Ilika Plc Share History

Ilika Plc Share Price history. The following table shows end-of-day data IKA historical share prices for Ilika Plc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	30.50	30.50	30.00	30.00	25,764
2024-04-30	31.00	31.00	30.00	30.50	92,929
2024-04-29	31.00	31.00	31.00	31.00	223,972
2024-04-26	30.50	31.00	29.50	30.50	954,686
2024-04-25	28.50	30.00	30.00	30.00	690,683
2024-04-24	27.50	28.50	27.50	28.50	129,450
2024-04-23	28.00	28.00	27.00	27.50	138,823
2024-04-22	28.00	28.00	28.00	28.00	261,186
2024-04-19	28.00	28.00	28.00	28.00	22,361
2024-04-18	28.50	28.50	28.00	28.00	37,615
2024-04-17	28.50	28.50	28.50	28.50	305,143
2024-04-16	28.50	28.50	28.50	28.50	51,282
2024-04-15	28.50	28.50	28.50	28.50	59,435
2024-04-12	28.50	28.50	28.50	28.50	24,482
2024-04-11	27.50	29.00	28.50	28.50	355,383
2024-04-10	28.00	28.00	28.00	28.00	139,775
2024-04-09	28.00	28.00	28.00	28.00	64,942
2024-04-08	28.50	28.50	28.00	28.00	343,151
2024-04-05	28.00	28.50	28.40	28.50	713,951
2024-04-04	28.00	28.00	28.00	28.00	43,004
2024-04-03	28.00	28.00	26.90	28.00	72,926
2024-04-02	27.50	28.00	27.50	28.00	541,601
2024-04-01	27.90	27.90	27.90	27.90	0
2024-03-29	27.90	27.90	27.90	27.90	0
2024-03-28	28.00	27.90	27.90	27.90	262,368
2024-03-27	30.50	31.00	28.00	28.00	479,308
2024-03-26	29.00	30.60	29.00	30.50	135,113
2024-03-25	29.50	30.00	30.00	30.00	657,723
2024-03-22	29.00	28.00	28.00	28.00	409,436
2024-03-21	30.00	29.00	29.00	29.00	242,050
2024-03-20	29.50	30.00	29.50	30.00	397,037
2024-03-19	30.50	29.50	29.00	29.00	178,088
2024-03-18	32.00	32.00	30.00	30.50	60,291
2024-03-15	32.00	32.00	32.00	32.00	4,322
2024-03-14	32.50	32.00	30.00	32.00	52,304
2024-03-13	32.50	32.50	32.50	32.50	71,755
2024-03-12	31.20	33.50	31.00	32.50	87,394
2024-03-11	34.00	34.00	33.50	33.50	198,991
2024-03-08	34.00	34.00	34.00	34.00	50,915
2024-03-07	34.50	34.00	33.00	34.00	65,168
2024-03-06	35.00	35.00	34.50	34.50	16,531
2024-03-05	35.50	35.50	35.00	35.00	132,705
2024-03-04	36.00	36.00	35.50	35.50	107,830
2024-03-01	36.50	36.50	36.00	36.00	107,524
2024-02-29	36.00	36.50	36.00	36.00	114,266
2024-02-28	36.00	36.00	36.00	36.00	42,125
2024-02-27	35.50	36.00	36.00	36.00	189,515
2024-02-26	34.50	36.50	34.50	35.50	206,637
2024-02-23	33.50	34.00	34.00	34.00	122,568
2024-02-22	31.00	34.00	31.00	33.50	104,549
2024-02-21	31.00	31.00	31.00	31.00	67,615
2024-02-20	31.00	32.00	32.00	32.00	90,371
2024-02-19	29.50	33.00	29.50	31.00	110,642
2024-02-16	29.40	32.50	29.40	32.50	27,193
2024-02-15	32.00	32.50	32.00	32.50	68,839
2024-02-14	32.50	32.50	32.00	32.00	21,091
2024-02-13	32.00	32.50	31.00	32.50	86,449
2024-02-12	32.00	32.50	32.00	32.50	27,103
2024-02-09	33.50	33.50	32.00	32.00	69,305
2024-02-08	34.50	34.00	33.50	33.50	52,842
2024-02-07	35.50	34.00	34.00	34.00	78,066
2024-02-06	35.50	35.50	35.50	35.50	180,080
2024-02-05	36.00	37.00	35.00	35.50	105,515
2024-02-02	36.00	36.50	36.00	36.00	59,410
2024-02-01	36.00	36.00	36.00	36.00	82,201
2024-01-31	36.00	36.50	36.00	36.50	43,121
2024-01-30	34.50	36.50	34.50	36.50	89,134
2024-01-29	35.50	35.50	34.50	35.00	32,025
2024-01-26	34.50	35.50	34.50	35.50	92,164
2024-01-25	36.00	36.00	34.50	34.50	86,551
2024-01-24	36.00	36.00	36.00	36.00	72,968
2024-01-23	37.00	37.00	35.50	36.00	566,487
2024-01-22	37.50	37.50	36.50	37.00	254,220
2024-01-19	37.00	37.00	37.00	37.00	23,882
2024-01-18	37.00	37.00	37.00	37.00	27,603
2024-01-17	37.00	38.00	37.00	37.00	99,693
2024-01-16	36.00	37.20	36.00	37.20	258,698
2024-01-15	35.00	36.00	35.00	36.00	1,130,730
2024-01-12	36.50	36.50	35.00	35.00	208,939
2024-01-11	36.00	36.50	36.00	36.00	119,165
2024-01-10	39.50	37.50	35.50	36.00	224,850
2024-01-09	37.50	39.50	37.50	39.50	342,267
2024-01-08	37.50	37.50	37.50	37.50	55,770
2024-01-05	34.00	37.50	37.50	37.50	323,376
2024-01-04	33.50	37.70	34.00	34.00	243,814
2024-01-03	36.50	36.50	33.00	35.00	127,505
2024-01-02	36.00	39.00	36.00	36.50	41,777
2024-01-01	36.00	36.00	36.00	36.00	0
2023-12-29	33.50	36.00	32.30	36.00	141,456
2023-12-28	36.00	36.50	33.50	33.50	355,310
2023-12-27	40.00	39.00	37.00	37.00	207,301
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	7,960
2023-12-21	40.00	40.00	40.00	40.00	46,052
2023-12-20	42.00	42.00	40.50	40.50	93,753
2023-12-19	42.50	42.50	42.00	42.00	108,469
2023-12-18	43.00	43.00	42.50	42.50	85,578
2023-12-15	44.50	44.50	42.50	42.50	62,201
2023-12-14	46.00	46.00	45.00	45.00	112,039
2023-12-13	46.00	46.00	46.00	46.00	49,230
2023-12-12	46.00	46.00	46.00	46.00	57,812
2023-12-11	46.50	48.00	46.00	46.00	1,719,225
2023-12-08	50.00	51.00	46.50	46.50	127,446
2023-12-07	47.50	49.00	49.00	49.00	171,367
2023-12-06	43.50	51.50	43.50	48.00	1,042,526
2023-12-05	42.50	42.50	42.00	42.00	22,957
2023-12-04	45.00	45.00	43.00	43.00	50,254
2023-12-01	44.50	45.00	44.50	45.00	96,776
2023-11-30	45.50	46.00	46.00	46.00	47,591
2023-11-29	46.00	46.00	46.00	46.00	26,551
2023-11-28	46.00	46.00	46.00	46.00	50,182
2023-11-27	45.00	48.00	45.00	46.00	271,726
2023-11-24	43.00	44.00	43.80	44.00	205,041
2023-11-23	47.00	47.00	42.50	43.00	187,021
2023-11-22	46.50	49.00	46.10	47.00	421,815
2023-11-21	33.00	44.00	33.00	44.00	1,015,012
2023-11-20	29.50	38.00	29.50	36.00	421,500
2023-11-17	28.00	29.50	28.00	29.50	124,638
2023-11-16	28.00	28.00	28.00	28.00	27,182
2023-11-15	27.50	28.00	26.00	28.00	259,935
2023-11-14	28.00	28.00	27.50	27.50	65,226
2023-11-13	28.00	28.00	27.50	27.50	48,959
2023-11-10	28.50	28.50	27.50	28.00	122,238
2023-11-09	28.50	28.50	28.50	28.50	36,730
2023-11-08	28.00	28.50	28.00	28.50	28,010
2023-11-07	29.00	29.00	28.50	28.50	63,952
2023-11-06	29.00	29.00	29.00	29.00	143,009
2023-11-03	29.50	29.50	29.00	29.00	51,332
2023-11-02	31.00	31.00	29.00	29.00	126,186
2023-11-01	31.00	31.00	31.00	31.00	16,260
2023-10-31	32.50	32.50	31.00	31.00	59,688
2023-10-30	33.00	33.00	32.50	33.00	26,311
2023-10-27	33.00	33.00	33.00	33.00	25,086
2023-10-26	32.00	33.00	32.00	33.00	87,287
2023-10-25	28.50	32.00	28.50	32.00	194,954
2023-10-24	27.50	28.50	28.00	28.50	111,964
2023-10-23	28.00	29.00	27.50	28.40	188,427
2023-10-20	33.00	30.00	30.00	30.00	231,998
2023-10-19	33.50	33.50	33.00	33.50	28,201
2023-10-18	34.00	34.00	32.50	33.50	108,600
2023-10-17	35.00	35.00	34.00	34.00	111,791
2023-10-16	35.00	35.00	34.00	35.00	57,347
2023-10-13	35.00	35.00	35.00	35.00	42,812
2023-10-12	32.50	35.00	35.00	35.00	168,423
2023-10-11	32.50	32.50	32.50	32.50	19,642
2023-10-10	30.50	32.50	30.50	32.50	78,925
2023-10-09	31.00	31.00	30.00	30.50	167,804
2023-10-06	31.50	31.50	31.00	31.00	97,825
2023-10-05	31.50	31.50	31.50	31.50	94,964
2023-10-04	31.50	31.50	31.50	31.50	31,119
2023-10-03	31.50	31.50	31.50	31.50	105,104
2023-10-02	31.50	31.50	31.50	31.50	63,807
2023-09-29	32.50	32.00	31.50	31.50	119,206
2023-09-28	33.00	33.00	32.50	32.50	95,789
2023-09-27	33.50	33.70	33.00	33.00	131,142
2023-09-26	35.00	35.00	33.50	33.50	118,097
2023-09-25	36.00	36.00	34.00	35.00	172,132
2023-09-22	39.50	37.50	37.50	37.50	202,991
2023-09-21	39.50	39.50	39.50	39.50	29,154
2023-09-20	39.50	39.50	39.50	39.50	82,374
2023-09-19	39.00	39.50	39.00	39.50	177,895
2023-09-18	39.00	40.00	39.00	39.00	82,972
2023-09-15	39.00	38.50	38.50	38.50	16,244
2023-09-14	39.00	39.00	39.00	39.00	37,257
2023-09-13	39.00	38.50	38.50	38.50	89,849
2023-09-12	39.00	39.50	39.00	39.50	107,889
2023-09-11	40.50	40.50	39.50	39.50	154,812
2023-09-08	40.25	40.50	40.25	40.50	36,375
2023-09-07	40.00	40.25	40.00	40.25	17,047
2023-09-06	42.50	42.50	40.25	40.25	151,513
2023-09-05	42.50	42.50	42.50	42.50	26,225
2023-09-04	43.00	43.00	43.00	43.00	24,700
2023-09-01	43.00	44.00	43.00	43.00	8,527
2023-08-31	43.00	43.00	43.00	43.00	46,789
2023-08-30	45.00	45.00	43.00	43.00	80,560
2023-08-29	46.00	46.00	45.00	45.00	35,450
2023-08-28	46.00	46.00	46.00	46.00	0
2023-08-25	45.00	46.00	44.50	46.00	96,482
2023-08-24	42.50	44.00	44.00	44.00	163,495
2023-08-23	41.50	42.60	42.60	42.60	194,670
2023-08-22	40.50	41.00	40.00	41.00	161,912
2023-08-21	41.50	41.50	40.50	40.50	50,449
2023-08-18	42.00	42.00	42.00	42.00	44,893
2023-08-17	45.50	45.50	41.50	42.00	124,419
2023-08-16	45.50	45.50	44.00	45.50	5,425
2023-08-15	46.00	48.00	45.50	45.50	286,916
2023-08-14	48.50	46.00	46.00	46.00	29,760
2023-08-11	48.00	51.00	48.00	48.50	43,900
2023-08-10	46.00	48.00	46.00	48.00	65,312
2023-08-09	48.50	49.00	48.00	48.00	34,829
2023-08-08	48.00	47.90	47.90	47.90	55,039
2023-08-07	48.50	48.50	48.00	48.00	57,906
2023-08-04	47.00	49.00	45.00	48.50	467,016
2023-08-03	44.00	45.00	44.00	45.00	100,384
2023-08-02	44.50	44.50	44.00	44.00	596,482
2023-08-01	45.50	45.50	44.00	44.50	115,935
2023-07-31	46.50	46.50	45.50	45.50	190,348
2023-07-28	45.50	47.90	46.00	46.00	97,524
2023-07-27	45.50	47.00	44.00	44.00	65,165
2023-07-26	42.00	45.00	42.00	45.00	42,190
2023-07-25	44.50	45.50	44.00	44.00	105,723
2023-07-24	45.00	45.00	44.50	44.50	96,951
2023-07-21	45.00	47.00	45.00	45.00	57,355
2023-07-20	44.00	45.00	44.00	45.00	385,201
2023-07-19	38.50	44.10	39.50	44.10	412,444
2023-07-18	34.50	39.00	34.50	38.50	181,166
2023-07-17	36.50	36.50	34.50	34.50	117,970
2023-07-14	32.50	37.50	32.50	36.50	225,141
2023-07-13	35.00	35.50	31.00	32.50	479,993
2023-07-12	36.50	36.50	35.50	35.50	61,418
2023-07-11	36.50	36.50	36.50	36.50	11,904
2023-07-10	37.00	37.00	36.50	36.50	53,267
2023-07-07	37.00	37.00	37.00	37.00	17,907
2023-07-06	37.00	37.00	36.50	37.00	58,396
2023-07-05	39.00	36.00	36.00	36.00	67,851
2023-07-04	39.00	39.00	39.00	39.00	113,054
2023-07-03	39.00	39.00	39.00	39.00	106,835
2023-06-30	39.00	39.00	39.00	39.00	31,984
2023-06-29	39.00	39.00	38.50	39.00	45,136
2023-06-28	39.00	39.00	39.00	39.00	30,691
2023-06-27	39.00	40.00	40.00	40.00	69,956
2023-06-26	38.00	39.00	38.00	39.00	26,648
2023-06-23	38.00	38.00	38.00	38.00	51,278
2023-06-22	38.00	38.00	38.00	38.00	63,593
2023-06-21	39.50	39.50	38.00	38.00	28,877
2023-06-20	40.00	40.00	39.50	39.50	110,899
2023-06-19	40.50	40.50	40.00	40.00	195,195
2023-06-16	40.50	40.50	40.50	40.50	94,015
2023-06-15	40.00	40.00	40.00	40.00	45,157
2023-06-14	40.00	38.30	38.30	38.30	47,303
2023-06-13	39.50	41.50	40.00	40.00	91,956
2023-06-12	41.00	41.00	40.00	40.00	17,309
2023-06-09	42.50	42.50	40.50	41.00	120,361
2023-06-08	43.50	43.50	42.50	42.50	58,601
2023-06-07	44.00	44.00	43.50	43.50	3,428
2023-06-06	44.00	46.20	43.90	43.90	68,389
2023-06-05	43.00	43.00	43.00	43.00	70,712
2023-06-02	44.00	44.00	43.00	43.00	8,888
2023-06-01	44.00	44.50	44.00	44.00	92,521
2023-05-31	45.50	45.50	44.00	44.00	130,583
2023-05-30	45.50	45.50	45.50	45.50	104,906
2023-05-29	44.60	44.60	44.60	44.60	0
2023-05-26	45.00	49.00	44.60	44.60	444,717
2023-05-25	43.00	46.50	43.00	46.50	131,576
2023-05-24	42.00	43.00	41.50	43.00	173,795
2023-05-23	42.50	43.00	42.00	43.00	39,782
2023-05-22	43.50	43.50	42.50	42.50	59,941
2023-05-19	43.00	44.00	43.00	43.50	109,554
2023-05-18	48.00	48.00	44.50	44.50	212,737
2023-05-17	48.00	48.00	48.00	48.00	62,121
2023-05-16	48.00	49.70	48.00	48.00	32,831
2023-05-15	48.50	48.50	48.00	48.00	49,612
2023-05-12	46.00	48.50	46.00	48.50	44,017
2023-05-11	46.00	50.50	46.00	48.50	201,701
2023-05-10	45.00	45.00	45.00	45.00	17,237
2023-05-09	45.00	45.00	44.00	45.00	43,778
2023-05-08	45.00	45.00	45.00	45.00	0
2023-05-05	44.00	45.00	44.00	45.00	121,938
2023-05-04	47.00	44.00	44.00	44.00	139,136
2023-05-03	48.50	48.50	47.00	47.00	45,969
2023-05-02	48.50	48.50	45.00	48.50	46,656
2023-05-01	48.50	48.50	48.50	48.50	0
2023-04-28	50.50	51.00	48.50	48.50	190,458
2023-04-27	54.00	54.00	50.50	50.50	71,632
2023-04-26	57.50	57.50	54.00	54.00	80,331
2023-04-25	54.00	58.50	54.00	57.50	140,510
2023-04-24	54.00	55.00	54.00	55.00	22,755
2023-04-21	56.00	54.00	53.00	54.00	98,064
2023-04-20	59.00	57.40	56.00	56.00	113,605
2023-04-19	59.00	60.00	58.50	59.00	403,643
2023-04-18	58.00	65.50	60.00	60.00	477,056
2023-04-17	54.00	57.50	53.50	57.50	345,506
2023-04-14	48.50	54.00	51.00	54.00	380,642
2023-04-13	49.00	48.00	47.00	48.00	241,571
2023-04-12	45.00	50.50	45.00	49.00	133,476
2023-04-11	45.00	45.00	44.00	45.00	142,876
2023-04-10	44.00	44.00	44.00	44.00	0
2023-04-07	44.00	44.00	44.00	44.00	0
2023-04-06	43.50	44.00	42.50	44.00	176,114
2023-04-05	42.50	43.50	42.00	43.50	82,706
2023-04-04	44.00	42.90	42.00	42.90	75,707
2023-04-03	41.50	44.00	40.50	44.00	645,848
2023-03-31	37.00	41.00	37.00	41.00	183,926
2023-03-30	36.00	37.00	36.00	37.00	61,143
2023-03-29	36.00	36.00	36.00	36.00	130,284
2023-03-28	36.00	36.00	36.00	36.00	565,289
2023-03-27	38.00	38.20	36.00	36.00	63,228
2023-03-24	38.50	38.50	38.00	38.00	63,766
2023-03-23	37.50	38.50	37.50	38.50	34,759
2023-03-22	37.50	37.50	37.50	37.50	42,227
2023-03-21	37.50	37.50	37.50	37.50	20,646
2023-03-20	39.00	39.00	37.00	37.50	85,837
2023-03-17	41.00	42.00	39.00	39.00	71,760
2023-03-16	39.50	41.00	39.50	41.00	33,604
2023-03-15	42.00	42.00	39.50	39.50	102,187
2023-03-14	39.00	42.00	39.00	42.00	75,868
2023-03-13	43.00	43.00	40.50	40.50	97,828
2023-03-10	43.50	44.00	43.00	44.00	43,233
2023-03-09	38.35	44.00	38.35	44.00	92,574
2023-03-08	47.00	47.00	42.50	42.50	235,103
2023-03-07	48.50	48.50	47.00	47.00	29,686
2023-03-06	48.50	48.50	48.50	48.50	13,231
2023-03-03	45.00	48.50	45.00	48.50	36,362
2023-03-02	49.00	49.00	48.50	48.50	32,483
2023-03-01	50.00	50.00	49.00	49.00	26,989
2023-02-28	50.50	50.50	49.00	49.00	33,415
2023-02-27	50.50	50.50	50.50	50.50	78,891
2023-02-24	51.00	51.00	50.50	50.50	15,176
2023-02-23	51.00	51.00	50.50	50.50	72,969
2023-02-22	53.00	54.00	51.00	51.00	112,897
2023-02-21	51.50	57.50	51.50	54.50	355,063
2023-02-20	48.00	48.95	48.95	48.95	91,737
2023-02-17	48.00	48.00	48.00	48.00	29,517
2023-02-16	49.00	48.00	48.00	48.00	234,139
2023-02-15	51.50	50.00	49.00	49.00	95,419
2023-02-14	53.00	53.00	51.50	51.50	111,153
2023-02-13	52.00	54.40	52.00	53.00	189,932
2023-02-10	58.50	58.50	56.00	56.00	209,596
2023-02-09	60.00	60.00	58.50	58.50	43,341
2023-02-08	61.50	60.50	58.40	60.00	66,849
2023-02-07	63.50	63.50	61.50	61.50	109,326
2023-02-06	63.50	62.00	62.00	62.00	63,158
2023-02-03	59.50	63.50	59.50	63.50	51,106
2023-02-02	59.50	60.00	59.50	60.00	179,056
2023-02-01	61.00	61.70	59.50	59.50	156,074
2023-01-31	69.00	69.00	59.00	59.00	819,243
2023-01-30	60.00	68.50	66.50	68.50	788,812
2023-01-27	56.00	60.00	55.00	60.00	768,202
2023-01-26	50.00	52.00	49.00	52.00	726,113
2023-01-25	46.50	49.00	49.00	49.00	105,954
2023-01-24	46.00	49.00	45.00	45.00	378,116
2023-01-23	40.50	46.50	40.50	46.00	359,627
2023-01-20	41.00	41.00	40.50	40.50	102,300
2023-01-19	41.00	41.00	41.00	41.00	107,212
2023-01-18	47.50	44.00	42.00	42.00	355,587
2023-01-17	45.50	49.50	48.00	48.00	1,116,159
2023-01-16	36.00	45.50	38.00	45.50	665,954
2023-01-13	35.00	35.00	34.00	35.00	230,379
2023-01-12	33.50	35.00	35.00	35.00	115,809
2023-01-11	30.50	34.00	30.50	33.50	401,976
2023-01-10	28.40	30.35	28.40	30.35	254,595
2023-01-09	27.00	29.50	26.00	29.50	578,986
2023-01-06	26.50	26.50	26.00	26.00	245,193
2023-01-05	24.00	26.00	26.00	26.00	411,099
2023-01-04	24.50	24.50	24.00	24.50	350,527
2023-01-03	24.25	24.50	24.50	24.50	192,256
2023-01-02	24.25	24.25	24.25	24.25	0
2022-12-30	23.50	24.25	23.25	24.25	251,924
2022-12-29	25.50	26.00	23.75	25.00	603,035
2022-12-28	30.50	30.50	25.50	26.00	384,705
2022-12-27	30.50	30.50	30.50	30.50	0
2022-12-26	30.50	30.50	30.50	30.50	0
2022-12-23	31.00	30.50	30.25	30.50	138,392
2022-12-22	32.00	32.00	32.00	32.00	16,302
2022-12-21	32.50	32.50	32.50	32.50	84,818
2022-12-20	31.00	32.00	31.00	32.00	192,345
2022-12-19	29.00	31.00	31.00	31.00	313,884
2022-12-16	30.00	30.00	26.00	26.00	207,456
2022-12-15	30.00	30.00	30.00	30.00	37,888
2022-12-14	30.00	30.00	30.00	30.00	67,930
2022-12-13	29.50	30.00	29.50	30.00	99,981
2022-12-12	30.00	30.00	29.50	29.50	74,853
2022-12-09	30.50	30.00	30.00	30.00	35,033
2022-12-08	31.00	31.00	30.50	30.50	35,358
2022-12-07	32.50	32.50	31.00	31.00	113,400
2022-12-06	30.00	31.00	31.00	31.00	64,518
2022-12-05	30.00	31.60	31.60	31.60	52,660
2022-12-02	30.00	30.00	30.00	30.00	50,077
2022-12-01	30.50	30.50	30.00	30.00	121,913
2022-11-30	30.50	30.50	30.00	30.50	42,688
2022-11-29	30.50	30.50	30.50	30.50	29,120
2022-11-28	31.00	31.10	31.10	31.10	38,499
2022-11-25	31.00	31.00	31.00	31.00	78,743
2022-11-24	32.00	31.50	31.00	31.00	220,009
2022-11-23	33.50	32.00	32.00	32.00	184,403
2022-11-22	33.50	34.50	34.00	34.00	325,839
2022-11-21	32.80	35.00	32.80	33.50	571,493
2022-11-18	31.50	33.00	31.00	32.00	737,598
2022-11-17	45.00	45.00	26.50	31.00	3,449,067
2022-11-16	46.00	45.50	45.00	45.50	127,824
2022-11-15	47.00	47.00	46.00	46.00	131,819
2022-11-14	49.00	49.00	47.00	47.00	44,710
2022-11-11	49.00	49.00	49.00	49.00	129,362
2022-11-10	49.00	50.50	49.00	49.50	63,325
2022-11-09	49.00	49.00	49.00	49.00	17,656
2022-11-08	49.00	49.00	49.00	49.00	34,879
2022-11-07	49.00	49.00	49.00	49.00	92,671
2022-11-04	52.00	52.00	49.00	49.00	151,071
2022-11-03	52.00	52.00	52.00	52.00	11,968
2022-11-02	52.00	52.00	52.00	52.00	46,692
2022-11-01	51.00	52.00	50.50	52.00	34,722
2022-10-31	51.50	51.00	51.00	51.00	35,896
2022-10-28	50.00	51.50	50.00	50.00	47,424
2022-10-27	51.00	51.00	51.00	51.00	23,614
2022-10-26	50.00	51.00	50.00	51.00	84,706
2022-10-25	52.00	52.00	50.50	51.00	107,091
2022-10-24	52.00	53.00	52.00	52.00	198,281
2022-10-21	52.00	52.00	52.00	52.00	225,975
2022-10-20	53.50	53.50	51.50	52.00	105,439
2022-10-19	50.70	53.50	50.70	53.50	57,928
2022-10-18	53.50	52.00	52.00	52.00	132,061
2022-10-17	53.50	52.10	52.10	52.10	25,898
2022-10-14	54.00	54.00	53.50	53.50	37,196
2022-10-13	54.00	53.50	53.00	53.50	145,803
2022-10-12	54.00	54.00	53.00	53.00	39,775
2022-10-11	54.50	53.00	53.00	53.00	290,490
2022-10-10	55.00	54.00	54.00	54.00	209,422
2022-10-07	55.00	55.00	55.00	55.00	61,741
2022-10-06	56.50	56.50	55.00	55.00	35,215
2022-10-05	56.50	56.50	56.50	56.50	45,483
2022-10-04	55.00	56.50	54.00	56.50	132,969
2022-10-03	54.50	55.00	55.00	55.00	47,174
2022-09-30	56.00	56.00	54.50	54.50	104,343
2022-09-29	56.00	57.00	56.00	56.00	76,954
2022-09-28	56.00	57.00	57.00	57.00	44,203
2022-09-27	56.50	56.50	56.00	56.00	50,409
2022-09-26	58.50	57.00	57.00	57.00	50,340
2022-09-23	60.00	60.50	58.40	58.50	77,252
2022-09-22	66.00	65.00	61.00	61.00	93,161
2022-09-21	67.00	66.00	66.00	66.00	44,615
2022-09-20	66.00	67.00	65.00	67.00	40,375
2022-09-19	66.50	66.50	66.50	66.50	0
2022-09-16	68.50	66.30	66.30	66.50	40,301
2022-09-15	69.00	70.00	68.50	68.50	40,791
2022-09-14	75.00	75.00	69.00	69.00	123,303
2022-09-13	75.50	76.00	75.00	75.50	65,246
2022-09-12	75.50	75.50	75.00	75.50	117,042
2022-09-09	76.00	76.00	75.50	75.50	108,453
2022-09-08	77.00	78.50	75.00	75.00	113,551
2022-09-07	76.50	77.00	77.00	77.00	136,716
2022-09-06	78.00	77.50	76.50	76.50	125,000
2022-09-05	77.50	78.50	77.10	78.00	90,005
2022-09-02	76.00	79.00	77.50	77.50	186,118
2022-09-01	79.00	76.10	76.10	76.10	100,367
2022-08-31	79.00	81.00	79.00	81.00	291,469
2022-08-30	73.00	79.00	74.90	79.00	145,052
2022-08-29	73.00	73.00	73.00	73.00	0
2022-08-26	71.30	73.00	71.30	73.00	53,031
2022-08-25	71.00	71.40	71.40	71.40	54,166
2022-08-24	72.00	72.00	71.40	71.00	43,036
2022-08-23	76.00	76.00	71.00	71.00	121,009
2022-08-22	75.00	75.90	75.50	75.50	96,702
2022-08-19	71.00	75.00	70.20	75.00	560,285
2022-08-18	67.00	72.00	67.00	72.00	188,644
2022-08-17	68.00	67.20	67.20	67.20	166,234
2022-08-16	69.00	69.00	68.00	69.00	74,113
2022-08-15	69.00	69.00	69.00	69.00	81,688
2022-08-12	69.00	69.00	69.00	69.00	66,544
2022-08-11	71.00	69.40	68.00	69.40	244,092
2022-08-10	72.00	72.00	71.00	71.00	46,688
2022-08-09	70.00	72.00	69.00	70.00	228,965
2022-08-08	76.00	75.00	71.00	71.00	162,659
2022-08-05	82.00	79.00	75.50	76.00	320,469
2022-08-04	82.50	83.60	83.00	83.00	194,978
2022-08-03	84.50	85.00	81.90	81.90	548,179
2022-08-02	89.00	85.00	84.30	84.30	813,089
2022-08-01	78.00	91.00	78.00	91.00	725,960
2022-07-29	63.50	78.00	63.50	78.00	718,394
2022-07-28	55.50	65.50	55.50	63.50	246,397
2022-07-27	55.50	55.50	55.50	55.50	62,292
2022-07-26	54.00	57.50	57.50	57.50	101,730
2022-07-25	54.00	54.00	54.00	54.00	173,799
2022-07-22	54.40	55.50	53.00	55.50	353,392
2022-07-21	50.00	53.00	49.00	53.00	271,320
2022-07-20	46.50	49.20	49.20	49.20	228,116
2022-07-19	44.00	45.00	45.00	45.00	555,133
2022-07-18	44.00	45.00	43.00	44.00	212,945
2022-07-15	43.00	43.00	43.00	43.00	431,511
2022-07-14	45.00	45.00	42.90	42.90	362,602
2022-07-13	46.50	45.00	45.00	45.00	319,546
2022-07-12	53.00	51.00	51.00	51.00	61,841
2022-07-11	53.00	54.20	53.00	53.00	466,926
2022-07-08	56.00	56.00	52.50	53.00	282,196
2022-07-07	56.00	56.00	56.00	56.00	77,397
2022-07-06	56.00	56.00	56.00	56.00	66,264
2022-07-05	56.50	56.50	56.00	56.00	56,183
2022-07-04	59.00	59.00	56.50	56.50	39,939
2022-07-01	59.50	59.50	59.00	59.00	43,913
2022-06-30	61.00	61.00	59.50	59.50	19,981
2022-06-29	60.00	61.00	60.00	61.00	107,110
2022-06-28	60.00	63.10	58.00	63.10	19,807
2022-06-27	58.50	60.00	58.00	60.00	60,511
2022-06-24	59.50	60.00	59.50	60.00	24,957
2022-06-23	58.50	60.50	60.50	60.50	138,365
2022-06-22	61.00	60.00	60.00	60.00	149,845
2022-06-21	57.00	61.00	56.00	61.00	130,403
2022-06-20	56.00	57.50	56.00	57.00	114,827
2022-06-17	56.00	57.50	56.00	56.00	90,898
2022-06-16	57.00	56.00	56.00	56.00	78,563
2022-06-15	59.00	59.00	57.00	57.00	53,321
2022-06-14	61.60	61.60	58.00	58.00	633,424
2022-06-13	63.50	61.50	60.00	60.00	116,911
2022-06-10	67.00	68.50	65.00	65.00	274,063
2022-06-09	68.50	69.00	69.00	69.00	70,141
2022-06-08	71.80	71.80	68.50	70.00	225,874
2022-06-07	68.00	73.00	72.00	72.00	296,425
2022-06-06	64.00	69.00	64.00	69.00	328,840
2022-06-03	64.00	64.00	64.00	64.00	0
2022-06-02	64.00	64.00	64.00	64.00	0
2022-06-01	61.00	64.00	61.00	64.00	506,576
2022-05-31	61.00	62.00	61.50	61.80	272,014
2022-05-30	60.00	62.00	62.00	62.00	317,453
2022-05-27	61.50	62.00	60.00	60.00	108,659
2022-05-26	61.00	61.50	61.00	61.50	1,003,518
2022-05-25	58.50	61.00	57.00	60.00	489,122
2022-05-24	55.50	56.50	55.50	56.50	179,161
2022-05-23	56.50	58.00	54.50	54.50	189,175
2022-05-20	56.50	59.45	58.00	58.50	292,311
2022-05-19	58.00	57.00	56.00	56.00	296,256
2022-05-18	60.00	61.00	58.00	58.00	182,675
2022-05-17	61.00	61.00	60.00	60.00	232,628
2022-05-16	66.50	64.50	61.50	61.50	390,291
2022-05-13	67.50	66.50	64.00	64.00	514,346
2022-05-12	66.00	66.50	65.50	66.50	621,707
2022-05-11	94.00	94.00	65.00	65.00	2,052,918
2022-05-10	100.00	100.50	95.00	95.00	86,668
2022-05-09	105.00	108.50	100.00	100.00	238,716
2022-05-06	108.00	112.00	105.00	105.00	92,489
2022-05-05	112.50	110.60	110.60	110.60	49,673
2022-05-04	110.00	108.00	108.00	108.00	93,387
2022-05-03	107.50	109.00	109.00	109.00	185,218
2022-05-02	107.40	107.40	107.40	107.40	0
2022-04-29	107.50	107.40	105.20	107.40	261,276
2022-04-28	105.00	108.00	105.00	108.00	86,699
2022-04-27	112.50	105.00	105.00	105.00	56,621
2022-04-26	111.50	111.00	111.00	111.00	57,700
2022-04-25	117.50	111.00	111.00	111.50	120,510
2022-04-22	120.00	120.00	118.00	118.00	102,342
2022-04-21	119.00	122.00	120.40	120.40	203,270
2022-04-20	118.50	119.00	117.00	119.00	206,325
2022-04-19	115.00	119.00	115.00	118.50	252,816
2022-04-18	117.50	117.50	117.50	117.50	0
2022-04-15	117.50	117.50	117.50	117.50	0
2022-04-14	117.50	117.50	115.00	117.50	58,209
2022-04-13	117.50	119.00	119.00	117.50	130,293
2022-04-12	120.00	120.50	117.50	117.50	101,377
2022-04-11	123.00	123.00	123.00	123.00	184,434
2022-04-08	123.00	120.00	119.40	120.00	134,553
2022-04-07	123.00	122.60	122.60	122.60	65,408
2022-04-06	126.50	127.00	120.00	120.00	123,058
2022-04-05	134.50	136.00	126.00	126.00	149,969
2022-04-04	134.40	136.50	134.00	134.00	232,536
2022-04-01	145.00	144.00	138.00	138.00	285,102
2022-03-31	144.00	146.00	143.50	143.50	667,727
2022-03-30	130.00	140.00	128.00	140.00	631,738
2022-03-29	120.50	128.50	122.00	128.50	260,101
2022-03-28	116.00	120.50	116.00	120.50	230,209
2022-03-25	112.50	112.50	112.50	112.50	245,422
2022-03-24	113.00	115.00	112.00	112.00	263,794
2022-03-23	111.00	112.00	111.00	111.00	178,403
2022-03-22	110.00	110.00	109.00	109.00	184,188
2022-03-21	108.00	109.00	109.00	109.00	278,388
2022-03-18	106.50	107.00	106.50	106.50	295,014
2022-03-17	107.50	109.00	108.50	108.50	193,770
2022-03-16	111.00	108.50	108.50	108.50	284,658
2022-03-15	113.00	113.00	111.00	111.00	300,276
2022-03-14	117.00	117.50	115.00	115.00	149,384
2022-03-11	115.00	118.00	113.50	118.00	224,248
2022-03-10	110.50	113.00	113.00	113.00	141,778
2022-03-09	108.50	113.00	110.00	110.00	213,265
2022-03-08	108.50	108.50	108.00	108.50	99,310
2022-03-07	108.00	110.00	105.00	108.00	276,516
2022-03-04	110.50	111.00	109.50	111.00	89,502
2022-03-03	112.50	112.50	109.50	109.50	49,482
2022-03-02	118.00	118.00	111.00	114.00	257,770
2022-03-01	118.00	118.00	116.00	116.00	218,976
2022-02-28	119.00	119.00	115.00	115.00	296,836
2022-02-25	113.50	118.00	118.00	118.00	140,229
2022-02-24	118.50	112.00	106.50	112.00	303,892
2022-02-23	120.00	121.00	118.50	119.00	399,501
2022-02-22	122.50	120.00	120.00	120.00	357,586
2022-02-21	128.50	121.00	121.00	121.00	247,085
2022-02-18	130.00	130.00	125.00	125.00	59,196
2022-02-17	129.50	132.00	130.00	130.00	51,135
2022-02-16	129.50	131.50	131.50	129.50	127,588
2022-02-15	128.50	128.00	124.00	128.00	158,226
2022-02-14	133.00	130.00	130.00	130.00	144,469
2022-02-11	136.00	137.00	134.50	137.00	33,835
2022-02-10	140.50	140.00	138.00	139.00	112,141
2022-02-09	140.00	140.00	140.00	140.00	394,877
2022-02-08	144.50	144.50	140.00	143.50	245,856
2022-02-07	132.00	146.50	132.00	143.50	372,798
2022-02-04	136.00	136.00	136.00	134.50	19,109
2022-02-03	140.00	140.00	133.00	136.00	58,826
2022-02-02	142.50	144.00	137.50	137.50	164,812
2022-02-01	142.50	145.00	142.00	142.00	287,922
2022-01-31	128.50	142.50	134.00	142.50	189,577
2022-01-28	132.00	134.00	126.50	128.50	402,648
2022-01-27	118.00	131.00	116.50	131.00	299,715
2022-01-26	120.00	122.50	116.00	116.00	681,001
2022-01-25	119.00	131.50	119.00	130.00	231,705
2022-01-24	138.00	138.00	115.00	119.00	600,602
2022-01-21	151.50	144.00	137.00	139.00	378,411
2022-01-20	156.00	153.00	150.00	153.00	225,387
2022-01-19	165.00	165.00	152.00	152.00	319,166
2022-01-18	168.00	168.00	162.50	165.00	202,963
2022-01-17	172.50	170.00	165.00	165.00	61,445
2022-01-14	171.00	172.50	165.00	172.50	264,300
2022-01-13	177.50	180.00	170.50	170.50	112,057
2022-01-12	170.00	176.00	170.00	176.00	369,600
2022-01-11	166.50	168.00	164.00	164.00	115,758
2022-01-10	165.00	165.00	157.50	162.00	195,683
2022-01-07	157.50	162.00	159.50	162.00	194,765
2022-01-06	175.00	175.00	160.00	160.00	191,592
2022-01-05	185.00	185.00	172.00	172.00	324,202
2022-01-04	185.00	190.00	183.00	183.00	403,079
2022-01-03	181.50	181.50	181.50	181.50	0
2021-12-31	181.50	185.00	181.50	181.50	39,549
2021-12-30	182.50	188.00	181.50	186.00	445,644
2021-12-29	170.00	185.00	167.50	180.00	559,542
2021-12-28	162.50	162.50	162.50	162.50	0
2021-12-27	162.50	162.50	162.50	162.50	0
2021-12-24	156.00	163.50	156.00	162.50	363,898
2021-12-23	151.00	155.00	150.00	155.00	169,586
2021-12-22	147.00	153.00	150.00	151.00	253,240
2021-12-21	149.00	150.00	145.50	150.00	105,087
2021-12-20	145.00	148.50	142.50	145.00	175,436
2021-12-17	148.50	154.00	145.00	145.00	265,749
2021-12-16	139.50	144.00	136.50	144.00	336,630
2021-12-15	149.00	150.00	140.00	140.00	639,618
2021-12-14	173.00	177.50	156.00	156.00	742,891
2021-12-13	190.00	192.50	177.00	177.00	639,150
2021-12-10	192.50	193.00	192.00	193.00	216,129
2021-12-09	193.00	193.00	187.50	192.50	267,266
2021-12-08	198.00	202.50	185.00	191.00	615,634
2021-12-07	173.00	193.50	171.50	193.50	1,272,904
2021-12-06	163.00	170.00	162.00	170.00	631,318
2021-12-03	156.50	166.50	158.00	162.00	769,394
2021-12-02	145.50	155.50	148.50	155.50	643,110
2021-12-01	144.00	145.50	144.00	145.50	152,985
2021-11-30	140.00	144.00	142.00	144.00	179,824
2021-11-29	140.00	141.50	139.50	141.50	184,969
2021-11-26	142.50	142.50	135.00	141.00	849,605
2021-11-25	140.00	141.00	140.50	140.50	249,597
2021-11-24	140.50	143.00	140.50	140.50	134,017
2021-11-23	142.00	142.00	140.50	140.50	406,298
2021-11-22	139.50	143.00	141.00	141.00	415,970
2021-11-19	141.50	141.50	139.00	140.50	363,763
2021-11-18	141.50	142.00	141.00	141.00	325,327
2021-11-17	143.00	143.00	140.50	142.00	1,252,924
2021-11-16	141.00	141.00	140.00	141.00	353,403
2021-11-15	141.00	141.00	140.00	140.00	309,505
2021-11-12	140.00	141.00	138.50	140.50	806,752
2021-11-11	139.00	138.00	138.00	138.00	387,998
2021-11-10	140.00	140.00	136.50	139.00	233,234
2021-11-09	142.00	142.00	139.00	139.00	423,564
2021-11-08	142.00	142.50	138.00	140.00	403,378
2021-11-05	132.00	141.50	130.50	141.00	1,429,159
2021-11-04	121.50	130.50	128.50	130.00	1,009,856
2021-11-03	117.00	122.00	117.00	122.00	525,597
2021-11-02	116.00	118.00	116.00	116.00	109,239
2021-11-01	117.00	117.00	116.00	116.00	76,257
2021-10-29	116.00	118.00	117.00	118.00	129,211
2021-10-28	119.00	119.00	116.00	116.00	97,738
2021-10-27	120.00	120.00	117.00	117.00	340,865
2021-10-26	118.50	118.50	118.50	118.50	386,148
2021-10-25	118.00	122.00	118.00	118.50	447,773
2021-10-22	115.00	118.00	114.00	118.00	268,582
2021-10-21	112.00	115.00	112.00	115.00	808,142
2021-10-20	108.00	111.00	107.00	111.00	269,147
2021-10-19	110.50	110.50	108.00	108.00	218,820
2021-10-18	114.00	111.00	110.50	111.00	150,313
2021-10-15	115.00	115.00	112.00	114.00	604,146
2021-10-14	109.00	113.50	109.00	112.00	310,267
2021-10-13	110.00	112.00	109.00	109.00	394,884
2021-10-12	111.50	112.00	110.00	110.00	167,481
2021-10-11	118.50	117.00	113.00	113.00	480,838
2021-10-08	120.50	120.50	118.50	118.50	135,058
2021-10-07	121.50	121.50	119.50	120.00	294,931
2021-10-06	126.00	125.50	120.00	120.00	539,206
2021-10-05	129.50	128.00	125.00	127.00	184,978
2021-10-04	131.00	131.00	130.00	130.00	120,005
2021-10-01	139.00	139.00	131.00	131.00	373,542
2021-09-30	132.00	140.00	132.00	140.00	163,098
2021-09-29	131.00	134.00	134.00	134.00	179,491
2021-09-28	132.50	132.50	131.00	131.00	107,053
2021-09-27	132.00	131.50	131.00	131.50	73,702
2021-09-24	134.00	134.00	132.00	134.00	173,845
2021-09-23	137.50	135.00	131.50	131.50	298,353
2021-09-22	140.00	137.50	134.00	134.00	195,496
2021-09-21	139.00	140.00	140.00	140.00	111,819
2021-09-20	141.00	139.00	137.00	139.00	178,686
2021-09-17	140.50	139.00	139.00	140.50	99,554
2021-09-16	143.50	143.50	140.50	140.50	61,503
2021-09-15	143.50	143.50	140.00	140.00	49,569
2021-09-14	144.00	141.00	141.00	141.00	59,625
2021-09-13	145.00	147.00	143.00	144.00	122,025
2021-09-10	140.00	145.00	140.00	145.00	149,873
2021-09-09	140.00	140.00	139.50	140.00	31,900
2021-09-08	143.00	143.00	140.50	142.00	256,502
2021-09-07	141.00	144.00	144.00	144.00	108,928
2021-09-06	145.00	145.00	141.00	141.00	202,130
2021-09-03	141.00	145.00	141.00	143.50	230,343
2021-09-02	140.00	142.00	141.00	142.00	180,854
2021-09-01	147.50	146.00	142.00	142.00	332,603
2021-08-31	148.00	148.00	146.00	146.00	115,773
2021-08-30	150.00	150.00	150.00	150.00	0
2021-08-27	144.50	150.00	145.00	150.00	166,181
2021-08-26	136.00	144.50	136.00	144.50	393,519
2021-08-25	136.00	135.50	135.00	135.50	166,012
2021-08-24	135.00	137.00	134.50	136.00	702,754
2021-08-23	129.00	133.00	127.00	133.00	774,695
2021-08-20	132.50	134.00	128.50	131.00	421,363
2021-08-19	138.50	136.00	134.50	134.50	193,495
2021-08-18	139.00	140.00	135.00	135.00	278,621
2021-08-17	141.00	141.50	140.50	140.50	148,924
2021-08-16	142.50	141.50	140.00	141.50	129,300
2021-08-13	143.50	144.00	141.00	141.00	50,538
2021-08-12	145.00	146.00	143.50	144.00	135,645
2021-08-11	148.50	153.00	145.50	146.00	138,323
2021-08-10	148.00	150.00	146.00	148.50	170,622
2021-08-09	147.50	150.00	150.00	150.00	75,190
2021-08-06	148.00	149.00	148.00	148.00	65,367
2021-08-05	143.00	149.00	143.00	149.00	433,280
2021-08-04	144.50	144.00	143.00	143.50	240,296
2021-08-03	144.50	143.50	143.50	143.50	350,540
2021-08-02	146.00	150.00	143.50	146.50	828,479
2021-07-30	147.00	147.00	146.00	147.00	260,491
2021-07-29	144.50	148.00	145.00	148.00	188,973
2021-07-28	158.50	158.50	143.50	144.50	790,722
2021-07-27	155.00	155.00	150.50	155.00	245,755
2021-07-26	164.00	166.50	152.50	157.00	633,617
2021-07-23	159.00	160.00	153.00	160.00	469,817
2021-07-22	141.50	152.00	142.00	152.00	642,478
2021-07-21	140.00	143.00	137.50	143.00	534,671
2021-07-20	141.00	143.00	140.00	140.00	101,262
2021-07-19	147.50	147.00	144.00	144.00	266,934
2021-07-16	147.00	147.50	147.00	147.00	65,022
2021-07-15	147.00	147.00	147.00	147.00	205,818
2021-07-14	149.50	150.00	146.00	146.00	304,141
2021-07-13	149.00	151.00	148.00	151.00	401,762
2021-07-12	157.00	162.50	147.00	149.00	1,372,473
2021-07-09	154.00	165.00	148.00	160.00	2,263,417
2021-07-08	210.00	206.00	200.00	200.00	150,067
2021-07-07	187.50	209.00	203.00	209.00	234,957
2021-07-06	193.00	204.00	187.50	194.00	369,504
2021-07-05	170.00	200.00	170.00	200.00	280,622
2021-07-02	172.00	175.00	170.00	174.00	147,168
2021-07-01	164.00	167.50	155.00	167.50	184,271
2021-06-30	160.00	162.50	159.00	160.00	276,378
2021-06-29	154.00	162.00	147.00	160.00	257,108
2021-06-28	153.50	155.00	154.00	154.00	85,731
2021-06-25	145.00	154.50	145.00	154.50	117,911
2021-06-24	162.00	162.00	147.00	147.00	178,736
2021-06-23	126.00	161.00	125.00	160.00	795,985
2021-06-22	130.00	130.00	120.00	130.00	703,707
2021-06-21	155.00	155.00	134.00	134.00	581,891
2021-06-18	168.00	170.00	156.00	156.00	449,836
2021-06-17	182.50	172.50	170.00	170.00	182,892
2021-06-16	185.00	190.00	185.00	185.00	66,690
2021-06-15	185.00	190.00	182.50	186.00	68,434
2021-06-14	185.00	187.50	182.50	185.00	183,697
2021-06-11	185.00	193.00	193.00	193.00	138,877
2021-06-10	187.50	185.00	185.00	185.00	77,060
2021-06-09	195.00	195.00	180.50	187.50	107,556
2021-06-08	191.00	191.00	186.00	186.00	92,534
2021-06-07	192.50	188.00	188.00	188.00	227,690
2021-06-04	195.00	192.00	192.00	192.00	67,787
2021-06-03	195.00	191.00	191.00	195.00	96,335
2021-06-02	197.50	202.00	200.00	200.00	27,949
2021-06-01	199.00	200.00	196.00	200.00	47,077
2021-05-28	197.50	197.50	195.00	195.00	66,181
2021-05-27	195.00	200.00	195.00	195.00	89,357
2021-05-26	195.00	196.00	195.00	195.00	81,499
2021-05-25	200.00	200.00	192.50	195.00	95,460
2021-05-24	203.00	205.00	200.00	200.00	76,685
2021-05-21	210.00	210.00	202.00	202.00	73,921
2021-05-20	200.00	207.50	200.00	200.00	242,547
2021-05-19	215.00	215.00	205.00	205.00	125,873
2021-05-18	219.50	225.00	215.00	215.00	56,984
2021-05-17	210.00	221.00	221.00	221.00	356,211
2021-05-14	195.00	210.00	205.00	210.00	166,883
2021-05-13	194.00	197.50	191.00	195.00	181,560
2021-05-12	195.00	205.00	194.00	194.00	130,204
2021-05-11	210.00	210.00	195.00	195.00	245,500
2021-05-10	220.00	225.00	207.00	210.00	108,879
2021-05-07	225.00	220.00	215.00	220.00	152,598
2021-05-06	225.00	230.00	224.00	224.00	89,472
2021-05-05	235.00	237.50	225.00	225.00	95,232
2021-05-04	241.00	242.00	235.00	235.00	223,852
2021-04-30	235.00	235.00	230.00	230.00	148,266
2021-04-29	234.00	235.00	234.00	235.00	51,011
2021-04-28	230.00	237.50	230.00	235.00	111,529
2021-04-27	230.00	240.00	230.00	236.00	260,888
2021-04-26	228.00	231.00	225.00	231.00	80,912
2021-04-23	232.50	230.00	225.00	227.50	76,202
2021-04-22	234.00	238.00	228.00	228.00	131,975
2021-04-21	230.00	230.00	220.00	225.00	102,861
2021-04-20	225.00	232.00	222.50	232.00	75,900
2021-04-19	215.00	225.00	215.00	225.00	118,849
2021-04-16	242.50	240.00	227.00	227.00	362,778
2021-04-15	240.00	241.00	240.00	241.00	158,303
2021-04-14	255.00	260.00	246.00	246.00	181,618
2021-04-13	275.00	280.00	265.00	265.00	534,408
2021-04-12	245.00	269.00	235.00	269.00	498,495
2021-04-09	230.00	240.00	230.00	240.00	162,188
2021-04-08	230.00	230.00	230.00	230.00	104,456
2021-04-07	235.00	240.00	230.00	230.00	467,438
2021-04-06	202.50	230.00	210.00	230.00	1,215,314
2021-04-01	190.00	200.00	190.00	200.00	294,072
2021-03-31	195.00	195.00	185.00	190.00	143,227
2021-03-30	185.00	190.00	185.00	190.00	291,606
2021-03-29	190.00	192.50	185.00	185.00	45,536
2021-03-26	192.50	193.00	192.00	192.00	45,376
2021-03-25	197.50	200.00	192.50	195.00	80,301
2021-03-24	205.00	207.00	204.00	205.00	97,143
2021-03-23	200.00	210.00	205.00	205.00	253,357
2021-03-22	198.00	200.00	195.00	199.00	275,558
2021-03-19	191.00	199.00	190.00	190.00	178,629
2021-03-18	190.00	195.00	190.00	195.00	204,073
2021-03-17	200.00	200.00	190.00	190.00	124,770
2021-03-16	212.00	212.00	200.00	200.00	175,582
2021-03-15	210.00	212.00	202.50	210.00	307,815
2021-03-12	205.00	212.00	205.00	210.00	621,095
2021-03-11	210.00	210.00	200.00	205.00	276,361
2021-03-10	194.00	209.00	187.50	209.00	615,713
2021-03-09	189.00	190.00	180.50	190.00	289,550
2021-03-08	194.50	194.50	185.00	187.00	237,699
2021-03-05	210.00	212.50	185.00	185.00	771,205
2021-03-04	226.00	226.00	218.00	218.00	381,486
2021-03-03	220.00	230.00	220.00	227.00	448,413
2021-03-02	220.00	225.00	217.50	225.00	994,255
2021-03-01	220.00	220.00	214.00	216.00	351,540
2021-02-26	230.00	230.00	210.00	215.00	406,190
2021-02-25	217.50	230.00	225.00	225.00	690,806
2021-02-24	215.00	218.00	210.00	215.00	494,731
2021-02-23	240.00	240.00	215.00	215.00	211,878
2021-02-22	232.50	240.00	230.00	240.00	469,822
2021-02-19	235.00	241.00	232.50	235.00	468,884
2021-02-18	235.00	245.00	235.00	235.00	452,742
2021-02-17	240.00	245.00	240.00	240.00	679,213
2021-02-16	228.00	235.00	227.50	235.00	670,749
2021-02-15	239.00	245.00	228.00	228.00	702,038
2021-02-12	240.00	242.50	235.00	237.00	957,589
2021-02-11	255.00	265.00	240.00	240.00	844,689
2021-02-10	270.00	275.00	252.00	252.00	801,431
2021-02-09	275.00	275.00	270.00	270.00	376,109
2021-02-08	270.00	272.00	266.00	272.00	434,859
2021-02-05	255.00	265.00	252.50	262.00	878,506
2021-02-04	255.00	255.00	250.00	250.00	256,112
2021-02-03	242.00	250.00	242.00	245.00	436,357
2021-02-02	245.00	250.00	242.00	242.00	1,106,291
2021-02-01	222.50	239.00	227.50	239.00	417,871
2021-01-29	207.50	222.00	210.00	222.00	426,300
2021-01-28	235.00	242.50	201.00	201.00	612,698
2021-01-27	257.50	260.00	245.00	245.00	376,014
2021-01-26	273.00	279.00	255.00	255.00	1,133,207
2021-01-25	252.50	270.00	260.00	270.00	1,147,912
2021-01-22	260.00	260.00	243.50	255.00	320,951
2021-01-21	246.00	246.00	235.00	240.00	397,666
2021-01-20	250.00	250.00	240.00	240.00	1,123,613
2021-01-19	202.50	249.00	195.00	249.00	1,010,070
2021-01-18	195.00	202.50	193.00	200.00	113,639
2021-01-15	195.00	200.00	190.00	190.00	313,279
2021-01-14	170.00	210.00	167.50	202.00	1,132,503
2021-01-13	180.00	182.50	171.00	171.00	498,902
2021-01-12	205.00	202.00	181.00	181.00	1,209,943
2021-01-11	245.00	245.00	205.00	205.00	636,998
2021-01-08	226.00	242.50	225.00	240.00	971,716
2021-01-07	221.00	225.00	201.00	225.00	821,491
2021-01-06	180.00	212.00	212.00	212.00	1,360,499
2021-01-05	178.00	180.00	175.00	178.00	397,299
2021-01-04	195.00	195.00	172.50	180.00	1,031,476
2020-12-31	213.00	213.00	205.00	205.00	176,454
2020-12-30	228.00	230.00	219.00	219.00	1,105,763
2020-12-29	250.00	255.00	202.50	250.00	4,355,877
2020-12-24	197.50	200.00	182.00	200.00	1,646,302
2020-12-23	110.00	174.00	109.00	174.00	2,072,584
2020-12-22	99.00	111.00	99.50	111.00	688,173
2020-12-21	101.00	101.00	98.50	98.50	155,520
2020-12-18	100.50	103.00	101.00	101.00	647,156
2020-12-17	99.00	101.00	99.50	101.00	202,113
2020-12-16	99.00	98.00	97.00	97.00	44,210
2020-12-15	99.00	100.00	100.00	100.00	201,948
2020-12-14	99.00	101.00	101.00	99.00	199,230
2020-12-11	99.00	99.60	99.60	99.00	232,320
2020-12-10	103.00	103.00	99.00	99.00	261,566
2020-12-09	101.00	105.00	98.00	105.00	416,898
2020-12-08	99.50	99.50	98.00	98.00	79,305
2020-12-07	101.00	100.00	99.00	100.00	311,800
2020-12-04	101.50	105.00	101.00	101.00	198,515
2020-12-03	97.00	101.50	96.00	100.00	296,396
2020-12-02	101.00	101.00	97.00	97.00	186,120
2020-12-01	100.00	103.00	100.00	101.00	638,013
2020-11-30	100.00	103.00	100.50	101.50	696,027
2020-11-27	99.50	100.50	99.00	100.00	342,634
2020-11-26	104.00	110.00	100.00	104.00	195,257
2020-11-25	100.50	102.00	99.50	102.00	180,151
2020-11-24	104.00	104.00	100.00	104.00	186,472
2020-11-23	101.00	103.00	103.00	103.00	345,918
2020-11-20	100.50	104.00	99.50	104.00	134,180
2020-11-19	100.50	100.50	99.50	99.50	204,386
2020-11-18	102.00	104.00	100.50	102.00	468,533
2020-11-17	100.50	106.50	102.50	105.00	961,482
2020-11-16	94.50	101.00	100.50	101.00	810,609
2020-11-13	100.00	100.00	94.80	94.80	108,776
2020-11-12	98.20	98.20	98.20	96.50	82,297
2020-11-11	93.50	97.00	93.50	96.50	312,422
2020-11-10	93.50	94.00	93.00	94.00	299,511
2020-11-09	90.50	93.50	90.50	93.50	159,640
2020-11-06	90.00	93.00	93.00	93.00	251,093
2020-11-05	88.00	90.00	88.00	90.00	145,606
2020-11-04	88.00	88.00	87.50	88.00	128,382
2020-11-03	85.50	89.00	85.00	88.00	183,831
2020-11-02	85.00	86.00	86.00	86.00	100,268
2020-10-30	86.00	87.00	87.00	87.00	121,326
2020-10-29	89.50	89.50	84.00	87.00	174,286
2020-10-28	90.00	90.00	88.50	90.00	196,714
2020-10-27	89.50	90.00	89.50	90.00	165,755
2020-10-26	94.00	94.00	89.50	89.50	171,661
2020-10-23	89.50	90.00	89.50	90.00	205,235
2020-10-22	90.00	91.00	87.50	89.50	295,701
2020-10-21	90.00	87.00	87.00	87.00	309,843
2020-10-20	89.00	92.00	92.00	92.00	158,932
2020-10-16	90.00	91.00	89.00	89.00	264,644
2020-10-15	89.50	91.00	89.00	91.00	88,815
2020-10-14	91.00	93.00	89.50	89.50	145,863
2020-10-13	90.50	91.00	90.50	91.00	152,856
2020-10-12	90.00	90.00	89.50	90.00	144,332
2020-10-09	87.00	92.00	87.00	89.50	149,241
2020-10-08	86.50	86.50	84.00	84.00	66,890
2020-10-07	85.00	86.50	84.50	86.50	247,539
2020-10-06	83.50	86.00	83.00	83.00	69,798
2020-10-05	86.00	90.00	86.00	83.50	101,222
2020-10-02	85.00	86.00	85.00	86.00	19,201
2020-10-01	86.50	84.00	82.00	84.00	101,298
2020-09-30	88.00	88.00	86.50	86.50	86,391
2020-09-29	84.50	88.00	88.00	88.00	128,093
2020-09-28	78.00	81.40	81.40	81.40	188,642
2020-09-25	84.00	84.00	76.60	76.60	144,967
2020-09-24	85.50	83.00	82.00	82.00	204,047
2020-09-23	82.50	85.50	82.50	85.50	300,166
2020-09-22	84.50	83.00	81.00	81.00	223,801
2020-09-21	91.00	90.00	86.00	86.00	358,381
2020-09-18	91.50	91.00	90.00	91.00	236,339
2020-09-17	93.50	97.00	90.00	90.00	69,405
2020-09-16	97.00	97.00	96.00	96.00	290,065
2020-09-15	93.50	94.00	93.00	93.50	197,618
2020-09-14	97.00	97.00	93.50	93.50	232,285
2020-09-11	99.00	97.00	95.00	97.00	386,345
2020-09-10	91.00	101.50	95.00	91.00	326,693
2020-09-09	86.00	93.00	93.00	91.00	532,271
2020-09-08	85.00	86.00	85.00	86.00	203,625
2020-09-07	85.00	87.00	83.00	85.00	164,410
2020-09-04	79.00	80.00	80.00	81.50	447,913
2020-09-03	80.00	80.00	77.50	79.00	139,484
2020-09-02	83.00	83.00	80.00	78.50	78,196
2020-09-01	81.20	82.60	81.00	79.50	224,497
2020-08-28	79.20	80.50	75.00	79.00	330,975
2020-08-27	84.50	84.00	80.00	80.50	361,769
2020-08-26	86.50	86.00	84.00	84.50	271,482
2020-08-25	86.00	86.50	84.00	86.00	221,343
2020-08-24	84.00	89.00	83.00	84.00	333,105
2020-08-21	84.40	88.00	84.00	85.00	387,099
2020-08-20	74.00	84.40	72.50	80.00	259,539
2020-08-19	66.50	73.60	69.00	72.00	132,107
2020-08-18	66.50	69.00	66.50	66.50	34,711
2020-08-17	66.00	66.50	64.00	66.50	70,091
2020-08-14	62.50	66.00	60.00	65.50	105,245
2020-08-13	59.50	63.00	59.50	62.50	71,581
2020-08-12	59.00	59.50	58.00	59.50	151,787
2020-08-11	62.00	61.50	56.40	58.00	391,344
2020-08-10	63.00	63.00	62.00	62.00	88,048
2020-08-07	63.00	63.00	61.00	62.00	185,296
2020-08-06	62.00	62.00	62.00	62.00	128,472
2020-08-05	61.50	63.00	63.00	62.00	238,663
2020-08-04	64.00	63.00	61.00	61.50	424,932
2020-08-03	65.50	66.00	64.00	64.00	126,915
2020-07-31	67.00	67.00	64.50	65.50	189,157
2020-07-30	64.00	66.20	64.50	64.00	234,404
2020-07-29	65.50	65.00	62.00	64.00	342,804
2020-07-28	71.00	69.60	68.00	66.00	506,782
2020-07-27	73.00	74.00	71.00	71.00	154,546
2020-07-24	79.50	72.00	70.50	71.50	886,372
2020-07-23	80.50	80.50	79.50	79.50	103,985
2020-07-22	82.00	82.00	80.00	80.50	316,728
2020-07-21	79.00	83.00	80.00	81.50	500,862
2020-07-20	79.00	83.00	79.00	79.00	258,025
2020-07-17	96.00	98.00	78.50	79.00	1,400,904
2020-07-16	96.00	104.00	94.50	95.50	1,428,118
2020-07-15	71.50	96.00	78.00	94.50	1,805,067
2020-07-14	69.00	72.60	67.50	71.50	940,258
2020-07-13	62.00	67.00	62.50	64.50	634,824
2020-07-10	62.00	63.00	61.00	62.00	237,605
2020-07-09	59.50	62.00	62.00	60.00	184,528
2020-07-08	63.00	63.00	60.00	60.00	394,177
2020-07-07	61.00	62.00	62.00	61.00	313,834
2020-07-06	62.00	62.00	59.00	61.00	279,003
2020-07-03	58.00	60.50	59.00	59.00	344,440
2020-07-02	58.00	59.00	57.00	58.00	177,145
2020-07-01	55.50	58.00	57.00	57.00	332,467
2020-06-30	55.50	57.20	57.00	55.50	50,734
2020-06-29	55.00	57.00	55.00	55.00	194,325
2020-06-26	54.50	56.00	56.00	54.50	138,044
2020-06-25	55.00	55.00	53.00	54.00	123,599
2020-06-24	55.00	55.80	55.00	55.00	140,800
2020-06-23	54.00	56.00	54.50	55.00	289,782
2020-06-22	50.50	55.00	53.00	54.00	291,587
2020-06-19	49.50	51.00	51.00	49.50	127,303
2020-06-18	49.00	49.50	49.00	49.50	63,584
2020-06-17	51.50	51.50	49.00	51.50	128,149
2020-06-16	50.50	51.50	50.50	51.50	182,301
2020-06-15	54.00	54.00	49.00	49.00	335,234
2020-06-12	57.50	56.00	54.00	54.00	689,101
2020-06-11	55.50	58.00	58.00	57.00	447,747
2020-06-10	49.00	57.00	54.00	55.00	750,573
2020-06-09	46.10	50.00	44.50	49.00	597,599
2020-06-08	40.00	44.00	38.00	44.00	381,182
2020-06-05	36.50	38.50	38.50	38.25	225,268
2020-06-04	36.50	36.80	36.00	36.50	5,939
2020-06-03	37.00	37.50	37.50	36.50	50,270
2020-06-02	39.00	39.00	37.00	37.00	139,980
2020-06-01	39.00	40.00	39.00	39.00	85,815
2020-05-29	40.00	40.00	38.50	40.00	64,908
2020-05-28	40.00	40.00	40.00	40.00	57,808
2020-05-27	40.00	40.00	40.00	40.00	26,246
2020-05-26	40.00	40.00	40.00	40.00	9,048
2020-05-22	40.00	40.00	40.00	40.00	29,738
2020-05-21	40.00	40.00	40.00	40.00	2,400
2020-05-20	40.00	40.00	40.00	40.00	63,166
2020-05-19	40.00	40.00	40.00	40.00	125,064
2020-05-18	38.50	40.00	38.50	38.50	84,793
2020-05-15	38.50	38.50	38.50	38.50	14,984
2020-05-14	40.00	40.00	38.50	38.50	28,344
2020-05-13	41.00	41.00	40.00	40.00	39,703
2020-05-12	41.00	41.00	41.00	41.00	58,188
2020-05-11	41.00	41.00	41.00	41.00	59,762
2020-05-07	41.00	41.00	41.00	41.00	166,988
2020-05-06	40.00	41.00	40.00	41.00	185,131
2020-05-05	39.50	40.00	39.50	40.00	134,126
2020-05-04	39.50	39.50	39.50	39.50	23,297
2020-05-01	40.50	40.50	39.50	39.50	114,229
2020-04-30	40.00	41.60	41.00	40.00	68,986
2020-04-29	37.00	40.00	36.00	40.00	61,487
2020-04-28	37.00	37.00	37.00	37.00	61,626
2020-04-27	38.00	38.00	37.00	37.00	86,183
2020-04-24	38.00	38.00	37.50	38.00	10,169
2020-04-23	38.00	39.00	39.00	38.00	33,616
2020-04-22	39.00	39.00	38.00	39.00	54,350
2020-04-21	39.00	36.00	36.00	39.00	771,432
2020-04-20	38.00	39.00	38.00	39.00	440,300
2020-04-17	37.00	38.00	36.00	38.00	184,019
2020-04-16	38.50	38.50	37.00	37.00	153,095
2020-04-15	38.50	38.50	38.50	38.50	32,027
2020-04-14	38.50	40.00	40.00	38.50	58,667
2020-04-09	38.50	38.50	38.50	38.50	56,313
2020-04-08	38.50	38.50	38.50	38.50	124,645
2020-04-07	35.00	38.50	35.00	35.00	138,750
2020-04-06	35.00	35.00	35.00	35.00	74,540
2020-04-03	35.00	35.00	35.00	35.00	0
2020-04-03	35.00	35.00	34.00	35.00	38,115
2020-04-02	36.00	35.00	35.00	35.00	230,882
2020-04-02	36.00	36.00	36.00	34.00	51,923
2020-04-01	32.50	33.00	33.00	33.00	67,143
2020-04-01	32.50	33.50	32.50	33.00	47,314
2020-03-31	32.50	32.50	31.00	32.50	20,010
2020-03-30	33.00	33.00	32.50	33.00	24,426
2020-03-27	34.50	34.50	34.50	34.50	32,492
2020-03-26	34.00	34.00	34.00	34.00	140,518
2020-03-25	33.50	36.50	30.40	32.50	131,377
2020-03-24	29.00	32.50	29.00	30.00	504,813
2020-03-23	34.00	34.00	30.00	34.00	193,301
2020-03-20	29.00	32.00	29.00	28.50	67,207
2020-03-19	25.50	25.50	25.50	25.50	90,689
2020-03-18	26.50	26.50	25.50	28.00	59,277
2020-03-17	31.00	31.00	28.00	31.00	142,888
2020-03-16	37.50	37.50	33.50	37.50	108,101
2020-03-13	37.50	36.60	36.60	37.50	55,230
2020-03-12	39.00	39.00	39.00	39.00	555,489
2020-03-11	40.00	40.00	40.00	40.00	42,709
2020-03-10	40.00	40.00	40.00	40.00	16,710
2020-03-09	41.50	41.50	38.50	41.50	193,156
2020-03-06	43.50	44.00	41.00	41.50	99,206
2020-03-05	44.00	46.50	44.00	44.00	277,640
2020-03-04	43.00	44.00	43.00	43.00	52,811
2020-03-03	39.00	43.50	39.00	39.00	335,606
2020-03-02	36.00	39.00	37.00	36.00	78,292
2020-02-28	31.50	36.00	34.00	31.50	666,587
2020-02-27	37.00	37.00	31.50	37.00	164,544
2020-02-26	37.50	36.50	34.00	37.50	85,511
2020-02-25	38.00	38.00	37.50	38.00	41,325
2020-02-24	41.50	41.50	38.00	41.50	275,251
2020-02-21	41.50	41.50	41.00	41.50	341,951
2020-02-20	41.50	41.50	41.50	41.50	25,583
2020-02-19	41.50	41.50	41.50	41.50	36,757
2020-02-18	41.50	41.50	41.50	41.50	120,074
2020-02-17	40.50	41.20	41.20	41.50	171,760
2020-02-14	40.00	41.00	40.00	40.50	103,830
2020-02-13	41.00	41.50	41.00	41.00	138,000
2020-02-12	39.50	41.50	39.50	41.00	387,411
2020-02-11	41.50	41.50	39.00	39.50	200,245
2020-02-10	42.00	42.00	41.50	41.50	31,425
2020-02-07	43.50	44.00	41.00	41.50	166,164
2020-02-06	44.50	44.50	42.50	43.00	276,671
2020-02-05	40.00	44.50	40.00	44.50	185,947
2020-02-04	40.00	43.00	38.50	40.00	414,862
2020-02-03	39.00	39.00	39.00	38.00	222,094
2020-01-31	41.00	41.00	39.50	41.00	69,644
2020-01-30	41.00	41.00	41.00	41.00	38,859
2020-01-29	42.00	42.00	41.00	41.00	148,265
2020-01-28	43.00	43.00	43.00	42.00	81,749
2020-01-27	42.00	44.00	42.00	43.00	149,867
2020-01-24	36.50	42.00	36.50	42.00	244,827
2020-01-23	38.00	38.50	36.00	36.50	969,340
2020-01-22	45.50	46.50	44.50	44.50	166,072
2020-01-21	46.50	47.00	45.50	45.50	245,850
2020-01-20	45.50	47.00	47.00	46.50	162,272
2020-01-17	47.00	47.00	44.50	45.50	336,267
2020-01-16	47.50	47.50	45.50	46.00	235,270
2020-01-15	50.00	51.00	44.00	47.50	820,997
2020-01-14	46.00	49.50	46.00	49.50	901,538
2020-01-13	40.50	47.50	44.80	45.50	942,418
2020-01-10	36.00	43.50	40.50	40.50	800,765
2020-01-09	33.00	36.00	33.00	36.00	196,375
2020-01-08	33.00	33.00	32.00	32.50	133,811
2020-01-07	32.00	33.00	32.00	33.00	273,715
2020-01-06	35.00	33.00	32.00	32.00	326,483
2020-01-03	33.50	35.50	33.00	34.50	360,238
2020-01-02	29.50	33.50	29.50	33.50	396,217
2019-12-31	30.50	30.50	29.50	29.50	89,913
2019-12-30	29.00	31.50	29.00	30.50	166,610
2019-12-27	29.00	29.00	29.00	29.00	45,899
2019-12-24	28.00	29.00	28.00	29.00	133,781
2019-12-23	27.00	28.00	27.00	28.00	103,718
2019-12-20	25.50	27.00	25.50	27.00	25,922
2019-12-19	24.00	25.50	23.50	25.50	98,040
2019-12-18	23.50	24.00	23.50	24.00	40,392
2019-12-17	23.50	23.50	23.50	23.50	35,538
2019-12-16	24.00	24.00	22.50	23.00	66,547
2019-12-13	24.00	24.00	23.50	23.50	108,411
2019-12-12	25.50	23.00	23.00	24.00	114,999
2019-12-11	25.50	25.50	25.50	25.50	12,610
2019-12-10	25.50	25.50	25.50	25.50	67,428
2019-12-09	27.00	28.00	25.60	25.50	104,179
2019-12-06	28.00	28.50	28.00	28.50	64,967
2019-12-05	28.50	28.50	28.50	28.50	66,512
2019-12-04	29.00	29.00	28.50	28.50	246,998
2019-12-03	28.60	29.00	28.50	29.00	191,527
2019-12-02	28.00	28.50	28.00	28.00	152,391
2019-11-29	28.00	28.00	28.00	28.00	140,332
2019-11-28	26.00	29.00	28.00	28.00	523,141
2019-11-27	23.50	27.00	25.00	26.00	278,922
2019-11-26	23.00	24.00	23.00	23.50	394,252
2019-11-25	22.00	23.00	22.00	22.50	239,402
2019-11-22	21.50	22.00	22.00	21.50	461,242
2019-11-21	21.00	21.50	21.00	21.50	157,365
2019-11-20	21.50	21.50	20.50	21.00	336,211
2019-11-19	22.00	22.00	21.00	21.50	155,494
2019-11-18	20.50	21.00	20.50	21.00	57,267
2019-11-15	20.50	20.50	20.50	20.50	11,900
2019-11-14	20.50	20.80	20.80	20.50	3,500
2019-11-13	20.50	20.50	20.50	20.50	7,529
2019-11-12	20.50	20.50	20.50	20.50	32,102
2019-11-11	21.00	21.00	20.50	20.50	55,517
2019-11-08	21.00	21.00	21.00	21.00	25,000
2019-11-07	22.00	22.00	21.00	21.00	82,989
2019-11-06	22.00	22.00	22.00	22.00	69,591
2019-11-05	22.00	22.00	21.00	22.00	54,799
2019-11-04	22.00	22.00	22.00	22.00	116,750
2019-11-01	22.00	22.00	22.00	22.00	19,300
2019-10-31	22.00	22.00	22.00	22.00	14,065
2019-10-30	22.00	22.00	22.00	22.00	83,230
2019-10-29	22.00	22.00	22.00	22.00	10,750
2019-10-28	22.00	22.00	22.00	22.00	116,234
2019-10-25	22.00	22.00	22.00	22.00	56,274
2019-10-24	22.00	22.00	22.00	22.00	63,327
2019-10-23	22.00	23.00	23.00	22.00	1,000
2019-10-22	22.00	22.00	22.00	22.00	3,863
2019-10-21	22.00	22.00	22.00	22.00	178,616
2019-10-18	21.50	22.00	21.50	22.00	22,845
2019-10-17	21.50	21.50	21.50	21.50	7,267
2019-10-16	21.50	21.50	21.50	21.50	37,319
2019-10-15	21.50	21.50	21.50	21.50	16,000
2019-10-14	22.00	22.00	21.50	21.50	275,851
2019-10-11	22.00	22.00	22.00	22.00	121,947
2019-10-10	22.00	22.00	22.00	22.00	17,510
2019-10-09	22.00	22.00	22.00	22.00	13,950
2019-10-08	21.50	22.50	21.50	22.00	49,902
2019-10-07	21.50	21.50	21.50	21.50	30,455
2019-10-04	21.50	21.50	21.50	21.50	42,600
2019-10-03	21.50	21.50	21.50	21.50	111,046
2019-10-02	21.50	21.50	21.50	21.50	0
2019-10-01	21.50	21.50	21.50	21.50	9,474
2019-09-30	21.00	22.00	21.00	21.50	276,814
2019-09-27	21.00	21.00	21.00	21.00	3,563
2019-09-26	21.00	21.00	21.00	21.00	95,923
2019-09-25	21.00	21.00	21.00	21.00	65,150
2019-09-24	21.00	21.00	21.00	21.00	124,247
2019-09-23	21.30	21.30	21.30	21.30	150
2019-09-20	21.30	21.30	21.30	21.30	3,166
2019-09-19	20.50	21.30	20.50	21.30	94,500
2019-09-18	20.50	20.50	20.50	20.50	73,816
2019-09-17	22.00	22.00	20.50	20.50	202,817
2019-09-16	22.10	22.10	22.00	22.00	15,550
2019-09-13	23.00	23.00	23.00	22.10	69,737
2019-09-12	21.90	22.10	21.90	22.10	62,185
2019-09-11	21.50	21.90	21.50	21.90	207,990
2019-09-10	21.50	22.00	22.00	21.50	223,476
2019-09-09	21.00	22.00	22.00	21.50	264,761
2019-09-06	22.00	22.00	22.00	21.00	115,872
2019-09-05	21.00	21.00	21.00	21.00	154,389
2019-09-04	20.50	21.00	20.00	21.00	228,172
2019-09-03	20.50	21.00	21.00	20.50	24,851
2019-09-02	19.50	20.00	20.00	20.50	88,450
2019-08-30	21.00	21.00	20.50	20.50	1,000
2019-08-29	20.50	20.00	20.00	20.50	29,027
2019-08-28	22.00	22.00	20.50	20.50	142,270
2019-08-27	22.60	22.60	21.00	22.00	61,181
2019-08-23	22.00	22.50	22.00	22.00	65,856
2019-08-22	22.00	22.00	22.00	22.00	53,554
2019-08-21	21.60	22.00	20.00	22.00	32,670
2019-08-20	22.50	22.50	20.50	21.00	96,821
2019-08-19	24.00	24.60	24.60	22.50	172,758
2019-08-16	24.00	24.00	24.00	24.00	0
2019-08-15	24.00	24.00	24.00	24.00	201,426
2019-08-14	24.00	24.00	24.00	24.00	21,626
2019-08-13	24.00	24.00	24.00	24.00	28,000
2019-08-12	24.60	24.60	24.00	24.00	56,322
2019-08-09	24.20	24.20	24.20	24.20	12,000
2019-08-08	24.20	24.20	24.20	24.20	24,626
2019-08-07	24.20	24.20	24.20	24.20	39,662
2019-08-06	24.20	24.20	24.20	24.20	226,323
2019-08-05	26.00	26.00	24.20	24.20	69,308
2019-08-02	26.00	26.00	25.00	25.70	7,521
2019-08-01	25.70	25.70	25.70	25.70	2,118
2019-07-31	26.00	26.00	25.70	25.70	45,221
2019-07-30	26.00	26.00	26.00	26.00	46,372
2019-07-29	26.00	26.80	26.80	26.00	52,670
2019-07-26	26.00	26.00	26.00	26.00	43,870
2019-07-25	25.00	26.00	24.00	26.00	66,182
2019-07-24	24.50	25.00	24.50	25.00	88,480
2019-07-23	25.50	25.60	24.50	24.50	77,133
2019-07-22	26.00	26.40	26.40	25.50	57,916
2019-07-19	26.00	26.00	25.50	26.00	73,836
2019-07-18	26.50	26.50	26.00	26.00	62,626
2019-07-17	27.00	27.00	27.00	26.50	34,685
2019-07-16	28.00	28.00	27.00	27.00	28,793
2019-07-15	29.00	29.00	28.00	28.00	83,957
2019-07-12	30.50	30.50	29.00	29.00	110,665
2019-07-11	29.00	30.50	29.00	30.50	83,016
2019-07-10	28.00	29.00	28.00	29.00	109,792
2019-07-09	29.50	28.40	28.00	28.00	210,311
2019-07-08	29.50	29.50	29.50	29.50	35,055
2019-07-05	30.00	30.00	29.00	29.50	74,924
2019-07-04	30.50	30.50	30.00	30.00	15,500
2019-07-03	30.00	30.50	29.00	30.50	43,966
2019-07-02	30.00	30.00	30.00	30.00	93,570
2019-07-01	29.50	30.00	29.50	30.00	166,578
2019-06-28	29.50	29.50	29.50	29.50	43,052
2019-06-27	29.50	29.50	29.50	29.50	53,508
2019-06-26	31.00	31.00	29.50	29.50	145,134
2019-06-25	31.00	31.00	29.50	29.50	67,459
2019-06-24	30.50	30.50	30.00	30.00	23,830
2019-06-21	30.50	31.00	31.00	30.50	17,475
2019-06-20	31.50	31.50	30.50	30.50	57,270
2019-06-19	32.00	32.00	31.50	31.50	31,987
2019-06-18	32.00	32.00	32.00	32.00	63,487
2019-06-17	31.00	32.00	31.00	32.00	128,293
2019-06-14	30.00	31.00	30.00	31.00	31,405
2019-06-13	29.50	30.00	29.50	30.00	136,459
2019-06-12	30.50	30.50	29.50	29.50	41,311
2019-06-11	32.00	32.00	30.50	30.50	53,740
2019-06-10	32.00	32.00	32.00	32.00	132,528
2019-06-07	32.00	32.00	32.00	32.00	114,485
2019-06-06	32.00	32.00	32.00	32.00	62,139
2019-06-05	32.00	32.00	32.00	32.00	30,667
2019-06-04	33.00	33.00	32.00	32.00	30,205
2019-06-03	34.50	34.50	33.00	33.00	55,720
2019-05-31	34.50	34.50	34.50	34.50	40,840
2019-05-30	34.50	34.50	34.50	34.50	39,944
2019-05-29	30.00	36.00	30.00	34.50	202,644
2019-05-28	29.50	30.00	29.50	30.00	120,093
2019-05-24	32.50	32.50	29.50	29.50	271,612
2019-05-23	35.50	35.50	33.50	33.50	73,718
2019-05-22	36.00	36.00	35.50	35.50	44,440
2019-05-21	36.00	36.00	36.00	36.00	43,843
2019-05-20	36.00	35.80	35.80	36.00	105,286
2019-05-17	36.00	36.00	36.00	36.00	91,930
2019-05-16	36.00	36.60	36.60	36.00	124,500
2019-05-15	36.50	36.50	36.00	36.00	43,462
2019-05-14	36.50	37.00	36.60	36.50	51,771
2019-05-13	36.50	36.50	36.50	36.50	71,343
2019-05-10	36.50	36.50	36.00	36.50	152,894
2019-05-09	36.50	36.50	36.50	36.50	11,300
2019-05-08	37.00	37.00	36.60	36.50	205,357
2019-05-07	36.50	37.00	37.00	36.50	26,912
2019-05-03	36.50	36.50	36.50	36.50	75,684
2019-05-02	36.50	37.00	36.50	36.50	150,454

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218