IDP.L Share History

IDP.L Share Price history. The following table shows end-of-day data IDP historical share prices for IDP.L, 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.

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

Date	Open	High	Low	Close	Volume
2022-05-31	29.00	29.00	29.00	29.00	0
2022-05-30	29.00	29.00	29.00	29.00	5,000
2022-05-27	29.00	29.00	29.00	29.00	1,450
2022-05-26	29.00	29.00	29.00	29.00	427
2022-05-25	29.00	29.00	29.00	29.00	6,671
2022-05-24	29.00	29.00	29.00	29.00	8,000
2022-05-23	29.00	29.00	29.00	29.00	30,000
2022-05-20	28.00	29.00	28.00	29.00	15,000
2022-05-19	27.00	28.00	27.00	28.00	25,000
2022-05-18	27.00	27.00	27.00	27.00	5,000
2022-05-17	27.00	27.00	27.00	27.00	0
2022-05-16	26.50	27.00	26.50	27.00	15,000
2022-05-13	26.50	26.50	26.50	26.50	26,136
2022-05-12	27.50	27.50	26.50	26.50	51,711
2022-05-11	27.50	27.50	27.50	27.50	18,350
2022-05-10	29.50	29.50	27.50	27.50	67,043
2022-05-09	31.00	31.00	29.50	29.50	4,320
2022-05-06	31.00	29.50	29.50	31.00	54,089
2022-05-05	31.00	31.00	31.00	31.00	6,878
2022-05-04	31.00	31.00	31.00	31.00	25,754
2022-05-03	31.00	31.00	31.00	31.00	38,800
2022-05-02	31.00	31.00	31.00	31.00	0
2022-04-29	31.00	31.00	31.00	31.00	88,587
2022-04-28	31.00	31.00	31.00	31.00	0
2022-04-27	31.00	31.00	31.00	31.00	0
2022-04-26	31.00	31.00	31.00	31.00	5,929
2022-04-25	31.00	31.00	31.00	31.00	10,000
2022-04-22	31.00	31.00	31.00	31.00	18,000
2022-04-21	31.00	31.00	31.00	31.00	0
2022-04-20	31.00	31.00	31.00	31.00	9,160
2022-04-19	31.00	31.00	29.00	31.00	4,000
2022-04-18	31.00	31.00	31.00	31.00	0
2022-04-15	31.00	31.00	31.00	31.00	0
2022-04-14	31.00	31.00	31.00	31.00	0
2022-04-13	31.00	31.00	31.00	31.00	49,860
2022-04-12	31.00	31.00	29.00	31.00	64,000
2022-04-11	31.00	31.00	31.00	31.00	0
2022-04-08	31.00	31.00	31.00	31.00	119,799
2022-04-07	30.50	31.30	30.50	31.00	59,625
2022-04-06	31.00	31.00	30.50	30.50	285,200
2022-04-05	30.00	31.00	29.50	31.00	232,888
2022-04-04	31.00	31.00	30.00	30.00	109,609
2022-04-01	33.50	31.40	31.40	31.40	428,854
2022-03-31	30.00	33.50	30.00	33.50	1,552,581
2022-03-30	29.50	29.50	28.00	28.00	30,800
2022-03-29	29.50	29.50	29.50	29.50	25,101
2022-03-28	29.50	29.50	29.50	29.50	10,000
2022-03-25	29.50	29.50	29.50	29.50	13,691
2022-03-24	28.00	28.40	28.40	28.40	84,447
2022-03-23	27.50	28.00	27.50	28.00	337,079
2022-03-22	25.00	27.00	25.00	27.00	107,574
2022-03-21	25.00	25.40	25.40	25.40	40,221
2022-03-18	26.00	26.00	25.00	25.00	86,157
2022-03-17	26.00	26.00	26.00	26.00	3,811
2022-03-16	26.00	26.00	26.00	26.00	13,000
2022-03-15	27.50	27.50	26.00	26.00	37,244
2022-03-14	27.50	27.50	27.50	27.50	15,000
2022-03-11	28.00	28.00	27.50	27.50	50,949
2022-03-10	28.00	28.00	28.00	28.00	274,943
2022-03-09	28.00	28.00	27.50	28.00	39,962
2022-03-08	28.50	28.50	28.00	28.00	22,069
2022-03-07	31.50	31.50	28.50	28.50	184,055
2022-03-04	32.50	32.50	31.50	31.50	142,805
2022-03-03	33.00	33.00	32.00	32.50	96,559
2022-03-02	34.50	34.50	33.00	33.00	64,507
2022-03-01	34.50	34.50	34.50	34.50	0
2022-02-28	35.00	35.00	34.50	34.50	27,002
2022-02-25	33.50	35.00	33.50	35.00	40,025
2022-02-24	36.00	36.00	33.50	33.50	92,239
2022-02-23	36.00	36.00	36.00	36.00	5,000
2022-02-22	36.00	36.00	36.00	36.00	39,902
2022-02-21	36.00	36.00	36.00	36.00	69,880
2022-02-18	37.00	37.00	36.00	36.00	10,877
2022-02-17	37.00	37.00	37.00	37.00	33,373
2022-02-16	37.00	37.00	37.00	37.00	3,250
2022-02-15	37.00	37.00	37.00	37.00	20,555
2022-02-14	38.00	38.00	37.50	37.50	22,192
2022-02-11	38.00	38.00	37.00	38.00	42,770
2022-02-10	38.00	38.00	38.00	38.00	11,784
2022-02-09	37.50	38.50	37.50	38.00	117,820
2022-02-08	37.00	38.50	37.00	37.00	108,523
2022-02-07	37.00	37.00	37.00	37.00	47,894
2022-02-04	36.50	37.00	36.50	37.00	35,763
2022-02-03	36.50	36.50	36.50	36.50	13,431
2022-02-02	37.00	37.00	36.50	36.50	52,803
2022-02-01	36.50	39.00	36.50	37.00	211,929
2022-01-31	37.50	37.50	36.00	36.50	77,249
2022-01-28	38.00	38.50	37.50	37.50	81,018
2022-01-27	38.50	38.50	37.00	38.00	41,238
2022-01-26	38.00	38.50	38.00	38.50	30,001
2022-01-25	38.50	38.50	37.50	38.00	35,009
2022-01-24	39.00	40.00	38.50	39.00	113,636
2022-01-21	39.50	39.50	37.00	39.00	105,092
2022-01-20	37.50	39.50	36.50	39.50	82,000
2022-01-19	36.50	38.00	36.50	37.50	32,375
2022-01-18	37.50	37.50	36.00	36.50	64,086
2022-01-17	37.00	37.50	37.00	37.50	16,306
2022-01-14	38.00	38.00	37.00	37.00	92,991
2022-01-13	37.00	38.00	35.50	38.00	160,339
2022-01-12	39.00	41.00	37.00	37.00	182,745
2022-01-11	39.00	39.00	39.00	39.00	25,611
2022-01-10	41.00	41.00	39.00	39.00	84,545
2022-01-07	41.00	41.00	41.00	41.00	7,173
2022-01-06	43.50	41.00	40.50	41.00	341,023
2022-01-05	43.00	45.00	43.00	43.50	325,040
2022-01-04	43.00	43.50	43.00	43.00	168,946
2022-01-03	42.50	42.50	42.50	42.50	0
2021-12-31	43.00	43.00	42.50	42.50	69,751
2021-12-30	39.00	44.00	41.00	44.00	648,991
2021-12-29	38.50	40.50	38.50	39.00	720,937
2021-12-28	38.50	38.50	38.50	38.50	0
2021-12-27	38.50	38.50	38.50	38.50	0
2021-12-24	38.50	38.50	38.50	38.50	74,833
2021-12-23	33.25	38.50	33.25	38.50	1,097,019
2021-12-22	33.00	33.25	33.00	33.25	178,032
2021-12-21	33.00	33.50	33.50	33.00	21,023
2021-12-20	31.00	33.50	31.00	33.00	389,707
2021-12-17	31.00	31.00	31.00	31.00	17,744
2021-12-16	33.00	33.00	31.00	31.00	75,330
2021-12-15	33.50	33.50	33.00	33.00	5,441
2021-12-14	34.00	34.00	33.50	33.50	2,320
2021-12-13	34.00	34.00	34.00	34.00	20,300
2021-12-10	34.00	34.00	34.00	34.00	11,500
2021-12-09	33.50	34.00	33.50	34.00	17,520
2021-12-08	34.00	34.50	33.05	33.50	27,833
2021-12-07	35.50	36.50	34.50	34.50	226,381
2021-12-06	30.50	36.00	30.50	35.50	274,585
2021-12-03	30.00	30.00	30.00	30.00	72,763
2021-12-02	31.50	30.80	27.50	30.80	335,904
2021-12-01	34.00	34.00	31.50	31.50	52,246
2021-11-30	34.00	34.00	34.00	34.00	5,158
2021-11-29	35.50	33.00	33.00	33.00	21,075
2021-11-26	35.50	34.00	34.00	34.00	30,359
2021-11-25	35.00	35.50	35.50	35.50	749
2021-11-24	33.50	36.00	33.50	35.50	166,898
2021-11-23	33.50	33.50	33.50	33.50	0
2021-11-22	33.50	33.50	33.50	33.50	20,262
2021-11-19	33.50	33.50	33.50	33.50	19,000
2021-11-18	35.00	35.00	31.50	33.50	117,802
2021-11-17	36.00	36.00	35.50	35.50	20,137
2021-11-16	37.00	37.00	36.00	36.00	2,793
2021-11-15	37.00	37.00	37.00	37.00	4,824
2021-11-12	37.00	37.00	37.00	37.00	800
2021-11-11	37.00	37.00	37.00	37.00	5,729
2021-11-10	37.00	37.00	37.00	37.00	9,000
2021-11-09	36.00	37.50	35.10	37.00	269,080
2021-11-08	36.00	36.00	36.00	36.00	3,819
2021-11-05	36.00	36.00	36.00	36.00	0
2021-11-04	36.00	36.00	36.00	36.00	4,765
2021-11-03	36.00	36.00	36.00	36.00	0
2021-11-02	36.00	36.00	36.00	36.00	80,049
2021-11-01	34.00	36.00	33.10	36.00	120,362
2021-10-29	34.00	34.00	34.00	34.00	7,086
2021-10-28	34.00	34.00	34.00	34.00	2,336
2021-10-27	35.50	35.50	34.00	34.00	22,927
2021-10-26	35.50	35.50	35.50	35.50	2,343
2021-10-25	35.50	35.50	35.50	35.50	0
2021-10-22	36.00	36.00	35.50	35.50	22,000
2021-10-21	36.00	36.00	36.00	36.00	1,975
2021-10-20	36.50	36.50	36.00	36.00	8,055
2021-10-19	36.00	36.50	36.00	36.50	19,188
2021-10-18	37.00	37.00	36.00	36.00	57,605
2021-10-15	36.00	37.00	36.00	37.00	6,612
2021-10-14	35.50	37.00	35.50	37.00	8,841
2021-10-13	36.50	36.50	36.50	36.50	2,115
2021-10-12	37.50	37.50	37.50	37.50	53,046
2021-10-11	37.00	37.00	37.00	37.00	0
2021-10-08	37.00	37.00	37.00	37.00	2,173
2021-10-07	37.00	37.00	37.00	37.00	52,000
2021-10-06	37.00	37.00	37.00	37.00	5,000
2021-10-05	37.00	37.00	37.00	37.00	14,943
2021-10-04	37.00	37.00	37.00	37.00	3,600
2021-10-01	37.00	37.00	37.00	37.00	12,675
2021-09-30	37.00	37.00	37.00	37.00	12,157
2021-09-29	37.00	37.00	37.00	37.00	349
2021-09-28	37.50	37.50	37.00	37.00	54,565
2021-09-27	37.50	38.00	38.00	38.00	14,189
2021-09-24	37.50	37.50	37.50	37.50	25,044
2021-09-23	38.50	38.50	37.50	37.50	100,058
2021-09-22	38.50	38.50	38.50	38.50	33,348
2021-09-21	38.50	38.50	38.50	38.50	420
2021-09-20	39.50	39.50	38.50	38.50	72,857
2021-09-17	42.50	42.00	39.50	39.50	181,232
2021-09-16	40.00	41.00	41.00	42.50	323,578
2021-09-15	39.00	40.00	38.00	40.00	86,807
2021-09-14	40.00	40.00	39.00	39.00	326,282
2021-09-13	40.00	40.00	40.00	40.00	143,014
2021-09-10	40.00	40.00	40.00	40.00	43,232
2021-09-09	40.00	40.00	40.00	40.00	39,949
2021-09-08	37.00	40.00	37.00	40.00	2,665,839
2021-09-07	36.00	37.50	37.50	37.50	920,022
2021-09-06	36.00	36.00	36.00	36.00	546,998
2021-09-03	36.90	36.90	36.00	36.00	752,807
2021-09-02	33.50	36.00	33.50	36.00	196,408
2021-09-01	33.00	33.00	32.50	32.50	30,796
2021-08-31	33.00	33.00	33.00	33.00	8,394
2021-08-30	33.00	33.00	33.00	33.00	0
2021-08-27	33.00	33.00	33.00	33.00	1,886
2021-08-26	33.00	33.00	33.00	33.00	1,414
2021-08-25	33.00	33.00	33.00	33.00	110,833
2021-08-24	33.00	33.00	33.00	33.00	5,624
2021-08-23	33.00	33.00	33.00	33.00	13,338
2021-08-20	32.50	33.00	32.50	33.00	82,737
2021-08-19	32.50	32.50	32.50	32.50	3,028
2021-08-18	32.50	32.50	32.50	32.50	0
2021-08-17	32.50	32.50	32.50	32.50	0
2021-08-16	32.50	32.50	32.50	32.50	71,400
2021-08-13	32.50	32.50	32.50	32.50	12,266
2021-08-12	32.00	32.50	32.00	32.50	15,223
2021-08-11	33.00	33.00	32.00	32.00	74,428
2021-08-10	33.50	32.00	32.00	32.00	24,271
2021-08-09	35.00	35.00	32.00	33.50	52,154
2021-08-06	35.00	35.00	35.00	35.00	28,333
2021-08-05	34.50	35.00	34.50	35.00	19,162
2021-08-04	34.50	34.50	34.50	34.50	15,853
2021-08-03	34.50	34.50	34.50	34.50	1,111
2021-08-02	34.00	34.50	34.00	34.50	77,267
2021-07-30	31.50	32.90	32.90	34.00	202,521
2021-07-29	32.00	32.00	31.50	31.50	73,004
2021-07-28	32.00	32.00	32.00	32.00	39,722
2021-07-27	33.00	32.00	32.00	32.00	13,769
2021-07-26	33.00	33.00	33.00	33.00	9,154
2021-07-23	33.00	33.00	33.00	33.00	20,203
2021-07-22	33.00	33.00	33.00	33.00	15,190
2021-07-21	33.50	33.00	33.00	33.00	27,863
2021-07-20	34.50	34.50	32.50	32.50	68,045
2021-07-19	35.50	35.50	34.50	34.50	47,053
2021-07-16	35.75	35.75	35.50	35.50	8,723
2021-07-15	36.50	37.00	37.00	35.75	7,265
2021-07-14	36.50	36.50	36.50	36.50	6,792
2021-07-13	36.50	36.50	36.50	36.50	0
2021-07-12	38.00	36.00	36.00	36.50	127,225
2021-07-09	37.75	38.00	37.75	37.75	15,384
2021-07-08	39.25	36.40	34.00	36.40	448,847
2021-07-07	39.25	39.25	39.25	39.25	20,627
2021-07-06	39.25	39.25	39.25	39.25	68,864
2021-07-05	37.50	39.25	37.00	39.25	45,614
2021-07-02	37.50	37.50	37.50	37.50	129,443
2021-07-01	37.50	37.50	37.00	37.50	65,000
2021-06-30	37.50	37.50	37.50	37.50	3,210
2021-06-29	37.50	37.50	37.50	37.50	6,019
2021-06-28	37.50	37.50	37.50	37.50	2,912
2021-06-25	37.50	37.50	37.50	37.50	12,439
2021-06-24	37.50	37.50	37.50	37.50	75,699
2021-06-23	37.50	37.50	37.00	37.50	31,326
2021-06-22	37.50	37.50	37.50	37.50	4,944
2021-06-21	38.50	38.50	37.50	37.50	74,437
2021-06-18	39.00	39.00	38.50	38.50	37,929
2021-06-17	39.00	39.00	39.00	39.00	57,454
2021-06-16	37.50	39.00	37.00	39.00	1,130,573
2021-06-15	37.00	37.50	37.00	37.50	130,361
2021-06-14	37.00	37.00	37.00	37.00	35,377
2021-06-11	37.00	37.00	36.00	37.00	230,000
2021-06-10	37.00	37.00	37.00	37.00	34,534
2021-06-09	37.00	37.00	37.00	37.00	40,558
2021-06-08	37.00	36.00	36.00	36.00	87,684
2021-06-07	37.00	38.00	38.00	37.00	27,168
2021-06-04	37.00	37.00	37.00	37.00	56,328
2021-06-03	37.00	37.00	37.00	37.00	11,697
2021-06-02	36.50	37.00	36.00	37.00	108,892
2021-06-01	36.50	37.00	36.50	37.00	106,122
2021-05-28	36.00	36.00	35.50	36.00	202,652
2021-05-27	35.50	35.50	35.50	35.50	148,599
2021-05-26	35.50	35.50	35.50	35.50	137,257
2021-05-25	36.00	36.00	35.50	35.50	288,453
2021-05-24	37.00	37.00	36.00	36.00	186,927
2021-05-21	36.25	37.00	36.50	37.00	555,586
2021-05-20	36.00	37.00	36.00	36.00	405,786
2021-05-19	38.00	38.00	37.00	37.00	157,282
2021-05-18	39.00	39.00	38.25	38.25	192,857
2021-05-17	39.00	39.00	39.00	39.00	36,195
2021-05-14	39.00	39.00	39.00	39.00	15,960
2021-05-13	39.50	39.50	39.00	39.00	16,956
2021-05-12	39.50	39.50	39.50	39.50	87,923
2021-05-11	40.00	40.00	39.50	39.50	73,258
2021-05-10	40.50	40.00	39.20	40.00	55,337
2021-05-07	36.50	41.00	40.00	40.00	545,114
2021-05-06	37.00	37.00	37.00	36.50	90,444
2021-05-05	38.75	37.00	37.00	37.00	210,495
2021-05-04	39.00	39.00	38.25	38.75	219,628
2021-04-30	40.00	40.50	39.00	39.00	622,299
2021-04-29	40.00	40.00	39.00	39.00	228,094
2021-04-28	40.50	40.50	39.00	39.50	389,202
2021-04-27	40.25	40.50	37.50	40.50	413,767
2021-04-26	41.50	41.50	40.25	40.25	116,156
2021-04-23	41.50	41.50	41.50	41.50	43,073
2021-04-22	41.50	41.50	41.50	41.50	6,860
2021-04-21	41.50	41.50	41.50	41.50	14,070
2021-04-20	44.50	44.50	41.00	41.50	95,703
2021-04-19	40.00	44.00	44.00	44.00	239,518
2021-04-16	40.00	40.00	40.00	40.00	69,762
2021-04-15	40.00	40.00	40.00	40.00	389,462
2021-04-14	40.00	40.00	40.00	40.00	20,980
2021-04-13	40.00	40.00	40.00	40.00	41,847
2021-04-12	40.00	40.00	39.00	40.00	13,860
2021-04-09	40.00	40.00	40.00	40.00	165,111
2021-04-08	40.00	40.00	40.00	40.00	71,229
2021-04-07	40.30	40.30	40.30	40.00	66,560
2021-04-06	39.50	40.00	40.00	40.00	157,767
2021-04-01	39.50	39.50	39.50	39.50	65,434
2021-03-31	40.25	39.70	39.70	39.70	231,163
2021-03-30	40.50	40.50	40.50	40.50	11,889
2021-03-29	40.50	40.50	40.50	40.50	1,500
2021-03-26	40.50	40.50	40.50	40.50	0
2021-03-25	40.50	41.00	41.00	40.50	1,586
2021-03-24	42.75	42.75	40.50	40.50	46,164
2021-03-23	42.75	42.75	42.75	42.75	10,172
2021-03-22	42.00	42.75	42.00	42.75	331,620
2021-03-19	40.50	42.00	39.10	42.00	222,079
2021-03-18	40.50	40.50	40.50	40.50	145,862
2021-03-17	40.50	40.00	39.10	39.10	49,490
2021-03-16	40.50	40.00	40.00	40.00	113,780
2021-03-15	40.00	41.00	40.00	40.50	78,424
2021-03-12	41.50	42.00	42.00	42.00	104,574
2021-03-11	41.50	41.50	41.50	41.50	55,583
2021-03-10	41.50	41.50	41.50	41.50	13,444
2021-03-09	41.50	41.50	41.50	41.50	8,158
2021-03-08	41.50	41.50	41.50	41.50	27,976
2021-03-05	41.00	42.00	41.00	41.50	69,261
2021-03-04	42.00	41.00	41.00	41.00	82,530
2021-03-03	42.00	42.00	42.00	42.00	24,117
2021-03-02	42.00	42.00	42.00	42.00	518,421
2021-03-01	42.00	42.00	42.00	42.00	44,824
2021-02-26	42.00	42.00	42.00	42.00	71,443
2021-02-25	41.00	43.30	42.50	42.00	183,240
2021-02-24	45.00	45.00	42.50	43.50	202,566
2021-02-23	44.50	45.00	43.50	45.00	131,978
2021-02-22	44.50	44.50	44.50	44.50	59,519
2021-02-19	46.50	46.50	44.50	44.50	99,071
2021-02-18	46.00	46.50	46.00	46.50	66,588
2021-02-17	45.00	46.00	44.50	46.00	80,114
2021-02-16	46.00	46.00	46.00	46.00	33,736
2021-02-15	47.50	47.50	46.00	46.00	11,748
2021-02-12	48.00	48.00	47.50	47.50	23,192
2021-02-11	49.00	49.00	48.00	48.00	30,902
2021-02-10	49.00	49.00	49.00	49.00	19,237
2021-02-09	49.00	49.00	48.50	49.00	66,246
2021-02-08	48.50	48.00	48.00	48.00	774,359
2021-02-05	48.00	48.50	47.00	48.50	64,231
2021-02-04	48.00	48.00	48.00	48.00	13,796
2021-02-03	48.50	49.00	48.00	48.00	70,316
2021-02-02	43.50	51.50	43.50	49.00	831,860
2021-02-01	42.00	42.50	42.00	42.50	164,392
2021-01-29	41.50	42.00	41.50	42.00	34,853
2021-01-28	41.50	41.50	41.50	41.50	39,128
2021-01-27	40.00	41.50	40.00	41.50	56,910
2021-01-26	39.50	40.00	39.10	40.00	124,996
2021-01-25	42.00	42.00	39.50	39.50	166,542
2021-01-22	47.50	42.00	42.00	42.00	209,572
2021-01-21	46.80	47.50	44.50	47.50	81,689
2021-01-20	49.00	49.00	39.00	44.50	215,738
2021-01-19	49.00	49.00	49.00	49.00	77,749
2021-01-18	46.50	49.00	46.50	49.00	152,096
2021-01-15	54.50	54.50	44.50	46.50	682,000
2021-01-14	54.00	55.00	55.00	55.00	191,707
2021-01-13	52.00	54.00	52.00	54.00	61,356
2021-01-12	50.50	53.00	51.00	52.00	166,530
2021-01-11	36.50	55.50	36.50	50.50	523,781
2021-01-08	65.00	65.00	65.00	65.00	179,420
2021-01-07	65.00	65.00	65.00	65.00	117,370
2021-01-06	66.40	66.40	65.00	65.00	46,444
2021-01-05	62.50	64.50	62.50	64.50	34,448
2021-01-04	62.00	63.40	62.50	62.50	13,353
2020-12-31	62.00	62.00	62.00	62.00	17,600
2020-12-30	62.00	62.00	62.00	62.00	15,200
2020-12-29	61.00	62.00	61.00	62.00	16,440
2020-12-24	61.00	61.00	61.00	61.00	0
2020-12-23	60.00	61.00	60.00	61.00	16,440
2020-12-22	60.00	60.00	60.00	60.00	7,269
2020-12-21	60.00	60.00	60.00	60.00	28,895
2020-12-18	60.00	60.00	60.00	60.00	50,800
2020-12-17	60.50	63.00	63.00	60.00	44,502
2020-12-16	61.00	61.00	60.50	60.50	34,089
2020-12-15	61.00	61.00	61.00	61.00	10,230
2020-12-14	62.50	62.50	61.00	61.00	17,960
2020-12-11	63.00	63.00	62.50	62.50	11,111
2020-12-10	63.00	63.00	63.00	63.00	9,118
2020-12-09	63.00	60.00	60.00	60.00	8,570
2020-12-08	63.00	63.00	63.00	63.00	15,829
2020-12-07	63.00	63.00	63.00	63.00	11,014
2020-12-04	64.00	64.00	63.00	63.00	22,815
2020-12-03	64.00	64.00	64.00	64.00	17,668
2020-12-02	60.00	64.00	60.00	64.00	44,522
2020-12-01	66.50	66.50	63.00	63.00	48,385
2020-11-30	66.50	66.50	66.50	66.50	5,784
2020-11-27	66.50	66.50	66.50	66.50	5,450
2020-11-26	66.50	66.50	66.50	66.50	15,540
2020-11-25	68.50	65.00	65.00	65.00	29,235
2020-11-24	63.00	67.40	63.00	67.00	76,020
2020-11-23	62.00	64.50	58.80	63.50	25,391
2020-11-20	62.00	62.00	62.00	62.00	27,418
2020-11-19	61.00	62.00	61.00	62.00	2,743
2020-11-18	58.00	63.00	61.00	61.00	71,550
2020-11-17	58.00	58.00	58.00	58.00	1,000
2020-11-16	59.00	60.00	60.00	60.00	435,978
2020-11-13	59.00	59.00	58.00	59.00	27,132
2020-11-12	59.00	59.00	59.00	59.00	12,975
2020-11-11	60.50	60.00	59.00	59.00	24,450
2020-11-10	60.00	60.00	60.00	60.00	46,826
2020-11-09	60.00	60.00	60.00	60.00	26,977
2020-11-06	60.00	60.00	60.00	60.00	1,276
2020-11-05	61.00	61.50	60.00	60.00	37,430
2020-11-04	61.00	61.00	60.00	61.00	11,250
2020-11-03	61.00	61.00	61.00	61.00	0
2020-11-02	63.00	63.00	60.00	61.00	76,475
2020-10-30	64.50	64.50	63.00	63.00	57,582
2020-10-29	65.00	65.00	65.00	64.50	67,812
2020-10-28	69.50	68.50	65.00	65.00	637,941
2020-10-27	55.00	70.00	70.00	70.00	351,255
2020-10-26	52.50	55.00	52.50	54.50	73,815
2020-10-23	52.50	52.50	52.50	52.50	11,000
2020-10-22	52.50	52.50	52.50	52.50	26,995
2020-10-21	52.50	52.50	52.50	52.50	40,104
2020-10-20	53.00	53.00	52.50	52.50	64,443
2020-10-16	44.50	52.60	48.30	52.00	256,024
2020-10-15	47.50	47.50	41.00	44.50	154,071
2020-10-14	48.50	49.00	47.50	47.50	49,146
2020-10-13	48.00	48.50	46.50	48.50	115,093
2020-10-12	49.00	49.00	48.00	48.00	51,636
2020-10-09	49.00	49.00	49.00	49.00	13,516
2020-10-08	53.00	48.00	48.00	48.00	46,553
2020-10-07	53.00	53.00	53.00	53.00	9,450
2020-10-06	55.00	55.00	52.50	53.00	26,139
2020-10-05	56.50	56.50	55.00	55.00	27,123
2020-10-02	56.50	56.50	56.50	56.50	0
2020-10-01	56.50	56.50	56.50	56.50	3,248
2020-09-30	59.50	59.50	56.00	56.50	138,519
2020-09-29	60.00	60.00	58.50	58.50	22,852
2020-09-28	59.50	61.50	59.50	60.00	88,436
2020-09-25	57.50	57.50	56.50	56.50	40,735
2020-09-24	57.50	57.50	57.50	57.50	21,717
2020-09-23	56.00	57.50	55.50	57.50	19,724
2020-09-22	56.00	58.00	56.00	58.00	45,991
2020-09-21	60.00	61.00	59.00	59.00	39,974
2020-09-18	62.00	62.00	62.00	60.00	15,188
2020-09-17	60.00	62.00	62.00	60.00	26,019
2020-09-16	60.00	60.00	60.00	60.00	23,469
2020-09-15	60.00	60.00	60.00	60.00	22,848
2020-09-14	60.00	63.00	60.00	60.00	27,226
2020-09-11	60.00	60.00	57.50	60.00	55,373
2020-09-10	56.00	57.00	56.00	56.00	5,448
2020-09-09	54.50	56.00	54.50	56.00	39,275
2020-09-08	54.50	54.50	54.50	54.50	1,832
2020-09-07	56.00	56.00	54.50	54.50	9,274
2020-09-04	56.00	56.00	56.00	56.00	28,349
2020-09-03	56.00	56.00	56.00	56.00	18,437
2020-09-02	56.00	57.20	57.20	56.00	22,259
2020-09-01	54.50	57.20	57.20	56.00	36,006
2020-08-28	56.50	59.40	54.50	54.50	62,559
2020-08-27	58.00	58.00	56.50	56.50	8,205
2020-08-26	58.00	58.00	58.00	58.00	231
2020-08-25	58.00	55.00	55.00	58.00	11,430
2020-08-24	58.00	58.00	56.00	58.00	53,296
2020-08-21	59.00	59.00	57.50	57.50	27,681
2020-08-20	60.00	60.00	58.00	59.00	98,319
2020-08-19	60.00	60.00	60.00	60.00	13,530
2020-08-18	60.00	60.00	60.00	60.00	33,577
2020-08-17	60.00	58.80	58.80	60.00	8,642
2020-08-14	60.00	62.00	62.00	60.00	46,663
2020-08-13	61.00	62.00	58.00	60.00	27,290
2020-08-12	61.00	61.00	60.00	61.00	38,679
2020-08-11	60.50	63.80	61.00	61.00	82,563
2020-08-10	60.50	62.40	60.50	60.50	21,114
2020-08-07	59.50	60.50	57.00	60.50	0
2020-08-06	60.50	63.00	63.00	60.50	8,045
2020-08-05	61.50	62.20	62.20	60.50	59,561
2020-08-04	63.00	63.00	60.50	61.50	24,610
2020-08-03	63.50	65.80	63.00	63.00	12,843
2020-07-31	63.50	63.50	60.20	63.50	47,210
2020-07-30	65.60	65.60	62.00	64.00	12,894
2020-07-29	61.50	65.50	61.50	64.00	76,238
2020-07-28	61.50	63.00	60.00	61.50	77,964
2020-07-27	61.50	61.50	61.50	61.50	1,738
2020-07-24	62.00	62.00	61.50	61.50	72,991
2020-07-23	62.00	60.20	60.20	62.00	10,901
2020-07-22	62.00	62.00	61.00	62.00	46,095
2020-07-21	62.00	62.00	62.00	62.00	65,552
2020-07-20	62.00	60.00	60.00	62.00	59,725
2020-07-17	62.50	60.00	60.00	62.00	5,046
2020-07-16	64.00	64.00	62.50	62.50	7,971
2020-07-15	64.50	62.00	61.00	64.00	14,417
2020-07-14	64.50	64.50	64.50	64.50	15,099
2020-07-13	63.50	67.00	64.00	64.50	36,068
2020-07-10	65.00	67.00	62.50	65.00	591,611
2020-07-09	76.40	76.40	73.00	73.00	18,854
2020-07-08	72.50	72.50	72.50	72.50	7,973
2020-07-07	72.50	72.50	72.50	72.50	137
2020-07-06	73.00	73.00	72.50	72.50	112,566
2020-07-03	73.00	73.00	73.00	73.00	8,564
2020-07-02	76.80	76.80	71.00	73.00	4,920
2020-07-01	73.00	73.00	73.00	73.00	57,239
2020-06-30	74.50	74.50	74.50	74.50	24,021
2020-06-29	74.50	74.50	74.50	74.50	5,114
2020-06-26	72.00	72.00	72.00	74.50	1,655
2020-06-25	74.50	72.00	72.00	74.50	41,514
2020-06-24	74.50	74.50	74.50	74.50	12,867
2020-06-23	74.50	74.50	74.50	74.50	15,445
2020-06-22	74.60	75.00	71.50	74.50	34,018
2020-06-19	74.00	77.00	77.00	74.00	12,037
2020-06-18	74.50	74.50	74.00	74.00	202,970
2020-06-17	77.00	77.00	77.00	74.50	21,137
2020-06-16	71.50	74.50	71.50	74.50	14,535
2020-06-15	74.50	74.50	68.50	71.00	164,477
2020-06-12	76.00	73.00	73.00	74.50	266,878
2020-06-11	77.50	79.80	76.00	76.00	58,953
2020-06-10	81.00	81.00	81.00	78.00	6,768
2020-06-09	78.00	78.00	78.00	78.00	10,213
2020-06-08	80.00	80.00	76.00	78.00	120,734
2020-06-05	79.50	81.00	79.50	80.00	32,842
2020-06-04	84.00	86.00	79.50	79.50	61,269
2020-06-03	88.00	88.00	84.00	84.00	76,357
2020-06-02	83.50	90.00	82.00	88.00	182,613
2020-06-01	84.00	84.00	83.50	83.50	55,498
2020-05-29	84.00	84.00	84.00	84.00	143,896
2020-05-28	74.00	85.50	74.00	84.00	142,090
2020-05-27	74.00	76.00	74.00	75.50	16,207
2020-05-26	72.50	75.50	70.20	75.50	141,224
2020-05-22	67.00	68.50	67.00	67.00	26,068
2020-05-21	70.00	70.00	67.00	67.00	36,973
2020-05-20	70.00	70.00	70.00	70.00	5,000
2020-05-19	70.00	70.00	69.00	70.00	6,000
2020-05-18	69.50	70.00	69.50	70.00	35,077
2020-05-15	76.50	76.50	69.50	69.50	49,713
2020-05-14	77.00	77.00	76.50	76.50	7,764
2020-05-13	77.00	76.00	75.00	77.00	106,973
2020-05-12	79.00	79.00	74.00	77.00	37,601
2020-05-11	79.00	79.50	79.00	79.00	99,796
2020-05-07	77.00	82.00	77.00	79.50	193,491
2020-05-06	73.50	78.00	78.00	77.00	98,003
2020-05-05	72.50	74.00	71.00	73.50	82,885
2020-05-04	74.00	74.50	69.00	72.50	198,707
2020-04-30	48.00	62.50	56.00	48.00	588,463
2020-04-29	44.00	48.00	43.00	48.00	136,469
2020-04-28	43.50	44.00	43.50	43.50	12,670
2020-04-27	43.50	43.50	43.50	43.50	28,557
2020-04-24	44.50	44.50	43.50	43.50	41,106
2020-04-23	40.00	42.40	42.40	44.50	302,999
2020-04-22	39.50	40.00	39.50	39.50	128,135
2020-04-21	42.50	42.50	38.50	39.50	156,541
2020-04-20	44.00	44.00	42.50	42.50	25,870
2020-04-17	43.50	44.00	43.50	44.00	28,501
2020-04-16	40.50	43.50	40.50	43.50	133,451
2020-04-15	41.00	42.00	40.50	40.50	56,548
2020-04-14	41.00	41.00	41.00	41.00	23,578
2020-04-09	41.00	41.00	41.00	41.00	68,509
2020-04-08	42.50	42.50	41.00	41.00	40,382
2020-04-07	45.00	44.00	43.50	45.00	96,405
2020-04-06	34.50	45.00	43.50	38.00	430,029
2020-04-03	38.00	38.00	38.00	38.00	1,000
2020-04-03	38.00	38.00	38.00	38.00	14,400
2020-04-02	37.50	38.00	38.00	38.00	123,273
2020-04-02	37.50	38.00	37.50	37.50	123,273
2020-04-01	36.20	37.50	37.50	37.50	48,133
2020-04-01	36.20	37.50	36.00	36.50	23,133
2020-03-31	36.50	36.50	35.00	36.50	36,136
2020-03-30	40.00	37.00	37.00	40.00	28,837
2020-03-27	41.00	40.00	37.00	41.00	38,805
2020-03-26	39.00	41.50	39.00	39.00	90,432
2020-03-25	36.00	39.00	36.00	36.00	105,994
2020-03-24	38.00	38.00	36.50	37.50	20,526
2020-03-23	39.00	39.50	37.50	39.50	32,338
2020-03-20	35.50	36.50	35.50	35.50	32,555
2020-03-19	35.00	35.00	35.00	35.00	120,022
2020-03-18	33.50	36.50	33.50	33.50	168,620
2020-03-17	35.50	35.50	30.00	35.50	246,217
2020-03-16	43.00	43.00	34.00	43.00	171,997
2020-03-13	44.00	45.00	43.00	44.00	137,818
2020-03-12	46.50	44.00	42.50	48.50	146,543
2020-03-11	51.50	51.50	49.00	51.50	29,470
2020-03-10	51.50	51.50	51.50	51.50	67,799
2020-03-09	51.00	51.00	51.00	52.00	12,629
2020-03-06	54.50	54.50	52.00	52.00	52,167
2020-03-05	57.50	57.50	54.50	57.50	102,211
2020-03-04	59.50	59.50	57.50	59.50	10,427
2020-03-03	57.00	61.00	57.00	57.00	127,046
2020-03-02	59.00	59.00	54.00	59.00	170,171
2020-02-28	58.00	58.50	56.40	59.50	101,035
2020-02-27	65.00	65.50	58.50	65.00	219,168
2020-02-26	66.50	66.50	63.50	66.50	191,986
2020-02-25	79.00	69.60	66.50	77.00	459,918
2020-02-24	80.00	77.50	75.50	79.00	166,641
2020-02-21	79.00	79.00	79.00	79.00	37,805
2020-02-20	78.00	80.00	78.00	79.00	206,579
2020-02-19	77.50	78.00	77.50	78.00	46,943
2020-02-18	80.00	80.00	80.00	77.50	60,919
2020-02-17	75.50	80.50	75.50	80.00	106,601
2020-02-14	75.50	75.50	75.50	75.50	79,015
2020-02-13	75.50	75.50	75.00	75.50	41,211
2020-02-12	76.00	76.00	75.50	75.50	43,483
2020-02-11	75.50	76.00	75.50	76.00	101,611
2020-02-10	78.50	78.50	76.00	76.00	197,615
2020-02-07	77.00	77.00	77.00	78.50	23,700
2020-02-06	79.00	79.00	78.00	78.50	108,057
2020-02-05	74.00	79.00	73.00	79.00	243,250
2020-02-04	73.50	75.00	73.50	74.00	82,505
2020-02-03	73.50	73.50	73.50	73.50	84,007
2020-01-31	73.50	73.50	73.50	73.50	15,796
2020-01-30	76.00	76.00	73.00	73.50	173,060
2020-01-29	74.50	76.00	74.50	76.00	42,461
2020-01-28	74.00	74.50	73.50	74.50	55,779
2020-01-27	78.50	78.50	72.50	73.00	185,463
2020-01-24	78.50	79.00	78.00	78.50	149,239
2020-01-23	76.00	79.50	76.00	78.50	144,791
2020-01-22	76.00	78.00	76.00	76.00	137,002
2020-01-21	72.50	78.00	78.00	76.00	159,699
2020-01-20	68.50	74.50	68.50	72.50	588,056
2020-01-17	69.00	69.00	68.50	68.50	66,073
2020-01-16	69.50	69.50	69.00	69.00	91,343
2020-01-15	66.00	70.00	70.00	70.00	582,342
2020-01-14	62.50	64.50	62.50	64.50	214,947
2020-01-13	63.00	63.00	59.50	62.50	286,912
2020-01-10	65.00	65.00	62.50	63.00	145,967
2020-01-09	70.50	70.50	62.00	65.00	944,705
2020-01-08	70.50	72.00	68.00	72.00	136,963
2020-01-07	70.00	71.00	67.50	70.50	183,629
2020-01-06	71.50	71.00	70.00	70.00	170,555
2020-01-03	73.00	72.40	71.50	71.50	85,175
2020-01-02	75.00	75.00	71.00	73.00	228,723
2019-12-31	74.50	75.50	74.50	74.50	65,960
2019-12-30	71.00	75.00	73.00	74.50	251,874
2019-12-27	69.50	72.00	70.50	70.50	246,933
2019-12-24	63.00	70.50	63.00	70.50	149,412
2019-12-23	61.50	63.00	61.50	63.00	107,705
2019-12-20	62.50	63.00	61.00	61.50	111,692
2019-12-19	61.00	62.50	61.00	62.50	114,899
2019-12-18	61.50	61.50	60.50	61.00	58,477
2019-12-17	61.50	61.50	61.50	61.50	32,532
2019-12-16	60.50	62.50	60.50	61.50	86,706
2019-12-13	61.00	61.00	60.50	60.50	97,373
2019-12-12	59.50	60.50	59.50	60.50	45,994
2019-12-11	61.00	61.00	59.50	59.50	94,923
2019-12-10	61.50	61.50	59.00	61.00	76,645
2019-12-09	65.00	65.00	61.50	61.50	198,332
2019-12-06	61.00	66.00	61.00	61.00	202,437
2019-12-05	62.50	64.00	57.50	59.00	327,068
2019-12-04	59.00	59.00	59.00	59.00	38,682
2019-12-03	59.00	59.00	58.50	59.00	91,207
2019-12-02	63.00	63.00	59.00	59.00	147,938
2019-11-29	61.00	63.00	61.00	63.00	83,366
2019-11-28	60.00	61.00	60.00	61.00	96,323
2019-11-27	61.00	61.00	60.00	60.00	10,739
2019-11-26	61.00	62.00	62.00	61.00	21,042
2019-11-25	62.50	63.00	61.00	61.00	119,908
2019-11-22	63.00	63.50	62.50	62.50	118,522
2019-11-21	63.50	64.50	63.00	63.00	74,187
2019-11-20	63.00	65.50	63.00	63.50	190,001
2019-11-19	63.50	65.60	62.50	62.50	125,332
2019-11-18	67.50	65.00	65.00	63.50	168,079
2019-11-15	64.00	68.60	68.60	67.50	279,487
2019-11-14	58.50	66.00	58.50	64.00	880,534
2019-11-13	58.00	58.50	54.50	58.50	209,827
2019-11-12	63.00	63.00	57.50	58.00	265,326
2019-11-11	63.50	63.50	61.00	63.00	213,430
2019-11-08	63.00	66.00	60.50	63.00	1,543,924
2019-11-07	63.00	64.50	61.20	63.50	7,677,995
2019-11-06	82.50	75.00	63.00	63.00	2,209,692
2019-11-05	76.50	79.00	76.50	79.00	69,718
2019-11-04	76.00	76.50	75.00	76.50	47,896
2019-11-01	77.00	77.00	76.00	76.00	26,045
2019-10-31	76.50	83.50	76.50	77.00	202,860
2019-10-30	78.00	78.00	75.00	75.00	57,374
2019-10-29	74.50	79.00	74.50	74.00	104,784
2019-10-28	72.00	74.00	74.00	74.00	186,857
2019-10-25	73.50	73.50	72.00	72.00	15,871
2019-10-24	74.00	73.50	72.00	73.50	61,581
2019-10-23	77.00	74.60	74.60	74.00	93,613
2019-10-22	77.50	77.50	77.00	77.00	5,506
2019-10-21	74.00	77.50	74.00	77.50	48,375
2019-10-18	76.00	76.00	73.00	74.00	30,146
2019-10-17	73.50	77.50	73.50	76.00	45,430
2019-10-16	68.50	73.50	68.50	73.50	99,917
2019-10-15	68.50	68.50	68.50	68.50	13,056
2019-10-14	68.00	68.50	67.00	68.50	43,605
2019-10-11	67.50	68.00	67.50	68.00	16,517
2019-10-10	68.50	69.00	67.50	68.50	71,876
2019-10-09	69.00	69.00	67.50	68.50	20,365
2019-10-08	70.00	70.00	69.00	69.00	14,105
2019-10-07	70.00	70.00	70.00	70.00	21,412
2019-10-04	68.00	70.00	68.00	70.00	15,092
2019-10-03	71.50	70.00	67.60	68.00	146,163
2019-10-02	74.50	74.50	71.50	71.50	84,171
2019-10-01	74.50	74.50	74.50	74.50	15,114
2019-09-30	74.50	74.50	69.50	74.50	162,789
2019-09-27	76.00	76.00	74.00	74.50	45,064
2019-09-26	80.00	75.00	75.00	76.00	82,411
2019-09-25	83.50	83.50	74.50	80.00	294,154
2019-09-24	80.50	85.50	83.00	83.50	1,268,745
2019-09-23	79.00	81.50	76.00	77.00	158,007
2019-09-20	78.00	79.00	77.00	79.00	171,345
2019-09-19	77.50	78.00	77.00	78.00	171,681
2019-09-18	77.00	77.50	77.00	77.50	50,852
2019-09-17	76.50	77.00	76.50	77.00	69,358
2019-09-16	76.00	76.50	76.00	76.50	56,919
2019-09-13	76.00	76.00	76.00	76.00	9,232
2019-09-12	79.00	79.00	74.50	76.00	91,453
2019-09-11	75.50	79.00	75.50	79.00	129,515
2019-09-10	79.50	79.50	74.50	75.50	29,564
2019-09-09	79.50	79.50	79.50	79.50	12,298
2019-09-06	80.00	80.00	79.50	79.50	12,027
2019-09-05	81.50	81.50	78.50	80.00	167,864
2019-09-04	78.00	82.00	78.00	81.50	534,001
2019-09-03	74.50	78.50	74.50	78.00	297,872
2019-09-02	75.00	75.00	73.50	74.50	60,990
2019-08-30	75.00	75.00	75.00	75.00	7,154
2019-08-29	75.50	75.50	73.50	75.50	37,556
2019-08-28	76.00	76.00	75.50	75.50	27,352
2019-08-27	75.00	75.00	75.00	76.00	22,988
2019-08-23	74.50	76.00	74.50	74.50	65,546
2019-08-22	74.50	74.50	70.50	74.50	149,214
2019-08-21	74.50	76.00	74.50	74.50	20,054
2019-08-20	76.50	73.00	73.00	74.50	92,673
2019-08-19	78.00	78.00	76.50	76.50	11,803
2019-08-16	78.00	78.00	78.00	78.00	10,408
2019-08-15	80.50	80.50	76.50	78.00	52,314
2019-08-14	79.50	77.00	77.00	80.00	108,490
2019-08-13	81.00	81.00	81.00	81.00	2,000
2019-08-12	79.50	81.00	79.50	81.00	29,142
2019-08-09	84.50	84.50	81.50	81.50	129,226
2019-08-08	84.50	84.50	82.50	84.50	45,511
2019-08-07	84.50	84.50	84.50	84.50	33,478
2019-08-06	84.50	84.50	84.50	84.50	8,500
2019-08-05	84.00	84.50	84.00	84.50	48,608
2019-08-02	84.00	84.00	84.00	84.00	18,540
2019-08-01	86.50	86.50	83.50	84.00	39,316
2019-07-31	86.00	86.50	86.00	86.50	17,176
2019-07-30	86.00	86.50	85.50	86.00	23,432
2019-07-29	88.50	88.50	86.00	86.00	17,793
2019-07-26	88.50	88.50	88.50	88.50	48,125
2019-07-25	88.50	88.50	88.50	88.50	25,021
2019-07-24	86.50	89.00	86.50	88.50	144,145
2019-07-23	85.00	86.00	84.50	86.00	46,262
2019-07-22	82.50	85.00	82.50	85.00	24,713
2019-07-19	87.00	87.00	82.50	82.50	38,923
2019-07-18	87.00	87.00	87.00	87.00	8,679
2019-07-17	87.00	87.00	87.00	87.00	20,872
2019-07-16	87.00	87.00	87.00	87.00	9,280
2019-07-15	87.50	87.50	87.00	87.00	17,650
2019-07-12	88.00	86.00	86.00	87.50	76,002
2019-07-11	89.50	89.50	86.50	88.00	136,790
2019-07-10	91.00	91.00	86.50	89.50	89,175
2019-07-09	97.00	97.00	91.00	91.00	93,551
2019-07-08	98.50	98.50	95.00	97.00	22,961
2019-07-05	99.50	99.50	98.50	98.50	25,668
2019-07-04	100.00	100.00	97.50	99.50	88,368
2019-07-03	103.00	98.00	98.00	100.00	110,833
2019-07-02	115.00	118.50	103.00	103.00	545,513
2019-07-01	101.00	108.00	101.00	107.00	208,699
2019-06-28	101.00	101.00	101.00	101.00	46,197
2019-06-27	100.00	100.50	100.00	100.50	61,364
2019-06-26	99.00	100.00	98.00	100.00	76,152
2019-06-25	99.00	99.00	99.00	99.00	8,500
2019-06-24	101.00	101.00	99.00	99.00	45,121
2019-06-21	100.00	101.00	100.00	100.00	4,016
2019-06-20	101.50	101.50	98.50	100.00	37,663
2019-06-19	99.00	101.50	96.50	101.50	147,520
2019-06-18	99.50	100.50	97.50	99.00	32,394
2019-06-17	94.00	99.50	94.00	99.50	135,081
2019-06-14	95.00	93.00	93.00	94.00	74,083
2019-06-13	95.00	95.00	95.00	95.00	11,595
2019-06-12	95.00	95.00	95.00	95.00	16,204
2019-06-11	93.50	95.00	93.50	95.00	30,000
2019-06-10	93.50	93.50	93.50	93.50	12,798
2019-06-07	91.50	94.00	91.50	93.50	94,605
2019-06-06	91.00	91.50	91.00	91.50	23,508
2019-06-05	92.50	92.50	90.50	91.00	11,050
2019-06-04	92.50	93.00	92.50	92.50	13,129
2019-06-03	93.00	93.00	92.50	92.50	13,955
2019-05-31	93.00	93.00	93.00	93.00	2,657
2019-05-30	93.00	93.00	91.00	93.00	30,984
2019-05-29	93.00	93.00	93.00	93.00	8,598
2019-05-28	94.00	94.00	93.00	93.00	83,541
2019-05-24	94.00	94.00	94.00	94.00	15,779
2019-05-23	94.00	94.00	93.00	94.00	8,364
2019-05-22	94.00	94.00	94.00	94.00	6,266
2019-05-21	94.00	94.00	94.00	94.00	25,864
2019-05-20	94.00	94.00	94.00	94.00	22,000
2019-05-17	93.50	94.00	93.50	94.00	35,011
2019-05-16	93.00	93.50	93.00	93.50	3,045
2019-05-15	91.50	93.00	90.50	93.00	52,290
2019-05-14	94.50	94.50	91.00	91.50	21,933
2019-05-13	94.50	96.00	94.50	95.50	70,917
2019-05-10	93.00	94.50	93.00	94.50	95,528
2019-05-09	92.50	93.00	92.50	93.00	7,943
2019-05-08	93.00	93.00	90.50	92.50	51,944
2019-05-07	94.50	94.50	93.50	93.50	12,246

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