Ishr Jpn G H Share History

Ishr Jpn G H Share Price history. The following table shows end-of-day data IJPH historical share prices for Ishr Jpn G H, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-30	111.43	111.82	111.32	111.25	3,413
2024-04-29	110.56	110.56	110.56	110.50	223
2024-04-26	109.33	110.02	109.33	110.01	505
2024-04-25	107.29	107.29	107.11	107.68	666
2024-04-24	109.44	109.59	109.10	109.16	1,048
2024-04-23	108.10	108.67	108.01	108.72	1,807
2024-04-22	107.73	107.91	107.69	107.75	4,902
2024-04-19	106.74	107.56	106.64	107.56	1,999
2024-04-18	108.57	108.57	108.07	108.48	543
2024-04-17	107.78	108.43	107.53	108.04	2,949
2024-04-16	109.25	109.71	109.22	109.28	2,895
2024-04-15	111.48	111.58	111.35	111.39	740
2024-04-12	111.78	111.78	110.37	110.49	909
2024-04-11	111.41	111.55	110.57	110.71	3,505
2024-04-10	111.14	111.21	110.00	110.43	2,307
2024-04-09	111.55	111.55	110.87	110.88	2,836
2024-04-08	110.80	111.08	110.71	111.22	1,500
2024-04-05	109.69	110.16	109.53	110.25	657
2024-04-04	111.18	111.53	110.98	111.24	2,836
2024-04-03	110.07	111.04	109.99	110.97	4,951
2024-04-02	110.67	110.74	109.61	109.88	3,103
2024-04-01	112.07	112.07	112.07	112.07	0
2024-03-29	112.07	112.07	112.07	112.07	0
2024-03-28	111.60	112.04	111.60	112.07	1,437
2024-03-27	112.24	112.24	112.09	112.04	1,861
2024-03-26	111.93	112.55	111.93	112.50	2,108
2024-03-25	111.60	111.76	111.39	111.74	3,569
2024-03-22	113.27	113.30	112.59	112.69	1,823
2024-03-21	112.32	112.86	112.32	112.86	2,615
2024-03-20	111.66	111.81	111.38	111.69	4,922
2024-03-19	110.00	110.90	110.00	110.90	1,433
2024-03-18	108.98	109.21	108.69	109.10	1,637
2024-03-15	107.41	107.45	107.12	107.35	1,141
2024-03-14	106.61	106.63	106.00	106.07	3,076
2024-03-13	106.22	106.23	105.92	106.01	701
2024-03-12	106.00	107.22	106.00	106.90	1,785
2024-03-11	106.40	106.40	105.91	105.92	1,858
2024-03-08	109.51	109.51	108.69	108.87	1,499
2024-03-07	108.60	109.44	108.48	109.44	1,155
2024-03-06	109.98	110.53	109.98	110.35	2,018
2024-03-05	109.51	110.00	109.21	109.46	1,880
2024-03-04	109.29	109.29	108.80	108.77	1,408
2024-03-01	109.05	109.11	108.85	108.98	2,189
2024-02-29	107.14	107.14	106.77	106.93	2,354
2024-02-28	106.80	107.16	106.78	107.16	854
2024-02-27	107.57	107.61	107.26	107.61	2,082
2024-02-26	107.77	107.86	107.47	107.77	2,464
2024-02-23	106.97	107.43	106.97	107.20	2,514
2024-02-22	106.75	107.09	106.67	106.85	3,152
2024-02-21	105.06	105.43	105.06	105.43	440
2024-02-20	105.57	105.68	104.98	104.98	1,132
2024-02-19	105.82	105.93	105.69	105.87	1,703
2024-02-16	104.93	105.36	104.93	105.20	797
2024-02-15	103.61	104.46	103.61	104.42	2,632
2024-02-14	103.66	104.07	103.66	103.80	961
2024-02-13	104.69	104.80	104.10	104.23	4,601
2024-02-12	102.96	102.99	102.88	103.25	1,970
2024-02-09	102.37	102.56	102.28	102.28	3,015
2024-02-08	102.29	102.52	101.77	101.77	1,595
2024-02-07	101.32	101.63	101.22	101.51	1,526
2024-02-06	100.83	101.02	100.83	100.77	292
2024-02-05	101.54	101.99	101.27	101.17	3,629
2024-02-02	100.91	101.42	100.73	101.21	1,042
2024-02-01	100.08	100.85	100.08	100.19	338
2024-01-31	101.32	101.42	100.53	100.53	231
2024-01-30	100.26	100.35	100.23	100.22	1,244
2024-01-29	100.63	100.63	100.04	100.27	3,332
2024-01-26	99.68	100.08	99.65	99.82	545
2024-01-25	100.42	100.42	100.01	100.01	2,005
2024-01-24	100.83	100.83	100.24	100.57	1,143
2024-01-23	100.18	100.81	100.11	100.52	1,984
2024-01-22	101.04	101.56	101.04	101.55	1,521
2024-01-19	99.64	100.05	99.59	99.84	1,039
2024-01-18	99.40	99.84	99.40	99.76	668
2024-01-17	99.45	99.45	98.87	99.03	786
2024-01-16	99.69	100.32	99.69	100.21	3,385
2024-01-15	100.13	100.95	100.13	100.95	1,541
2024-01-12	98.65	99.12	98.65	99.12	1,720
2024-01-11	98.81	98.86	98.15	98.20	2,238
2024-01-10	97.32	97.92	97.32	97.73	2,371
2024-01-09	95.16	95.36	95.00	95.20	4,479
2024-01-08	94.56	95.12	94.56	94.98	989
2024-01-05	94.89	95.18	94.89	95.12	676
2024-01-04	93.35	94.27	93.35	94.27	344
2024-01-03	93.81	93.81	93.55	93.35	952
2024-01-02	93.22	93.22	93.22	93.15	402
2024-01-01	93.70	93.70	93.70	93.70	0
2023-12-29	93.70	93.70	93.70	93.70	1,109
2023-12-28	92.75	93.06	92.72	92.93	1,876
2023-12-27	93.18	93.18	92.81	92.81	748
2023-12-26	92.23	92.23	92.23	92.23	0
2023-12-25	92.23	92.23	92.23	92.23	0
2023-12-22	91.89	92.23	91.89	92.23	6
2023-12-21	91.91	91.91	91.80	91.89	442
2023-12-20	92.28	92.68	92.28	92.66	448
2023-12-19	92.97	92.97	92.57	91.95	1,538
2023-12-18	91.01	91.60	91.01	91.20	2,629
2023-12-15	91.54	91.54	91.03	91.05	1,975
2023-12-14	91.31	91.31	91.00	91.21	800
2023-12-13	92.60	92.60	92.39	92.39	879
2023-12-12	92.50	92.56	92.33	92.57	743
2023-12-11	92.83	93.17	92.82	93.21	7,990
2023-12-08	91.31	91.69	91.01	91.53	2,680
2023-12-07	92.74	92.74	91.51	91.51	504
2023-12-06	93.83	93.83	93.83	93.73	280
2023-12-05	91.98	92.15	91.98	92.24	1,301
2023-12-04	92.57	92.59	92.55	92.37	127
2023-12-01	93.50	93.50	93.20	93.52	932
2023-11-30	93.55	93.55	93.55	93.52	268
2023-11-29	93.00	93.28	93.00	92.95	583
2023-11-28	93.15	93.37	93.15	93.37	574
2023-11-27	93.89	93.94	93.77	93.92	138
2023-11-24	94.17	94.17	94.12	94.39	167
2023-11-23	94.18	94.22	94.18	94.22	9
2023-11-22	92.98	94.18	92.98	94.18	292
2023-11-21	93.02	93.10	92.74	92.98	514
2023-11-20	93.66	93.66	93.10	93.16	941
2023-11-17	93.91	93.95	93.80	94.04	188
2023-11-16	93.55	93.55	93.00	93.02	447
2023-11-15	93.22	93.56	93.22	93.44	1,373
2023-11-14	92.37	93.35	92.37	93.44	3,341
2023-11-13	92.06	92.43	91.99	92.37	300
2023-11-10	91.74	91.74	91.50	91.84	1,234
2023-11-09	91.66	92.06	91.66	92.09	543
2023-11-08	91.85	91.85	90.57	90.57	447
2023-11-07	91.48	91.96	91.34	91.85	5,981
2023-11-06	92.65	92.76	92.43	92.52	2,169
2023-11-03	92.79	93.45	92.46	93.45	5,279
2023-11-02	91.44	92.11	91.37	92.11	1,890
2023-11-01	90.22	90.29	90.22	90.70	631
2023-10-31	88.09	89.88	88.09	89.81	511
2023-10-30	87.74	87.78	87.03	87.30	555
2023-10-27	87.90	88.02	87.90	87.30	1,992
2023-10-26	86.93	87.38	86.86	87.06	1,828
2023-10-25	88.15	88.24	88.00	88.31	1,320
2023-10-24	87.45	87.81	87.17	87.84	1,921
2023-10-23	87.47	87.47	87.37	87.64	1,363
2023-10-20	88.18	88.53	88.00	87.76	1,950
2023-10-19	88.49	88.66	88.42	88.66	402
2023-10-18	89.55	89.79	89.10	89.16	1,167
2023-10-17	89.75	90.26	89.73	90.26	1,159
2023-10-16	89.20	89.20	89.20	89.80	510
2023-10-13	90.43	90.45	89.54	89.60	2,897
2023-10-12	91.59	91.59	91.59	91.09	8,550
2023-10-11	90.32	90.32	90.11	90.11	632
2023-10-10	90.14	90.35	90.14	90.32	288
2023-10-09	88.11	88.11	88.11	88.44	33
2023-10-06	88.35	88.57	88.26	88.57	1,902
2023-10-05	88.25	88.25	87.96	87.89	2,838
2023-10-04	86.49	86.60	86.49	86.53	1,286
2023-10-03	88.74	88.74	87.62	87.56	1,779
2023-10-02	90.76	90.81	90.01	90.05	1,545
2023-09-29	91.06	91.06	90.69	90.65	897
2023-09-28	90.83	91.40	90.77	91.44	803
2023-09-27	91.81	91.81	91.42	91.63	2,217
2023-09-26	91.47	91.47	91.25	91.15	886
2023-09-25	92.11	92.11	91.83	92.03	2,778
2023-09-22	92.00	92.09	92.00	92.28	659
2023-09-21	92.20	92.20	91.44	91.38	1,500
2023-09-20	93.91	93.91	93.54	93.54	3,603
2023-09-19	94.02	94.44	93.80	93.91	2,311
2023-09-18	93.22	93.33	93.09	93.19	5,527
2023-09-15	93.74	94.09	93.74	93.65	4,211
2023-09-14	92.81	93.30	92.74	93.36	23,934
2023-09-13	91.71	91.71	91.56	91.96	1,539
2023-09-12	91.59	91.73	91.59	91.68	648
2023-09-11	90.94	91.26	90.94	91.21	779
2023-09-08	90.61	90.96	90.56	91.16	552
2023-09-07	91.75	91.75	91.62	91.62	1,001
2023-09-06	92.03	92.16	91.86	91.80	1,782
2023-09-05	91.18	91.74	91.18	91.71	5,127
2023-09-04	91.42	91.50	91.42	91.23	2,790
2023-09-01	90.05	90.42	90.05	90.36	1,121
2023-08-31	89.59	89.59	89.59	89.48	1,182
2023-08-30	88.82	88.89	88.82	88.72	387
2023-08-29	88.45	88.70	88.45	88.71	2,310
2023-08-28	87.37	87.37	87.37	87.37	0
2023-08-25	87.05	87.27	87.05	87.37	876
2023-08-24	87.79	87.90	87.33	87.21	1,583
2023-08-23	87.26	87.36	87.16	87.35	1,849
2023-08-22	87.24	87.40	87.08	86.98	859
2023-08-21	86.35	86.52	86.26	86.34	1,340
2023-08-18	86.03	86.08	85.74	85.93	969
2023-08-17	86.67	86.88	86.62	86.50	2,586
2023-08-16	86.80	86.98	86.80	86.94	269
2023-08-15	88.02	88.02	87.32	87.36	8,819
2023-08-14	87.93	88.14	87.86	88.08	252
2023-08-11	89.01	89.01	88.65	88.56	861
2023-08-10	88.63	88.64	88.63	89.11	304
2023-08-09	88.10	88.10	88.10	87.47	107
2023-08-08	88.00	88.00	87.65	87.84	914
2023-08-07	88.11	88.11	88.00	88.21	1,431
2023-08-04	87.50	87.57	87.21	87.67	398
2023-08-03	86.38	86.38	86.36	86.51	940
2023-08-02	88.10	88.10	87.77	87.73	566
2023-08-01	89.89	89.89	89.25	89.31	1,137
2023-07-31	90.09	90.09	89.56	89.96	2,523
2023-07-28	88.91	89.43	88.91	89.43	188
2023-07-27	88.36	88.59	88.36	88.91	1,608
2023-07-26	87.65	87.92	87.48	87.45	849
2023-07-25	87.80	87.86	87.78	87.73	711
2023-07-24	87.86	87.86	87.78	87.78	192
2023-07-21	86.96	87.92	86.96	87.86	2,346
2023-07-20	86.86	86.98	86.68	87.11	563
2023-07-19	87.85	87.94	87.81	87.80	396
2023-07-18	86.40	87.09	86.35	87.25	906
2023-07-17	85.88	85.95	85.61	85.95	2,165
2023-07-14	85.90	86.18	85.90	86.11	2,962
2023-07-13	86.38	86.64	86.38	86.45	481
2023-07-12	85.15	85.79	85.14	85.79	914
2023-07-11	85.80	85.93	85.59	85.93	978
2023-07-10	86.06	86.29	86.06	86.28	1,468
2023-07-07	87.33	87.33	86.20	86.78	181
2023-07-06	87.19	87.21	86.64	86.46	3,509
2023-07-05	88.33	88.33	88.10	88.23	98
2023-07-04	88.38	88.38	88.15	88.18	865
2023-07-03	89.37	89.37	89.01	88.96	807
2023-06-30	87.97	88.66	87.97	88.56	2,889
2023-06-29	87.89	88.20	87.89	88.21	844
2023-06-28	88.16	88.33	88.16	88.20	1,019
2023-06-27	86.76	86.76	86.76	87.03	1,910
2023-06-26	86.65	86.74	86.48	86.60	1,280
2023-06-23	86.70	86.70	86.46	86.63	486
2023-06-22	88.16	88.16	88.16	88.35	16
2023-06-21	88.52	88.55	88.36	88.40	10,926
2023-06-20	87.54	87.54	87.07	87.12	22,074
2023-06-19	88.22	88.22	87.85	87.95	2,487
2023-06-16	88.41	88.99	88.41	88.94	3,538
2023-06-15	88.27	88.34	87.85	88.27	3,922
2023-06-14	88.61	89.12	88.44	88.34	19,152
2023-06-13	88.39	88.39	88.39	88.38	2,301
2023-06-12	86.30	86.37	86.30	86.40	719
2023-06-09	85.90	86.07	85.90	85.84	2,740
2023-06-08	84.34	84.49	84.18	84.41	1,059
2023-06-07	84.60	84.87	84.58	84.86	2,344
2023-06-06	86.18	86.18	86.15	86.29	1,992
2023-06-05	85.64	85.96	84.82	84.91	15,529
2023-06-02	83.99	85.02	83.99	85.04	20,680
2023-06-01	82.50	82.72	82.48	82.52	948
2023-05-31	81.65	81.84	80.98	81.14	1,360
2023-05-30	82.84	82.94	82.19	82.16	1,500
2023-05-29	83.08	83.08	83.08	83.08	0
2023-05-26	82.21	83.14	82.19	83.08	2,400
2023-05-25	81.93	82.43	81.93	82.32	1,019
2023-05-24	81.79	81.79	81.63	81.79	2,612
2023-05-23	82.52	82.52	81.90	82.41	4,511
2023-05-22	82.89	83.37	82.87	83.25	3,207
2023-05-19	82.48	82.48	82.48	82.31	199
2023-05-18	82.88	83.00	82.88	82.66	5,153
2023-05-17	81.19	81.80	81.02	81.92	3,628
2023-05-16	80.97	80.97	80.97	81.20	475
2023-05-15	80.72	80.77	80.43	80.79	7,296
2023-05-12	79.83	80.16	79.83	80.03	1,144
2023-05-11	79.25	79.44	79.18	78.97	11,993
2023-05-10	79.30	79.30	78.82	78.87	18,770
2023-05-09	79.55	79.55	79.40	79.62	203
2023-05-08	78.81	78.81	78.81	78.81	0
2023-05-05	78.13	78.72	78.13	78.81	851
2023-05-04	77.72	77.72	77.47	77.54	39
2023-05-03	78.04	78.05	78.04	77.93	743
2023-05-02	78.75	78.75	77.70	77.63	802
2023-05-01	78.04	78.04	78.04	78.04	0
2023-04-28	78.22	78.22	77.82	78.04	12,289
2023-04-27	77.29	77.34	77.23	77.51	60
2023-04-26	76.51	76.87	76.50	76.78	186
2023-04-25	78.17	78.17	77.23	77.39	320
2023-04-24	77.05	77.60	77.04	77.53	1,178
2023-04-21	77.20	77.33	77.20	77.38	1,465
2023-04-20	77.20	77.34	77.12	77.24	625
2023-04-19	77.10	77.23	77.01	77.14	1,958
2023-04-18	77.33	77.40	77.33	77.31	636
2023-04-17	77.03	77.66	76.97	77.04	274
2023-04-14	76.82	76.88	76.82	76.57	2,023
2023-04-13	76.00	76.00	75.99	76.27	213
2023-04-12	75.90	75.90	75.90	75.83	1,218
2023-04-11	75.28	75.65	75.28	75.61	837
2023-04-10	74.40	74.40	74.40	74.40	0
2023-04-07	74.40	74.40	74.40	74.40	0
2023-04-06	74.36	74.50	74.32	74.40	680
2023-04-05	75.98	75.98	74.35	74.35	239
2023-04-04	76.50	76.50	76.50	75.98	751
2023-04-03	75.82	76.23	75.82	75.97	1,842
2023-03-31	75.40	76.28	75.40	76.28	820
2023-03-30	75.14	75.34	75.07	75.40	3,439
2023-03-29	73.65	74.81	73.65	74.81	8
2023-03-28	73.66	73.87	73.60	73.65	181
2023-03-27	73.30	73.38	73.30	73.60	195
2023-03-24	72.87	72.94	72.33	72.74	3,384
2023-03-23	73.31	73.69	73.31	73.45	2,704
2023-03-22	73.77	73.89	73.77	73.64	506
2023-03-21	72.98	73.36	72.98	73.20	236
2023-03-20	72.05	72.85	72.03	72.53	5,935
2023-03-17	73.24	73.35	72.29	72.15	5,042
2023-03-16	71.69	72.57	71.69	72.54	237
2023-03-15	71.60	71.60	71.60	70.79	279
2023-03-14	73.48	73.49	73.48	73.45	871
2023-03-13	74.82	74.82	73.19	73.52	10,264
2023-03-10	75.74	75.74	75.33	75.61	1,626
2023-03-09	76.99	77.34	76.95	77.15	9,614
2023-03-08	76.34	77.11	76.34	77.04	3,049
2023-03-07	76.71	76.71	76.41	76.48	4,339
2023-03-06	76.26	76.26	76.26	76.33	241
2023-03-03	75.38	75.85	75.38	75.89	888
2023-03-02	74.31	74.60	74.31	74.57	850
2023-03-01	74.60	74.60	74.33	74.36	1,672
2023-02-28	74.41	74.41	74.41	74.47	14
2023-02-27	74.58	74.65	74.56	74.56	211
2023-02-24	74.08	74.08	74.08	73.90	33
2023-02-23	73.86	73.86	73.84	73.72	170
2023-02-22	73.67	73.67	73.67	73.62	222
2023-02-21	74.54	74.54	74.20	74.20	9
2023-02-20	74.67	74.67	74.50	74.54	996
2023-02-17	74.18	74.41	74.18	74.39	2,263
2023-02-16	74.76	74.76	74.73	74.56	430
2023-02-15	74.26	74.46	74.26	74.62	298
2023-02-14	74.52	74.80	74.51	74.57	998
2023-02-13	74.21	74.73	74.21	74.73	1
2023-02-10	74.11	74.22	74.05	74.21	17
2023-02-09	74.40	74.46	74.25	74.28	840
2023-02-08	74.09	74.15	73.87	73.78	1,069
2023-02-07	73.99	74.14	73.95	73.78	797
2023-02-06	73.89	73.89	73.89	74.20	554
2023-02-03	73.58	74.11	73.57	74.19	951
2023-02-02	73.59	73.59	73.33	73.43	1,570
2023-02-01	73.52	73.52	73.27	73.43	1,993
2023-01-31	73.45	73.45	73.45	73.84	100
2023-01-30	73.96	74.09	73.96	74.37	796
2023-01-27	73.97	73.99	73.97	73.99	0
2023-01-26	74.06	74.13	73.97	73.97	1,216
2023-01-25	73.47	73.78	73.47	73.78	85
2023-01-24	73.23	73.43	73.23	73.47	442
2023-01-23	72.76	73.21	72.76	73.18	1,912
2023-01-20	72.25	72.59	72.25	72.73	1,993
2023-01-19	71.84	71.84	71.26	71.26	1
2023-01-18	71.20	71.84	71.20	71.84	147
2023-01-17	71.00	71.00	71.00	71.20	298
2023-01-16	70.41	70.41	70.41	70.53	15
2023-01-13	70.54	70.54	70.17	70.25	3,127
2023-01-12	70.97	70.97	70.63	70.75	3,298
2023-01-11	70.69	70.69	70.69	70.88	953
2023-01-10	70.14	70.14	70.14	70.11	404
2023-01-09	70.50	70.50	70.19	70.86	220
2023-01-06	69.12	69.95	69.12	69.95	73
2023-01-05	69.20	69.42	69.20	69.12	3,013
2023-01-04	69.36	69.44	69.24	69.71	1,553
2023-01-03	69.90	70.04	69.68	69.58	3,654
2023-01-02	69.83	69.83	69.83	69.83	0
2022-12-30	69.72	69.86	69.72	69.83	1,075
2022-12-29	70.67	70.96	70.67	70.96	884
2022-12-28	70.51	70.67	70.51	70.67	0
2022-12-27	70.51	70.51	70.51	70.51	0
2022-12-26	70.51	70.51	70.51	70.51	0
2022-12-23	70.13	70.51	70.13	70.51	0
2022-12-22	70.30	70.30	70.30	70.13	72
2022-12-21	70.19	70.19	70.19	70.47	24
2022-12-20	70.25	70.25	70.25	70.26	341
2022-12-19	72.28	72.28	72.28	72.26	311
2022-12-16	72.32	72.44	72.24	72.15	97
2022-12-15	73.38	73.40	73.38	72.87	202
2022-12-14	73.70	73.70	73.60	73.71	263
2022-12-13	73.64	74.25	73.64	73.65	372
2022-12-12	72.98	73.25	72.98	73.31	3,427
2022-12-09	73.15	73.19	73.15	73.46	775
2022-12-08	72.48	72.49	72.44	72.67	102
2022-12-07	72.69	72.74	72.54	72.29	159
2022-12-06	72.73	72.73	72.31	72.31	32
2022-12-05	72.46	72.92	72.46	72.73	1,969
2022-12-02	72.73	72.82	72.73	72.97	1,225
2022-12-01	73.99	74.05	73.75	73.60	916
2022-11-30	74.26	74.27	74.15	74.01	256
2022-11-29	73.68	74.10	73.68	73.96	1,563
2022-11-28	74.94	74.96	74.94	75.02	485
2022-11-25	75.33	75.33	75.28	75.38	483
2022-11-24	75.41	75.49	75.37	75.37	4,698
2022-11-23	74.77	75.06	74.77	75.06	66
2022-11-22	74.31	74.83	74.22	74.77	424
2022-11-21	73.53	73.71	73.53	73.71	97
2022-11-18	73.33	73.50	73.33	73.53	740
2022-11-17	73.54	73.54	72.96	73.33	1,710
2022-11-16	73.52	73.52	73.49	73.30	186
2022-11-15	73.48	73.76	73.42	73.81	434
2022-11-14	73.33	73.33	73.03	73.47	137
2022-11-11	74.07	74.07	73.36	73.42	2,149
2022-11-10	72.22	73.24	72.22	73.31	2,218
2022-11-09	72.65	72.69	72.23	72.56	124
2022-11-08	72.36	73.22	72.36	73.22	427
2022-11-07	72.01	72.29	72.00	72.36	242
2022-11-04	71.11	71.79	71.11	71.78	209
2022-11-03	71.25	71.29	71.25	71.54	33
2022-11-02	72.00	72.05	71.85	71.83	6,978
2022-11-01	72.19	72.21	71.82	71.75	5,496
2022-10-31	71.13	71.57	71.13	71.57	353
2022-10-28	70.35	71.20	70.35	71.13	738
2022-10-27	70.83	70.83	70.73	70.72	36,134
2022-10-26	71.40	71.45	71.23	71.60	1,696
2022-10-25	70.77	70.77	70.67	71.36	743
2022-10-24	70.42	70.42	70.42	70.25	855
2022-10-21	69.97	69.97	69.66	69.81	462
2022-10-20	70.64	70.64	70.64	70.65	22,073
2022-10-19	70.48	70.48	70.27	70.20	479
2022-10-18	70.04	70.04	70.04	70.17	2,708
2022-10-17	69.86	70.31	69.86	70.31	88
2022-10-14	70.00	70.00	69.73	69.86	858
2022-10-13	68.21	68.21	68.21	69.34	398
2022-10-12	69.12	69.28	68.97	69.32	878
2022-10-11	69.10	69.36	69.07	69.44	1,228
2022-10-10	69.60	69.60	69.36	69.63	1,038
2022-10-07	70.81	70.81	70.29	70.15	311
2022-10-06	71.05	71.09	70.72	70.77	1,369
2022-10-05	70.70	70.80	70.37	70.52	1,632
2022-10-04	70.88	70.91	70.88	71.09	889
2022-10-03	68.33	69.36	68.33	69.29	2,871
2022-09-30	68.83	68.83	68.21	68.67	9,031
2022-09-29	68.33	69.32	68.27	68.41	1,313
2022-09-28	67.62	68.54	67.61	68.65	1,859
2022-09-27	68.48	68.62	68.42	68.44	584
2022-09-26	68.78	68.78	68.45	68.55	980
2022-09-23	69.70	69.81	68.96	69.02	965
2022-09-22	70.98	70.98	69.84	69.83	510
2022-09-21	70.40	70.72	70.31	71.00	5,931
2022-09-20	71.73	71.73	71.23	71.14	798
2022-09-19	71.16	71.16	71.16	71.16	0
2022-09-16	71.49	71.49	71.21	71.16	1,967
2022-09-15	71.79	71.86	71.79	71.76	1,145
2022-09-14	72.12	72.14	71.91	71.87	547
2022-09-13	73.24	73.32	72.17	72.19	5,959
2022-09-12	73.14	73.34	73.11	73.21	1,310
2022-09-09	72.56	72.69	72.46	72.72	13,218
2022-09-08	71.98	72.33	70.92	72.25	19,586
2022-09-07	71.17	71.19	71.17	71.19	19
2022-09-06	71.42	71.42	70.90	71.17	777
2022-09-05	71.27	71.33	71.10	71.30	3,380
2022-09-02	71.30	71.60	71.30	71.63	381
2022-09-01	71.23	71.28	71.03	71.07	10,313
2022-08-31	72.23	72.24	72.12	71.90	960
2022-08-30	72.55	72.77	72.15	72.11	225
2022-08-29	72.48	72.48	72.48	72.48	0
2022-08-26	72.94	72.94	72.45	72.48	332
2022-08-25	73.07	73.19	73.07	73.03	369
2022-08-24	72.69	72.89	72.35	72.91	2,121
2022-08-23	72.64	72.91	72.64	72.70	332
2022-08-22	73.05	73.05	72.92	73.17	1,018
2022-08-19	73.72	73.82	73.45	73.36	604
2022-08-18	73.60	73.60	73.56	73.81	405
2022-08-17	74.25	74.25	73.68	73.70	3,910
2022-08-16	73.47	73.47	73.47	73.47	95
2022-08-15	73.40	73.40	73.11	73.21	5,350
2022-08-12	72.88	72.88	72.88	72.85	1,033
2022-08-11	72.14	72.14	71.83	72.10	25
2022-08-10	71.49	71.72	71.49	71.81	1,370
2022-08-09	71.39	71.39	71.39	71.34	6
2022-08-08	71.99	72.30	71.94	72.12	12
2022-08-05	71.77	72.01	71.68	71.65	732
2022-08-04	71.41	71.51	71.37	71.24	71
2022-08-03	71.25	71.33	71.20	71.60	874
2022-08-02	70.88	70.88	70.87	71.47	1,787
2022-08-01	72.54	72.59	72.42	72.15	1,364
2022-07-29	71.50	71.71	71.45	71.57	478
2022-07-28	71.79	71.79	71.52	71.73	1,284
2022-07-27	71.81	72.02	71.81	71.99	603
2022-07-26	71.31	71.31	71.29	71.29	1,205
2022-07-25	71.60	71.71	71.55	71.73	1,520
2022-07-22	72.29	72.29	71.93	71.79	954
2022-07-21	71.90	71.90	71.73	71.83	862
2022-07-20	71.76	71.76	71.56	71.59	554
2022-07-19	70.11	70.86	70.04	70.90	1,430
2022-07-18	70.80	70.82	70.80	70.62	47
2022-07-15	69.61	70.00	69.44	70.18	4,584
2022-07-14	69.76	69.78	69.34	69.46	3,526
2022-07-13	69.35	69.37	69.35	69.35	30
2022-07-12	69.38	69.59	69.36	69.83	605
2022-07-11	70.34	70.34	70.16	70.16	580
2022-07-08	69.83	70.33	69.67	70.34	3,576
2022-07-07	69.27	69.65	69.27	69.60	441
2022-07-06	68.60	68.60	68.43	68.43	2,023
2022-07-05	68.96	68.96	68.96	67.91	565
2022-07-04	68.23	68.91	68.23	68.91	8
2022-07-01	67.90	68.23	67.80	68.23	1,228
2022-06-30	68.38	68.57	68.38	68.64	228
2022-06-29	69.41	69.73	69.41	69.52	4,631
2022-06-28	70.02	70.41	70.02	70.10	1,515
2022-06-27	69.30	69.39	69.30	69.42	1,337
2022-06-24	68.59	69.28	68.59	69.34	912
2022-06-23	67.89	68.20	67.89	68.12	2,924
2022-06-22	68.58	68.58	68.54	68.62	919
2022-06-21	68.53	68.81	68.53	68.87	516
2022-06-20	66.97	67.43	66.97	67.56	155
2022-06-17	67.37	67.80	67.07	67.55	1,888
2022-06-16	67.59	67.64	66.99	66.94	11,520
2022-06-15	68.49	68.50	68.49	68.33	866
2022-06-14	69.00	69.11	68.62	68.51	885
2022-06-13	69.88	69.88	69.02	68.80	5,035
2022-06-10	71.46	71.56	70.63	70.59	5,658
2022-06-09	72.88	72.88	72.47	72.49	2,077
2022-06-08	72.41	72.47	72.41	72.46	306
2022-06-07	71.79	72.14	71.66	72.06	2,222
2022-06-06	71.70	71.74	71.60	71.63	1,593
2022-06-03	71.16	71.16	71.16	71.16	0
2022-06-02	71.16	71.16	71.16	71.16	0
2022-06-01	71.56	71.60	71.21	71.16	1,788
2022-05-31	70.54	70.63	70.48	70.35	989
2022-05-30	71.00	71.00	71.00	70.86	153
2022-05-27	69.73	70.10	69.73	70.27	412
2022-05-26	69.22	69.44	69.22	69.98	640
2022-05-25	68.99	69.29	68.92	69.42	200
2022-05-24	69.30	69.32	68.69	68.73	6,334
2022-05-23	69.51	69.51	69.51	69.96	455
2022-05-20	69.49	69.59	69.09	69.00	1,220
2022-05-19	67.79	68.13	67.66	68.14	1,701
2022-05-18	69.33	69.56	68.99	68.56	2,310
2022-05-17	69.02	69.02	69.02	69.20	18
2022-05-16	68.80	68.80	68.54	68.54	518
2022-05-13	68.56	69.00	68.56	68.96	2,932
2022-05-12	67.00	67.45	66.86	67.28	3,055
2022-05-11	68.32	68.47	68.32	68.37	15,937
2022-05-10	68.75	68.75	68.10	68.18	3,081
2022-05-09	69.27	69.27	68.51	68.29	1,312
2022-05-06	70.28	70.28	69.97	70.25	504
2022-05-05	71.09	71.14	71.09	69.76	285
2022-05-04	70.71	70.71	70.35	69.85	268
2022-05-03	70.00	70.51	70.00	70.37	2,493
2022-05-02	70.87	70.87	70.87	70.87	0
2022-04-29	71.10	71.10	70.74	70.87	137
2022-04-28	70.46	70.46	70.36	70.47	73
2022-04-27	68.35	69.01	68.35	68.72	2,836
2022-04-26	68.95	68.95	68.31	68.29	21,118
2022-04-25	69.03	69.16	68.90	68.77	1,639
2022-04-22	70.57	70.58	70.30	70.10	2,008
2022-04-21	71.51	71.51	71.47	71.31	299
2022-04-20	70.57	70.88	70.57	70.67	2,304
2022-04-19	69.88	70.46	69.88	70.34	886
2022-04-18	70.26	70.26	70.26	70.26	0
2022-04-15	70.26	70.26	70.26	70.26	0
2022-04-14	70.16	70.16	70.06	70.26	573
2022-04-13	69.56	69.64	69.56	69.75	264
2022-04-12	68.82	69.12	68.65	69.16	3,004
2022-04-11	69.70	70.04	69.70	69.84	2,839
2022-04-08	70.28	70.28	70.27	70.24	412
2022-04-07	69.95	70.06	69.80	69.77	1,967
2022-04-06	70.97	70.97	70.06	70.34	1,633
2022-04-05	71.90	71.90	71.27	71.33	3,155
2022-04-04	71.95	72.52	71.95	72.59	3,347
2022-04-01	71.82	72.00	71.80	71.86	1,869
2022-03-31	71.75	71.75	71.59	71.63	394
2022-03-30	73.04	73.05	72.43	72.42	1,875
2022-03-29	72.74	73.37	72.74	73.14	4,119
2022-03-28	72.52	72.52	72.21	72.22	729
2022-03-25	72.12	72.38	72.12	72.35	1,555
2022-03-24	72.38	72.45	72.22	72.47	2,556
2022-03-23	72.00	72.03	71.47	71.62	9,707
2022-03-22	71.07	71.35	71.01	71.28	1,985
2022-03-21	70.37	70.68	70.36	70.86	9,801
2022-03-18	69.81	69.82	69.81	70.25	29
2022-03-17	69.28	69.28	68.54	69.03	2,521
2022-03-16	66.73	68.09	66.73	68.09	149
2022-03-15	65.69	66.49	65.53	66.73	23,248
2022-03-14	66.05	66.13	66.05	66.04	3,854
2022-03-11	65.80	65.80	65.72	65.56	608
2022-03-10	65.63	65.74	65.42	65.41	13,310
2022-03-09	64.57	64.88	64.57	65.42	305
2022-03-08	64.28	64.37	63.93	63.73	6,030
2022-03-07	64.56	65.27	64.56	65.15	636
2022-03-04	67.38	67.38	66.47	66.48	3,197
2022-03-03	68.23	68.35	68.16	67.91	635
2022-03-02	67.43	68.20	67.32	68.33	698
2022-03-01	68.56	68.56	68.43	68.10	120
2022-02-28	68.66	69.28	68.60	69.40	472
2022-02-25	68.98	69.18	68.98	69.33	155
2022-02-24	67.13	67.59	66.70	66.86	3,716
2022-02-23	69.48	69.48	68.62	68.67	4,314
2022-02-22	68.96	69.26	68.92	69.13	1,746
2022-02-21	69.25	69.25	69.04	68.93	5,658
2022-02-18	69.94	69.94	69.62	69.58	3,822
2022-02-17	70.12	70.22	70.07	70.01	162
2022-02-16	70.99	71.02	70.68	70.66	617
2022-02-15	70.41	70.82	70.41	70.84	724
2022-02-14	69.80	70.13	69.70	70.13	937
2022-02-11	70.59	71.10	70.59	70.92	3,107
2022-02-10	71.65	71.71	71.42	71.42	1,425
2022-02-09	71.56	71.56	71.56	71.62	2,657
2022-02-08	70.45	70.45	70.45	70.38	1
2022-02-07	70.20	70.35	70.04	70.38	4,117
2022-02-04	70.25	70.28	69.81	70.04	3,495
2022-02-03	70.23	70.23	70.23	70.07	407
2022-02-02	70.64	70.87	70.59	70.45	905
2022-02-01	69.57	69.57	69.57	69.57	286
2022-01-31	68.95	69.38	68.93	69.03	418
2022-01-28	68.29	68.29	67.77	68.32	3,628
2022-01-27	67.84	69.00	67.84	68.89	6,932
2022-01-26	69.38	69.80	69.38	69.72	4,464
2022-01-25	69.35	69.35	68.98	69.28	10,590
2022-01-24	70.51	70.63	69.34	69.28	8,421
2022-01-21	70.77	70.95	70.36	70.74	2,357
2022-01-20	71.07	71.25	71.07	71.40	3,994
2022-01-19	70.68	71.34	70.64	71.16	13,922
2022-01-18	72.52	72.52	72.28	72.15	302
2022-01-17	72.87	73.04	72.87	73.08	786
2022-01-14	72.75	72.89	72.37	72.55	1,271
2022-01-13	73.55	73.71	73.50	73.55	1,800
2022-01-12	73.89	74.05	73.85	73.88	704
2022-01-11	72.81	73.06	72.78	73.18	223
2022-01-10	73.42	73.50	72.37	72.54	1,318
2022-01-07	73.14	73.21	72.79	73.02	895
2022-01-06	73.60	73.74	73.58	73.88	13,685
2022-01-05	75.07	75.31	75.04	75.32	261
2022-01-04	74.51	74.90	74.42	74.81	3,013
2022-01-03	72.96	72.96	72.96	72.96	0
2021-12-31	72.91	72.91	72.91	72.96	25
2021-12-30	73.48	73.48	73.48	73.44	500
2021-12-29	73.33	73.33	73.14	73.18	2,919
2021-12-28	72.92	72.92	72.92	72.92	0
2021-12-27	72.92	72.92	72.92	72.92	0
2021-12-24	73.03	73.03	73.03	72.92	373
2021-12-23	72.87	73.22	72.87	73.25	82
2021-12-22	72.46	72.60	72.46	72.66	315
2021-12-21	72.20	72.42	72.05	72.46	2,540
2021-12-20	71.40	71.60	71.36	71.55	2,692
2021-12-17	73.12	73.17	72.80	73.10	418
2021-12-16	73.98	74.07	73.73	73.87	2,471
2021-12-15	72.81	72.83	72.77	72.80	40
2021-12-14	72.29	72.36	72.01	72.07	792
2021-12-13	72.54	72.71	72.21	72.30	1,130
2021-12-10	72.72	72.77	72.59	72.70	2,164
2021-12-09	73.51	73.51	72.76	72.76	587
2021-12-08	73.72	73.72	73.39	73.51	3,398
2021-12-07	72.88	73.32	72.88	73.36	2,238
2021-12-06	70.98	71.69	70.87	71.69	1,273
2021-12-03	71.94	71.94	71.10	71.28	551
2021-12-02	70.76	70.84	70.32	70.82	191
2021-12-01	71.48	71.66	71.30	71.56	2,282
2021-11-30	70.20	70.35	69.71	70.09	7,278
2021-11-29	71.47	71.78	71.36	71.69	2,034
2021-11-26	72.27	72.51	71.74	71.22	2,564
2021-11-25	74.47	74.51	74.44	74.45	556
2021-11-24	74.07	74.35	74.06	74.41	370
2021-11-23	74.79	75.26	74.77	75.01	373
2021-11-22	75.11	75.12	75.11	75.36	654
2021-11-19	75.17	75.17	74.71	74.88	2,348
2021-11-18	74.87	74.90	74.58	74.70	1,679
2021-11-17	74.90	74.90	74.61	74.71	362
2021-11-16	75.24	75.34	75.19	75.28	2,460
2021-11-15	75.13	75.20	74.98	75.11	13,407
2021-11-12	74.64	74.83	74.64	74.87	15,288
2021-11-11	73.94	74.14	73.88	74.12	2,516
2021-11-10	73.84	74.19	73.82	74.12	84
2021-11-09	73.91	74.17	73.91	73.88	2,977
2021-11-08	74.49	74.64	74.48	74.55	808
2021-11-05	74.57	75.04	74.57	75.04	3,147
2021-11-04	75.26	75.34	74.89	74.79	679
2021-11-03	74.30	74.34	74.04	74.31	1,478
2021-11-02	74.06	74.30	73.99	74.31	2,075
2021-11-01	74.65	74.69	74.54	74.48	1,222
2021-10-29	72.90	73.14	72.78	73.16	261
2021-10-28	72.71	73.04	72.71	73.01	1,012
2021-10-27	72.87	73.09	72.87	73.02	8,874
2021-10-26	73.76	73.90	73.72	73.84	3,839
2021-10-25	72.87	73.26	72.86	73.28	1,430
2021-10-22	73.21	73.32	73.18	73.12	2,086
2021-10-21	73.06	73.12	72.58	72.67	1,008
2021-10-20	74.28	74.28	73.99	74.06	865
2021-10-19	73.92	74.31	73.76	74.30	1,510
2021-10-18	73.33	73.73	73.32	73.71	3,522
2021-10-15	73.89	74.19	73.78	74.12	3,374
2021-10-14	72.68	73.04	72.68	72.95	3,082
2021-10-13	72.17	72.18	72.17	72.09	1,029
2021-10-12	71.91	72.47	71.91	72.67	850
2021-10-11	72.68	73.25	72.68	73.10	1,430
2021-10-08	71.43	71.54	71.35	71.64	283
2021-10-07	71.02	71.58	70.90	71.61	1,785
2021-10-06	70.56	70.56	69.48	70.23	2,288
2021-10-05	71.21	71.56	71.21	71.77	2,718
2021-10-04	71.31	71.40	71.15	70.54	339
2021-10-01	72.29	72.62	72.29	72.39	1,213
2021-09-30	74.20	74.41	74.01	74.00	2,535
2021-09-29	74.54	75.00	74.54	74.64	4,884
2021-09-28	74.68	74.88	74.32	74.39	227
2021-09-27	75.53	75.53	75.51	75.49	420
2021-09-24	75.26	75.55	75.24	75.48	2,000
2021-09-23	75.28	75.43	75.28	75.29	2,467
2021-09-22	74.67	74.71	74.67	74.80	352
2021-09-21	75.16	75.44	74.83	74.99	19,014
2021-09-20	74.81	74.96	73.78	74.55	1,470
2021-09-17	75.83	75.87	75.63	75.59	10,319
2021-09-16	75.75	75.97	75.72	75.87	4,928
2021-09-15	75.76	75.84	75.67	75.56	631
2021-09-14	76.17	76.27	75.66	75.80	1,522
2021-09-13	76.02	76.48	75.76	75.94	7,244
2021-09-10	75.74	75.88	75.41	75.46	2,050
2021-09-09	74.87	75.29	74.78	75.02	410
2021-09-08	74.86	75.29	74.66	74.94	6,233
2021-09-07	74.72	74.72	74.53	74.70	2,076
2021-09-06	74.24	75.52	74.24	75.45	2,613
2021-09-03	72.83	73.58	72.83	73.55	1,293
2021-09-02	71.88	72.29	71.88	72.41	1,603
2021-09-01	71.83	71.88	71.63	71.77	5,158
2021-08-31	70.99	71.04	70.57	70.74	2,935
2021-08-30	70.12	70.12	70.12	70.12	0
2021-08-27	69.87	70.15	69.82	70.12	1,569
2021-08-26	69.85	70.02	69.85	70.02	1,860
2021-08-25	70.06	70.09	70.04	70.13	1,137
2021-08-24	70.06	70.12	70.04	70.12	1,662
2021-08-23	69.31	69.58	69.30	69.61	1,883
2021-08-20	67.97	68.38	67.76	68.30	4,657
2021-08-19	68.42	68.42	68.02	68.46	1,550
2021-08-18	69.50	69.77	69.47	69.68	2,041
2021-08-17	69.18	69.53	69.17	69.43	665
2021-08-16	69.72	69.72	69.41	69.70	1,786
2021-08-13	70.77	70.94	70.73	70.75	496
2021-08-12	70.79	70.86	70.59	70.81	990
2021-08-11	70.78	71.21	70.74	71.04	3,905
2021-08-10	70.00	70.29	70.00	70.20	7,936
2021-08-09	69.97	70.03	69.81	70.11	858
2021-08-06	69.92	70.18	69.92	70.18	17,141
2021-08-05	69.87	70.10	69.81	70.03	2,131
2021-08-04	69.58	69.58	69.52	69.49	255
2021-08-03	69.76	69.79	69.60	69.50	684
2021-08-02	70.13	70.30	69.94	69.84	1,412
2021-07-30	69.03	69.03	68.84	69.28	689
2021-07-29	69.91	70.10	69.87	69.93	1,323
2021-07-28	69.30	69.82	69.30	69.64	2,044
2021-07-27	69.46	69.78	69.33	69.26	2,534
2021-07-26	69.97	69.97	69.97	69.82	244
2021-07-23	70.29	70.48	70.25	70.47	1,147
2021-07-22	69.99	69.99	69.86	69.89	341
2021-07-21	69.27	69.44	69.18	69.45	1,669
2021-07-20	68.65	68.79	68.35	68.96	387
2021-07-19	69.08	69.08	67.83	68.02	2,036
2021-07-16	69.98	69.98	69.98	69.79	379
2021-07-15	70.15	70.37	70.10	70.29	2,893
2021-07-14	70.88	71.21	70.87	71.08	694
2021-07-13	71.28	71.30	70.91	70.99	1,708
2021-07-12	70.68	71.06	70.68	71.08	1,329
2021-07-09	69.73	70.30	69.72	70.54	4,339
2021-07-08	68.87	68.87	68.33	68.75	2,230
2021-07-07	70.50	70.51	70.21	70.41	1,273
2021-07-06	70.72	70.72	70.09	70.07	1,372
2021-07-05	70.72	70.72	70.40	70.75	845
2021-07-02	70.78	70.95	70.71	70.68	2,294
2021-07-01	70.17	70.54	70.17	70.48	3,755
2021-06-30	70.30	70.39	69.82	70.29	57,869
2021-06-29	70.82	70.98	70.67	70.90	14,610
2021-06-28	70.84	71.02	70.84	70.64	3,469
2021-06-25	70.90	71.25	70.90	71.15	1,469
2021-06-24	70.57	70.70	70.57	70.69	128
2021-06-23	70.41	70.45	70.24	70.34	3,134
2021-06-22	70.73	70.82	70.54	70.77	7,093
2021-06-21	68.82	69.94	68.82	69.93	18,015
2021-06-18	70.23	70.23	69.65	69.61	470
2021-06-17	71.19	71.23	71.14	71.21	1,273
2021-06-16	71.35	71.52	71.34	71.50	4,599
2021-06-15	71.56	71.56	71.38	71.40	3,947
2021-06-14	71.03	71.03	70.92	70.97	3,211
2021-06-11	70.64	70.91	70.61	70.85	3,575
2021-06-10	70.73	70.93	70.52	70.79	2,697
2021-06-09	70.95	70.95	70.51	70.72	777
2021-06-08	71.15	71.23	70.98	71.00	21,656
2021-06-07	70.80	71.09	70.80	70.89	981
2021-06-04	70.86	70.87	70.72	70.99	1,789
2021-06-03	70.77	70.77	70.70	70.76	2,742
2021-06-02	70.25	70.45	70.07	70.42	27,101
2021-06-01	69.74	70.05	69.73	69.74	26,050
2021-05-28	70.45	70.56	70.45	70.53	1,177
2021-05-27	69.03	69.95	69.03	69.69	6,060
2021-05-26	69.40	69.43	69.29	69.41	775
2021-05-25	69.35	69.45	69.29	69.10	1,269
2021-05-24	69.15	69.24	69.15	69.27	1,711
2021-05-21	68.80	68.86	68.80	68.90	545
2021-05-20	68.31	68.31	68.31	68.69	57
2021-05-19	68.26	68.31	67.39	67.86	1,373
2021-05-18	68.87	68.87	68.61	68.69	1,154
2021-05-17	67.75	67.82	67.50	67.63	1,261
2021-05-14	67.83	68.16	67.77	68.26	2,872
2021-05-13	66.62	67.24	66.32	67.13	18,803
2021-05-12	68.24	68.24	67.73	67.68	16,150
2021-05-11	68.64	68.75	68.06	68.43	28,330
2021-05-10	70.41	70.51	70.41	70.49	5,602
2021-05-07	69.82	69.85	69.78	69.87	1,810
2021-05-06	69.78	69.78	69.29	69.53	2,380
2021-05-05	68.94	69.45	68.94	69.64	527
2021-05-04	69.33	69.34	68.59	68.49	7,541
2021-04-30	68.88	68.93	68.78	68.90	10,569
2021-04-29	69.28	69.38	68.81	68.91	2,605
2021-04-28	68.96	69.20	68.96	69.13	559
2021-04-27	68.66	68.82	68.64	68.88	2,057
2021-04-26	69.37	69.53	69.21	69.53	1,276
2021-04-23	69.17	69.52	68.92	69.50	4,160
2021-04-22	69.61	69.61	69.33	69.39	257
2021-04-21	68.37	68.51	68.35	68.56	2,988
2021-04-20	69.76	69.76	68.31	68.23	2,604
2021-04-19	70.61	70.61	70.09	70.10	3,070
2021-04-16	70.99	71.12	70.90	70.73	3,222
2021-04-15	70.81	70.99	70.72	70.89	3,896
2021-04-14	70.57	70.77	70.45	70.93	5,969
2021-04-13	70.76	70.79	70.49	70.81	3,682
2021-04-12	70.69	70.77	70.60	70.71	2,029
2021-04-09	71.00	71.08	70.81	71.09	1,336
2021-04-08	70.46	70.48	70.30	70.40	4,468
2021-04-07	70.92	70.93	70.47	70.60	3,898
2021-04-06	70.81	70.82	70.63	70.57	4,949
2021-04-01	70.72	71.11	70.65	71.10	8,761
2021-03-31	70.71	70.88	70.40	70.85	14,411
2021-03-30	71.12	71.27	70.91	71.17	21,844
2021-03-29	71.17	71.18	71.06	71.12	2,140
2021-03-26	71.10	71.38	70.92	71.26	2,835
2021-03-25	70.16	70.35	69.70	70.21	2,770
2021-03-24	69.19	69.91	69.04	69.85	3,637
2021-03-23	70.53	70.67	70.03	70.57	2,437
2021-03-22	70.58	71.10	70.58	71.33	1,074
2021-03-19	71.75	72.16	71.42	71.61	1,181
2021-03-18	71.62	71.96	71.46	71.95	11,033
2021-03-17	70.79	70.93	70.71	70.93	2,927
2021-03-16	70.77	70.82	70.67	70.88	3,495
2021-03-15	70.31	70.44	70.26	70.26	3,588
2021-03-12	69.69	69.89	69.62	69.84	2,737
2021-03-11	69.11	69.12	68.99	69.09	1,264
2021-03-10	68.94	69.11	68.94	69.17	1,580
2021-03-09	68.51	68.89	68.49	69.00	997
2021-03-08	68.04	68.88	67.80	68.89	2,373
2021-03-05	67.79	68.40	67.63	67.84	2,634
2021-03-04	68.06	68.47	67.88	68.48	6,657
2021-03-03	68.73	68.83	68.44	68.60	1,884
2021-03-02	68.41	68.52	68.20	68.49	1,908
2021-03-01	68.52	68.97	68.39	68.97	11,523
2021-02-26	67.63	68.11	67.63	67.96	3,621
2021-02-25	69.66	69.74	69.36	69.40	8,294
2021-02-24	68.75	69.31	68.70	69.35	10,453
2021-02-23	69.95	69.95	69.29	69.54	5,264
2021-02-22	69.67	69.82	69.58	69.86	9,633
2021-02-19	69.72	70.23	69.66	70.29	2,514
2021-02-18	70.07	70.16	69.56	69.68	3,785
2021-02-17	70.82	71.00	70.63	70.60	5,942
2021-02-16	71.11	71.17	70.96	71.02	5,713
2021-02-15	70.50	70.94	70.50	70.83	5,523
2021-02-12	69.55	69.88	69.55	69.89	3,890
2021-02-11	69.12	69.52	69.12	69.45	3,079
2021-02-10	69.20	69.39	68.81	69.09	4,162
2021-02-09	69.29	69.37	69.05	69.08	2,341
2021-02-08	69.10	69.42	69.05	69.32	11,891
2021-02-05	68.04	68.27	67.96	68.19	5,951
2021-02-04	67.23	67.42	67.16	67.56	2,588
2021-02-03	67.29	67.36	67.15	67.28	1,353
2021-02-02	66.53	66.68	66.46	66.63	1,785
2021-02-01	66.01	66.29	65.98	66.08	8,439
2021-01-29	65.33	65.83	65.33	65.59	3,869
2021-01-28	65.77	66.54	65.64	66.48	7,080
2021-01-27	66.94	67.09	66.45	66.62	4,361
2021-01-26	66.85	67.11	66.85	67.16	2,511
2021-01-25	67.05	67.14	66.69	66.67	6,223
2021-01-22	66.82	66.82	66.61	66.80	2,938
2021-01-21	66.99	67.03	66.70	66.75	1,423
2021-01-20	66.63	66.89	66.63	66.81	1,888
2021-01-19	67.15	67.15	67.02	66.84	263
2021-01-18	66.29	66.51	66.29	66.63	278
2021-01-15	66.95	67.04	66.55	66.69	8,461
2021-01-14	67.54	67.89	67.54	67.75	3,578
2021-01-13	67.02	67.13	66.96	67.15	4,986
2021-01-12	67.01	67.01	66.81	66.89	2,419
2021-01-11	66.94	66.94	66.75	66.89	2,432
2021-01-08	67.13	67.13	66.90	66.99	3,297
2021-01-07	65.57	66.01	65.52	65.98	31,020
2021-01-06	64.65	65.60	64.44	65.56	2,292
2021-01-05	64.41	64.51	64.41	64.41	2,118
2021-01-04	64.92	65.09	64.59	64.65	50,403
2020-12-31	65.10	65.24	65.10	65.18	1,053
2020-12-30	65.10	65.26	65.09	65.35	13,966
2020-12-29	65.02	65.28	65.02	65.28	1,142
2020-12-24	63.73	63.77	63.73	63.75	6,405
2020-12-23	63.50	63.86	63.47	63.87	14,524
2020-12-22	63.54	63.63	63.37	63.66	20,593
2020-12-21	63.83	63.91	62.96	63.20	25,584
2020-12-18	64.42	64.61	64.33	64.41	18,583
2020-12-17	64.43	64.43	64.26	64.40	3,454
2020-12-16	64.11	64.16	64.02	64.14	3,279
2020-12-15	64.02	64.08	63.93	64.01	2,539
2020-12-14	64.24	64.34	64.15	64.13	3,528
2020-12-11	63.51	63.73	63.49	63.61	727
2020-12-10	63.76	63.89	63.73	63.82	976
2020-12-09	63.86	64.00	63.75	63.70	5,191
2020-12-08	63.06	63.17	62.83	63.19	3,978
2020-12-07	63.31	63.31	62.76	63.19	3,076
2020-12-04	63.69	63.94	63.64	63.88	8,223
2020-12-03	63.67	63.67	63.58	63.68	1,287
2020-12-02	63.69	63.88	63.68	63.87	6,598
2020-12-01	63.26	63.94	63.25	63.92	6,294
2020-11-30	63.31	63.43	63.17	63.04	8,439
2020-11-27	63.78	64.06	63.78	64.14	2,397
2020-11-26	63.76	63.76	63.58	63.66	5,558
2020-11-25	63.61	63.61	63.20	63.27	4,761
2020-11-24	63.46	63.97	63.39	63.99	9,353
2020-11-23	62.92	63.09	62.85	63.10	2,512
2020-11-20	61.84	62.27	61.84	62.27	3,373
2020-11-19	61.76	61.81	61.43	61.80	6,290
2020-11-18	61.52	61.98	61.52	61.98	6,913
2020-11-17	62.36	62.36	61.99	62.28	1,853
2020-11-16	62.04	62.65	61.96	62.38	6,324
2020-11-13	61.23	61.44	61.23	61.35	6,574
2020-11-12	61.37	61.59	61.27	61.63	4,041
2020-11-11	61.92	62.39	61.89	62.39	11,363
2020-11-10	61.38	62.03	61.23	62.06	12,918
2020-11-09	60.15	63.13	60.15	62.42	24,570
2020-11-06	59.30	59.37	59.16	59.34	2,714
2020-11-05	58.71	59.62	58.71	59.35	13,522
2020-11-04	57.91	58.51	57.91	58.59	410
2020-11-03	58.40	58.64	58.31	58.67	2,649
2020-11-02	57.35	57.66	57.33	57.61	8,429
2020-10-30	56.46	56.68	56.46	56.81	5,239
2020-10-29	57.21	57.33	57.07	57.15	716
2020-10-28	57.11	57.18	56.68	56.83	13,261
2020-10-27	57.60	57.60	57.41	57.45	22,120
2020-10-26	57.55	57.63	57.45	57.51	20,085
2020-10-23	57.91	57.91	57.91	57.89	170
2020-10-22	57.76	57.92	57.72	57.91	3,381
2020-10-21	58.17	58.17	57.93	57.98	22,881
2020-10-20	58.04	58.11	57.95	58.05	2,785
2020-10-16	57.68	57.97	57.68	57.92	2,161
2020-10-15	57.85	57.88	57.68	57.74	3,289
2020-10-14	58.48	58.61	58.45	58.53	3,631
2020-10-13	58.58	58.63	58.45	58.49	3,813
2020-10-12	58.41	58.55	58.41	58.55	694
2020-10-09	58.52	58.67	58.52	58.58	4,480
2020-10-08	58.90	58.97	58.86	58.85	8,422
2020-10-07	58.72	58.80	58.61	58.74	2,699
2020-10-06	58.31	58.61	58.31	58.53	1,507
2020-10-05	58.16	58.41	58.09	58.39	8,724
2020-10-02	57.24	57.65	57.21	57.76	1,546
2020-10-01	58.16	58.22	58.06	58.18	5,672
2020-09-30	58.07	58.30	57.80	58.29	5,120
2020-09-29	58.91	58.91	58.77	58.85	958
2020-09-28	58.40	58.58	58.30	58.63	10,731
2020-09-25	57.63	57.66	57.43	57.62	11,625
2020-09-24	57.59	57.70	57.56	57.73	8,679
2020-09-23	58.04	58.39	58.04	58.10	3,539
2020-09-22	56.79	56.99	56.78	56.99	809
2020-09-21	57.24	57.24	56.44	56.52	4,853
2020-09-18	58.12	58.19	58.09	57.95	657
2020-09-17	57.83	58.16	57.72	58.12	3,408
2020-09-16	58.20	58.37	58.20	58.36	1,440
2020-09-15	58.29	58.44	58.28	58.33	3,212
2020-09-14	58.58	58.58	58.28	58.32	3,735
2020-09-11	57.92	58.17	57.92	58.11	5,236
2020-09-10	57.50	57.62	57.45	57.21	1,841
2020-09-09	57.02	57.16	57.02	57.21	570
2020-09-08	57.18	57.18	56.59	56.87	19,598
2020-09-07	57.12	57.42	57.12	57.34	2,599
2020-09-04	57.54	57.62	56.76	56.97	4,756
2020-09-03	58.22	58.24	56.92	57.15	4,086
2020-09-02	57.75	58.00	57.75	57.82	10,071
2020-09-01	57.52	57.52	57.29	57.34	11,069
2020-08-28	56.84	57.25	56.84	56.97	1,259
2020-08-27	57.52	57.60	57.30	57.57	5,036
2020-08-26	57.78	57.79	57.73	57.74	748
2020-08-25	57.87	57.99	57.77	57.81	1,965
2020-08-24	57.54	57.63	57.36	57.49	1,097
2020-08-21	56.99	56.99	56.62	56.83	3,726
2020-08-20	57.08	57.11	57.03	57.04	955
2020-08-19	57.44	57.49	57.38	57.58	12,639
2020-08-18	57.22	57.57	57.22	57.32	212
2020-08-17	57.33	57.47	57.33	57.53	5,912
2020-08-14	57.61	57.61	57.38	57.57	1,719
2020-08-13	57.82	57.84	57.73	57.78	1,722
2020-08-12	57.33	57.95	57.30	57.96	9,059
2020-08-11	56.65	56.97	56.65	56.76	2,255
2020-08-10	55.43	55.43	55.26	55.37	328
2020-08-07	55.20	55.29	55.04	55.24	30,303
2020-08-06	55.39	55.40	54.93	55.05	3,455
2020-08-05	55.56	55.70	55.44	55.50	12,505
2020-08-04	55.50	55.50	55.04	55.28	10,197
2020-08-03	54.49	54.79	54.49	54.84	7,448
2020-07-31	53.52	53.92	53.52	53.56	15,684
2020-07-30	54.55	54.55	54.21	55.29	3,073
2020-07-29	55.09	55.26	55.09	55.29	276
2020-07-28	55.78	55.80	55.51	55.62	621
2020-07-27	55.98	56.03	55.96	55.95	3,368
2020-07-24	55.16	55.16	55.16	55.26	52
2020-07-23	56.31	56.31	56.02	56.07	580
2020-07-22	56.02	56.02	55.76	56.01	1,081
2020-07-21	56.28	56.29	56.15	56.16	5,313
2020-07-20	55.80	56.05	55.80	56.05	2,489
2020-07-17	55.96	56.01	55.89	56.05	2,222
2020-07-16	55.99	56.14	55.99	56.13	6,121
2020-07-15	56.09	56.69	56.09	56.74	3,976
2020-07-14	55.80	55.83	55.68	55.80	17,070
2020-07-13	55.93	56.15	55.79	56.21	7,512
2020-07-10	55.07	55.39	55.04	55.32	1,483
2020-07-09	55.35	55.40	54.73	54.79	5,577
2020-07-08	55.39	55.42	55.12	55.13	2,732
2020-07-07	55.72	55.98	55.72	56.12	1,772
2020-07-06	56.07	56.15	55.98	56.08	3,840
2020-07-03	55.21	55.21	54.91	54.98	761
2020-07-02	54.77	55.55	54.77	55.51	2,219
2020-07-01	54.80	54.98	54.71	54.74	10,516
2020-06-30	55.48	55.53	55.21	55.77	8,346
2020-06-29	55.00	55.73	55.00	55.63	1,644
2020-06-26	55.84	56.07	55.37	55.72	4,903
2020-06-25	54.96	55.68	54.96	55.28	3,615
2020-06-24	56.02	56.02	55.48	56.51	8,240
2020-06-23	56.60	56.73	56.31	56.51	1,027
2020-06-22	55.81	56.18	55.77	56.06	4,912
2020-06-19	56.30	56.55	56.29	56.11	2,274
2020-06-18	56.29	56.42	55.86	56.11	1,644
2020-06-17	56.82	56.82	56.53	56.16	2,838
2020-06-16	56.13	56.22	55.86	56.16	51,859
2020-06-15	54.16	54.76	54.12	54.72	6,786
2020-06-12	55.40	56.10	55.30	55.40	818
2020-06-11	55.80	55.94	55.16	55.22	6,659
2020-06-10	57.01	57.06	56.88	56.98	2,526
2020-06-09	57.13	57.29	57.10	57.14	5,432
2020-06-08	57.80	57.82	57.40	57.60	8,090
2020-06-05	57.42	57.96	57.42	58.05	6,868
2020-06-04	56.85	57.07	56.85	56.82	6,261
2020-06-03	56.62	57.27	56.62	57.26	3,819
2020-06-02	56.37	56.73	56.25	56.64	25,139
2020-06-01	55.55	55.66	55.51	55.54	22,669
2020-05-29	54.97	55.21	54.94	56.04	6,188
2020-05-28	55.93	56.06	55.77	56.04	6,619
2020-05-27	54.76	55.32	54.76	54.25	10,079
2020-05-26	54.14	54.35	54.03	54.25	2,060
2020-05-22	51.82	52.41	51.80	52.38	2,733
2020-05-21	52.59	52.59	52.47	52.38	9,924
2020-05-20	52.85	53.08	52.85	53.22	8,714
2020-05-19	52.68	52.68	52.68	52.73	3,483
2020-05-18	51.76	52.57	51.76	52.60	13,395
2020-05-15	51.38	51.38	51.05	51.11	575
2020-05-14	50.79	50.99	50.57	50.84	19,768
2020-05-13	52.30	52.30	51.93	51.96	23,578
2020-05-12	52.20	52.35	52.20	52.35	7,928
2020-05-11	52.24	52.51	52.24	52.48	461
2020-05-07	50.29	50.82	50.29	50.58	8,201
2020-05-06	50.55	50.64	49.97	50.00	15,186
2020-05-05	49.52	50.57	49.52	50.65	5,345
2020-05-04	50.30	50.30	49.63	49.63	2,214
2020-05-01	50.15	50.34	50.15	50.30	13,881
2020-04-30	51.70	51.89	51.18	52.52	4,170
2020-04-29	52.35	52.82	52.07	52.52	15,905
2020-04-28	51.50	52.04	51.43	51.13	12,091
2020-04-27	51.24	51.24	51.02	51.13	868
2020-04-24	50.19	50.61	50.14	50.28	1,894
2020-04-23	50.46	50.74	50.31	50.85	1,018
2020-04-22	49.97	50.16	49.88	49.34	4,993
2020-04-21	50.22	50.22	49.52	49.34	41,454
2020-04-20	50.33	50.33	50.10	50.40	3,497
2020-04-17	50.69	50.69	50.06	50.15	5,247
2020-04-16	49.84	49.88	49.84	49.88	1,542
2020-04-15	50.71	50.71	50.14	50.20	9,865
2020-04-14	50.65	51.22	50.62	50.68	2,550
2020-04-09	50.59	50.59	50.43	50.68	7,861
2020-04-08	49.49	49.94	49.49	49.96	2,848
2020-04-07	51.61	51.93	51.50	49.18	3,088
2020-04-06	49.00	49.00	48.84	46.71	1,523
2020-04-03	47.08	47.08	47.08	47.08	0
2020-04-03	47.03	47.03	46.67	46.71	2,229
2020-04-02	46.96	47.26	46.34	47.08	14,657
2020-04-02	46.96	47.26	46.34	47.11	9,143
2020-04-01	47.13	47.37	46.67	47.11	10,076
2020-04-01	47.13	47.13	46.67	49.50	8,515
2020-03-31	49.34	49.34	49.34	50.53	979
2020-03-30	49.60	49.86	49.47	50.44	6,961
2020-03-27	51.20	51.20	50.22	50.63	3,730
2020-03-26	48.90	49.50	48.72	49.33	404
2020-03-25	49.20	49.20	49.20	49.33	2,369
2020-03-24	48.87	49.03	48.50	45.18	5,592
2020-03-23	45.13	45.26	45.13	46.79	1,402
2020-03-20	47.69	47.69	47.69	45.67	713
2020-03-19	45.18	45.33	44.13	43.42	12,211
2020-03-18	43.29	43.29	43.29	44.26	454
2020-03-17	42.10	42.69	42.04	42.11	9,152
2020-03-16	42.65	42.65	42.65	43.95	7,308
2020-03-13	43.90	45.99	43.90	42.16	13,048
2020-03-12	48.58	48.58	48.58	48.58	2,390
2020-03-11	49.41	49.41	48.58	48.24	11,606
2020-03-10	49.98	50.79	49.58	47.72	14,441
2020-03-09	47.69	48.04	46.59	51.20	22,205
2020-03-06	51.54	51.54	51.04	51.20	9,090
2020-03-05	52.87	52.87	52.64	53.41	3,402
2020-03-04	53.42	53.77	53.33	52.85	20,182
2020-03-03	53.29	53.45	53.29	53.29	796
2020-03-02	53.79	53.79	52.74	52.28	29,040
2020-02-28	53.27	53.40	52.51	55.10	7,405
2020-02-27	55.86	56.02	54.54	57.08	6,742
2020-02-26	56.25	57.00	56.25	56.32	2,557
2020-02-25	57.50	57.50	56.87	56.63	8,227
2020-02-24	57.11	57.11	56.80	59.03	4,114
2020-02-21	59.12	59.24	58.78	59.03	5,221
2020-02-20	59.53	59.66	59.53	59.32	4,103
2020-02-19	59.30	59.67	59.30	59.77	77,893
2020-02-18	58.99	59.05	58.89	58.95	4,185
2020-02-17	59.73	59.75	59.73	59.72	3,630
2020-02-14	59.86	59.86	59.86	59.88	3,831
2020-02-13	60.07	60.07	60.07	60.44	842
2020-02-12	60.96	60.96	60.96	61.01	970
2020-02-11	61.15	61.23	61.15	61.24	1,229
2020-02-10	60.69	60.76	60.54	60.69	12,626
2020-02-07	61.20	61.20	60.95	61.04	8,125
2020-02-06	61.32	61.41	61.30	61.46	9,327
2020-02-05	60.16	60.60	60.16	60.93	8,715
2020-02-04	59.62	59.99	59.62	60.29	3,364
2020-02-03	58.78	58.95	58.72	59.00	1,140
2020-01-31	58.69	58.69	58.52	59.01	6,043
2020-01-30	59.01	59.24	58.83	59.01	23,418
2020-01-29	59.97	59.98	59.91	59.96	7,004
2020-01-28	59.58	59.90	59.56	59.90	22,049
2020-01-27	59.74	59.74	59.44	59.46	3,221
2020-01-24	61.14	61.24	60.88	60.82	3,990
2020-01-23	60.77	60.77	60.60	60.57	1,536
2020-01-22	61.18	61.24	61.13	61.11	5,011
2020-01-21	61.16	61.16	60.93	61.04	1,379
2020-01-20	61.15	61.45	61.15	61.45	315
2020-01-17	61.29	61.29	61.14	61.15	4,899
2020-01-16	60.97	61.11	60.97	61.15	1,132
2020-01-15	61.04	61.04	60.99	61.06	3,788
2020-01-14	61.19	61.30	61.02	61.28	11,246
2020-01-13	61.07	61.15	60.95	61.01	578
2020-01-10	61.06	61.06	60.90	60.82	3,299
2020-01-09	61.02	61.09	61.00	61.04	12,295
2020-01-08	59.94	60.34	59.85	60.38	7,099
2020-01-07	59.89	60.37	59.89	60.37	4,056
2020-01-06	59.30	59.91	59.30	59.89	11,404
2020-01-03	59.50	59.69	59.34	59.74	1,483
2020-01-02	60.22	60.22	60.22	60.29	1,139
2019-12-31	59.75	59.75	59.71	59.65	456
2019-12-30	60.38	60.48	60.07	60.07	8,871
2019-12-27	61.21	61.22	60.80	60.78	175
2019-12-24	60.51	60.59	60.51	60.62	3,352
2019-12-23	60.97	60.97	60.74	60.74	788
2019-12-20	60.82	60.94	60.82	60.97	2,404
2019-12-19	61.04	61.04	60.85	60.85	1,151
2019-12-18	60.96	60.98	60.87	61.04	3,368
2019-12-17	61.11	61.25	61.11	61.24	1,117
2019-12-16	61.15	61.41	61.07	61.40	2,253
2019-12-13	61.00	61.18	60.81	60.71	3,201
2019-12-12	60.03	60.03	60.03	60.68	2,070
2019-12-11	60.01	60.15	60.00	60.26	3,990
2019-12-10	59.89	59.89	59.89	60.37	340
2019-12-09	60.29	60.42	60.27	60.35	1,020
2019-12-06	60.14	60.14	60.14	59.98	284
2019-12-05	60.20	60.20	60.20	60.09	985
2019-12-04	59.93	60.14	59.93	60.09	3,243
2019-12-03	59.44	59.44	59.00	59.06	3,433
2019-12-02	60.07	60.24	59.05	59.13	4,589
2019-11-29	59.77	59.84	59.59	59.86	4,597
2019-11-28	59.99	60.11	59.99	60.12	5,016
2019-11-27	60.20	60.25	60.12	60.21	1,385
2019-11-26	59.72	59.96	59.72	59.94	524
2019-11-25	59.73	59.79	59.73	59.90	39
2019-11-22	59.36	59.36	59.36	59.35	3,204
2019-11-21	59.22	59.51	59.20	59.28	3,456
2019-11-20	59.50	59.50	59.50	59.45	1,950
2019-11-19	59.68	59.74	59.53	59.40	713
2019-11-18	59.83	59.83	59.53	59.57	2,048
2019-11-15	59.39	59.61	59.39	59.70	2,220
2019-11-14	58.94	59.14	58.94	59.05	4,312
2019-11-13	59.76	59.76	59.36	59.53	2,410
2019-11-12	60.00	60.15	60.00	60.11	2,446
2019-11-11	59.89	59.89	59.57	59.75	2,240
2019-11-08	60.02	60.02	59.92	59.91	3,533
2019-11-07	60.45	60.45	60.25	60.27	2,278
2019-11-06	59.62	59.73	59.62	59.70	4,727
2019-11-05	59.75	59.88	59.73	59.88	6,587
2019-11-04	59.31	59.48	59.23	59.41	4,136
2019-11-01	58.40	58.88	58.40	58.79	14,417
2019-10-31	58.50	58.56	58.08	58.04	15,174
2019-10-30	58.73	58.73	58.32	58.40	35,656
2019-10-29	58.42	58.53	58.42	58.26	26,401
2019-10-28	58.01	58.20	58.01	58.26	5,789
2019-10-25	57.81	57.81	57.81	58.01	552
2019-10-24	57.97	58.00	57.77	58.04	1,064
2019-10-23	57.49	58.00	57.49	58.03	1,278
2019-10-22	57.61	57.74	57.60	57.77	2,335
2019-10-21	57.33	57.64	57.33	57.66	4,372
2019-10-18	57.01	57.04	57.00	57.18	4,030
2019-10-17	57.56	57.56	57.34	57.34	3,156
2019-10-16	57.33	57.45	57.33	57.56	6,133
2019-10-15	56.86	57.29	56.86	56.78	1,342
2019-10-14	56.68	56.82	56.68	56.78	10,902
2019-10-11	56.12	57.14	56.12	57.16	26,473
2019-10-10	55.59	56.08	55.53	55.65	8,640
2019-10-09	55.50	55.74	55.50	55.65	8,998
2019-10-08	55.22	55.22	55.15	55.24	9,804
2019-10-07	55.37	55.61	55.37	55.64	310
2019-10-04	55.37	55.38	55.33	55.41	1,057
2019-10-03	54.99	54.99	54.39	54.77	9,022
2019-10-02	55.64	55.64	54.98	56.00	26,120
2019-10-01	56.30	56.30	55.90	56.00	1,840
2019-09-30	55.92	55.92	55.92	56.20	4,322
2019-09-27	56.66	56.66	56.37	56.37	1
2019-09-26	56.79	56.79	56.65	56.66	2,587
2019-09-25	56.36	56.48	56.36	56.45	13,596
2019-09-24	56.59	56.67	56.42	56.45	4,199
2019-09-23	56.02	56.02	56.02	56.12	3,733
2019-09-20	56.53	56.60	56.52	56.56	13,266
2019-09-19	56.39	56.68	56.39	56.75	4,122
2019-09-18	56.19	56.26	56.11	56.21	6,020
2019-09-17	56.37	56.37	56.36	56.26	483
2019-09-16	56.28	56.28	56.28	56.24	2,927
2019-09-13	56.25	56.43	56.25	56.52	1,850
2019-09-12	55.79	55.79	55.57	55.75	5,636
2019-09-11	55.32	55.32	55.23	55.23	3,705
2019-09-10	54.39	54.50	54.39	54.50	622
2019-09-09	54.33	54.33	54.33	54.47	227
2019-09-06	53.75	53.90	53.75	53.88	2,755
2019-09-05	53.43	53.97	53.43	53.90	8,532
2019-09-04	53.01	53.01	52.92	53.04	35,701
2019-09-03	52.81	52.81	52.52	52.51	2,086
2019-09-02	52.55	52.66	52.55	52.65	1,516
2019-08-30	52.66	52.66	52.66	52.58	371
2019-08-29	52.10	52.69	52.03	52.15	50,326
2019-08-28	52.03	52.04	51.81	52.15	8,181
2019-08-27	51.92	52.32	51.92	52.16	1,414
2019-08-23	52.24	52.24	52.24	52.24	4,158
2019-08-22	52.40	52.40	52.23	52.24	1,642
2019-08-21	52.35	52.37	52.35	52.51	534
2019-08-20	52.49	52.49	52.33	52.24	1,775
2019-08-19	52.47	52.47	52.47	52.51	138
2019-08-16	52.14	52.27	52.02	52.25	1,200
2019-08-15	51.47	51.94	51.47	51.54	11,404
2019-08-14	51.69	51.69	50.96	51.06	9,117
2019-08-13	51.38	51.39	51.38	52.48	716
2019-08-12	51.51	51.66	51.51	51.56	8,489
2019-08-09	51.92	51.92	51.92	51.75	4,287
2019-08-08	52.54	52.63	52.54	52.57	11,380
2019-08-07	51.85	51.93	51.85	51.93	529
2019-08-06	52.18	52.33	51.70	51.85	12,591
2019-08-05	52.19	52.19	51.83	51.73	28,538
2019-08-02	53.17	53.38	52.71	52.83	42,143
2019-08-01	54.62	54.79	54.62	54.78	4,967
2019-07-31	54.64	54.74	54.64	54.74	2,467
2019-07-30	54.72	54.73	54.46	54.49	8,141
2019-07-29	54.72	54.83	54.72	54.87	3,140
2019-07-26	54.82	54.86	54.78	54.87	2,475
2019-07-25	55.14	55.14	54.75	54.80	4,685
2019-07-24	55.02	55.02	54.83	54.88	761
2019-07-23	54.81	54.92	54.78	54.87	808
2019-07-22	54.32	54.41	54.24	54.28	2,342
2019-07-19	54.45	54.45	54.28	54.35	3,214
2019-07-18	53.65	53.68	53.52	53.65	5,968
2019-07-17	54.61	54.61	54.41	54.45	8,783
2019-07-16	54.65	54.65	54.51	54.58	4,980
2019-07-15	54.92	54.92	54.64	54.80	3,305
2019-07-12	54.82	54.82	54.65	54.69	67,639
2019-07-11	54.93	54.93	54.85	54.84	30,289
2019-07-10	54.76	54.86	54.76	54.82	9,521
2019-07-09	54.73	54.76	54.68	54.70	2,106
2019-07-08	55.14	55.14	55.10	55.15	2,391
2019-07-05	55.27	55.27	55.06	55.20	5,420
2019-07-04	55.35	55.35	55.31	55.33	1,155
2019-07-03	55.15	55.21	55.11	55.24	1,585
2019-07-02	55.40	55.40	55.24	55.22	3,021
2019-07-01	55.14	55.60	55.14	55.14	5,881
2019-06-28	54.20	54.24	54.15	54.22	13,267
2019-06-27	53.85	54.19	53.85	53.90	9,623
2019-06-26	53.61	53.86	53.49	53.70	3,758
2019-06-25	53.65	53.69	53.61	53.59	21,623
2019-06-24	53.80	53.83	53.69	53.74	852
2019-06-21	53.85	53.95	53.80	54.17	9,450
2019-06-20	54.39	54.62	54.28	54.17	12,207
2019-06-19	54.05	54.14	54.02	54.04	28,024
2019-06-18	53.20	53.81	53.20	53.79	3,951
2019-06-17	53.60	53.70	53.51	53.64	2,938
2019-06-14	53.52	53.52	53.38	53.36	1,803
2019-06-13	53.86	53.86	53.63	53.50	14,872
2019-06-12	53.64	53.92	53.64	53.79	3,430
2019-06-11	54.38	54.54	54.25	54.26	18,020
2019-06-10	54.10	54.12	54.00	54.13	1,571
2019-06-07	52.99	53.50	52.99	53.41	10,979
2019-06-06	53.15	53.15	53.09	53.02	2,759
2019-06-05	53.14	53.14	52.76	52.90	3,349
2019-06-04	52.07	52.42	52.07	52.63	29,516
2019-06-03	51.99	52.37	51.99	52.37	16,074
2019-05-31	52.35	52.35	51.96	53.29	4,131
2019-05-30	53.41	53.41	53.27	53.29	3,137
2019-05-29	53.04	53.18	53.04	52.95	928
2019-05-28	53.98	53.98	53.58	53.58	3,976
2019-05-24	53.85	53.85	53.40	53.47	5,949
2019-05-23	53.23	53.30	53.23	53.07	794
2019-05-22	53.79	53.94	53.61	53.80	62,613
2019-05-21	53.91	54.15	53.91	54.21	6,798
2019-05-20	53.70	53.73	53.52	53.66	3,789
2019-05-17	54.06	54.07	53.91	54.19	1,640
2019-05-16	53.91	54.03	53.89	54.25	3,717
2019-05-15	53.57	53.57	53.14	53.67	12,848
2019-05-14	53.57	53.68	53.57	53.69	6,561
2019-05-13	53.56	53.63	52.81	52.78	3,126
2019-05-10	53.93	53.97	53.44	53.39	7,667
2019-05-09	53.69	53.75	53.27	53.15	13,996
2019-05-08	54.44	54.44	54.44	54.49	2,308
2019-05-07	55.87	55.87	54.98	55.09	11,613
2019-05-03	56.50	56.69	56.38	56.66	2,669
2019-05-02	56.37	56.43	56.14	56.14	1,144
2019-05-01	56.76	56.76	56.35	56.46	4,763

Share	Price	Change
Global Petroleum (GBP)	0.15	0%
Redx Pharma (REDX)	14.50	31.58%
Cropper (J) (CRPR)	345.00	0%
Design Group (IGR)	157.50	0%
Cleantech Lithium (CTL)	22.00	0%

Share	Price	Change
Churchill Mining Plc (CHL)	5.00	0%
Deltic Energy (DELT)	20.40	0%
Cloudcoco (CLCO)	0.425	0%
Limitless Earth (LME)	1.60	0%
Essensys (ESYS)	13.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0255	0
Tower Resources (TRP)	0.023	0
Global Petroleum (GBP)	0.15	0
Echo Energy (ECHO)	0.0036	0
Mosman Oil Gas (MSMN)	0.019	0