Inspiration Hlt Share History

Inspiration Hlt Share Price history. The following table shows end-of-day data IHC historical share prices for Inspiration Hlt, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	31.50	31.50	31.50	31.50	13,008
2024-04-25	31.50	31.50	31.50	31.50	64,458
2024-04-24	31.50	31.50	31.50	31.50	30,521
2024-04-23	29.00	31.50	29.00	31.50	85,378
2024-04-22	29.00	29.50	29.00	29.50	73,546
2024-04-19	29.00	29.00	28.50	29.00	25,987
2024-04-18	28.50	29.50	28.50	29.50	57,713
2024-04-17	28.50	28.60	28.50	28.50	15,730
2024-04-16	28.80	28.80	28.50	28.50	4,202
2024-04-15	28.80	28.80	28.80	28.80	1,855
2024-04-12	28.80	28.80	28.80	28.80	3,941
2024-04-11	28.80	28.80	28.80	28.80	26,213
2024-04-10	28.80	28.80	28.80	28.80	1,061
2024-04-09	28.80	28.80	28.80	28.80	13,232
2024-04-08	28.80	29.30	28.00	28.80	31,544
2024-04-05	28.80	28.80	28.80	28.80	6,424
2024-04-04	28.80	28.80	28.00	28.80	109,111
2024-04-03	28.50	28.80	28.50	28.80	79,532
2024-04-02	28.50	28.50	28.50	28.50	73,426
2024-04-01	28.50	28.50	28.50	28.50	0
2024-03-29	28.50	28.50	28.50	28.50	0
2024-03-28	28.50	28.50	28.50	28.50	114,285
2024-03-27	29.50	29.50	28.50	28.50	11,209
2024-03-26	29.50	29.50	29.50	29.50	1,033,291
2024-03-25	29.80	29.80	29.50	29.50	10,832
2024-03-22	29.80	29.80	29.00	29.80	771,759
2024-03-21	29.80	29.80	29.80	29.80	861,569
2024-03-20	30.30	30.30	29.80	29.80	224,226
2024-03-19	28.50	30.80	28.50	30.30	58,673
2024-03-18	31.00	31.00	28.50	28.50	69,146
2024-03-15	31.00	30.00	30.00	30.00	39,381
2024-03-14	30.00	31.00	30.00	31.00	19,900
2024-03-13	33.50	31.50	30.00	30.00	138,613
2024-03-12	33.50	33.50	33.50	33.50	17,312
2024-03-11	33.50	33.50	33.50	33.50	50,290
2024-03-08	33.00	34.00	33.00	33.50	1,643
2024-03-07	35.50	34.00	33.00	33.50	75,163
2024-03-06	35.50	35.50	35.50	35.50	10,561
2024-03-05	35.50	35.50	35.50	35.50	2,971
2024-03-04	35.50	35.50	35.50	35.50	11,011
2024-03-01	35.50	35.50	35.50	35.50	784
2024-02-29	35.50	35.50	35.50	35.50	12,970
2024-02-28	35.50	35.50	35.50	35.50	5,509
2024-02-27	35.50	35.50	35.50	35.50	2,928
2024-02-26	35.50	35.50	35.50	35.50	0
2024-02-23	35.50	35.50	35.50	35.50	9,332
2024-02-22	35.50	35.50	35.50	35.50	1,401
2024-02-21	35.50	35.50	35.50	35.50	75,765
2024-02-20	35.50	35.50	35.50	35.50	1,019
2024-02-19	35.50	35.50	35.50	35.50	22,194
2024-02-16	37.30	37.30	35.50	35.50	101,665
2024-02-15	37.30	37.00	37.00	37.00	21,203
2024-02-14	37.30	37.30	37.30	37.30	4,366
2024-02-13	38.00	38.00	37.30	37.30	8,788
2024-02-12	38.00	38.00	37.50	38.00	18,683
2024-02-09	40.00	40.00	37.50	38.00	25,324
2024-02-08	39.00	40.50	39.00	40.00	188,055
2024-02-07	37.50	39.00	37.50	39.00	103,825
2024-02-06	36.00	37.00	37.00	37.00	80,326
2024-02-05	38.00	38.00	35.50	36.00	123,743
2024-02-02	38.00	40.00	38.00	38.00	13,914
2024-02-01	38.00	39.00	37.00	39.00	62,688
2024-01-31	43.50	43.50	37.50	37.50	634,069
2024-01-30	50.75	54.00	50.75	53.50	107,087
2024-01-29	46.50	51.25	46.50	51.25	166,644
2024-01-26	45.50	47.00	45.50	46.50	119,773
2024-01-25	44.50	45.50	44.50	45.50	49,130
2024-01-24	44.50	44.50	44.50	44.50	4,124
2024-01-23	44.00	44.50	44.00	44.50	117,892
2024-01-22	44.00	44.00	44.00	44.00	8,649
2024-01-19	44.00	42.20	42.20	44.00	77,041
2024-01-18	44.50	44.50	44.00	44.00	70,049
2024-01-17	43.50	44.00	43.50	44.00	3,041
2024-01-16	44.00	44.00	43.50	43.50	41,295
2024-01-15	44.00	44.00	44.00	44.00	10,799
2024-01-12	44.00	44.00	44.00	44.00	61,930
2024-01-11	44.00	44.00	44.00	44.00	20,942
2024-01-10	45.00	44.50	44.00	44.00	24,488
2024-01-09	45.00	45.00	45.00	45.00	75,250
2024-01-08	45.00	45.00	45.00	45.00	27,545
2024-01-05	44.00	45.50	44.00	45.00	217,955
2024-01-04	41.50	43.50	41.50	43.50	37,075
2024-01-03	40.00	40.00	40.00	40.00	2,049
2024-01-02	40.00	40.00	40.00	40.00	0
2024-01-01	40.00	40.00	40.00	40.00	0
2023-12-29	40.00	40.00	40.00	40.00	16,159
2023-12-28	40.00	40.00	40.00	40.00	11,095
2023-12-27	40.00	40.00	40.00	40.00	12,625
2023-12-26	40.00	40.00	40.00	40.00	0
2023-12-25	40.00	40.00	40.00	40.00	0
2023-12-22	40.00	40.00	40.00	40.00	14,553
2023-12-21	39.50	41.00	40.00	41.00	43,328
2023-12-20	39.50	39.50	39.50	39.50	16,038
2023-12-19	39.50	39.50	39.50	39.50	30,973
2023-12-18	39.50	39.50	39.50	39.50	1,024
2023-12-15	39.50	39.50	39.50	39.50	8,696
2023-12-14	38.00	38.00	38.00	38.00	12,194
2023-12-13	40.00	40.00	38.00	38.00	16,044
2023-12-12	39.00	40.00	39.00	40.00	15,514
2023-12-11	40.00	40.00	40.00	40.00	4,590
2023-12-08	39.50	40.00	39.50	40.00	29,312
2023-12-07	39.50	39.50	39.50	39.50	8,983
2023-12-06	39.50	39.00	39.00	39.00	3,371
2023-12-05	39.50	39.50	39.50	39.50	5,094
2023-12-04	39.50	39.50	39.50	39.50	18,636
2023-12-01	39.50	39.50	39.50	39.50	2,203
2023-11-30	39.50	39.50	39.50	39.50	15,575
2023-11-29	39.50	39.50	39.50	39.50	2,321
2023-11-28	39.50	39.50	39.50	39.50	2,000
2023-11-27	39.50	39.50	39.50	39.50	59,634
2023-11-24	39.50	40.80	40.80	40.80	11,211
2023-11-23	39.50	39.50	39.50	39.50	5,569
2023-11-22	39.50	39.50	39.50	39.50	25,591
2023-11-21	39.50	39.00	39.00	39.00	32,396
2023-11-20	39.50	39.50	39.50	39.50	20,553
2023-11-17	40.00	39.00	39.00	39.00	8,924
2023-11-16	40.00	40.00	38.20	40.00	15,398
2023-11-15	40.00	40.00	40.00	40.00	15,444
2023-11-14	40.00	40.00	40.00	40.00	10,843
2023-11-13	40.00	40.00	40.00	40.00	17,622
2023-11-10	40.00	40.00	40.00	40.00	96,081
2023-11-09	40.00	40.00	40.00	40.00	4,881
2023-11-08	40.50	40.50	40.00	40.00	22,001
2023-11-07	40.00	41.80	41.80	41.80	49,036
2023-11-06	39.50	40.00	38.20	40.00	47,727
2023-11-03	39.00	39.50	39.00	39.50	8,456
2023-11-02	39.00	39.00	39.00	39.00	28,950
2023-11-01	39.00	39.00	39.00	39.00	46,483
2023-10-31	39.00	39.00	37.20	39.00	11,399
2023-10-30	39.50	39.50	39.00	39.50	30,456
2023-10-27	39.50	39.50	39.50	39.50	72,632
2023-10-26	39.50	39.50	39.50	39.50	9,877
2023-10-25	38.50	39.50	38.50	39.50	47,141
2023-10-24	36.00	38.00	36.00	38.00	81,484
2023-10-23	36.00	36.00	36.00	36.00	17,385
2023-10-20	36.00	36.00	36.00	36.00	71,937
2023-10-19	36.00	36.00	36.00	36.00	18,621
2023-10-18	36.50	36.50	36.00	36.00	49,561
2023-10-17	35.00	36.50	35.00	36.50	54,643
2023-10-16	32.50	35.80	35.00	35.00	127,123
2023-10-13	31.00	32.50	31.00	32.50	111,837
2023-10-12	29.50	31.00	29.50	31.00	132,053
2023-10-11	33.00	33.00	28.50	29.50	235,616
2023-10-10	34.50	34.50	33.00	33.00	121,306
2023-10-09	38.50	38.50	34.50	34.50	51,962
2023-10-06	39.00	39.00	38.50	38.50	232,470
2023-10-05	39.00	39.00	39.00	39.00	5,696
2023-10-04	42.00	40.00	40.00	40.00	52,736
2023-10-03	42.00	42.00	42.00	42.00	5,829
2023-10-02	42.00	43.00	42.00	43.00	39,822
2023-09-29	43.00	43.00	42.00	42.00	107,949
2023-09-28	43.50	43.50	43.00	43.00	4,629
2023-09-27	44.00	42.00	42.00	42.00	16,108
2023-09-26	44.00	44.00	44.00	44.00	7,426
2023-09-25	44.00	44.00	44.00	44.00	6,581
2023-09-22	44.00	44.00	44.00	44.00	10,741
2023-09-21	44.00	44.00	44.00	44.00	10,297
2023-09-20	44.50	44.50	44.50	44.50	9,527
2023-09-19	44.50	43.20	43.20	43.20	20,648
2023-09-18	44.50	44.50	44.50	44.50	24
2023-09-15	44.50	44.50	44.50	44.50	202,893
2023-09-14	44.50	44.50	44.50	44.50	15,740
2023-09-13	44.50	44.50	44.50	44.50	1,077
2023-09-12	44.00	44.50	44.00	44.50	37,339
2023-09-11	44.00	44.00	44.00	44.00	1,013
2023-09-08	44.00	44.00	44.00	44.00	56,579
2023-09-07	44.00	44.00	44.00	44.00	61,298
2023-09-06	44.00	44.00	44.00	44.00	2,723
2023-09-05	44.00	44.50	43.20	44.00	54,325
2023-09-04	45.00	44.00	44.00	44.00	21,493
2023-09-01	45.00	45.00	45.00	45.00	14,308
2023-08-31	48.20	48.20	44.50	45.00	78,112
2023-08-30	49.00	49.00	49.00	49.00	2,203
2023-08-29	49.00	49.00	49.00	49.00	2,965
2023-08-28	49.00	49.00	49.00	49.00	0
2023-08-25	49.00	49.00	49.00	49.00	1,265
2023-08-24	49.00	49.00	49.00	49.00	97
2023-08-23	49.00	49.00	49.00	49.00	231
2023-08-22	49.00	49.00	49.00	49.00	2,064
2023-08-21	49.00	49.00	49.00	49.00	87
2023-08-18	49.50	49.50	49.00	49.00	12,828
2023-08-17	49.50	49.50	49.00	49.50	5,711
2023-08-16	49.00	49.50	49.00	49.50	46,398
2023-08-15	49.00	49.00	49.00	49.00	2,524
2023-08-14	49.00	49.00	49.00	49.00	2,238
2023-08-11	49.00	49.00	49.00	49.00	10,899
2023-08-10	48.50	49.00	48.50	49.00	39,074
2023-08-09	48.50	48.50	48.50	48.50	8,085
2023-08-08	48.50	48.50	48.50	48.50	3,881
2023-08-07	48.50	48.50	48.50	48.50	33,830
2023-08-04	48.50	48.50	48.00	48.50	41,889
2023-08-03	48.70	48.70	48.50	48.50	11,144
2023-08-02	50.50	50.50	49.50	49.50	24,089
2023-08-01	51.00	51.00	50.50	50.50	3,328
2023-07-31	52.50	51.00	50.00	51.00	38,123
2023-07-28	52.50	52.50	52.50	52.50	364
2023-07-27	52.50	52.50	52.50	52.50	17,023
2023-07-26	52.50	52.50	52.50	52.50	53,204
2023-07-25	52.50	52.50	52.50	52.50	24,487
2023-07-24	52.50	52.50	52.50	52.50	18,659
2023-07-21	52.50	52.50	52.50	52.50	228
2023-07-20	52.50	52.50	52.50	52.50	339
2023-07-19	51.00	52.50	51.00	52.50	90,600
2023-07-18	53.00	53.00	52.50	52.50	15,135
2023-07-17	53.00	53.00	53.00	53.00	7,607
2023-07-14	53.00	53.00	53.00	53.00	407
2023-07-13	54.50	54.50	52.50	53.00	33,525
2023-07-12	55.00	55.50	54.50	54.50	69,003
2023-07-11	55.50	56.00	55.50	55.50	480,452
2023-07-10	56.00	56.00	56.00	56.00	120,652
2023-07-07	56.00	56.00	56.00	56.00	34,751
2023-07-06	56.00	56.00	55.50	56.00	78,732
2023-07-05	56.00	56.00	56.00	56.00	125,721
2023-07-04	56.00	56.00	55.50	56.00	29,511
2023-07-03	54.50	56.00	54.50	56.00	304,257
2023-06-30	54.50	54.50	54.50	54.50	9,220
2023-06-29	55.00	55.00	54.50	54.50	173,285
2023-06-28	55.00	57.00	55.00	55.00	20,433
2023-06-27	56.00	55.50	55.50	55.50	116,009
2023-06-26	56.00	56.00	56.00	56.00	87,471
2023-06-23	56.00	56.00	56.00	56.00	156,431
2023-06-22	53.00	56.00	53.00	56.00	130,001
2023-06-21	53.00	53.00	52.50	53.00	43,184
2023-06-20	48.00	53.00	48.50	53.00	141,951
2023-06-19	45.50	50.00	48.00	50.00	364,396
2023-06-16	45.50	45.50	45.50	45.50	21,819
2023-06-15	45.20	45.50	45.20	45.50	784,671
2023-06-14	45.50	45.50	45.50	45.50	65,840
2023-06-13	45.00	45.50	45.00	45.50	410,209
2023-06-12	45.00	45.00	45.00	45.00	1,716
2023-06-09	45.00	45.00	45.00	45.00	193,197
2023-06-08	45.00	45.00	45.00	45.00	1
2023-06-07	46.00	46.00	45.00	45.00	9,865
2023-06-06	46.00	46.00	46.00	46.00	11,886
2023-06-05	46.00	46.00	46.00	46.00	14,827
2023-06-02	45.00	46.00	44.50	46.00	962,637
2023-06-01	45.00	45.00	45.00	45.00	777,626
2023-05-31	45.00	45.00	45.00	45.00	9,826
2023-05-30	43.40	45.50	43.40	45.00	625,178
2023-05-29	43.50	43.50	43.50	43.50	0
2023-05-26	43.50	43.50	43.50	43.50	62,818
2023-05-25	43.50	43.50	43.50	43.50	6,216
2023-05-24	44.50	44.50	43.50	43.50	200,399
2023-05-23	44.50	44.50	44.50	44.50	9,112
2023-05-22	44.50	44.50	44.50	44.50	27,728
2023-05-19	46.00	44.00	44.00	44.00	51,084
2023-05-18	42.50	46.00	42.50	46.00	54,540
2023-05-17	42.50	42.50	42.50	42.50	24,929
2023-05-16	43.50	42.50	42.00	42.00	52,778
2023-05-15	44.70	44.70	43.50	43.50	55,853
2023-05-12	44.20	44.70	44.20	44.70	10,318
2023-05-11	44.50	44.50	44.00	44.20	28,937
2023-05-10	44.50	44.50	44.50	44.50	65,432
2023-05-09	46.00	47.00	42.50	44.50	169,011
2023-05-08	46.00	46.00	46.00	46.00	0
2023-05-05	46.00	46.50	46.00	46.00	120,198
2023-05-04	47.30	47.30	46.00	46.00	93,710
2023-05-03	49.00	49.00	47.00	47.30	168,060
2023-05-02	48.50	49.50	48.50	49.50	51,061
2023-05-01	48.50	48.50	48.50	48.50	0
2023-04-28	49.50	49.50	48.50	48.50	60,539
2023-04-27	51.00	51.00	49.50	49.50	46,434
2023-04-26	50.00	51.00	50.00	51.00	18,448
2023-04-25	52.00	52.00	51.50	51.50	536,393
2023-04-24	51.50	52.00	51.50	52.00	85,715
2023-04-21	51.50	51.50	51.50	51.50	700,580
2023-04-20	51.50	51.50	51.50	51.50	0
2023-04-19	51.50	51.50	51.50	51.50	14
2023-04-18	51.50	51.50	51.50	51.50	5,408
2023-04-17	51.50	51.50	51.50	51.50	27,867
2023-04-14	51.50	51.50	51.50	51.50	31,149
2023-04-13	50.50	51.50	50.50	51.50	7,359
2023-04-12	50.00	50.50	50.00	50.50	48,811
2023-04-11	50.50	50.50	50.00	50.00	13,242
2023-04-10	50.50	50.50	50.50	50.50	0
2023-04-07	50.50	50.50	50.50	50.50	0
2023-04-06	50.50	50.50	49.50	50.50	14,408
2023-04-05	51.50	51.50	50.50	50.50	34,198
2023-04-04	50.00	51.50	50.00	51.50	16,283
2023-04-03	50.00	50.00	50.00	50.00	33,253
2023-03-31	50.00	50.00	50.00	50.00	22,810
2023-03-30	49.50	50.00	49.50	50.00	26,303
2023-03-29	49.50	49.50	49.50	49.50	8,125
2023-03-28	50.00	50.00	49.50	49.50	3,451
2023-03-27	50.00	50.00	50.00	50.00	41,981
2023-03-24	50.00	52.00	52.00	52.00	31,646
2023-03-23	50.00	50.00	50.00	50.00	3,243
2023-03-22	55.40	55.40	49.50	49.50	81,207
2023-03-21	51.00	51.00	50.50	50.50	34,810
2023-03-20	51.00	51.00	51.00	51.00	42,867
2023-03-17	49.50	51.00	49.50	51.00	27,433
2023-03-16	48.50	49.50	48.50	49.50	127,993
2023-03-15	50.50	50.50	48.50	48.50	17,246
2023-03-14	50.50	50.50	50.50	50.50	2,543
2023-03-13	52.00	52.00	50.50	50.50	12,667
2023-03-10	52.00	52.00	52.00	52.00	2,067
2023-03-09	52.00	52.00	52.00	52.00	2,784
2023-03-08	52.50	52.50	52.00	52.00	18,787
2023-03-07	52.50	52.50	52.50	52.50	6,035
2023-03-06	54.00	54.00	52.50	52.50	20,153
2023-03-03	54.00	54.00	54.00	54.00	14,452
2023-03-02	54.50	55.00	54.00	54.00	76,231
2023-03-01	56.00	56.00	54.50	54.50	42,553
2023-02-28	56.00	56.00	56.00	56.00	2,773
2023-02-27	56.00	56.00	56.00	56.00	2,031
2023-02-24	56.00	56.00	56.00	56.00	10,869
2023-02-23	56.00	56.00	54.50	56.00	33,947
2023-02-22	56.00	56.00	56.00	56.00	28,220
2023-02-21	53.50	56.00	53.50	56.00	59,525
2023-02-20	52.00	53.50	52.00	53.50	35,765
2023-02-17	51.50	52.00	51.50	52.00	139,049
2023-02-16	50.50	51.50	50.50	51.50	280,219
2023-02-15	51.50	51.50	51.00	51.00	47,285
2023-02-14	52.50	52.50	51.50	51.50	32,466
2023-02-13	52.50	52.50	52.50	52.50	3,687
2023-02-10	52.50	52.50	52.00	52.50	45,214
2023-02-09	51.00	52.50	51.00	52.50	54,766
2023-02-08	51.50	50.40	50.40	50.40	26,908
2023-02-07	51.50	51.50	51.50	51.50	211,864
2023-02-06	51.50	53.00	51.50	51.50	43,080
2023-02-03	47.50	51.50	47.50	51.50	88,691
2023-02-02	49.50	49.50	47.50	47.50	52,249
2023-02-01	52.00	52.00	49.50	49.50	122,658
2023-01-31	53.00	53.00	52.00	52.00	24,683
2023-01-30	54.00	54.00	53.00	53.00	32,263
2023-01-27	52.50	54.00	52.50	54.00	11,112
2023-01-26	53.50	53.50	52.00	52.50	28,092
2023-01-25	55.50	55.50	53.50	53.50	19,543
2023-01-24	56.00	56.00	55.50	55.50	135,027
2023-01-23	56.00	56.00	56.00	56.00	168,071
2023-01-20	56.00	56.00	56.00	56.00	752
2023-01-19	56.00	56.00	56.00	56.00	19,687
2023-01-18	56.50	56.50	56.00	56.00	43,902
2023-01-17	56.50	57.00	56.50	56.50	48,541
2023-01-16	56.50	56.50	56.50	56.50	8,481
2023-01-13	56.50	56.50	56.50	56.50	6,403
2023-01-12	57.00	57.00	56.50	56.50	18,163
2023-01-11	58.50	58.50	57.00	57.00	32,582
2023-01-10	58.50	58.50	58.50	58.50	18,019
2023-01-09	58.50	58.70	58.50	58.50	11,446
2023-01-06	59.00	59.00	59.00	59.00	4,312
2023-01-05	59.00	59.00	59.00	59.00	33,237
2023-01-04	59.00	59.00	59.00	59.00	20,669
2023-01-03	59.00	59.00	59.00	59.00	7,477
2023-01-02	59.00	59.00	59.00	59.00	0
2022-12-30	60.50	60.50	59.00	59.00	26,132
2022-12-29	60.50	60.50	60.50	60.50	1,986
2022-12-28	60.00	60.50	60.00	60.50	6,556
2022-12-27	60.00	60.00	60.00	60.00	0
2022-12-26	60.00	60.00	60.00	60.00	0
2022-12-23	60.00	60.00	60.00	60.00	53,348
2022-12-22	59.00	60.00	59.00	60.00	30,839
2022-12-21	57.00	59.00	56.50	59.00	105,691
2022-12-20	55.00	57.00	55.00	56.00	29,963
2022-12-19	55.00	55.00	55.00	55.00	6,880
2022-12-16	54.50	55.00	54.50	55.00	99,851
2022-12-15	54.50	54.50	54.50	54.50	35,347
2022-12-14	56.00	56.00	54.50	54.50	14,213
2022-12-13	56.50	56.50	56.00	56.00	12,892
2022-12-12	58.00	58.00	56.50	56.50	7,123
2022-12-09	55.00	58.00	57.00	58.00	94,821
2022-12-08	57.00	55.00	54.50	55.00	46,741
2022-12-07	61.00	61.00	55.00	57.00	115,583
2022-12-06	64.00	63.50	61.40	61.50	75,860
2022-12-05	64.50	64.50	64.00	64.00	233,016
2022-12-02	65.50	65.50	65.50	65.50	41,144
2022-12-01	65.50	65.00	65.00	65.00	647,703
2022-11-30	61.50	65.00	61.50	65.00	82,534
2022-11-29	63.00	63.00	60.50	61.50	414,537
2022-11-28	66.50	63.00	61.00	63.00	947,203
2022-11-25	84.50	84.80	84.50	84.80	119,600
2022-11-24	84.50	84.50	84.50	84.50	5,552
2022-11-23	84.50	84.50	84.50	84.50	33,504
2022-11-22	84.50	84.50	84.50	84.50	15,723
2022-11-21	84.00	83.00	83.00	83.00	69,152
2022-11-18	83.00	84.00	83.00	84.00	66,418
2022-11-17	83.00	83.00	83.00	83.00	2,901
2022-11-16	83.00	83.00	83.00	83.00	3,985
2022-11-15	83.00	83.00	83.00	83.00	314
2022-11-14	83.00	83.00	83.00	83.00	9,764
2022-11-11	84.00	84.00	83.00	83.00	16,107
2022-11-10	84.00	84.00	84.00	84.00	21,274
2022-11-09	83.50	84.00	83.50	84.00	61,342
2022-11-08	83.50	83.50	83.50	83.50	20,977
2022-11-07	85.50	85.50	83.50	83.50	33,677
2022-11-04	85.50	85.50	85.50	85.50	4,765
2022-11-03	87.00	87.00	85.50	85.50	7,019
2022-11-02	86.50	87.00	86.50	87.00	41,603
2022-11-01	86.50	86.50	86.50	86.50	1,594
2022-10-31	83.50	87.00	86.00	86.50	70,449
2022-10-28	82.50	83.50	82.50	83.50	15,741
2022-10-27	83.00	83.00	82.00	82.50	27,390
2022-10-26	83.00	83.00	83.00	83.00	457
2022-10-25	84.00	84.00	83.00	83.00	6,314
2022-10-24	84.00	84.00	84.00	84.00	27,354
2022-10-21	84.00	84.00	84.00	84.00	280
2022-10-20	84.00	84.00	84.00	84.00	14,078
2022-10-19	83.00	84.00	83.00	84.00	14,368
2022-10-18	83.00	83.00	83.00	83.00	3,819
2022-10-17	83.00	83.00	83.00	83.00	5,165
2022-10-14	82.50	83.00	82.50	83.00	1,295
2022-10-13	80.00	82.50	80.00	82.50	31,286
2022-10-12	80.50	80.50	79.50	80.00	10,982
2022-10-11	76.00	80.50	76.00	80.50	38,658
2022-10-10	75.00	76.00	75.00	76.00	14,174
2022-10-07	74.50	75.00	74.50	75.00	20,727
2022-10-06	74.00	74.50	73.50	74.50	24,215
2022-10-05	74.00	74.50	73.00	74.00	105,313
2022-10-04	83.50	83.50	73.00	73.00	277,518
2022-10-03	87.50	87.50	87.50	87.50	3,201
2022-09-30	86.50	87.50	86.50	87.50	7,902
2022-09-29	88.50	88.50	86.50	86.50	16,744
2022-09-28	88.50	88.50	86.50	88.50	38,699
2022-09-27	83.50	89.00	83.50	88.50	43,719
2022-09-26	82.50	83.50	82.50	83.50	40,943
2022-09-23	82.50	82.50	80.00	82.50	29,205
2022-09-22	82.50	82.50	82.50	82.50	11,409
2022-09-21	82.00	82.50	82.00	82.50	163,388
2022-09-20	79.50	79.50	79.50	79.50	9,524
2022-09-19	79.50	79.50	79.50	79.50	0
2022-09-16	79.50	79.50	79.50	79.50	6,481
2022-09-15	79.50	79.50	79.50	79.50	14,670
2022-09-14	80.50	80.50	78.00	79.50	62,950
2022-09-13	83.00	83.00	80.00	80.50	33,601
2022-09-12	78.50	83.00	78.50	83.00	30,866
2022-09-09	78.00	78.50	78.00	78.50	37,737
2022-09-08	78.00	78.00	78.00	78.00	8,530
2022-09-07	80.00	80.00	77.50	78.00	29,892
2022-09-06	80.00	80.00	80.00	80.00	7,536
2022-09-05	83.00	83.00	80.00	80.00	4,926
2022-09-02	83.00	83.00	83.00	83.00	7,469
2022-09-01	84.50	84.50	83.00	83.00	48,969
2022-08-31	84.00	84.50	84.00	84.50	25,277
2022-08-30	84.00	86.00	84.00	84.00	49,635
2022-08-29	84.00	84.00	84.00	84.00	0
2022-08-26	81.50	84.00	81.50	84.00	84,427
2022-08-25	86.00	86.00	80.50	81.50	35,528
2022-08-24	92.50	83.40	83.40	83.40	402,331
2022-08-23	92.50	92.50	92.50	92.50	9,451
2022-08-22	94.50	94.50	92.50	92.50	23,923
2022-08-19	95.50	95.50	94.50	94.50	239,578
2022-08-18	93.50	95.50	90.00	95.50	89,326
2022-08-17	97.00	97.00	93.50	93.50	21,955
2022-08-16	97.00	97.00	97.00	97.00	8,427
2022-08-15	100.00	100.00	97.00	97.00	22,166
2022-08-12	98.50	98.50	97.00	98.50	10,174
2022-08-11	98.50	98.50	98.50	98.50	7,135
2022-08-10	98.50	98.50	98.50	98.50	28,552
2022-08-09	96.00	98.50	96.00	98.50	24,768
2022-08-08	92.00	96.00	90.60	96.00	57,297
2022-08-05	85.50	92.50	85.50	92.00	99,008
2022-08-04	85.50	84.80	84.80	85.50	7,036
2022-08-03	85.50	85.50	85.50	85.50	6,659
2022-08-02	85.50	85.50	85.50	85.50	19,003
2022-08-01	83.50	85.50	82.00	85.50	17,718
2022-07-29	80.50	84.00	80.50	84.00	30,757
2022-07-28	80.50	80.50	80.50	80.50	3,208
2022-07-27	80.50	80.50	80.50	80.50	20,015
2022-07-26	80.00	80.50	80.00	80.50	5,355
2022-07-25	79.50	80.00	79.50	80.00	11,780
2022-07-22	77.00	79.50	77.00	79.50	24,559
2022-07-21	76.00	77.00	76.00	77.00	14,801
2022-07-20	78.00	76.00	76.00	76.00	89,421
2022-07-19	80.00	80.00	78.00	78.00	12,646
2022-07-18	80.00	80.00	80.00	80.00	13,542
2022-07-15	80.00	80.00	80.00	80.00	4,096
2022-07-14	80.00	80.00	80.00	80.00	331
2022-07-13	80.00	78.00	78.00	80.00	9,097
2022-07-12	80.50	80.50	78.50	78.50	9,064
2022-07-11	81.00	81.00	80.50	80.50	40,214
2022-07-08	81.50	81.50	81.00	81.00	5,139
2022-07-07	82.00	82.00	81.50	81.50	15,351
2022-07-06	83.50	83.50	82.00	82.00	35,800
2022-07-05	83.50	83.50	83.50	83.50	21,722
2022-07-04	88.00	88.00	83.50	83.50	78,886
2022-07-01	88.50	88.50	88.00	88.00	34,346
2022-06-30	89.00	89.00	87.50	88.50	77,381
2022-06-29	97.50	97.50	97.50	97.50	20
2022-06-28	97.50	97.50	97.50	97.50	306,038
2022-06-27	97.00	98.00	97.50	97.50	19,446
2022-06-24	97.50	97.50	97.00	97.00	19,280
2022-06-23	94.50	97.50	94.50	97.50	30,296
2022-06-22	101.00	98.00	94.50	94.50	48,436
2022-06-21	101.00	101.00	101.00	101.00	10,206
2022-06-20	101.00	101.00	101.00	101.00	4,717
2022-06-17	101.00	101.00	101.00	101.00	3,885
2022-06-16	105.00	105.00	101.00	101.00	37,523
2022-06-15	105.00	102.00	102.00	102.00	5,137
2022-06-14	103.00	105.00	103.00	105.00	22,168
2022-06-13	102.50	103.00	102.50	103.00	61,724
2022-06-10	102.50	102.50	102.50	102.50	26,154
2022-06-09	103.00	100.00	100.00	100.00	150,905
2022-06-08	102.50	103.00	102.50	103.00	5,447
2022-06-07	101.00	102.00	101.00	102.00	162,888
2022-06-06	101.50	101.50	100.00	100.00	116,554
2022-06-03	101.50	101.50	101.50	101.50	0
2022-06-02	101.50	101.50	101.50	101.50	0
2022-06-01	101.50	101.50	101.50	101.50	2,027,455
2022-05-31	101.50	101.50	101.50	101.50	37,962
2022-05-30	101.50	101.50	101.50	101.50	7,374
2022-05-27	101.50	101.50	101.50	101.50	1,006,120
2022-05-26	101.50	101.50	101.50	101.50	9
2022-05-25	101.50	102.00	101.50	101.50	24,788
2022-05-24	101.50	101.50	101.50	101.50	7,826
2022-05-23	101.50	101.50	101.50	101.50	14,952
2022-05-20	101.50	101.50	101.50	101.50	11,068
2022-05-19	102.50	102.50	101.50	101.50	780,510
2022-05-18	102.50	102.50	102.50	102.50	6,158
2022-05-17	102.00	102.50	102.00	102.50	4,037
2022-05-16	97.00	102.00	97.00	102.00	94,780
2022-05-13	95.50	97.00	95.50	97.00	24,533
2022-05-12	95.50	95.50	95.50	95.50	13,303
2022-05-11	95.50	95.50	93.50	95.50	104,212
2022-05-10	92.50	94.00	91.00	91.00	40,069
2022-05-09	98.50	98.50	92.50	92.50	55,143
2022-05-06	105.50	105.50	98.50	98.50	172,569
2022-05-05	106.00	106.00	105.50	105.50	23,170
2022-05-04	115.00	115.00	106.00	106.00	121,860
2022-05-03	110.00	112.50	110.00	112.50	37,246
2022-05-02	110.00	110.00	110.00	110.00	0
2022-04-29	110.00	110.00	110.00	110.00	1,462
2022-04-28	110.00	110.00	110.00	110.00	12,030
2022-04-27	110.00	110.00	110.00	110.00	5,014
2022-04-26	108.00	110.00	108.00	110.00	13,314
2022-04-25	108.00	108.00	108.00	108.00	11,210
2022-04-22	108.00	108.00	108.00	108.00	41,755
2022-04-21	109.00	109.00	108.00	108.00	54,552
2022-04-20	109.00	109.00	109.00	109.00	3,448
2022-04-19	106.50	109.00	106.50	109.00	47,643
2022-04-18	106.50	106.50	106.50	106.50	0
2022-04-15	106.50	106.50	106.50	106.50	0
2022-04-14	106.50	106.50	106.50	106.50	16,682
2022-04-13	106.50	106.50	106.50	106.50	1,435
2022-04-12	106.50	106.50	106.50	106.50	500
2022-04-11	106.50	106.50	106.50	106.50	23,766
2022-04-08	106.50	106.50	106.50	106.50	84,270
2022-04-07	106.50	106.50	106.50	106.50	2,195
2022-04-06	106.50	106.50	106.50	106.50	36,774
2022-04-05	107.00	107.00	106.50	106.50	59,978
2022-04-04	108.00	108.00	107.00	107.00	23,128
2022-04-01	108.00	106.00	106.00	106.00	46,207
2022-03-31	109.50	109.50	108.00	108.00	3,013
2022-03-30	109.00	109.50	109.00	109.50	38,075
2022-03-29	109.00	109.00	109.00	109.00	943
2022-03-28	109.00	109.00	109.00	109.00	153,408
2022-03-25	109.00	109.00	109.00	109.00	10,660
2022-03-24	111.00	111.00	109.00	109.00	10,206
2022-03-23	111.00	111.00	111.00	111.00	6,726
2022-03-22	111.00	111.00	111.00	111.00	33,349
2022-03-21	104.25	110.50	104.25	110.50	25,353
2022-03-18	104.25	104.25	104.25	104.25	5,000
2022-03-17	104.25	104.25	104.25	104.25	23,685
2022-03-16	104.25	104.25	104.25	104.25	58,252
2022-03-15	104.25	104.25	104.25	104.25	33,092
2022-03-14	101.50	104.25	101.50	104.25	26,366
2022-03-11	101.50	101.50	101.50	101.50	6,800
2022-03-10	101.50	101.50	101.50	101.50	0
2022-03-09	102.00	102.00	101.50	101.50	8,123
2022-03-08	102.00	102.00	102.00	102.00	8,487
2022-03-07	106.50	106.50	100.10	102.00	47,954
2022-03-04	113.00	106.50	103.00	103.00	48,193
2022-03-03	112.00	115.00	111.00	113.50	39,337
2022-03-02	113.50	110.50	110.50	110.50	58,028
2022-03-01	112.00	117.00	112.00	113.50	97,657
2022-02-28	105.00	112.00	103.50	112.00	129,868
2022-02-25	102.50	105.00	102.50	105.00	97,177
2022-02-24	105.00	105.00	101.50	102.50	60,778
2022-02-23	105.00	108.00	104.00	107.00	103,553
2022-02-22	105.00	105.00	99.00	99.00	52,157
2022-02-21	104.50	105.00	104.50	105.00	16,364
2022-02-18	103.00	103.00	103.00	103.00	45,979
2022-02-17	98.00	104.50	98.00	103.00	189,357
2022-02-16	97.00	97.00	97.00	97.00	11,231
2022-02-15	97.50	97.50	96.50	97.00	13,585
2022-02-14	99.50	99.50	97.50	97.50	32,763
2022-02-11	98.00	98.00	98.00	98.00	7,495
2022-02-10	98.00	98.00	98.00	98.00	3,010
2022-02-09	98.00	98.00	98.00	98.00	23,163
2022-02-08	99.00	99.00	98.00	99.00	12,780
2022-02-07	102.00	101.00	95.50	99.00	101,010
2022-02-04	102.00	102.00	102.00	102.00	35,458
2022-02-03	102.50	102.50	102.00	102.00	22,374
2022-02-02	102.00	102.50	102.00	102.50	27,813
2022-02-01	102.50	102.50	102.00	102.00	13,415
2022-01-31	99.00	102.50	99.00	102.50	30,803
2022-01-28	98.50	99.00	98.00	99.00	41,647
2022-01-27	101.50	101.50	97.80	98.50	59,702
2022-01-26	96.50	101.50	96.50	101.50	77,809
2022-01-25	101.00	101.00	93.50	96.50	121,484
2022-01-24	114.50	114.50	101.00	101.00	63,794
2022-01-21	117.50	117.50	114.50	114.50	202,256
2022-01-20	114.50	117.50	113.50	117.50	25,283
2022-01-19	116.50	116.50	115.00	115.00	21,862
2022-01-18	117.50	117.00	115.00	116.50	17,171
2022-01-17	118.00	118.00	117.50	117.50	62,150
2022-01-14	118.00	116.00	116.00	118.00	13,659
2022-01-13	118.00	118.00	118.00	118.00	60,110
2022-01-12	118.00	118.50	118.00	118.00	198,959
2022-01-11	119.00	119.00	119.00	119.00	4,640
2022-01-10	119.00	119.00	119.00	119.00	16,480
2022-01-07	119.00	119.00	119.00	119.00	11,608
2022-01-06	122.50	122.50	117.50	119.00	31,744
2022-01-05	122.50	122.50	122.50	122.50	22,474
2022-01-04	124.50	123.00	123.00	123.00	67,333
2022-01-03	124.50	124.50	124.50	124.50	0
2021-12-31	126.50	126.50	124.50	124.50	54,374
2021-12-30	120.00	129.00	120.00	126.50	52,476
2021-12-29	116.00	120.00	116.00	120.00	53,894
2021-12-28	116.00	116.00	116.00	116.00	0
2021-12-27	116.00	116.00	116.00	116.00	0
2021-12-24	115.50	116.00	115.50	116.00	8,500
2021-12-23	112.00	115.50	112.00	115.50	28,497
2021-12-22	111.50	112.00	111.50	112.00	3,086
2021-12-21	113.50	113.50	111.50	111.50	54,498
2021-12-20	114.50	114.50	113.50	113.50	16,211
2021-12-17	114.50	114.50	114.50	114.50	25,000
2021-12-16	115.00	115.00	114.50	114.50	15,526
2021-12-15	112.00	115.00	112.00	115.00	39,176
2021-12-14	117.00	117.00	112.00	112.00	72,525
2021-12-13	117.00	117.00	117.00	117.00	20,196
2021-12-10	116.50	117.00	116.50	117.00	11,136
2021-12-09	115.50	116.50	115.50	116.50	28,273
2021-12-08	110.00	115.50	108.00	115.50	1,008,763
2021-12-07	109.50	109.50	109.50	109.50	97,062
2021-12-06	109.50	109.50	109.50	109.50	19,406
2021-12-03	109.00	109.50	109.00	109.50	29,494
2021-12-02	109.00	109.00	109.00	109.00	16,574
2021-12-01	109.00	109.00	109.00	109.00	12,394
2021-11-30	111.00	111.00	109.00	109.00	65,023
2021-11-29	108.50	111.50	109.00	111.00	77,969
2021-11-26	108.50	110.00	110.00	110.00	98,967
2021-11-25	119.00	110.00	110.00	110.00	328,815
2021-11-24	118.00	119.00	118.00	119.00	46,786
2021-11-23	121.00	121.00	116.00	118.00	53,760
2021-11-22	123.50	122.00	121.00	121.00	72,613
2021-11-19	125.00	125.00	123.50	123.50	24,580
2021-11-18	125.00	125.00	125.00	125.00	4,372
2021-11-17	124.50	125.00	124.00	125.00	12,276
2021-11-16	124.00	125.00	125.00	125.00	70,035
2021-11-15	131.00	131.00	123.50	124.00	76,809
2021-11-12	126.50	131.00	126.50	131.00	68,165
2021-11-11	126.50	126.50	126.00	126.50	38,318
2021-11-10	126.50	126.50	126.50	126.50	2,489
2021-11-09	126.50	126.50	126.50	126.50	3,677
2021-11-08	128.50	126.50	126.50	126.50	49,539
2021-11-05	128.50	128.50	128.50	128.50	14,169
2021-11-04	130.00	130.00	128.50	128.50	10,147
2021-11-03	134.00	134.00	130.50	131.50	43,420
2021-11-02	135.50	135.50	134.00	134.00	65,120
2021-11-01	131.00	136.00	131.00	135.50	113,637
2021-10-29	139.00	138.00	130.50	130.50	247,703
2021-10-28	140.00	139.25	138.00	139.00	27,059
2021-10-27	140.00	140.00	140.00	140.00	12,956
2021-10-26	142.00	142.00	142.00	140.00	16,007
2021-10-25	139.00	140.00	139.00	140.00	48,639
2021-10-22	137.50	139.00	137.50	139.00	22,337
2021-10-21	138.00	138.00	137.50	137.50	46,617
2021-10-20	140.00	140.00	138.00	138.00	68,438
2021-10-19	140.00	140.00	140.00	140.00	24,498
2021-10-18	145.50	145.50	140.00	140.00	127,623
2021-10-15	134.00	146.50	132.00	146.50	361,782
2021-10-14	130.00	132.00	129.50	132.00	247,996
2021-10-13	123.50	120.00	120.00	123.50	73,164
2021-10-12	125.00	125.00	123.50	123.50	59,083
2021-10-11	125.50	125.50	125.00	125.00	9,288
2021-10-08	125.50	125.50	125.50	125.50	692,241
2021-10-07	127.00	127.00	126.00	126.50	41,338
2021-10-06	127.00	127.00	127.00	127.00	42,898
2021-10-05	121.00	128.00	126.50	127.00	1,349,366
2021-10-04	118.00	118.00	117.50	117.50	55,372
2021-10-01	118.50	118.50	118.50	118.50	507,126
2021-09-30	118.50	118.50	118.50	118.50	524,999
2021-09-29	117.50	118.50	117.50	118.50	19,116
2021-09-28	120.00	120.00	117.50	117.50	665,557
2021-09-27	120.00	120.00	120.00	120.00	206,677
2021-09-24	120.50	119.00	119.00	120.00	21,737
2021-09-23	120.50	120.50	120.50	120.50	8,481
2021-09-22	119.50	120.50	119.50	120.50	13,946
2021-09-21	119.50	122.00	118.50	122.00	67,200
2021-09-20	123.50	123.50	119.50	119.50	42,661
2021-09-17	124.50	124.50	124.50	124.50	57,179
2021-09-16	124.50	124.50	124.50	124.50	26,893
2021-09-15	124.50	121.00	121.00	124.50	15,828
2021-09-14	124.50	124.50	124.50	124.50	5,570
2021-09-13	129.50	129.50	124.50	124.50	46,760
2021-09-10	129.50	129.50	129.50	129.50	9,949
2021-09-09	129.50	129.50	129.50	129.50	60,041
2021-09-08	130.00	130.00	130.00	129.50	3,352
2021-09-07	131.00	130.50	130.50	130.50	20,932
2021-09-06	130.50	131.00	130.50	131.00	19,594
2021-09-03	130.50	130.50	130.50	130.50	164,762
2021-09-02	130.50	130.50	130.50	130.50	9,015
2021-09-01	130.50	130.50	130.50	130.50	16,908
2021-08-31	131.50	131.50	130.50	130.50	31,626
2021-08-30	131.50	131.50	131.50	131.50	0
2021-08-27	132.00	132.00	131.50	131.50	3,238
2021-08-26	132.00	132.00	132.00	132.00	8,842
2021-08-25	132.00	132.00	132.00	132.00	35,521
2021-08-24	132.00	132.00	132.00	132.00	15,854
2021-08-23	133.50	132.50	130.00	132.00	84,489
2021-08-20	130.50	133.50	129.50	133.50	50,172
2021-08-19	135.00	138.50	138.50	138.50	19,934
2021-08-18	139.00	139.00	135.00	135.00	7,841
2021-08-17	139.00	139.00	139.00	139.00	1,455
2021-08-16	139.00	139.00	139.00	139.00	15,393
2021-08-13	139.50	139.50	137.50	139.00	49,178
2021-08-12	136.00	140.50	139.50	139.50	86,749
2021-08-11	123.00	136.00	134.00	134.00	101,643
2021-08-10	122.00	122.00	122.00	122.00	28,874
2021-08-09	122.00	122.00	121.00	122.00	18,094
2021-08-06	122.00	122.00	122.00	122.00	112,789
2021-08-05	122.00	122.00	122.00	122.00	36,447
2021-08-04	122.75	122.75	122.00	122.00	136,389
2021-08-03	122.75	123.25	122.75	122.75	79,307
2021-08-02	122.75	122.75	122.75	122.75	24,320
2021-07-30	123.00	123.00	122.75	122.75	27,222
2021-07-29	123.50	125.00	125.00	123.00	49,207
2021-07-28	118.50	121.50	121.50	121.50	30,377
2021-07-27	117.50	118.50	117.50	118.50	27,957
2021-07-26	114.00	117.50	114.00	117.50	42,465
2021-07-23	114.00	114.00	114.00	114.00	194,782
2021-07-22	108.00	114.00	108.00	114.00	158,885
2021-07-21	114.50	115.00	106.00	106.00	79,037
2021-07-20	115.00	115.00	114.00	114.00	43,146
2021-07-19	125.00	117.00	115.00	115.00	149,526
2021-07-16	127.50	127.50	125.00	125.00	31,087
2021-07-15	130.00	130.00	127.50	127.50	23,007
2021-07-14	130.50	130.50	130.00	130.00	39,035
2021-07-13	129.00	130.50	129.00	130.50	370,889
2021-07-12	133.00	133.00	129.00	129.00	31,755
2021-07-09	133.00	133.00	133.00	133.00	22,369
2021-07-08	135.00	135.00	133.00	133.00	533,584
2021-07-07	135.00	135.00	135.00	135.00	21,843
2021-07-06	134.00	135.00	133.50	135.00	127,073
2021-07-05	134.00	134.00	134.00	134.00	25,282
2021-07-02	134.00	134.00	134.00	134.00	49,400
2021-07-01	134.50	134.50	133.00	134.00	31,418
2021-06-30	134.50	134.50	134.50	134.50	11,969
2021-06-29	134.50	134.50	134.50	134.50	372,848
2021-06-28	137.50	137.50	134.50	134.50	53,956
2021-06-25	133.50	137.50	133.50	137.50	110,184
2021-06-24	132.50	130.00	130.00	130.00	14,841
2021-06-23	132.00	132.50	132.00	132.50	37,405
2021-06-22	131.50	132.00	131.50	132.00	28,031
2021-06-21	130.50	130.50	130.50	130.50	16,900
2021-06-18	126.50	130.50	126.50	130.50	89,154
2021-06-17	124.00	126.50	124.00	126.50	69,677
2021-06-16	127.00	127.00	124.00	124.00	62,467
2021-06-15	132.50	127.00	120.50	127.00	119,261
2021-06-14	132.50	132.50	132.50	132.50	54,234
2021-06-11	133.00	133.50	131.00	132.50	31,493
2021-06-10	134.50	134.50	133.50	133.50	6,538
2021-06-09	139.00	139.00	134.50	134.50	31,229
2021-06-08	140.00	140.00	139.00	139.00	12,614
2021-06-07	139.50	140.00	139.50	140.00	28,098
2021-06-04	139.50	139.50	139.50	139.50	14,343
2021-06-03	139.50	139.50	139.50	139.50	11,986
2021-06-02	143.50	140.00	137.50	138.00	60,055
2021-06-01	145.50	145.50	143.50	143.50	38,353
2021-05-28	145.00	147.00	144.50	147.00	30,791
2021-05-27	144.50	148.00	148.00	148.00	11,868
2021-05-26	147.00	147.00	144.50	144.50	38,998
2021-05-25	147.00	147.00	147.00	147.00	44,152
2021-05-24	147.00	147.00	147.00	147.00	30,057
2021-05-21	143.50	147.00	143.50	147.00	74,525
2021-05-20	137.00	143.50	137.00	143.50	112,209
2021-05-19	150.00	148.00	137.00	137.00	94,148
2021-05-18	150.00	148.00	148.00	150.00	60,621
2021-05-17	151.50	150.00	148.00	150.00	170,686
2021-05-14	141.00	147.00	142.50	147.00	53,174
2021-05-13	143.50	143.50	136.50	141.00	81,800
2021-05-12	136.50	144.00	143.25	143.50	138,258
2021-05-11	132.50	132.00	132.00	132.00	107,734
2021-05-10	124.50	132.00	126.00	132.00	364,542
2021-05-07	124.50	125.00	123.00	123.00	168,977
2021-05-06	124.50	124.50	124.50	124.50	9,827
2021-05-05	126.00	126.00	124.50	124.50	38,466
2021-05-04	124.50	127.00	124.50	126.00	256,045
2021-04-30	120.00	121.00	121.00	121.00	67,124
2021-04-29	118.75	120.00	118.00	120.00	44,845
2021-04-28	118.75	120.00	120.00	120.00	95,705
2021-04-27	123.50	119.50	118.00	118.00	764,068
2021-04-26	120.00	123.50	121.00	122.50	99,852
2021-04-23	120.00	123.00	123.00	120.00	11,754
2021-04-22	120.00	123.00	123.00	120.00	26,034
2021-04-21	122.00	124.00	120.00	120.00	122,274
2021-04-20	115.00	118.50	110.50	115.00	236,596
2021-04-19	118.50	115.00	110.50	111.00	134,185
2021-04-16	121.50	121.50	118.50	118.50	63,389
2021-04-15	122.00	122.00	121.50	121.50	57,483
2021-04-14	122.50	122.00	122.00	122.00	19,960
2021-04-13	122.50	122.50	121.00	122.00	488,995
2021-04-12	122.50	122.50	122.50	122.50	36,338
2021-04-09	122.50	122.50	122.50	122.50	71,222
2021-04-08	124.50	124.50	122.50	122.50	89,009
2021-04-07	129.00	129.00	124.50	124.50	82,378
2021-04-06	124.50	129.00	124.50	129.00	175,011
2021-04-01	124.50	124.50	124.50	124.50	66,581
2021-03-31	120.00	124.50	120.00	124.50	66,071
2021-03-30	119.00	122.00	121.00	121.00	43,376
2021-03-29	122.50	121.00	116.50	121.00	131,260
2021-03-26	113.00	116.00	116.00	116.00	251,191
2021-03-25	119.00	115.00	115.00	115.00	78,166
2021-03-24	129.00	123.00	119.00	119.00	149,935
2021-03-23	123.00	131.50	123.00	129.00	362,846
2021-03-22	125.00	125.50	124.50	124.50	70,938
2021-03-19	125.50	125.50	125.00	125.00	45,167
2021-03-18	123.00	127.00	120.00	127.00	84,998
2021-03-17	118.00	120.00	118.00	119.50	90,981
2021-03-16	115.00	118.00	113.50	118.00	100,260
2021-03-15	114.50	115.00	112.50	114.00	76,380
2021-03-12	113.00	114.50	113.00	114.50	127,653
2021-03-11	108.00	114.00	108.00	113.00	139,345
2021-03-10	109.00	110.00	105.00	108.00	57,356
2021-03-09	110.00	109.50	108.00	108.00	37,627
2021-03-08	109.00	111.00	109.00	110.00	48,293
2021-03-05	111.50	113.00	109.00	109.00	116,639
2021-03-04	105.00	113.50	100.00	111.50	150,509
2021-03-03	98.00	105.50	98.00	105.00	101,309
2021-03-02	99.00	98.00	98.00	99.00	11,192
2021-03-01	96.50	99.00	96.50	99.00	21,260
2021-02-26	93.00	98.00	93.00	97.00	25,248
2021-02-25	97.50	97.50	96.00	97.50	29,945
2021-02-24	94.00	96.00	94.00	96.00	53,453
2021-02-23	110.00	110.00	96.00	97.50	263,059
2021-02-22	102.50	106.00	105.00	105.00	41,750
2021-02-19	106.00	106.50	102.50	102.50	64,197
2021-02-18	108.00	108.00	106.00	106.00	103,289
2021-02-17	110.00	112.00	106.50	106.50	171,484
2021-02-16	110.00	110.00	107.00	109.00	19,026
2021-02-15	100.00	107.50	100.00	107.00	63,564
2021-02-12	111.50	105.00	105.00	105.00	118,162
2021-02-11	102.00	115.00	109.00	109.00	338,091
2021-02-10	94.50	101.00	101.00	101.00	89,250
2021-02-09	94.50	96.00	94.50	94.50	348,910
2021-02-08	96.00	96.00	94.50	94.50	91,733
2021-02-05	95.50	95.50	95.50	95.50	39,392
2021-02-04	99.00	99.00	95.50	95.50	142,409
2021-02-03	94.00	98.00	97.00	97.50	162,162
2021-02-02	88.50	96.00	94.00	96.00	290,435
2021-02-01	86.50	88.50	86.50	88.50	71,027
2021-01-29	86.50	86.50	86.50	86.50	28,125
2021-01-28	87.50	87.50	86.50	86.50	123,906
2021-01-27	88.00	88.00	87.50	87.50	38,497
2021-01-26	89.50	89.00	88.00	88.00	108,572
2021-01-25	87.50	90.00	85.00	89.00	493,830
2021-01-22	84.00	84.00	83.00	83.00	23,379
2021-01-21	85.50	85.50	84.00	84.00	47,185
2021-01-20	85.50	85.50	85.50	85.50	16,342
2021-01-19	85.50	85.50	85.50	85.50	24,973
2021-01-18	85.50	85.50	84.00	85.50	101,727
2021-01-15	86.00	86.00	84.00	85.50	34,601
2021-01-14	86.50	87.50	86.00	86.00	63,911
2021-01-13	86.00	86.00	86.00	86.50	50,002
2021-01-12	85.50	87.00	87.00	86.00	28,547
2021-01-11	83.00	86.00	83.00	86.00	92,433
2021-01-08	85.00	85.00	83.00	83.00	114,603
2021-01-07	84.50	85.00	83.50	83.50	31,318
2021-01-06	84.00	86.25	84.00	85.00	54,641
2021-01-05	81.50	84.00	81.50	84.00	73,122
2021-01-04	81.50	83.50	81.50	83.50	90,996
2020-12-31	81.50	81.50	81.50	81.50	30,327
2020-12-30	78.50	80.00	80.00	80.00	198,817
2020-12-29	78.50	78.50	78.50	78.50	87,381
2020-12-24	79.25	79.00	79.00	79.00	82,379
2020-12-23	79.50	79.75	77.50	79.25	7,952
2020-12-22	76.00	79.00	79.00	79.00	60,469
2020-12-21	76.50	76.50	75.50	76.00	41,444
2020-12-18	76.50	76.50	76.00	76.50	23,756
2020-12-17	76.00	76.50	76.00	76.50	21,726
2020-12-16	75.00	76.00	75.00	76.00	12,720
2020-12-15	74.00	75.00	73.50	75.00	58,244
2020-12-14	73.50	74.00	73.50	74.00	67,805
2020-12-11	77.00	77.00	73.00	73.50	65,207
2020-12-10	78.00	78.00	77.00	77.00	69,472
2020-12-09	78.00	78.00	78.00	78.00	18,226
2020-12-08	78.00	78.00	78.00	78.00	18,110
2020-12-07	78.50	78.50	78.00	78.00	5,472
2020-12-04	78.50	78.50	78.50	78.50	33,025
2020-12-03	78.50	78.50	78.50	78.50	13,813
2020-12-02	77.00	78.50	77.00	78.50	23,996
2020-12-01	79.00	79.00	76.50	76.50	58,610
2020-11-30	79.00	79.50	79.00	79.00	65,500
2020-11-27	79.00	79.00	79.00	79.00	10,964
2020-11-26	79.00	79.00	79.00	79.00	26,298
2020-11-25	79.00	79.00	79.00	79.00	32,953
2020-11-24	79.00	79.50	79.00	79.00	74,160
2020-11-23	80.00	80.00	77.50	79.00	93,612
2020-11-20	78.00	78.00	77.00	77.00	21,553
2020-11-19	79.00	79.00	78.00	78.00	32,031
2020-11-18	79.00	79.00	78.50	79.00	34,134
2020-11-17	84.00	84.00	79.00	79.00	49,665
2020-11-16	81.50	82.00	82.00	82.00	122,770
2020-11-13	80.50	80.50	79.00	80.50	40,250
2020-11-12	74.00	80.50	74.00	80.50	104,764
2020-11-11	72.00	74.00	74.00	74.00	54,173
2020-11-10	72.50	74.50	71.50	72.00	120,095
2020-11-09	76.50	78.00	74.50	74.50	184,842
2020-11-06	76.50	76.50	76.50	76.50	37,403
2020-11-05	76.50	76.50	76.50	76.50	30,918
2020-11-04	77.00	77.00	76.00	76.50	53,632
2020-11-03	77.00	77.00	77.00	77.00	87,431
2020-11-02	76.50	77.00	76.50	77.00	97,868
2020-10-30	77.50	77.50	76.50	76.50	185,776
2020-10-29	76.00	79.00	75.50	77.50	278,561
2020-10-28	82.00	79.00	74.00	76.00	476,632
2020-10-27	75.00	84.50	75.00	82.00	1,236,853
2020-10-26	73.00	77.50	73.00	75.00	350,196
2020-10-23	73.50	74.00	72.50	72.50	137,633
2020-10-22	73.50	73.50	73.50	73.50	32,563
2020-10-21	72.00	73.50	71.00	73.50	87,319
2020-10-20	74.50	74.50	71.00	72.00	108,906
2020-10-16	69.00	67.00	64.50	66.00	111,116
2020-10-15	69.50	69.00	69.00	69.00	232,814
2020-10-14	69.50	69.50	69.50	69.50	123,643
2020-10-13	68.50	69.50	68.50	69.50	39,955
2020-10-12	68.50	68.50	68.50	68.50	10,791
2020-10-09	69.00	69.00	68.50	68.50	82,197
2020-10-08	68.25	69.00	68.25	69.00	77,943
2020-10-07	64.50	68.25	64.50	68.25	179,810
2020-10-06	71.50	74.75	64.50	64.50	476,258
2020-10-05	62.00	62.00	62.00	62.00	87,220
2020-10-02	62.00	62.00	62.00	62.00	42,976
2020-10-01	62.00	62.00	62.00	62.00	96,236
2020-09-30	62.00	62.00	62.00	62.00	83,620
2020-09-29	62.00	62.00	62.00	62.00	21,464
2020-09-28	63.00	63.00	62.00	62.00	31,613
2020-09-25	63.50	63.50	63.00	63.00	35,576
2020-09-24	63.50	63.50	63.50	63.50	4,861
2020-09-23	63.50	63.50	63.50	63.50	17,996
2020-09-22	63.50	63.50	63.50	63.50	243,873
2020-09-21	64.50	64.50	61.50	63.50	49,224
2020-09-18	64.50	64.50	64.50	64.50	8,206
2020-09-17	64.50	64.50	64.50	64.50	8,000
2020-09-16	65.00	65.00	64.50	64.50	150,312
2020-09-15	64.50	64.50	64.50	64.50	55,281
2020-09-14	64.50	64.50	64.50	64.50	14,158
2020-09-11	64.50	64.50	64.50	64.50	13,106
2020-09-10	65.50	65.50	64.50	65.50	15,529
2020-09-09	67.50	67.50	65.50	65.50	51,652
2020-09-08	67.50	67.50	67.50	67.50	19,189
2020-09-07	67.50	67.50	67.00	67.00	514,997
2020-09-04	67.50	67.50	67.50	67.50	46,441
2020-09-03	67.50	67.50	67.50	67.50	195,554
2020-09-02	66.75	67.50	66.00	67.50	68,891
2020-09-01	66.75	66.75	66.75	66.75	1,540
2020-08-28	66.50	66.75	65.00	66.75	156,590
2020-08-27	66.50	66.50	64.00	66.50	147
2020-08-26	67.50	67.50	66.50	66.50	8,419
2020-08-25	67.50	67.50	67.50	67.50	1,106,687
2020-08-24	67.50	67.50	67.50	67.50	37,705
2020-08-21	67.50	67.50	67.50	67.50	33,952
2020-08-20	66.00	67.50	66.00	67.50	83,612
2020-08-19	65.00	65.00	65.00	65.00	1,839
2020-08-18	65.00	65.00	64.50	65.00	11,802
2020-08-17	65.00	65.00	65.00	65.00	30,498
2020-08-14	65.00	65.00	65.00	65.00	71,181
2020-08-13	65.25	65.25	64.50	65.00	21,059
2020-08-12	63.00	65.25	63.00	65.25	64,296
2020-08-11	64.00	64.00	59.00	63.00	177,853
2020-08-10	62.50	65.00	64.00	63.00	22,401
2020-08-07	65.00	65.00	61.00	62.50	27,824
2020-08-06	62.00	63.00	63.00	62.00	16,042
2020-08-05	62.50	64.00	62.00	62.00	40,782
2020-08-04	65.00	65.00	63.00	62.50	35,708
2020-08-03	60.50	63.00	63.00	63.50	72,923
2020-07-31	60.50	60.50	60.50	60.50	10,541
2020-07-30	60.50	60.50	59.00	60.50	4,200
2020-07-29	61.50	61.50	60.50	60.50	63,968
2020-07-28	61.50	61.50	61.50	61.50	65,452
2020-07-27	61.75	62.00	61.50	61.50	19,611
2020-07-24	61.75	61.75	61.75	61.75	17,780
2020-07-23	61.75	61.75	61.75	61.75	500
2020-07-22	62.75	62.75	61.75	61.75	45,619
2020-07-21	62.75	62.00	62.00	62.75	20,723
2020-07-20	62.75	62.75	62.75	62.75	16,429
2020-07-17	62.75	62.75	62.75	62.75	19,968
2020-07-16	63.50	63.50	62.75	62.75	49,607
2020-07-15	64.00	64.00	63.50	63.50	9,592
2020-07-14	64.00	64.00	64.00	64.00	70,253
2020-07-13	64.00	64.00	64.00	64.00	33,746
2020-07-10	62.50	64.00	62.50	64.00	51,012
2020-07-09	65.00	65.00	62.50	62.50	62,758
2020-07-08	66.50	66.50	65.00	65.00	13,003
2020-07-07	68.00	68.00	66.50	66.50	705,068
2020-07-06	67.50	68.00	67.50	68.00	145,887
2020-07-03	67.50	67.50	67.50	67.50	66,710
2020-07-02	67.00	67.50	67.00	67.50	26,228
2020-07-01	67.50	67.50	67.00	67.00	19,748
2020-06-30	68.50	68.50	67.50	68.50	1,867
2020-06-29	68.75	68.75	68.75	68.75	23,299
2020-06-26	67.50	69.00	67.50	67.50	37,203
2020-06-25	68.00	68.00	67.00	68.00	17,310
2020-06-24	68.00	68.00	68.00	68.00	25,615
2020-06-23	69.00	72.50	72.50	68.00	40,501
2020-06-22	68.00	70.00	68.50	69.00	44,818
2020-06-19	66.00	74.00	66.00	68.50	164,486
2020-06-18	66.50	66.50	66.00	66.00	21,033
2020-06-17	66.50	66.50	66.50	66.50	17,090
2020-06-16	67.50	67.50	66.50	66.50	25,814
2020-06-15	66.50	67.50	66.50	67.50	44,706
2020-06-12	66.75	66.75	65.50	66.50	77,399
2020-06-11	65.50	67.00	65.50	66.75	42,579
2020-06-10	64.50	65.50	64.50	65.50	37,567
2020-06-09	63.00	64.50	63.00	64.50	51,313
2020-06-08	63.50	63.50	63.00	63.00	88,435
2020-06-05	61.50	63.50	61.50	63.50	46,887
2020-06-04	61.50	61.50	61.50	61.50	14,212
2020-06-03	61.50	61.50	61.50	61.50	34,425
2020-06-02	66.00	66.00	61.00	61.50	113,970
2020-06-01	68.00	68.00	66.00	66.00	118,107
2020-05-29	68.50	68.50	67.00	68.50	99,521
2020-05-28	66.00	68.50	66.00	68.50	101,536
2020-05-27	63.50	66.50	63.50	63.50	175,821
2020-05-26	58.00	66.00	58.00	63.50	111,699
2020-05-22	59.00	59.00	57.00	59.00	123,626
2020-05-21	59.50	59.50	59.00	59.00	18,436
2020-05-20	60.00	60.00	59.50	59.50	13,070
2020-05-19	59.50	62.00	59.50	60.00	62,814
2020-05-18	58.50	59.50	57.50	58.50	98,764
2020-05-15	58.50	58.50	58.50	58.50	14,624
2020-05-14	60.50	60.50	57.50	58.50	79,236
2020-05-13	63.00	63.00	58.50	60.50	271,936
2020-05-12	64.50	64.50	63.00	63.00	110,454
2020-05-11	64.50	64.50	64.50	64.50	99,861
2020-05-07	64.50	65.00	64.50	64.50	474,277
2020-05-06	63.50	66.50	64.50	64.50	415,802
2020-05-05	61.50	61.50	57.50	61.00	139,134
2020-05-04	62.00	62.00	60.25	61.50	157,740
2020-05-01	60.00	62.00	60.00	62.00	132,651
2020-04-30	62.00	62.00	60.00	62.00	107,263
2020-04-29	62.00	62.00	62.00	62.00	58,470
2020-04-28	64.00	62.00	59.50	64.00	195,273
2020-04-27	66.00	66.00	62.00	64.00	179,721
2020-04-24	63.50	67.50	67.50	66.00	165,192
2020-04-23	63.50	64.50	61.50	62.00	127,425
2020-04-22	60.00	62.50	61.00	60.00	173,307
2020-04-21	66.00	66.50	57.50	60.00	663,883
2020-04-20	64.00	64.00	59.50	62.00	405,947
2020-04-17	62.50	65.50	62.50	64.00	219,498
2020-04-16	63.50	65.00	61.50	62.50	412,444
2020-04-15	72.00	66.00	63.50	63.50	408,346
2020-04-14	64.00	77.00	69.00	64.00	921,230
2020-04-09	63.50	67.00	62.00	64.00	459,969
2020-04-08	62.00	66.00	58.50	63.50	437,438
2020-04-07	64.00	64.00	57.50	64.00	199,398
2020-04-06	62.00	65.50	61.75	61.50	353,565
2020-04-03	65.00	62.00	61.00	65.00	88,835
2020-04-03	65.00	63.50	59.50	61.50	352,603
2020-04-02	66.50	65.00	65.00	65.00	255,924
2020-04-02	66.50	67.00	63.00	66.50	191,664
2020-04-01	68.00	66.50	66.50	66.50	624,707
2020-04-01	68.00	68.00	62.50	68.00	568,923
2020-03-31	70.50	77.50	66.00	70.50	513,913
2020-03-30	67.00	75.00	67.00	67.00	579,927
2020-03-27	70.50	70.50	66.00	70.50	285,878
2020-03-26	73.50	75.00	67.00	73.50	520,442
2020-03-25	80.50	79.00	70.50	77.50	753,026
2020-03-24	70.50	89.50	68.00	69.25	2,155,819
2020-03-23	64.50	68.50	64.50	64.50	698,672
2020-03-20	74.00	78.50	67.50	63.00	147,855
2020-03-19	72.50	72.50	65.50	72.50	50,752
2020-03-18	75.00	75.00	74.00	75.00	21,906
2020-03-17	77.00	81.00	74.00	77.00	267,627
2020-03-16	72.50	86.00	72.50	64.00	337,771
2020-03-13	64.00	64.00	64.00	64.00	0
2020-03-12	64.00	64.00	64.00	64.00	0
2020-03-11	64.00	64.00	64.00	64.00	0
2020-03-10	63.50	64.00	63.50	63.50	4,563
2020-03-09	64.50	64.50	64.50	65.50	2,000
2020-03-06	66.50	66.50	65.50	65.50	0
2020-03-05	66.50	66.50	66.50	66.50	2,000
2020-03-04	68.50	68.50	66.50	68.50	5,700
2020-03-03	68.50	68.50	68.50	68.50	0
2020-03-02	69.00	69.00	68.50	69.00	149
2020-02-28	69.00	69.00	69.00	69.00	2,368
2020-02-27	69.50	69.50	69.00	69.50	10,202
2020-02-26	73.50	73.50	71.50	73.50	24,690
2020-02-25	73.00	73.50	73.00	73.00	14,630
2020-02-24	73.00	73.00	73.00	73.00	0
2020-02-21	72.50	73.00	72.50	73.00	19,783
2020-02-20	68.50	73.00	68.50	72.50	281,540
2020-02-19	66.50	66.50	66.50	66.50	0
2020-02-18	63.50	66.50	63.50	66.50	16,619
2020-02-17	63.00	63.50	63.00	63.50	9,694
2020-02-14	63.00	63.00	63.00	63.00	236
2020-02-13	63.00	63.00	63.00	63.00	8,174
2020-02-12	63.00	63.00	63.00	63.00	13,590
2020-02-11	63.00	63.00	63.00	63.00	27,230
2020-02-10	64.50	64.50	63.00	63.00	8,000
2020-02-07	64.50	64.50	64.50	64.50	21,739
2020-02-06	64.50	64.50	64.50	64.50	0
2020-02-05	64.50	64.50	64.50	64.50	12,000
2020-02-04	64.50	64.50	64.50	64.50	1,578
2020-02-03	64.50	64.50	64.50	64.50	0
2020-01-31	64.50	64.50	64.50	64.50	3,047
2020-01-30	64.50	64.50	64.50	64.50	1,000
2020-01-29	66.50	66.50	64.50	64.50	11,629
2020-01-28	67.00	67.00	66.50	66.50	8,119
2020-01-27	67.00	67.00	67.00	67.00	700
2020-01-24	67.00	67.00	67.00	67.00	0
2020-01-23	67.00	67.00	67.00	67.00	0
2020-01-22	67.00	67.00	67.00	67.00	27
2020-01-21	67.00	67.00	67.00	67.00	2,039
2020-01-20	67.00	67.00	67.00	67.00	0
2020-01-17	67.00	67.00	67.00	67.00	0
2020-01-16	67.00	67.00	67.00	67.00	6,342
2020-01-15	67.00	67.00	67.00	67.00	0
2020-01-14	67.00	67.00	67.00	67.00	9,187
2020-01-13	67.00	67.00	67.00	67.00	0
2020-01-10	67.00	67.00	67.00	67.00	0
2020-01-09	67.00	67.00	67.00	67.00	259
2020-01-08	67.00	67.00	67.00	67.00	150,000
2020-01-07	67.00	67.00	67.00	67.00	115,430
2020-01-06	67.00	67.00	67.00	67.00	209,362
2020-01-03	67.00	67.00	67.00	67.00	0
2020-01-02	67.00	67.00	67.00	67.00	3,959
2019-12-31	67.00	67.00	67.00	67.00	40,785
2019-12-30	67.00	67.00	67.00	67.00	3,205
2019-12-27	67.00	67.00	67.00	67.00	170
2019-12-24	67.00	67.00	67.00	67.00	0
2019-12-23	66.00	67.00	66.00	67.00	0
2019-12-20	66.00	66.00	66.00	66.00	2,235
2019-12-19	66.00	66.00	66.00	66.00	101,717
2019-12-18	66.00	66.00	66.00	66.00	0
2019-12-17	66.00	66.00	66.00	66.00	190
2019-12-16	66.00	66.00	66.00	66.00	2,370
2019-12-13	66.00	66.00	66.00	66.00	199
2019-12-12	66.00	66.00	66.00	66.00	0
2019-12-11	66.00	66.00	66.00	66.00	7,500
2019-12-10	66.00	66.00	66.00	66.00	6,250
2019-12-09	66.00	66.00	66.00	66.00	5,050
2019-12-06	65.50	65.50	65.50	65.50	0
2019-12-05	65.50	65.50	65.50	65.50	0
2019-12-04	65.50	65.50	65.50	65.50	0
2019-12-03	65.50	65.50	65.50	65.50	0
2019-12-02	65.50	65.50	65.50	65.50	0
2019-11-29	65.50	65.50	65.50	65.50	2,698
2019-11-28	65.50	65.50	64.00	65.50	0
2019-11-27	65.50	65.50	65.50	65.50	700
2019-11-26	65.50	65.50	65.50	65.50	0
2019-11-25	65.00	65.50	65.00	65.50	7,985
2019-11-22	65.00	65.00	65.00	65.00	12,972
2019-11-21	65.00	65.00	65.00	65.00	1,494
2019-11-20	65.00	65.00	65.00	65.00	0
2019-11-19	65.50	65.50	65.00	65.00	0
2019-11-18	64.50	65.50	64.50	65.50	6,543
2019-11-15	64.00	64.50	64.00	64.50	25,000
2019-11-14	64.00	64.00	64.00	64.00	234,351
2019-11-13	62.00	64.00	62.00	64.00	20,500
2019-11-12	61.00	62.00	61.00	62.00	26,832
2019-11-11	61.00	61.00	61.00	61.00	3,196
2019-11-08	61.00	61.00	59.00	61.00	2,177
2019-11-07	61.00	61.00	61.00	61.00	0
2019-11-06	61.00	61.00	61.00	61.00	0
2019-11-05	61.00	61.00	59.00	61.00	501
2019-11-04	61.00	61.00	61.00	61.00	0
2019-11-01	61.00	61.00	61.00	61.00	7,909
2019-10-31	61.00	61.00	61.00	61.00	0
2019-10-30	60.00	59.00	59.00	61.00	16,038
2019-10-29	59.50	59.50	59.50	59.50	4,754
2019-10-28	59.50	59.50	59.50	59.50	0
2019-10-25	59.50	59.50	59.50	59.50	0
2019-10-24	59.50	59.50	59.50	59.50	0
2019-10-23	59.50	59.50	59.50	59.50	30,000
2019-10-22	59.50	59.50	59.50	59.50	0
2019-10-21	59.50	59.50	59.50	59.50	0
2019-10-18	59.50	59.50	59.50	59.50	0
2019-10-17	59.50	59.50	59.50	59.50	875
2019-10-16	59.50	59.50	59.50	59.50	0
2019-10-15	59.50	59.50	59.50	59.50	0
2019-10-14	59.50	59.50	59.50	59.50	87,838
2019-10-11	59.50	59.50	59.50	59.50	0
2019-10-10	59.50	59.50	59.50	59.50	61,000
2019-10-09	59.50	59.50	59.50	59.50	1,250
2019-10-08	62.00	62.00	59.00	59.50	12,024
2019-10-07	65.00	65.00	62.00	62.00	17,790
2019-10-04	65.00	65.00	65.00	65.00	4,463
2019-10-03	65.00	65.00	65.00	65.00	0
2019-10-02	65.00	65.00	65.00	65.00	5,765
2019-10-01	66.00	66.00	65.00	65.00	32,750
2019-09-30	66.50	67.00	66.00	66.00	0
2019-09-27	66.50	66.50	66.50	66.50	0
2019-09-26	66.50	66.50	66.50	66.50	0
2019-09-25	67.00	67.00	66.50	66.50	21,479
2019-09-24	68.00	68.00	67.00	67.00	107,241
2019-09-23	68.50	68.50	67.00	68.00	5,788
2019-09-20	68.50	68.50	68.50	68.50	0
2019-09-19	68.50	68.50	68.50	68.50	0
2019-09-18	68.50	68.50	68.50	68.50	0
2019-09-17	69.50	69.50	68.50	68.50	39,940
2019-09-16	69.50	69.50	69.50	69.50	2,162
2019-09-13	69.50	69.50	69.50	69.50	0
2019-09-12	67.50	71.50	67.50	69.50	65,794
2019-09-11	67.50	67.50	67.50	67.50	10,183
2019-09-10	64.00	67.50	64.00	67.50	14,538
2019-09-09	63.00	64.00	61.00	64.00	7,635
2019-09-06	61.75	63.00	61.50	63.00	57,500
2019-09-05	59.50	61.75	61.00	61.75	30,834
2019-09-04	59.50	59.50	59.50	59.50	3,321
2019-09-03	59.50	59.50	59.50	59.50	5,000
2019-09-02	59.50	59.50	59.50	59.50	201
2019-08-30	59.50	59.50	59.50	59.50	90
2019-08-29	58.50	59.50	58.50	58.50	10,244
2019-08-28	59.00	59.00	58.50	58.50	11,636
2019-08-27	61.50	61.50	60.00	60.00	7,032
2019-08-23	61.50	61.50	61.50	61.50	900
2019-08-22	61.50	61.50	61.50	61.50	0
2019-08-21	62.00	62.00	61.50	61.50	500
2019-08-20	62.50	62.50	62.00	62.00	2,000
2019-08-19	62.50	62.50	62.50	62.50	0
2019-08-16	63.00	63.00	62.50	62.50	6,175
2019-08-15	63.00	63.00	61.00	63.00	1,470
2019-08-14	63.00	63.00	63.00	63.00	0
2019-08-13	64.50	64.50	63.00	63.00	1,970
2019-08-12	66.00	66.00	64.50	64.50	2,630
2019-08-09	66.00	66.00	66.00	66.00	30,000
2019-08-08	66.00	66.00	66.00	66.00	0
2019-08-07	66.00	66.00	66.00	66.00	0
2019-08-06	66.00	66.00	66.00	66.00	0
2019-08-05	67.00	67.00	66.00	66.00	2,561
2019-08-02	68.50	68.50	67.00	67.00	5,960
2019-08-01	68.50	68.50	68.50	68.50	0
2019-07-31	68.50	68.50	68.50	68.50	1,000
2019-07-30	69.00	69.00	68.50	68.50	6,428
2019-07-29	69.50	69.50	69.00	69.00	16,032
2019-07-26	69.50	69.50	69.50	69.50	0
2019-07-25	69.50	69.50	69.50	69.50	10,000
2019-07-24	69.50	69.50	69.50	69.50	0
2019-07-23	69.50	69.50	69.50	69.50	0
2019-07-22	69.00	69.50	69.00	69.50	10,032
2019-07-19	69.00	69.00	69.00	69.00	0
2019-07-18	69.00	69.00	69.00	69.00	700
2019-07-17	69.00	69.00	69.00	69.00	0
2019-07-16	69.00	69.00	69.00	69.00	0
2019-07-15	69.00	69.00	69.00	69.00	0
2019-07-12	69.00	69.00	69.00	69.00	4,000
2019-07-11	69.00	69.00	67.00	69.00	0
2019-07-10	69.00	69.00	69.00	69.00	0
2019-07-09	69.00	69.00	69.00	69.00	0
2019-07-08	69.00	69.00	69.00	69.00	564
2019-07-05	68.50	68.50	68.50	68.50	0
2019-07-04	68.50	68.50	68.50	68.50	0
2019-07-03	68.50	68.50	68.50	68.50	0
2019-07-02	68.50	68.50	68.50	68.50	0
2019-07-01	68.50	68.50	68.50	68.50	187
2019-06-28	69.00	69.00	67.00	68.50	0
2019-06-27	69.00	69.00	68.50	68.50	2,267
2019-06-26	66.50	66.50	66.50	66.50	2,997
2019-06-25	66.50	66.50	66.50	66.50	0
2019-06-24	66.50	66.50	66.50	66.50	0
2019-06-21	66.50	66.50	66.50	66.50	0
2019-06-20	66.50	66.50	66.50	66.50	0
2019-06-19	66.50	66.50	66.50	66.50	0
2019-06-18	66.50	66.50	66.50	66.50	0
2019-06-17	66.50	66.50	66.50	66.50	598
2019-06-14	66.50	66.50	66.50	66.50	0
2019-06-13	66.50	66.50	66.50	66.50	223
2019-06-12	66.50	66.50	66.50	66.50	1,000
2019-06-11	66.50	66.50	66.50	66.50	0
2019-06-10	66.50	66.50	66.50	66.50	0
2019-06-07	66.50	66.50	66.50	66.50	0
2019-06-06	67.00	67.00	67.00	67.00	0
2019-06-05	67.00	67.00	67.00	67.00	0
2019-06-04	67.00	67.00	67.00	67.00	0
2019-06-03	67.00	67.00	67.00	67.00	0
2019-05-31	67.00	67.00	67.00	67.00	0
2019-05-30	67.00	67.00	67.00	67.00	0
2019-05-29	67.00	67.00	67.00	67.00	0
2019-05-28	67.00	67.00	67.00	67.00	9,034
2019-05-24	67.00	67.00	67.00	67.00	0
2019-05-23	66.50	67.00	66.00	67.00	1,761
2019-05-22	67.00	67.00	67.00	67.00	0
2019-05-21	67.00	67.00	67.00	67.00	0
2019-05-20	67.00	67.00	67.00	67.00	0
2019-05-17	67.00	67.00	67.00	67.00	124
2019-05-16	67.00	67.00	67.00	67.00	19,000
2019-05-15	67.00	67.00	67.00	67.00	0
2019-05-14	67.00	67.00	67.00	67.00	0
2019-05-13	67.00	67.00	67.00	67.00	0
2019-05-10	67.00	67.00	67.00	67.00	4,500
2019-05-09	67.00	67.00	67.00	67.00	0
2019-05-08	67.00	67.00	67.00	67.00	0
2019-05-07	67.00	67.00	67.00	67.00	3,504
2019-05-03	67.00	67.00	67.00	67.00	0
2019-05-02	67.00	67.00	67.00	67.00	0
2019-05-01	67.00	67.00	67.00	67.00	2,000
2019-04-30	69.50	69.50	67.00	67.00	52,788
2019-04-29	69.50	69.50	69.50	69.50	3,521

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150