	105.00	105.00	105.00	106.50	36,026
2020-10-14	104.00	104.00	104.00	106.00	35,400
2020-10-13	106.00	106.00	104.00	105.50	83,594
2020-10-12	103.00	103.00	103.00	106.00	101,315
2020-10-09	105.00	105.00	105.00	105.00	54,684
2020-10-08	106.00	106.00	106.00	104.00	108,241
2020-10-07	109.00	109.00	106.00	105.00	179,463
2020-10-06	109.00	109.00	109.00	107.00	112,729
2020-10-05	107.00	107.00	105.00	105.00	76,101
2020-10-02	108.00	108.00	108.00	107.00	112,726
2020-10-01	105.00	106.50	105.00	106.50	63,796
2020-09-30	103.00	109.00	103.00	105.00	93,966
2020-09-29	105.00	106.50	105.00	106.50	257,536
2020-09-28	106.00	106.00	105.00	105.00	39,786
2020-09-25	104.00	104.00	104.00	106.00	179,303
2020-09-24	104.00	104.00	104.00	105.00	145,343
2020-09-23	106.50	106.50	105.50	105.50	41,785
2020-09-22	106.00	106.00	104.00	106.50	28,594
2020-09-21	105.00	109.00	102.00	106.50	43,274
2020-09-18	109.00	109.00	103.00	103.00	113,392
2020-09-17	105.00	105.00	105.00	106.50	92,734
2020-09-16	105.00	106.50	105.00	106.50	115,717
2020-09-15	104.00	109.00	104.00	105.00	85,481
2020-09-14	106.50	106.50	106.50	106.50	24,665
2020-09-11	104.00	109.00	104.00	106.50	28,408
2020-09-10	104.00	104.00	102.00	106.50	47,341
2020-09-09	108.00	109.00	108.00	106.50	42,765
2020-09-08	105.00	105.00	104.00	106.00	52,350
2020-09-07	103.50	105.50	103.50	105.50	37,061
2020-09-04	102.00	102.00	102.00	103.50	30,772
2020-09-03	106.00	106.00	105.00	103.50	47,034
2020-09-02	108.00	108.00	104.00	104.00	76,378
2020-09-01	108.00	109.00	108.00	105.00	100,309
2020-08-28	105.00	105.00	104.00	105.50	175,884
2020-08-27	104.00	108.00	104.00	105.50	106,718
2020-08-26	105.50	105.50	105.50	105.50	117,862
2020-08-25	105.50	105.50	105.50	105.50	56,105
2020-08-24	106.50	106.50	105.50	105.50	25,226
2020-08-21	104.00	104.00	104.00	106.50	54,284
2020-08-20	104.00	104.00	104.00	106.50	50,147
2020-08-19	104.00	109.00	104.00	106.50	53,710
2020-08-18	104.00	109.00	104.00	106.50	43,366
2020-08-17	108.00	108.00	108.00	106.00	66,070
2020-08-14	109.00	109.00	102.00	106.50	60,565
2020-08-13	108.00	109.00	102.00	105.50	66,175
2020-08-12	106.00	106.00	106.00	106.00	67,028
2020-08-11	107.00	107.00	102.00	106.00	112,037
2020-08-10	109.00	109.00	104.00	104.50	25,379
2020-08-07	103.00	109.00	103.00	106.00	805,827
2020-08-06	108.00	108.00	104.00	106.50	589,391
2020-08-05	108.00	108.00	101.00	102.50	25,424
2020-08-04	102.50	102.50	102.50	102.50	21,483
2020-08-03	104.00	104.00	104.00	102.50	42,854
2020-07-31	103.00	104.00	102.00	102.00	43,489
2020-07-30	107.00	107.00	107.00	104.50	52,927
2020-07-29	107.00	108.00	103.00	104.50	28,507
2020-07-28	106.00	107.00	106.00	105.00	50,791
2020-07-27	109.00	109.00	108.00	105.50	48,769
2020-07-24	107.00	107.00	107.00	106.00	25,963
2020-07-23	108.00	109.00	108.00	105.50	82,615
2020-07-22	107.00	109.00	103.00	105.00	86,239
2020-07-21	105.00	107.00	105.00	103.00	46,560
2020-07-20	101.00	101.00	100.00	102.50	63,781
2020-07-17	104.00	104.00	104.00	102.50	96,566
2020-07-16	105.00	105.00	105.00	102.00	85,203
2020-07-15	105.00	105.00	101.00	103.00	102,271
2020-07-14	105.00	105.00	105.00	103.00	65,704
2020-07-13	103.00	105.00	102.00	103.50	123,378
2020-07-10	98.00	102.00	98.00	101.50	117,908
2020-07-09	97.00	97.00	97.00	98.50	107,727
2020-07-08	98.00	103.00	98.00	99.00	201,021
2020-07-07	99.00	99.00	96.00	99.25	225,980
2020-07-06	99.00	99.00	99.00	98.50	87,668
2020-07-03	98.00	98.00	98.00	99.00	43,552
2020-07-02	103.00	103.00	98.00	99.50	115,756
2020-07-01	98.50	100.00	98.50	100.00	53,264
2020-06-30	102.00	102.00	102.00	99.00	34,131
2020-06-29	101.00	101.00	100.00	99.00	186,773
2020-06-26	98.00	98.00	98.00	98.00	19,910
2020-06-25	101.00	101.00	101.00	98.50	88,936
2020-06-24	99.00	99.00	99.00	99.00	36,441
2020-06-23	98.00	101.00	98.00	99.00	210,498
2020-06-22	98.00	98.00	98.00	99.25	38,976
2020-06-19	98.00	98.00	97.50	97.75	78,357
2020-06-18	95.00	95.00	95.00	97.00	58,620
2020-06-17	98.00	98.00	98.00	96.50	80,329
2020-06-16	98.00	98.00	98.00	96.50	37,823
2020-06-15	97.00	97.00	95.00	96.50	65,294
2020-06-12	98.00	98.00	98.00	97.00	40,866
2020-06-11	99.00	101.00	99.00	99.50	1,387
2020-06-10	100.50	100.50	100.50	100.50	6,042
2020-06-09	100.00	100.00	99.00	100.50	31,979
2020-06-08	98.50	100.50	98.50	100.50	9,008
2020-06-05	98.50	98.50	98.50	98.50	54,794
2020-06-04	100.50	100.50	98.50	98.50	19,442
2020-06-03	101.00	101.00	101.00	100.50	72,164
2020-06-02	101.00	101.00	101.00	99.00	20,035
2020-06-01	99.00	99.75	99.00	99.75	10,803
2020-05-29	102.00	103.00	102.00	102.50	58,266
2020-05-28	103.00	103.00	103.00	102.50	12,445
2020-05-27	102.00	102.00	102.00	101.50	34,174
2020-05-26	101.00	101.00	101.00	101.50	28,824
2020-05-22	101.00	101.00	101.00	100.75	30,013
2020-05-21	101.25	101.25	100.75	100.75	23,553
2020-05-20	103.00	103.00	103.00	101.25	11,749
2020-05-19	103.00	103.00	103.00	101.25	15,651
2020-05-18	103.00	103.00	103.00	101.25	110,161
2020-05-15	101.00	101.00	101.00	102.00	31,112
2020-05-14	102.50	102.50	102.00	102.00	22,940
2020-05-13	101.00	101.00	101.00	102.50	38,596
2020-05-12	103.00	103.00	102.50	102.50	31,542
2020-05-11	102.00	102.00	102.00	103.00	72,745
2020-05-07	100.00	100.00	100.00	99.25	51,667
2020-05-06	99.50	99.50	99.50	99.00	9,780
2020-05-05	99.50	99.50	99.50	97.75	25,334
2020-05-04	100.00	100.00	99.50	97.75	17,360
2020-05-01	99.50	99.50	99.50	97.75	41,812
2020-04-30	100.00	100.00	100.00	100.00	22,644
2020-04-29	98.25	100.00	98.25	100.00	16,023
2020-04-28	99.50	99.50	99.50	97.75	75,970
2020-04-27	98.00	98.00	97.75	97.75	7,327
2020-04-24	99.00	99.00	99.00	98.00	39,158
2020-04-23	99.00	100.00	98.00	98.00	79,185
2020-04-22	97.50	97.50	97.50	97.50	32,605
2020-04-21	97.00	97.50	97.00	97.50	12,101
2020-04-20	98.50	98.50	97.00	97.00	22,490
2020-04-17	97.50	98.50	97.50	98.50	20,868
2020-04-16	99.00	99.00	97.50	97.50	7,492
2020-04-15	97.50	99.00	97.50	99.00	19,232
2020-04-14	99.00	99.00	99.00	99.00	41,150
2020-04-09	98.00	99.00	98.00	99.00	29,191
2020-04-08	98.00	98.00	98.00	97.00	58,515
2020-04-07	96.00	96.00	96.00	96.00	38,835
2020-04-06	94.00	94.00	94.00	94.00	26,281
2020-04-03	96.75	96.75	96.75	96.75	0
2020-04-03	97.00	97.00	97.00	94.00	8,285
2020-04-02	97.25	96.75	96.75	96.75	22,798
2020-04-02	97.25	97.25	97.25	97.25	22,798
2020-04-01	97.25	97.25	97.25	97.25	54,730
2020-04-01	97.25	97.25	97.25	97.25	54,617
2020-03-31	97.00	98.00	97.00	95.50	22,584
2020-03-30	94.00	94.00	94.00	94.00	13,393
2020-03-27	93.00	93.00	93.00	93.00	12,428
2020-03-26	96.00	96.00	95.00	93.50	32,763
2020-03-25	87.00	87.00	87.00	90.00	16,338
2020-03-24	90.00	90.00	90.00	86.50	8,208
2020-03-23	90.00	90.00	90.00	89.00	13,957
2020-03-20	84.00	84.00	84.00	84.00	4,725
2020-03-19	81.00	81.00	81.00	84.25	24,198
2020-03-18	84.00	84.00	84.00	87.00	27,940
2020-03-17	91.00	91.00	91.00	89.00	23,958
2020-03-16	94.00	94.00	94.00	94.00	46,252
2020-03-13	95.00	95.00	95.00	93.00	19,874
2020-03-12	96.00	96.00	96.00	96.50	10,337
2020-03-11	95.75	95.75	95.75	95.75	12,632
2020-03-10	96.50	97.50	96.50	96.25	28,074
2020-03-09	96.00	96.00	96.00	96.50	75,806
2020-03-06	97.00	97.00	97.00	96.50	23,929
2020-03-05	96.25	96.25	96.25	96.25	19,157
2020-03-04	97.00	97.00	97.00	96.50	46,703
2020-03-03	96.50	97.00	96.50	96.00	50,894
2020-03-02	95.50	96.50	95.50	96.25	68,563
2020-02-28	96.00	96.00	96.00	96.00	50,908
2020-02-27	97.50	97.50	97.50	97.50	35,190
2020-02-26	98.00	98.00	98.00	98.50	3,000
2020-02-25	99.00	99.00	99.00	99.00	14,468
2020-02-24	100.50	100.50	100.50	100.50	6,152
2020-02-21	100.00	100.50	100.00	100.50	1,662
2020-02-20	101.00	101.00	101.00	100.00	25,650
2020-02-19	102.00	102.00	102.00	100.50	23,693
2020-02-18	101.00	101.00	101.00	101.00	34,325
2020-02-17	101.00	102.00	101.00	101.00	78,168
2020-02-14	101.00	101.00	101.00	100.50	37,319
2020-02-13	100.00	101.00	100.00	100.25	19,240
2020-02-12	100.00	101.00	100.00	100.25	41,199
2020-02-11	101.00	101.00	101.00	100.25	2,101
2020-02-10	100.00	100.00	100.00	100.00	46,397
2020-02-07	99.00	99.50	99.00	99.25	30,931
2020-02-06	98.00	98.25	98.00	98.25	33,405
2020-02-05	98.00	99.00	98.00	98.00	29,534
2020-02-04	96.00	96.00	96.00	96.25	53,484
2020-02-03	95.50	95.50	95.50	95.50	10,417
2020-01-31	95.00	95.00	95.00	95.00	5,213
2020-01-30	94.00	94.00	94.00	95.00	40,236
2020-01-29	97.00	97.00	96.50	95.50	43,447
2020-01-28	97.00	97.00	97.00	95.50	31,573
2020-01-27	97.00	97.00	97.00	96.50	7,685
2020-01-24	97.00	97.00	97.00	96.50	45,534
2020-01-23	96.50	96.50	96.50	96.50	1,028
2020-01-22	96.50	96.50	96.50	96.50	17,642
2020-01-21	96.00	96.00	96.00	96.50	23,343
2020-01-20	97.00	97.00	97.00	96.50	13,063
2020-01-17	97.00	97.00	97.00	96.50	32,614
2020-01-16	96.50	96.50	96.50	96.50	28,293
2020-01-15	96.50	96.50	96.50	96.50	44,820
2020-01-14	96.50	96.50	96.50	96.50	19,725
2020-01-13	97.00	97.00	97.00	96.50	90,230
2020-01-10	96.50	96.50	96.50	96.50	39,201
2020-01-09	96.50	96.50	96.50	96.50	22,000
2020-01-08	97.00	97.00	97.00	96.50	14,471
2020-01-07	97.00	97.00	96.00	96.50	33,537
2020-01-06	96.50	96.50	96.00	96.00	31,984
2020-01-03	96.50	96.50	96.50	96.50	63,514
2020-01-02	96.50	96.50	96.50	96.50	18,710
2019-12-31	96.50	96.50	96.50	96.50	18,981
2019-12-30	96.50	96.75	96.50	96.75	22,256
2019-12-27	96.50	96.50	96.50	96.75	5,563
2019-12-24	96.75	96.75	96.75	96.75	8,387
2019-12-23	97.50	97.50	96.75	96.75	24,955
2019-12-20	97.50	97.50	97.50	97.00	218
2019-12-19	98.50	98.50	97.50	96.75	14,370
2019-12-18	99.00	99.00	99.00	99.25	9,763
2019-12-17	98.50	98.50	98.50	98.50	37,049
2019-12-16	97.50	97.50	97.50	98.50	30,811
2019-12-13	100.00	100.00	100.00	98.50	46,874
2019-12-12	98.00	98.00	98.00	98.25	84,169
2019-12-11	98.50	98.50	97.00	97.50	86,250
2019-12-10	98.00	98.00	98.00	98.75	8,756
2019-12-09	98.50	98.50	98.50	98.75	39,312
2019-12-06	99.50	99.50	99.50	98.25	3,090
2019-12-05	97.50	97.50	97.50	98.75	20,097
2019-12-04	98.75	98.75	98.75	98.75	4,040
2019-12-03	100.00	100.00	100.00	98.75	286
2019-12-02	97.50	97.50	97.50	98.75	22,689
2019-11-29	98.00	98.00	98.00	98.75	15,741
2019-11-28	100.00	100.00	100.00	99.00	9,470
2019-11-27	98.50	98.50	98.50	99.00	15,601
2019-11-26	98.00	98.00	98.00	98.00	14,240
2019-11-25	97.50	97.50	97.50	97.50	4,657
2019-11-22	97.00	97.00	97.00	97.50	18,287
2019-11-21	98.00	98.00	98.00	97.50	10,005
2019-11-20	96.00	97.00	96.00	97.50	25,481
2019-11-19	96.50	97.50	96.50	97.50	6,011
2019-11-18	97.00	97.00	97.00	96.50	20,629
2019-11-15	96.25	96.25	96.25	96.25	7,219
2019-11-14	95.50	95.50	95.50	96.25	6,005
2019-11-13	96.25	96.25	96.25	96.25	14,764
2019-11-12	96.25	96.25	96.25	96.25	12,187
2019-11-11	96.25	96.25	96.25	96.25	4,585
2019-11-08	96.00	96.00	96.00	96.25	22,948
2019-11-07	95.50	95.75	95.50	95.75	6,183
2019-11-06	95.50	95.50	95.50	95.50	18,603
2019-11-05	95.50	95.50	95.50	95.50	18,775
2019-11-04	95.00	95.00	95.00	95.50	20,355
2019-11-01	95.50	95.50	95.50	95.50	1,250
2019-10-31	95.50	95.50	95.50	95.50	7,004
2019-10-30	95.50	95.50	95.50	95.50	25,000
2019-10-29	95.00	95.00	95.00	95.00	8,900
2019-10-28	94.50	94.50	94.50	95.00	11,686
2019-10-25	95.00	95.00	95.00	95.00	8,537
2019-10-24	95.50	95.50	95.50	95.00	1,002
2019-10-23	94.75	94.75	94.75	94.75	6,200
2019-10-22	94.75	94.75	94.75	94.75	25,377
2019-10-21	94.00	94.00	94.00	94.75	24,662
2019-10-18	94.00	94.00	94.00	94.00	7,118
2019-10-17	93.50	93.50	93.50	94.25	19,942
2019-10-16	94.00	94.00	94.00	94.75	25,021
2019-10-15	94.00	94.00	94.00	94.50	13,468
2019-10-14	94.00	94.00	94.00	94.00	28,631
2019-10-11	94.00	94.00	94.00	94.50	35,737
2019-10-10	94.00	94.00	94.00	94.75	7,474
2019-10-09	94.00	95.00	94.00	94.75	7,117
2019-10-08	97.00	97.00	95.00	94.75	41,605
2019-10-07	96.50	96.50	96.50	97.25	46,849
2019-10-04	93.50	94.50	93.50	96.00	24,037
2019-10-03	92.75	93.00	92.75	93.00	18,521
2019-10-02	93.50	93.50	93.50	92.75	2,176
2019-10-01	92.00	92.00	92.00	92.75	5,789
2019-09-30	92.75	93.00	92.75	93.00	15,191
2019-09-27	93.50	93.50	92.00	92.75	17,896
2019-09-26	92.50	92.50	92.00	92.75	6,935
2019-09-25	93.00	93.00	93.00	93.00	19,210
2019-09-24	92.50	92.50	92.50	93.00	7,074
2019-09-23	93.50	93.50	93.50	93.00	37,053
2019-09-20	92.75	93.00	92.75	93.00	5,599
2019-09-19	93.50	93.50	93.50	92.75	4,074
2019-09-18	93.25	93.25	93.25	93.25	14,880
2019-09-17	93.00	93.25	93.00	93.25	26,421
2019-09-16	93.00	93.00	93.00	93.00	28,142
2019-09-13	93.00	93.00	93.00	93.00	27,016
2019-09-12	93.50	93.50	93.50	93.00	54,223
2019-09-11	93.00	93.00	93.00	92.75	32,866
2019-09-10	92.00	92.00	92.00	92.00	30,239
2019-09-09	91.00	91.00	91.00	92.00	3
2019-09-06	91.50	92.00	91.50	92.00	0
2019-09-05	91.50	91.50	91.50	91.50	3,000
2019-09-04	92.00	92.00	92.00	91.50	19,672
2019-09-03	91.25	91.25	91.25	91.25	13,826
2019-09-02	91.25	91.25	91.25	91.25	11,004
2019-08-30	91.25	91.25	91.25	91.25	10,710
2019-08-29	91.25	91.25	91.25	91.25	4,632
2019-08-28	90.50	92.00	90.50	91.25	5,728
2019-08-27	90.00	90.00	90.00	91.25	10,684
2019-08-23	92.00	92.00	92.00	91.00	705
2019-08-22	91.00	91.00	91.00	91.00	1,210
2019-08-21	91.25	91.25	91.00	91.00	30,030
2019-08-20	91.25	91.25	91.25	91.25	2,797
2019-08-19	92.00	92.00	90.50	91.25	2,469
2019-08-16	92.00	92.00	90.50	91.25	14,752
2019-08-15	90.50	90.50	90.50	91.25	5,607
2019-08-14	92.00	92.00	92.00	91.25	13,467
2019-08-13	91.25	91.25	91.25	91.25	20,937
2019-08-12	91.25	91.25	91.25	91.25	9,995
2019-08-09	90.50	90.50	90.50	91.25	39,031
2019-08-08	90.50	90.50	90.50	91.25	16,245
2019-08-07	90.50	91.00	90.50	91.00	9,581
2019-08-06	90.00	90.00	90.00	90.50	23,157
2019-08-05	90.00	90.00	90.00	90.50	9,000
2019-08-02	89.50	89.50	89.50	91.25	20,196
2019-08-01	90.50	91.00	90.50	91.00	411
2019-07-31	90.00	90.50	90.00	90.50	154
2019-07-30	90.00	90.00	90.00	90.00	16,190
2019-07-29	90.75	90.75	90.00	90.00	1,065
2019-07-26	90.00	90.75	90.00	90.75	9,345
2019-07-25	92.00	92.00	92.00	90.00	2,041
2019-07-24	91.00	91.00	91.00	89.75	10,300
2019-07-23	91.00	91.00	90.75	90.75	3,099
2019-07-22	90.00	91.00	90.00	91.00	2,883
2019-07-19	90.00	90.00	90.00	90.00	700
2019-07-18	90.00	90.00	90.00	90.00	10,000
2019-07-17	90.00	90.00	90.00	90.00	11,651
2019-07-16	90.25	90.25	90.00	90.00	21,225
2019-07-15	90.25	90.25	90.25	90.25	0
2019-07-12	90.50	90.50	90.25	90.25	24,117
2019-07-11	90.25	90.50	90.25	90.50	57,310
2019-07-10	90.25	90.25	90.25	90.25	639
2019-07-09	89.25	90.25	89.25	90.25	54,690
2019-07-08	89.25	89.25	89.25	89.25	7,499
2019-07-05	89.00	89.25	89.00	89.25	5,646
2019-07-04	89.00	89.00	89.00	89.00	24,130
2019-07-03	89.50	89.50	89.00	89.00	1,634
2019-07-02	88.50	88.50	88.50	89.50	37,170
2019-07-01	90.00	90.00	90.00	90.00	2,061
2019-06-28	89.75	90.00	89.75	90.00	1,000
2019-06-27	89.75	89.75	89.75	89.75	84
2019-06-26	88.00	88.00	88.00	89.75	10,271
2019-06-25	88.00	91.50	88.00	89.75	2,256
2019-06-24	91.50	91.50	91.50	89.75	29,187
2019-06-21	90.50	90.50	90.50	90.50	10,000
2019-06-20	91.00	91.00	90.50	90.50	7,218
2019-06-19	89.00	89.00	89.00	91.00	2,344
2019-06-18	92.00	92.00	92.00	90.75	2,275
2019-06-17	92.00	92.00	92.00	90.50	20,550
2019-06-14	90.00	90.00	90.00	90.50	20,364
2019-06-13	90.00	90.25	90.00	90.25	19,483
2019-06-12	89.00	89.00	89.00	90.00	31,920
2019-06-11	87.00	88.00	87.00	88.00	35,376
2019-06-10	85.50	87.00	85.50	87.00	93,885
2019-06-07	84.00	85.50	84.00	85.50	47,619
2019-06-06	84.00	84.00	84.00	84.00	36,365
2019-06-05	84.00	84.00	84.00	84.00	135,537
2019-06-04	82.00	82.00	82.00	82.00	6,060
2019-06-03	84.00	84.00	84.00	82.00	43,138
2019-05-31	80.00	80.00	80.00	81.50	4,637
2019-05-30	83.00	83.00	83.00	81.50	4,060
2019-05-29	80.00	80.00	80.00	81.50	4,000
2019-05-28	80.00	80.00	80.00	81.50	62,906
2019-05-24	82.75	82.75	82.50	82.50	20,667
2019-05-23	83.00	83.00	83.00	82.75	21,161
2019-05-22	87.00	87.00	87.00	85.00	8,882
2019-05-21	84.00	84.00	84.00	85.50	14,310
2019-05-20	86.00	86.00	85.00	85.50	39,516
2019-05-17	88.00	88.00	87.00	87.00	38,892
2019-05-16	89.00	89.00	89.00	89.00	70
2019-05-15	88.50	89.00	88.50	89.00	9,725
2019-05-14	89.00	89.00	88.50	88.50	30,708
2019-05-13	88.00	88.00	88.00	89.00	12,694
2019-05-10	90.00	90.00	90.00	89.00	8,187
2019-05-09	88.50	89.00	88.50	89.00	21,262

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

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

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