IOG.L Share History

IOG.L Share Price history. The following table shows end-of-day data IOG historical share prices for IOG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2023-11-10	0.93	0.93	0.93	0.93	0
2023-11-09	0.93	0.93	0.93	0.93	0
2023-11-08	0.93	0.93	0.93	0.93	0
2023-11-07	0.93	0.93	0.93	0.93	0
2023-11-06	0.93	0.93	0.93	0.93	0
2023-11-03	0.93	0.93	0.93	0.93	0
2023-11-02	0.93	0.93	0.93	0.93	0
2023-11-01	0.93	0.93	0.93	0.93	0
2023-10-31	0.93	0.93	0.93	0.93	0
2023-10-30	0.93	0.93	0.93	0.93	0
2023-10-27	0.93	0.93	0.93	0.93	0
2023-10-26	0.93	0.93	0.93	0.93	0
2023-10-25	0.93	0.93	0.93	0.93	0
2023-10-24	0.93	0.93	0.93	0.93	0
2023-10-23	0.93	0.93	0.93	0.93	0
2023-10-20	0.93	0.93	0.93	0.93	0
2023-10-19	0.93	0.93	0.93	0.93	0
2023-10-18	0.93	0.93	0.93	0.93	0
2023-10-17	0.93	0.93	0.93	0.93	0
2023-10-16	0.93	0.93	0.93	0.93	0
2023-10-13	0.93	0.93	0.93	0.93	0
2023-10-12	0.93	0.93	0.93	0.93	0
2023-10-11	0.93	0.93	0.93	0.93	0
2023-10-10	0.93	0.93	0.93	0.93	0
2023-10-09	0.93	0.93	0.93	0.93	0
2023-10-06	0.93	0.93	0.93	0.93	0
2023-10-05	0.93	0.93	0.93	0.93	0
2023-10-04	0.93	0.93	0.93	0.93	0
2023-10-03	0.93	0.93	0.93	0.93	0
2023-10-02	0.93	0.93	0.93	0.93	0
2023-09-29	0.93	0.93	0.93	0.93	0
2023-09-28	0.93	3.50	0.80	0.95	7,103,820
2023-09-27	0.83	0.93	0.86	0.93	11,313,930
2023-09-26	0.88	0.88	0.83	0.83	3,047,661
2023-09-25	0.90	0.95	0.88	0.88	16,299,219
2023-09-22	0.93	0.94	0.85	0.90	12,247,057
2023-09-21	0.78	0.94	0.78	0.94	29,413,860
2023-09-20	0.80	0.83	0.65	0.78	19,950,442
2023-09-19	0.83	0.79	0.79	0.79	5,244,676
2023-09-18	0.90	0.95	0.83	0.83	11,484,732
2023-09-15	1.00	0.93	0.93	0.93	8,503,832
2023-09-14	1.08	1.03	0.91	0.91	20,198,775
2023-09-13	1.40	1.08	1.08	1.08	39,973,746
2023-09-12	1.68	1.69	1.68	1.69	2,101,595
2023-09-11	1.68	1.75	1.58	1.68	3,786,733
2023-09-08	1.70	1.73	1.65	1.70	3,779,381
2023-09-07	1.88	1.88	1.70	1.70	4,325,562
2023-09-06	1.85	1.88	1.83	1.88	1,830,286
2023-09-05	1.88	1.87	1.85	1.85	1,431,264
2023-09-04	1.65	1.95	1.65	1.95	11,748,899
2023-09-01	1.75	1.73	1.68	1.70	2,946,949
2023-08-31	1.73	1.75	1.65	1.75	2,811,893
2023-08-30	1.68	1.83	1.65	1.73	3,419,438
2023-08-29	1.85	1.75	1.65	1.75	4,491,157
2023-08-28	1.85	1.85	1.85	1.85	0
2023-08-25	1.78	1.85	1.78	1.85	3,063,825
2023-08-24	1.83	1.78	1.73	1.78	2,508,722
2023-08-23	1.88	1.93	1.78	1.83	7,128,949
2023-08-22	1.74	1.90	1.65	1.90	12,145,904
2023-08-21	1.83	1.83	1.65	1.73	4,088,952
2023-08-18	2.05	2.05	1.65	1.83	15,016,656
2023-08-17	2.08	2.05	2.00	2.05	3,399,067
2023-08-16	2.15	2.15	2.03	2.08	5,884,377
2023-08-15	2.18	2.23	2.15	2.15	5,342,886
2023-08-14	2.13	2.30	2.13	2.18	7,797,908
2023-08-11	2.20	2.20	2.10	2.13	4,558,072
2023-08-10	2.30	2.27	2.20	2.20	3,966,968
2023-08-09	2.35	2.40	2.15	2.30	13,339,462
2023-08-08	2.20	2.65	2.25	2.35	38,289,431
2023-08-07	2.18	2.20	2.00	2.20	13,875,686
2023-08-04	2.13	2.16	2.05	2.16	13,525,155
2023-08-03	2.08	2.08	2.03	2.08	24,447,324
2023-08-02	1.73	2.00	1.78	2.00	63,553,052
2023-08-01	2.15	2.06	1.76	1.76	43,781,219
2023-07-31	2.70	2.12	2.03	2.12	76,800,880
2023-07-28	2.70	2.85	2.85	2.85	3,564,179
2023-07-27	2.75	2.68	2.68	2.68	4,123,085
2023-07-26	2.75	2.90	2.75	2.75	4,118,667
2023-07-25	2.73	2.75	2.63	2.75	3,215,836
2023-07-24	2.65	2.80	2.53	2.73	6,636,445
2023-07-21	2.45	2.83	2.45	2.65	13,780,131
2023-07-20	2.98	2.93	2.45	2.45	19,449,816
2023-07-19	2.98	3.06	2.98	2.98	4,948,450
2023-07-18	3.05	3.03	2.99	2.99	4,725,862
2023-07-17	3.20	3.20	3.05	3.05	3,275,324
2023-07-14	3.00	3.35	3.00	3.20	8,783,672
2023-07-13	3.15	3.05	2.95	3.00	11,695,887
2023-07-12	3.65	3.25	3.03	3.20	31,565,529
2023-07-11	3.90	3.90	3.58	3.58	13,516,635
2023-07-10	4.10	4.05	3.85	3.90	3,950,241
2023-07-07	4.20	4.15	3.92	4.10	5,272,746
2023-07-06	4.33	4.35	4.30	4.30	3,624,920
2023-07-05	4.30	4.35	4.25	4.33	4,867,378
2023-07-04	4.35	4.30	4.30	4.30	5,230,343
2023-07-03	4.65	4.40	4.40	4.40	6,033,149
2023-06-30	4.65	4.81	4.50	4.81	4,815,920
2023-06-29	4.80	4.70	4.70	4.70	11,181,267
2023-06-28	4.95	5.10	4.60	4.80	10,013,046
2023-06-27	5.20	5.05	4.85	4.95	12,604,636
2023-06-26	5.12	5.55	4.75	5.21	42,175,288
2023-06-23	4.30	4.30	3.90	4.20	10,423,385
2023-06-22	3.90	4.60	4.30	4.30	18,575,510
2023-06-21	4.00	4.05	3.90	3.90	3,484,593
2023-06-20	3.85	4.10	3.70	4.00	6,706,011
2023-06-19	3.95	3.85	3.85	3.85	7,508,550
2023-06-16	4.40	4.10	3.85	4.10	9,211,230
2023-06-15	4.25	4.36	4.20	4.36	10,559,374
2023-06-14	4.30	4.30	4.05	4.25	6,921,204
2023-06-13	4.50	4.55	4.30	4.30	14,631,533
2023-06-12	4.00	4.25	3.68	3.95	17,700,635
2023-06-09	3.68	3.65	3.60	3.65	10,982,461
2023-06-08	3.90	3.80	3.65	3.70	23,058,852
2023-06-07	3.85	4.05	3.91	3.91	116,813,980
2023-06-06	6.80	6.70	6.45	6.70	5,032,900
2023-06-05	6.65	6.85	6.55	6.80	7,337,997
2023-06-02	6.65	6.50	6.50	6.50	2,909,183
2023-06-01	6.45	6.62	6.45	6.62	2,714,452
2023-05-31	5.89	6.45	5.89	6.40	2,385,582
2023-05-30	6.90	6.90	6.48	6.52	8,836,896
2023-05-29	6.70	6.70	6.70	6.70	0
2023-05-26	6.85	7.20	6.70	6.70	6,165,893
2023-05-25	6.70	6.85	6.60	6.85	6,076,193
2023-05-24	6.50	6.45	6.30	6.45	3,387,801
2023-05-23	6.73	6.73	6.15	6.40	7,137,652
2023-05-22	6.80	6.98	6.55	6.80	8,401,828
2023-05-19	6.47	7.20	6.47	7.04	16,251,777
2023-05-18	5.95	6.63	6.20	6.63	16,148,414
2023-05-17	5.60	5.90	5.90	5.90	9,223,340
2023-05-16	5.75	5.85	5.40	5.70	8,423,653
2023-05-15	6.50	6.75	5.80	5.80	22,213,537
2023-05-12	4.60	5.20	5.00	5.20	6,338,262
2023-05-11	4.65	4.65	4.55	4.55	3,640,753
2023-05-10	4.65	4.85	4.65	4.80	1,549,946
2023-05-09	4.80	4.80	4.60	4.65	2,191,286
2023-05-08	4.65	4.65	4.65	4.65	0
2023-05-05	5.00	4.70	4.65	4.65	5,890,521
2023-05-04	4.95	5.00	4.85	5.00	4,631,384
2023-05-03	4.95	5.00	4.95	4.95	1,861,413
2023-05-02	5.00	5.15	5.00	5.00	7,683,081
2023-05-01	4.65	4.65	4.65	4.65	0
2023-04-28	4.65	4.70	4.65	4.65	2,291,270
2023-04-27	4.80	4.80	4.65	4.65	3,502,948
2023-04-26	4.90	4.90	4.70	4.90	4,402,214
2023-04-25	4.60	4.95	4.70	4.70	4,570,492
2023-04-24	4.55	4.60	4.55	4.60	6,749,573
2023-04-21	4.60	4.65	4.55	4.55	4,390,198
2023-04-20	4.75	4.65	4.65	4.65	4,568,160
2023-04-19	5.00	4.90	4.78	4.78	4,702,143
2023-04-18	4.75	5.10	4.90	4.90	20,229,658
2023-04-17	6.05	5.99	5.99	5.99	5,136,921
2023-04-14	5.80	6.40	5.90	6.05	12,709,897
2023-04-13	5.15	5.85	5.05	5.80	18,060,633
2023-04-12	4.65	5.01	5.01	5.01	6,871,162
2023-04-11	4.58	4.61	4.61	4.61	2,195,749
2023-04-10	4.60	4.60	4.60	4.60	0
2023-04-07	4.60	4.60	4.60	4.60	0
2023-04-06	4.50	4.60	4.53	4.60	3,899,087
2023-04-05	4.60	4.60	4.35	4.45	3,991,686
2023-04-04	4.65	4.65	4.50	4.50	1,723,780
2023-04-03	4.45	4.60	4.45	4.60	3,502,140
2023-03-31	4.70	4.45	4.45	4.45	1,977,287
2023-03-30	4.65	4.70	4.55	4.70	3,568,349
2023-03-29	4.80	4.80	4.65	4.65	2,819,998
2023-03-28	4.40	4.70	4.45	4.70	3,187,137
2023-03-27	4.40	4.42	4.35	4.42	2,318,647
2023-03-24	4.40	4.40	4.40	4.40	2,062,504
2023-03-23	4.40	4.35	4.30	4.35	2,733,943
2023-03-22	4.35	4.50	4.35	4.40	1,622,374
2023-03-21	4.25	4.40	4.30	4.30	5,247,579
2023-03-20	4.50	4.24	4.10	4.24	10,847,120
2023-03-17	4.40	4.55	4.33	4.50	14,135,667
2023-03-16	5.15	4.50	4.40	4.40	7,691,907
2023-03-15	4.95	4.80	4.70	4.70	2,848,586
2023-03-14	4.80	5.12	4.80	4.90	7,757,747
2023-03-13	4.53	4.90	4.90	4.90	14,731,896
2023-03-10	4.43	4.53	4.38	4.53	5,579,218
2023-03-09	4.48	4.54	4.35	4.48	5,355,945
2023-03-08	4.65	4.55	4.45	4.48	8,165,955
2023-03-07	4.65	4.70	4.60	4.60	11,152,216
2023-03-06	5.10	4.95	4.58	4.65	20,503,789
2023-03-03	5.10	5.10	5.00	5.00	16,890,257
2023-03-02	5.10	5.45	5.05	5.20	21,787,036
2023-03-01	5.05	5.05	4.95	5.00	7,918,458
2023-02-28	5.20	5.10	5.00	5.05	7,675,688
2023-02-27	5.10	5.26	5.04	5.20	9,900,512
2023-02-24	5.25	5.20	5.10	5.10	14,825,201
2023-02-23	4.95	5.24	5.00	5.24	10,677,192
2023-02-22	5.05	5.08	5.00	5.00	7,265,851
2023-02-21	5.05	5.10	5.00	5.10	9,116,803
2023-02-20	4.83	5.22	4.75	5.22	13,491,788
2023-02-17	4.70	5.00	4.70	4.83	15,063,451
2023-02-16	4.93	4.80	4.68	4.70	16,582,606
2023-02-15	5.05	5.10	4.95	4.95	22,736,323
2023-02-14	4.95	5.10	5.04	5.04	25,005,218
2023-02-13	4.82	5.10	4.68	5.00	38,590,202
2023-02-10	4.75	4.72	4.55	4.72	13,248,311
2023-02-09	4.85	5.00	4.65	4.65	27,852,377
2023-02-08	4.75	5.10	4.65	4.90	64,155,053
2023-02-07	4.95	4.70	4.32	4.70	137,598,475
2023-02-06	5.30	5.30	4.84	4.84	105,111,269
2023-02-03	7.45	8.00	7.45	8.00	16,340,286
2023-02-02	7.65	7.40	7.40	7.40	5,562,707
2023-02-01	7.80	7.80	7.60	7.70	4,661,050
2023-01-31	7.95	7.90	7.65	7.70	8,102,613
2023-01-30	8.30	8.30	7.94	8.10	9,373,917
2023-01-27	8.30	8.65	8.15	8.30	10,880,810
2023-01-26	7.35	7.50	7.15	7.50	35,656,909
2023-01-25	7.30	7.75	7.25	7.46	22,585,218
2023-01-24	6.82	7.15	6.80	7.08	10,085,187
2023-01-23	7.55	7.15	6.80	6.88	18,364,636
2023-01-20	7.60	7.45	7.25	7.36	25,775,699
2023-01-19	7.70	7.85	7.40	7.56	36,190,051
2023-01-18	8.60	8.86	7.55	7.70	134,268,852
2023-01-17	17.63	17.70	16.75	16.75	1,447,429
2023-01-16	16.50	17.75	16.35	17.75	1,818,164
2023-01-13	15.00	16.50	14.75	16.50	3,102,709
2023-01-12	15.13	14.75	14.60	14.75	619,031
2023-01-11	14.70	14.88	14.60	14.88	2,279,811
2023-01-10	15.08	14.80	14.80	14.80	1,303,399
2023-01-09	14.63	14.88	14.38	14.88	1,309,672
2023-01-06	15.55	14.25	14.25	14.25	3,008,817
2023-01-05	16.13	15.85	15.55	15.55	846,797
2023-01-04	16.50	16.25	16.10	16.13	1,159,772
2023-01-03	16.75	16.50	16.50	16.50	866,655
2023-01-02	16.60	16.60	16.60	16.60	0
2022-12-30	16.25	16.60	16.50	16.60	1,001,749
2022-12-29	16.25	16.25	15.80	16.10	788,231
2022-12-28	15.95	15.98	15.90	15.90	235,210
2022-12-27	15.98	15.98	15.98	15.98	0
2022-12-26	15.98	15.98	15.98	15.98	0
2022-12-23	15.63	15.98	15.43	15.98	396,817
2022-12-22	15.95	16.13	15.43	15.60	2,007,935
2022-12-21	16.08	16.20	16.20	16.20	521,340
2022-12-20	16.80	16.15	15.70	15.88	1,420,511
2022-12-19	16.85	16.70	16.70	16.70	1,112,877
2022-12-16	17.48	17.35	16.90	16.90	1,277,200
2022-12-15	18.43	17.20	17.20	17.20	1,114,721
2022-12-14	18.25	18.55	18.20	18.20	543,497
2022-12-13	19.20	19.30	18.00	18.00	1,597,725
2022-12-12	19.05	19.30	19.30	19.30	1,124,846
2022-12-09	18.38	19.60	19.00	19.00	9,238,880
2022-12-08	18.10	18.40	18.40	18.40	933,901
2022-12-07	17.80	18.13	17.85	18.10	1,370,038
2022-12-06	17.75	17.70	17.60	17.70	1,305,193
2022-12-05	17.85	17.75	17.60	17.60	798,581
2022-12-02	18.25	18.00	17.85	18.00	928,619
2022-12-01	17.75	18.25	17.80	18.25	1,036,824
2022-11-30	17.80	18.50	18.00	18.00	2,074,634
2022-11-29	18.05	18.00	17.80	17.80	1,196,580
2022-11-28	16.00	19.00	15.98	18.15	11,658,902
2022-11-25	12.75	17.38	12.35	16.10	17,116,311
2022-11-24	12.10	11.90	11.75	11.75	339,347
2022-11-23	12.85	12.85	12.00	12.30	1,226,516
2022-11-22	11.45	12.45	11.25	12.45	2,222,624
2022-11-21	11.25	11.30	11.30	11.30	743,408
2022-11-18	11.00	11.30	10.95	11.30	1,668,699
2022-11-17	11.85	11.90	11.30	11.30	1,777,310
2022-11-16	11.85	11.95	11.75	11.95	759,590
2022-11-15	12.00	12.00	11.70	11.70	1,735,741
2022-11-14	12.45	12.15	11.65	11.85	1,856,085
2022-11-11	11.40	12.88	12.40	12.40	4,204,170
2022-11-10	11.25	11.70	11.00	11.70	2,380,128
2022-11-09	10.95	11.15	10.95	11.15	705,584
2022-11-08	11.15	11.00	10.85	10.95	864,620
2022-11-07	11.75	11.65	10.90	11.15	1,732,960
2022-11-04	11.80	11.80	11.70	11.70	1,228,079
2022-11-03	12.00	12.05	11.85	11.85	1,263,869
2022-11-02	11.53	12.30	11.60	12.03	4,182,210
2022-11-01	11.53	11.53	11.45	11.45	651,020
2022-10-31	11.48	11.53	11.35	11.50	802,700
2022-10-28	11.48	11.50	11.35	11.50	1,837,989
2022-10-27	11.40	11.30	11.10	11.30	1,802,967
2022-10-26	11.20	11.80	11.15	11.50	3,115,959
2022-10-25	11.35	11.05	10.60	11.05	4,005,372
2022-10-24	13.60	13.75	11.20	11.20	11,562,473
2022-10-21	11.45	13.35	11.10	13.35	23,700,140
2022-10-20	8.00	10.90	7.35	10.90	57,219,886
2022-10-19	10.00	10.00	8.00	8.00	74,046,339
2022-10-18	18.75	19.00	18.25	18.70	1,864,567
2022-10-17	19.25	19.25	18.75	18.75	1,917,385
2022-10-14	19.50	19.50	19.00	19.00	1,281,946
2022-10-13	18.75	19.25	18.75	19.00	1,851,476
2022-10-12	19.75	19.75	18.75	18.90	1,093,624
2022-10-11	19.75	19.75	19.75	19.75	318,794
2022-10-10	20.75	20.00	19.75	19.75	1,206,338
2022-10-07	20.75	20.80	20.50	20.50	657,428
2022-10-06	21.00	21.00	20.50	20.75	639,063
2022-10-05	21.70	21.70	20.60	20.80	1,351,543
2022-10-04	20.00	21.20	19.75	21.10	2,507,162
2022-10-03	20.25	20.30	19.95	19.95	1,831,096
2022-09-30	20.00	20.50	18.75	20.50	5,953,439
2022-09-29	18.50	20.50	18.50	20.50	4,097,073
2022-09-28	19.50	19.75	17.50	18.50	5,400,141
2022-09-27	20.50	20.50	19.25	19.65	5,836,928
2022-09-26	23.00	23.00	20.30	20.30	2,835,683
2022-09-23	24.25	24.25	22.50	22.50	1,521,338
2022-09-22	25.00	25.25	24.20	24.20	853,101
2022-09-21	25.50	25.70	25.10	25.25	413,272
2022-09-20	26.10	26.25	25.50	25.50	1,165,789
2022-09-19	26.00	26.00	26.00	26.00	0
2022-09-16	27.50	26.75	26.00	26.00	1,475,980
2022-09-15	27.25	27.25	26.75	27.25	427,188
2022-09-14	27.00	27.25	27.00	27.25	570,182
2022-09-13	27.00	27.20	26.75	27.20	663,137
2022-09-12	27.25	27.00	26.00	27.00	1,360,597
2022-09-09	27.25	27.40	27.00	27.25	561,158
2022-09-08	28.75	28.75	27.25	27.25	1,003,521
2022-09-07	29.25	29.25	28.75	28.75	716,954
2022-09-06	30.00	30.00	29.25	29.25	1,149,657
2022-09-05	28.80	30.50	28.75	30.10	3,934,353
2022-09-02	28.75	28.20	28.20	28.20	1,010,153
2022-09-01	28.50	29.00	28.10	29.00	2,058,976
2022-08-31	28.75	28.50	27.25	28.50	7,159,385
2022-08-30	29.70	29.70	28.60	28.60	2,128,682
2022-08-29	29.40	29.40	29.40	29.40	0
2022-08-26	30.75	30.25	28.00	29.40	10,308,110
2022-08-25	37.50	38.00	30.50	30.50	18,066,427
2022-08-24	39.75	40.40	39.25	39.30	2,647,619
2022-08-23	37.50	40.50	38.30	39.90	7,867,981
2022-08-22	36.25	37.80	36.75	37.80	2,864,962
2022-08-19	37.00	37.00	36.40	36.40	1,102,069
2022-08-18	36.55	36.50	36.50	36.50	799,499
2022-08-17	35.90	36.60	35.90	36.60	2,108,532
2022-08-16	36.25	36.25	35.75	36.00	2,224,080
2022-08-15	36.50	36.00	36.00	36.00	607,770
2022-08-12	36.25	36.50	36.00	36.25	1,854,020
2022-08-11	34.60	36.25	34.60	36.25	1,902,306
2022-08-10	34.50	35.00	34.50	34.75	1,604,032
2022-08-09	34.50	35.25	34.50	35.00	1,189,494
2022-08-08	34.50	35.00	34.50	34.50	517,241
2022-08-05	35.25	34.50	34.00	34.50	1,674,615
2022-08-04	35.00	35.50	34.50	35.25	1,168,654
2022-08-03	35.10	35.00	34.25	35.00	2,309,782
2022-08-02	35.75	35.25	35.00	35.10	1,374,720
2022-08-01	37.25	36.90	35.60	35.60	1,633,778
2022-07-29	37.25	37.50	37.00	37.25	691,215
2022-07-28	37.50	37.20	37.20	37.20	3,114,243
2022-07-27	37.00	37.60	37.50	37.50	1,499,962
2022-07-26	37.00	37.00	37.00	37.00	2,673,976
2022-07-25	36.25	37.30	36.75	37.30	3,510,562
2022-07-22	35.25	36.30	35.25	36.30	2,583,087
2022-07-21	35.75	36.50	35.00	35.00	1,267,122
2022-07-20	35.00	35.75	35.00	35.75	1,910,877
2022-07-19	34.50	35.00	34.50	35.00	2,017,352
2022-07-18	33.50	34.50	34.25	34.50	1,056,807
2022-07-15	34.35	34.00	33.25	34.00	1,765,559
2022-07-14	35.50	36.20	34.10	34.10	2,659,503
2022-07-13	32.00	35.30	32.00	35.30	4,078,836
2022-07-12	31.75	33.00	32.00	33.00	1,042,830
2022-07-11	33.00	33.00	31.50	31.50	746,175
2022-07-08	32.25	33.25	32.25	33.00	1,025,158
2022-07-07	30.50	32.60	32.00	32.60	1,733,797
2022-07-06	32.50	31.00	30.50	30.50	2,075,391
2022-07-05	31.50	33.50	31.50	32.80	3,565,811
2022-07-04	29.00	31.75	29.00	31.25	2,898,196
2022-07-01	28.50	29.00	28.75	29.00	568,282
2022-06-30	28.50	29.50	28.60	28.60	671,069
2022-06-29	29.00	28.70	27.50	28.25	1,687,676
2022-06-28	31.00	32.00	29.40	29.40	1,405,109
2022-06-27	28.75	31.25	30.00	31.00	1,429,990
2022-06-24	28.25	29.25	28.00	28.75	10,715,681
2022-06-23	28.25	28.25	27.75	28.25	964,680
2022-06-22	29.00	29.40	28.25	28.25	3,685,175
2022-06-21	25.00	29.75	24.50	29.00	11,774,503
2022-06-20	24.00	25.00	24.25	25.00	9,754,178
2022-06-17	23.25	23.75	23.50	23.50	925,614
2022-06-16	23.50	23.50	23.25	23.50	1,358,120
2022-06-15	22.75	23.50	23.00	23.50	1,571,618
2022-06-14	24.50	24.50	22.25	22.50	2,117,434
2022-06-13	25.50	25.50	24.25	24.50	507,199
2022-06-10	25.50	26.00	25.60	26.00	558,328
2022-06-09	25.00	25.50	25.00	25.50	4,998,346
2022-06-08	24.20	25.30	25.00	25.00	2,738,427
2022-06-07	25.00	25.00	24.20	24.50	954,984
2022-06-06	23.90	24.20	23.85	24.20	2,896,089
2022-06-03	24.00	24.00	24.00	24.00	0
2022-06-02	24.00	24.00	24.00	24.00	0
2022-06-01	24.00	24.00	23.50	24.00	3,909,566
2022-05-31	24.00	24.00	23.50	23.75	565,507
2022-05-30	24.00	24.00	23.30	23.30	899,946
2022-05-27	25.00	24.50	24.50	24.50	1,839,526
2022-05-26	23.50	24.80	23.50	24.80	1,044,777
2022-05-25	23.50	25.00	23.00	24.25	1,501,436
2022-05-24	23.75	24.00	23.25	23.50	1,143,002
2022-05-23	24.00	24.25	23.25	23.60	3,157,163
2022-05-20	26.25	26.30	26.30	26.30	357,931
2022-05-19	27.25	26.50	26.50	26.25	959,202
2022-05-18	28.25	28.25	27.50	27.50	1,315,040
2022-05-17	28.35	28.75	28.25	28.40	895,634
2022-05-16	28.00	28.80	28.00	28.35	1,077,013
2022-05-13	28.00	28.00	28.00	28.00	462,973
2022-05-12	28.50	28.00	27.25	28.00	1,606,784
2022-05-11	29.50	29.50	28.50	28.50	1,680,595
2022-05-10	27.00	29.00	26.25	29.00	2,898,387
2022-05-09	30.00	28.00	27.00	27.00	2,720,072
2022-05-06	31.50	31.50	29.75	30.00	2,297,735
2022-05-05	32.70	33.00	31.50	31.50	1,110,605
2022-05-04	32.75	32.75	31.75	32.50	884,254
2022-05-03	34.50	34.50	32.70	32.70	1,541,048
2022-05-02	34.00	34.00	34.00	34.00	0
2022-04-29	35.25	34.50	33.50	34.00	1,294,885
2022-04-28	35.75	36.30	35.20	35.20	1,300,996
2022-04-27	33.75	36.50	35.00	35.75	1,799,583
2022-04-26	34.40	34.50	33.75	33.75	1,308,525
2022-04-25	36.00	34.50	34.25	34.50	2,500,657
2022-04-22	36.50	36.00	35.25	36.00	1,960,670
2022-04-21	37.50	37.25	36.50	37.00	1,619,089
2022-04-20	38.50	38.00	38.00	38.00	1,558,982
2022-04-19	38.00	39.00	38.00	38.50	897,494
2022-04-18	39.00	39.00	39.00	39.00	0
2022-04-15	39.00	39.00	39.00	39.00	0
2022-04-14	40.00	39.00	39.00	39.00	1,026,419
2022-04-13	39.50	40.50	39.50	40.00	2,685,230
2022-04-12	39.25	39.00	38.50	38.50	869,224
2022-04-11	39.25	40.00	37.90	38.00	415,673
2022-04-08	39.75	38.00	38.00	39.25	668,701
2022-04-07	40.50	39.70	39.70	39.70	2,576,726
2022-04-06	39.00	41.00	38.00	41.00	1,581,624
2022-04-05	39.00	39.00	38.50	39.00	1,280,272
2022-04-04	38.80	39.00	38.20	38.50	2,881,915
2022-04-01	39.25	40.50	39.50	40.50	1,494,983
2022-03-31	38.50	39.50	38.50	39.50	1,138,172
2022-03-30	36.50	39.25	36.50	39.00	1,992,190
2022-03-29	37.00	37.75	36.80	36.80	2,785,098
2022-03-28	40.00	40.00	38.00	38.00	1,358,147
2022-03-25	41.50	41.50	40.10	40.10	907,532
2022-03-24	41.00	42.00	41.00	41.00	1,843,166
2022-03-23	40.00	41.00	39.90	40.60	1,261,452
2022-03-22	41.75	40.75	40.00	40.50	1,707,863
2022-03-21	39.00	41.50	41.00	41.50	3,580,371
2022-03-18	37.75	39.50	38.20	39.00	2,031,256
2022-03-17	40.50	38.25	36.75	37.70	4,510,211
2022-03-16	43.20	43.50	39.75	40.50	3,328,459
2022-03-15	41.50	43.00	38.80	43.00	5,850,376
2022-03-14	44.00	44.00	41.50	41.75	4,568,437
2022-03-11	40.50	43.50	41.00	43.50	4,191,772
2022-03-10	40.00	40.25	39.25	40.25	649,236
2022-03-09	40.25	40.50	39.10	40.00	2,217,955
2022-03-08	40.00	41.20	40.00	40.70	4,553,832
2022-03-07	36.50	40.00	36.25	40.00	11,249,956
2022-03-04	35.75	36.00	34.50	36.00	2,513,064
2022-03-03	36.50	36.50	35.00	35.75	744,426
2022-03-02	34.25	35.75	34.50	35.75	6,713,430
2022-03-01	36.50	36.50	34.50	34.50	773,544
2022-02-28	34.75	36.50	36.20	36.20	2,030,689
2022-02-25	34.60	35.25	34.00	35.25	828,060
2022-02-24	33.75	34.00	33.50	34.00	1,097,136
2022-02-23	34.50	34.50	33.65	34.00	1,357,122
2022-02-22	34.75	35.00	35.00	35.00	1,016,894
2022-02-21	34.25	35.25	34.00	34.75	396,872
2022-02-18	35.40	35.40	35.00	35.00	169,907
2022-02-17	34.25	34.75	34.25	34.75	710,665
2022-02-16	36.00	34.40	34.25	34.25	598,392
2022-02-15	36.25	36.00	36.00	36.00	684,395
2022-02-14	35.75	36.70	36.20	36.20	6,191,696
2022-02-11	36.50	36.50	35.50	35.75	571,073
2022-02-10	36.00	36.00	35.50	36.00	253,352
2022-02-09	36.00	36.00	35.50	36.00	218,652
2022-02-08	35.50	36.40	36.40	35.50	583,899
2022-02-07	35.50	35.90	35.50	35.50	628,491
2022-02-04	35.25	35.50	35.00	35.50	779,301
2022-02-03	35.25	35.50	35.50	35.25	117,840
2022-02-02	35.75	35.50	34.75	35.25	402,158
2022-02-01	36.00	36.20	35.50	35.75	247,072
2022-01-31	35.25	36.25	35.75	36.00	504,824
2022-01-28	34.25	35.25	35.00	35.25	605,424
2022-01-27	34.25	34.00	34.00	34.00	241,324
2022-01-26	32.50	34.00	32.50	34.00	582,419
2022-01-25	31.75	32.50	32.50	32.50	1,774,120
2022-01-24	34.20	34.20	31.75	31.75	1,158,130
2022-01-21	35.25	34.20	34.20	34.20	453,066
2022-01-20	35.90	36.00	35.50	35.50	570,541
2022-01-19	36.00	36.10	35.50	35.90	658,452
2022-01-18	36.60	36.60	36.00	36.00	457,774
2022-01-17	36.50	36.70	36.25	36.25	451,996
2022-01-14	36.50	36.50	36.00	36.50	336,903
2022-01-13	36.50	37.00	37.00	36.50	332,949
2022-01-12	36.00	37.00	36.90	36.90	1,169,130
2022-01-11	35.50	36.00	35.00	36.00	264,003
2022-01-10	34.00	35.50	33.75	35.50	1,298,590
2022-01-07	37.00	37.00	36.25	36.50	526,494
2022-01-06	37.00	37.60	37.60	37.60	1,191,088
2022-01-05	37.80	38.50	36.50	36.50	934,932
2022-01-04	36.00	37.60	36.50	37.60	1,428,215
2022-01-03	36.00	36.00	36.00	36.00	0
2021-12-31	36.50	36.50	35.00	36.00	893,341
2021-12-30	35.50	35.50	35.00	35.50	311,439
2021-12-29	35.80	36.50	35.25	35.25	1,956,010
2021-12-28	36.50	36.50	36.50	36.50	0
2021-12-27	36.50	36.50	36.50	36.50	0
2021-12-24	34.25	36.50	33.50	36.50	914,706
2021-12-23	34.60	35.40	34.25	35.40	1,684,848
2021-12-22	32.50	34.90	31.50	34.90	1,683,152
2021-12-21	30.75	31.75	30.50	31.75	1,440,570
2021-12-20	32.00	31.00	30.50	30.50	1,027,168
2021-12-17	31.75	33.10	32.00	32.00	639,759
2021-12-16	30.00	32.20	30.00	32.20	1,416,265
2021-12-15	30.00	30.50	30.00	30.00	860,327
2021-12-14	31.25	30.50	30.20	30.50	1,653,464
2021-12-13	29.50	32.25	29.75	32.00	1,480,212
2021-12-10	28.60	29.75	28.20	29.50	422,053
2021-12-09	27.85	28.60	27.80	28.60	2,060,469
2021-12-08	27.85	28.25	27.70	27.90	816,581
2021-12-07	27.50	28.00	27.60	28.00	1,738,801
2021-12-06	27.50	27.50	27.50	27.50	635,477
2021-12-03	27.50	27.50	27.00	27.50	622,166
2021-12-02	27.25	28.00	28.00	27.50	784,116
2021-12-01	27.50	27.50	27.00	27.50	1,251,045
2021-11-30	27.00	27.50	27.00	27.50	1,013,887
2021-11-29	27.25	27.90	27.90	27.50	875,693
2021-11-26	27.50	27.50	26.75	27.25	930,716
2021-11-25	28.00	27.70	27.70	27.50	864,830
2021-11-24	28.50	28.25	27.50	28.00	1,100,559
2021-11-23	28.50	28.50	28.00	28.50	225,355
2021-11-22	29.25	28.50	28.50	28.50	494,567
2021-11-19	30.00	30.00	29.50	29.75	674,694
2021-11-18	30.00	30.25	29.50	30.00	570,963
2021-11-17	28.50	30.00	30.00	30.00	1,287,899
2021-11-16	28.50	28.90	28.90	28.90	801,288
2021-11-15	28.00	28.50	27.50	28.50	624,064
2021-11-12	28.00	28.00	28.00	28.00	289,707
2021-11-11	28.00	28.00	27.50	28.00	203,557
2021-11-10	28.50	28.00	28.00	28.00	390,796
2021-11-09	28.50	28.50	28.50	28.50	810,249
2021-11-08	27.50	28.50	28.00	28.50	787,149
2021-11-05	27.25	27.50	27.00	27.50	580,699
2021-11-04	28.25	27.50	27.25	27.25	895,073
2021-11-03	28.25	28.25	28.00	28.25	231,989
2021-11-02	28.25	28.25	28.00	28.25	66,821
2021-11-01	28.75	28.00	28.00	28.00	149,028
2021-10-29	28.75	28.75	28.50	28.75	264,184
2021-10-28	29.00	29.25	28.50	28.75	485,622
2021-10-27	29.25	29.25	29.00	29.25	265,905
2021-10-26	29.75	29.75	29.25	29.25	277,752
2021-10-25	30.00	29.50	29.50	29.50	406,097
2021-10-22	30.00	30.50	29.75	30.50	1,276,879
2021-10-21	30.50	30.00	30.00	30.00	435,006
2021-10-20	30.25	30.00	30.00	30.50	276,383
2021-10-19	29.50	30.80	30.00	30.25	1,167,205
2021-10-18	29.00	29.00	28.70	29.00	419,383
2021-10-15	28.75	29.00	28.00	29.00	215,179
2021-10-14	28.80	28.80	28.80	29.00	393,985
2021-10-13	29.00	29.00	28.50	29.00	158,514
2021-10-12	29.00	29.50	28.50	29.00	255,889
2021-10-11	28.25	29.00	29.00	29.00	1,805,912
2021-10-08	28.50	28.50	28.00	28.00	10,496,595
2021-10-07	29.00	29.25	28.25	28.50	3,048,444
2021-10-06	29.50	31.25	28.75	29.25	4,255,214
2021-10-05	29.50	29.50	29.00	29.50	655,677
2021-10-04	30.50	30.50	29.50	29.50	533,514
2021-10-01	29.50	30.25	29.50	29.75	1,439,175
2021-09-30	31.00	31.25	29.25	30.00	1,873,826
2021-09-29	31.50	32.00	31.00	31.00	4,664,581
2021-09-28	29.50	31.50	29.25	31.50	5,410,899
2021-09-27	28.00	29.50	29.25	29.50	1,345,146
2021-09-24	27.50	28.00	27.00	28.00	319,874
2021-09-23	27.00	27.50	26.00	27.50	1,192,899
2021-09-22	27.25	27.25	26.50	27.25	433,737
2021-09-21	27.25	27.50	26.50	27.25	754,699
2021-09-20	27.25	27.25	26.50	27.25	524,043
2021-09-17	27.25	27.25	26.50	27.25	607,448
2021-09-16	26.00	27.75	25.50	27.25	1,853,184
2021-09-15	25.25	26.00	25.50	26.00	435,981
2021-09-14	25.50	25.50	25.00	25.25	278,363
2021-09-13	25.75	26.00	25.00	25.50	1,203,141
2021-09-10	25.75	25.75	25.00	25.75	327,525
2021-09-09	26.20	26.20	25.50	25.75	267,650
2021-09-08	25.50	25.75	25.00	25.50	942,132
2021-09-07	24.75	25.10	25.00	25.50	1,659,908
2021-09-06	22.50	24.75	23.50	24.75	2,631,021
2021-09-03	22.00	22.50	21.50	22.50	370,416
2021-09-02	21.75	21.75	21.50	21.75	1,623,685
2021-09-01	21.50	21.75	21.00	21.75	404,051
2021-08-31	21.50	21.50	21.00	21.50	51,567
2021-08-30	21.50	21.50	21.50	21.50	0
2021-08-27	21.25	21.50	20.50	21.50	343,035
2021-08-26	21.25	21.25	20.50	21.00	83,353
2021-08-25	21.25	21.25	20.50	21.00	139,780
2021-08-24	21.25	21.25	20.50	21.00	314,608
2021-08-23	20.75	21.00	21.00	21.00	142,268
2021-08-20	20.75	20.75	20.50	20.75	277,955
2021-08-19	20.75	20.75	20.50	20.75	73,622
2021-08-18	20.75	20.75	20.50	20.75	15,621
2021-08-17	21.50	21.75	20.75	20.75	336,048
2021-08-16	21.50	21.75	21.50	21.75	218,497
2021-08-13	21.50	21.75	21.50	21.75	26,389
2021-08-12	21.75	22.00	21.50	21.75	178,060
2021-08-11	22.00	21.60	21.50	21.60	480,318
2021-08-10	22.00	22.00	21.50	22.00	409,312
2021-08-09	22.00	22.00	21.50	22.00	421,654
2021-08-06	21.75	22.00	21.75	22.00	115,342
2021-08-05	21.75	21.75	21.00	21.75	123,825
2021-08-04	21.20	21.75	21.20	21.75	48,697
2021-08-03	21.00	21.25	20.50	21.25	173,939
2021-08-02	21.00	21.00	20.50	21.00	385,931
2021-07-30	21.00	21.00	20.50	21.00	168,621
2021-07-29	19.75	21.00	19.75	21.00	398,495
2021-07-28	19.75	19.75	19.75	19.75	703,390
2021-07-27	19.75	19.75	19.75	19.75	183,629
2021-07-26	19.75	19.75	19.50	19.75	258,626
2021-07-23	20.00	20.00	19.50	19.75	107,321
2021-07-22	20.00	20.00	19.50	19.75	203,348
2021-07-21	20.00	20.00	19.50	19.75	348,074
2021-07-20	20.50	20.50	19.75	19.75	566,417
2021-07-19	24.00	24.00	20.25	20.50	1,735,403
2021-07-16	23.50	23.00	23.00	23.50	244,700
2021-07-15	23.50	23.50	23.50	23.50	373,389
2021-07-14	23.50	23.50	23.00	23.50	515,806
2021-07-13	23.50	23.50	23.00	23.50	421,356
2021-07-12	22.25	23.50	22.00	23.50	518,420
2021-07-09	21.50	22.00	21.00	22.00	158,760
2021-07-08	21.50	21.80	21.50	21.80	253,157
2021-07-07	21.50	21.60	21.60	21.60	106,164
2021-07-06	21.50	21.60	21.60	21.60	253,971
2021-07-05	21.00	21.60	21.00	21.60	562,393
2021-07-02	21.25	21.10	21.00	21.00	779,348
2021-07-01	21.25	21.00	20.80	21.00	212,742
2021-06-30	20.80	20.80	20.80	21.25	576,886
2021-06-29	21.25	21.25	21.00	21.25	24,689
2021-06-28	21.25	20.80	20.80	21.25	41,499
2021-06-25	21.05	21.00	20.80	21.00	1,098,678
2021-06-24	21.05	21.00	21.00	21.05	541,974
2021-06-23	21.25	20.80	20.80	20.80	438,502
2021-06-22	21.25	20.80	20.80	21.25	83,546
2021-06-21	21.25	20.80	20.80	21.25	120,867
2021-06-18	21.25	20.80	20.80	21.25	58,997
2021-06-17	21.25	21.25	21.00	21.25	175,558
2021-06-16	21.25	20.80	20.80	21.25	359,390
2021-06-15	21.25	20.80	20.80	20.80	294,253
2021-06-14	21.25	21.25	21.00	21.25	1,309,445
2021-06-11	21.25	21.25	21.00	21.25	118,361
2021-06-10	21.75	21.60	21.60	21.25	1,570,712
2021-06-09	21.50	22.00	21.50	21.60	799,493
2021-06-08	22.25	21.50	21.50	22.25	469,492
2021-06-07	22.25	22.25	22.00	22.25	62,836
2021-06-04	22.25	22.25	22.00	22.25	541,209
2021-06-03	22.25	22.00	21.70	22.25	511,783
2021-06-02	21.50	21.70	21.50	22.25	550,845
2021-06-01	22.00	22.00	21.00	22.25	433,653
2021-05-28	22.25	22.25	22.00	22.25	166,337
2021-05-27	22.25	22.25	22.00	22.25	514,786
2021-05-26	22.25	22.50	22.50	22.25	397,292
2021-05-25	22.25	22.25	22.00	22.25	235,525
2021-05-24	22.25	22.25	22.00	22.25	214,827
2021-05-21	22.25	22.25	22.00	22.25	726,765
2021-05-20	22.25	22.25	22.00	22.25	37,136
2021-05-19	22.50	23.00	22.25	22.25	39,532
2021-05-18	22.50	22.50	22.00	22.50	229,072
2021-05-17	22.50	22.50	22.00	22.50	170,825
2021-05-14	22.50	22.50	22.00	22.50	70,782
2021-05-13	23.00	23.00	23.00	22.50	67,996
2021-05-12	22.60	22.20	22.20	22.20	348,829
2021-05-11	22.60	22.60	22.20	22.60	477,762
2021-05-10	22.35	22.60	22.20	22.60	151,027
2021-05-07	22.35	23.00	23.00	23.00	167,628
2021-05-06	22.35	22.50	22.00	22.50	142,146
2021-05-05	22.35	22.35	22.20	22.35	417,309
2021-05-04	22.50	22.50	22.50	22.50	256,672
2021-04-30	22.35	22.35	22.20	22.35	40,758
2021-04-29	22.35	21.10	21.10	22.35	324,850
2021-04-28	22.35	22.35	22.20	22.35	1,063,925
2021-04-27	22.35	22.35	22.20	22.35	1,882,874
2021-04-26	22.35	22.35	22.20	22.35	280,433
2021-04-23	23.00	23.00	22.35	22.35	773,673
2021-04-22	22.60	22.80	22.80	22.60	556,458
2021-04-21	22.60	23.00	22.50	23.00	40,479,688
2021-04-20	22.00	22.60	21.90	21.90	619,070
2021-04-19	21.80	21.80	21.60	21.80	1,022,938
2021-04-16	21.80	21.80	21.60	21.80	277,935
2021-04-15	21.70	21.80	21.40	21.80	1,268,639
2021-04-14	21.60	21.70	21.20	21.70	514,378
2021-04-13	21.75	22.00	21.25	21.60	1,792,376
2021-04-12	21.00	21.50	20.20	21.50	1,375,719
2021-04-09	19.00	20.50	19.00	20.50	1,985,928
2021-04-08	19.00	19.00	19.00	19.13	2,804,975
2021-04-07	18.25	18.88	18.00	18.88	1,313,409
2021-04-06	18.00	18.50	18.50	18.50	1,824,177
2021-04-01	17.63	18.00	17.25	18.00	1,296,467
2021-03-31	18.00	18.00	17.25	17.63	3,001,572
2021-03-30	17.00	17.63	17.00	17.63	1,432,557
2021-03-29	16.75	17.13	16.50	17.13	154,474
2021-03-26	17.00	17.00	16.50	16.75	703,131
2021-03-25	17.00	17.00	16.50	16.75	440,592
2021-03-24	17.00	17.00	16.50	17.00	210,234
2021-03-23	17.50	17.50	17.50	17.50	508,490
2021-03-22	17.00	17.00	17.00	17.50	474,578
2021-03-19	17.50	18.00	18.00	17.50	343,295
2021-03-18	17.50	17.50	17.00	17.50	1,857,901
2021-03-17	18.00	18.00	17.00	17.75	1,619,537
2021-03-16	17.50	17.50	17.00	17.50	2,331,713
2021-03-15	17.00	17.75	17.75	17.75	2,166,585
2021-03-12	16.75	17.00	16.50	17.00	541,322
2021-03-11	17.00	17.00	16.50	16.75	1,020,163
2021-03-10	17.00	17.35	17.35	17.00	467,120
2021-03-09	17.00	16.05	16.05	16.50	456,431
2021-03-08	17.00	17.50	16.60	16.60	328,486
2021-03-05	17.50	17.50	16.55	16.55	12,987
2021-03-04	17.00	17.00	16.50	17.00	51,282
2021-03-03	17.50	17.50	16.50	17.00	85,614
2021-03-02	17.00	17.20	17.20	17.20	96,431
2021-03-01	17.50	17.50	17.40	17.40	226,286
2021-02-26	17.25	17.50	17.00	17.00	199,184
2021-02-25	17.00	17.25	16.50	17.25	94,584
2021-02-24	17.00	17.00	17.00	17.00	292,754
2021-02-23	17.50	17.50	17.00	17.00	35,067
2021-02-22	17.80	17.80	17.00	17.00	152,538
2021-02-19	17.25	17.80	17.25	17.25	435,324
2021-02-18	17.75	17.50	17.50	17.50	2,491,474
2021-02-17	18.00	18.25	17.00	17.85	595,780
2021-02-16	17.25	18.15	17.40	17.25	504,633
2021-02-15	16.75	17.25	16.00	17.25	1,161,808
2021-02-12	16.50	16.75	16.00	16.75	67,134
2021-02-11	16.50	16.50	16.00	16.50	2,124
2021-02-10	16.50	16.50	16.50	16.50	64,449
2021-02-09	16.38	16.50	16.00	16.50	73,518
2021-02-08	15.88	16.38	15.25	16.38	97,612
2021-02-05	15.88	15.88	15.25	15.88	65,126
2021-02-04	15.88	15.88	15.25	15.88	37,970
2021-02-03	15.88	15.88	15.25	15.88	315,909
2021-02-02	16.00	16.00	15.50	15.88	189,066
2021-02-01	15.75	16.00	15.00	16.00	301,632
2021-01-29	15.75	15.75	15.00	15.75	165,071
2021-01-28	15.75	15.75	15.00	15.75	41,921
2021-01-27	15.75	15.75	15.00	15.75	75,960
2021-01-26	15.00	15.00	15.00	15.75	141,857
2021-01-25	16.50	16.00	15.50	15.75	653,395
2021-01-22	16.50	16.50	16.00	16.50	79,701
2021-01-21	16.50	16.50	16.00	16.50	123,477
2021-01-20	16.50	16.50	16.00	16.50	379,301
2021-01-19	17.00	17.00	16.00	16.50	108,847
2021-01-18	16.25	17.00	16.00	16.50	325,526
2021-01-15	16.25	16.25	16.00	16.25	228,645
2021-01-14	16.25	16.25	16.00	16.25	302,682
2021-01-13	17.00	17.00	17.00	16.25	3,596,915
2021-01-12	16.50	16.75	16.50	16.75	1,474,742
2021-01-11	15.50	16.50	15.00	16.50	956,889
2021-01-08	14.50	15.50	14.50	15.00	750,970
2021-01-07	14.50	14.50	14.50	14.50	354,101
2021-01-06	14.38	14.50	14.00	14.50	77,419
2021-01-05	13.75	14.38	13.50	14.38	242,812
2021-01-04	13.50	14.00	13.75	14.00	580,060
2020-12-31	13.00	13.20	13.20	13.20	628,104
2020-12-30	13.00	13.00	12.50	13.00	60,735
2020-12-29	12.75	13.00	12.75	13.00	434,122
2020-12-24	12.50	12.75	12.50	12.75	346,226
2020-12-23	12.50	12.75	12.50	12.75	25,427
2020-12-22	12.50	12.75	12.50	12.75	21,448
2020-12-21	12.50	12.75	12.50	12.75	95,067
2020-12-18	12.50	12.75	12.50	12.75	110,199
2020-12-17	12.50	12.50	12.50	12.75	39,408
2020-12-16	12.50	12.50	12.50	12.50	695,483
2020-12-15	12.50	12.75	12.50	12.75	477,232
2020-12-14	13.00	13.50	12.50	12.75	127,584
2020-12-11	13.00	13.00	12.50	13.00	436,560
2020-12-10	12.75	13.00	12.88	13.00	123,261
2020-12-09	13.75	12.88	12.13	12.88	897,925
2020-12-08	13.75	13.60	13.60	13.75	421,259
2020-12-07	13.25	13.75	13.00	13.75	162,649
2020-12-04	13.25	13.50	13.50	13.25	967,251
2020-12-03	13.38	13.38	13.00	13.25	95,092
2020-12-02	13.38	13.38	13.00	13.38	34,964
2020-12-01	13.63	13.63	13.13	13.38	876,501
2020-11-30	15.25	15.25	13.63	13.63	10,797,162
2020-11-27	15.00	15.50	15.25	15.25	120,660
2020-11-26	13.75	15.50	13.50	15.00	710,818
2020-11-25	13.75	13.75	13.50	13.75	101,631
2020-11-24	14.00	14.00	13.50	13.75	72,210
2020-11-23	14.25	14.25	14.00	14.00	109,513
2020-11-20	14.00	14.25	13.50	14.25	37,877
2020-11-19	14.00	14.00	13.50	14.00	182,693
2020-11-18	13.75	14.00	13.50	14.00	204,901
2020-11-17	14.00	14.00	13.75	13.75	85,783
2020-11-16	14.00	14.50	14.50	14.50	188,326
2020-11-13	14.00	14.00	13.50	14.00	16,428
2020-11-12	14.50	14.50	14.00	14.00	336,796
2020-11-11	14.75	14.75	14.25	14.25	246,471
2020-11-10	12.75	14.75	12.00	14.75	405,186
2020-11-09	12.50	12.75	12.00	12.75	122,346
2020-11-06	12.50	12.50	12.00	12.50	334,632
2020-11-05	12.25	12.50	11.50	12.50	114,668
2020-11-04	12.00	12.50	12.00	12.25	242,834
2020-11-03	11.75	12.00	11.50	12.00	222,898
2020-11-02	12.13	12.13	12.00	12.00	58,592
2020-10-30	12.13	12.13	11.75	12.13	104,899
2020-10-29	12.25	12.25	12.13	12.13	216,613
2020-10-28	12.50	12.00	12.00	12.25	109,065
2020-10-27	12.50	12.50	12.50	12.50	233,427
2020-10-26	12.50	12.50	12.00	12.50	80,039
2020-10-23	12.50	12.50	12.50	12.50	39,476
2020-10-22	12.75	12.75	12.00	12.50	159,800
2020-10-21	12.25	12.50	12.00	12.50	153,163
2020-10-20	12.88	12.88	12.00	12.25	145,176
2020-10-16	12.88	12.88	12.00	12.75	27,689
2020-10-15	12.75	12.75	12.25	12.75	277,759
2020-10-14	12.75	12.75	12.75	12.75	108,803
2020-10-13	12.75	12.75	12.00	12.75	34,350
2020-10-12	12.75	12.75	12.00	12.75	14,545
2020-10-09	12.50	12.75	12.00	12.75	130,401
2020-10-08	13.00	13.00	12.50	12.50	270,308
2020-10-07	13.00	13.00	12.50	13.00	6,222
2020-10-06	13.00	13.00	13.00	13.00	21,133
2020-10-05	13.00	13.00	13.00	13.00	356,407
2020-10-02	13.00	13.00	13.00	13.00	34,356
2020-10-01	12.88	13.00	12.00	13.00	39,137
2020-09-30	12.50	12.75	12.50	12.75	40,370
2020-09-29	13.50	13.50	12.50	12.50	151,554
2020-09-28	13.50	13.50	13.00	13.50	5,000
2020-09-25	13.50	13.50	13.00	13.50	30,040
2020-09-24	13.50	13.50	13.00	13.50	30,430
2020-09-23	13.50	13.50	13.00	13.50	58,192
2020-09-22	14.00	14.00	13.50	13.50	114,441
2020-09-21	14.00	14.00	14.00	14.00	108,438
2020-09-18	14.00	14.00	13.50	14.00	53,958
2020-09-17	14.00	14.25	13.50	14.00	446,212
2020-09-16	14.00	14.00	13.50	14.00	294,368
2020-09-15	14.00	14.00	13.50	14.00	97,745
2020-09-14	14.00	14.00	13.50	14.00	167,887
2020-09-11	14.00	13.70	13.70	13.70	96,368
2020-09-10	14.00	14.00	13.50	14.00	226,746
2020-09-09	14.50	14.50	13.75	14.00	407,765
2020-09-08	14.50	14.50	14.00	14.25	62,321
2020-09-07	14.25	14.25	13.50	14.25	82,412
2020-09-04	14.50	14.50	14.00	14.00	762,625
2020-09-03	14.00	14.75	13.50	14.50	237,135
2020-09-02	13.75	13.75	13.75	13.75	91,969
2020-09-01	14.25	14.25	13.75	13.75	139,339
2020-08-28	14.25	14.50	14.50	14.25	276,957
2020-08-27	14.50	14.50	14.00	14.25	192,785
2020-08-26	14.75	14.75	14.00	14.25	1,874,054
2020-08-25	14.75	14.00	14.00	14.25	179,428
2020-08-24	14.75	14.75	14.50	14.63	15,000
2020-08-21	14.75	14.75	14.50	14.63	10,000
2020-08-20	15.13	15.13	14.63	14.63	334,475
2020-08-19	15.38	15.38	15.00	15.13	316,960
2020-08-18	15.13	15.38	14.75	15.38	848,077
2020-08-17	15.38	15.50	15.13	15.13	566,746
2020-08-14	15.25	15.38	15.00	15.38	1,304,517
2020-08-13	13.00	15.25	14.00	15.25	994,101
2020-08-12	11.75	13.50	11.50	13.00	859,960
2020-08-11	11.75	12.00	11.00	12.00	127,641
2020-08-10	12.00	12.00	12.00	12.00	319,957
2020-08-07	12.00	12.00	12.00	12.00	53,197
2020-08-06	11.75	12.40	12.40	12.00	152,391
2020-08-05	12.50	12.25	11.75	11.75	273,381
2020-08-04	12.50	12.50	12.00	12.50	20,613
2020-08-03	12.50	12.50	12.00	12.50	12,001
2020-07-31	12.50	12.50	12.50	12.50	128,084
2020-07-30	13.00	13.00	12.50	12.75	77,298
2020-07-29	12.75	12.75	12.50	12.75	358,573
2020-07-28	12.75	12.75	12.50	12.75	92,422
2020-07-27	12.75	12.75	12.50	12.75	31,782
2020-07-24	12.75	12.75	12.50	12.75	232,971
2020-07-23	12.75	12.75	12.50	12.75	183,684
2020-07-22	12.75	12.75	12.50	12.75	126,640
2020-07-21	12.75	12.75	12.50	12.75	73,868
2020-07-20	13.25	13.25	12.50	13.00	106,104
2020-07-17	13.50	13.50	13.00	13.00	239,590
2020-07-16	13.50	13.50	13.00	13.50	93,334
2020-07-15	13.50	13.50	13.00	13.50	124,629
2020-07-14	13.50	14.00	14.00	13.50	259,508
2020-07-13	13.50	13.30	13.00	13.50	377,200
2020-07-10	12.00	13.50	11.50	13.50	590,313
2020-07-09	11.70	12.00	11.50	12.00	221,020
2020-07-08	11.95	11.95	11.50	11.70	819,394
2020-07-07	11.95	11.95	11.50	11.95	282,699
2020-07-06	11.38	11.95	11.00	11.95	591,920
2020-07-03	11.50	11.50	11.00	11.38	236,900
2020-07-02	11.63	11.63	11.25	11.50	110,883
2020-07-01	11.75	11.75	11.50	11.63	43,250
2020-06-30	11.75	11.80	11.80	11.75	125,764
2020-06-29	11.63	11.75	11.50	11.63	92,609
2020-06-26	11.63	11.63	11.50	11.63	31,675
2020-06-25	11.63	11.63	11.50	11.63	69,081
2020-06-24	11.50	11.63	11.25	11.50	82,880
2020-06-23	11.63	11.63	11.38	11.50	508,434
2020-06-22	11.63	11.75	11.50	11.63	427,390
2020-06-19	12.00	12.00	11.50	11.63	669,321
2020-06-18	12.00	12.00	12.00	12.00	127,638
2020-06-17	12.00	12.00	11.50	12.00	90,916
2020-06-16	12.00	12.50	12.50	12.00	64,329
2020-06-15	12.00	12.50	12.50	12.00	23,029
2020-06-12	12.00	12.00	11.50	12.00	320,554
2020-06-11	12.38	12.38	11.50	12.00	675,717
2020-06-10	12.38	12.38	12.00	12.38	209,924
2020-06-09	12.38	12.38	12.00	12.38	184,601
2020-06-08	12.25	12.38	11.75	12.38	309,737
2020-06-05	11.88	12.25	11.88	12.25	313,318
2020-06-04	12.13	12.00	12.00	11.88	261,056
2020-06-03	12.13	12.13	11.88	12.13	215,198
2020-06-02	12.25	12.25	12.00	12.13	159,817
2020-06-01	12.50	12.50	12.25	12.25	113,526
2020-05-29	12.00	12.00	11.50	12.00	272,869
2020-05-28	12.00	12.00	11.50	12.00	459,879
2020-05-27	11.75	11.75	11.50	11.75	295,548
2020-05-26	11.75	11.75	11.50	11.75	484,254
2020-05-22	11.75	11.75	11.75	11.75	795,363
2020-05-21	11.75	11.75	11.50	11.75	204,103
2020-05-20	12.00	12.00	11.50	11.75	349,388
2020-05-19	11.50	12.00	11.00	12.00	1,069,542
2020-05-18	11.50	11.50	11.00	11.50	57,965
2020-05-15	11.25	11.50	11.00	11.50	99,591
2020-05-14	11.70	11.70	11.00	11.25	299,702
2020-05-13	11.75	11.75	11.50	11.70	310,689
2020-05-12	12.00	12.00	11.50	11.75	204,671
2020-05-11	12.50	12.50	11.50	12.00	203,797
2020-05-07	12.50	12.50	12.50	12.50	218,086
2020-05-06	11.65	11.75	11.30	11.75	193,390
2020-05-05	11.65	11.65	11.30	11.65	392,031
2020-05-04	11.65	11.65	11.30	11.65	438,842
2020-05-01	12.00	11.50	11.50	11.65	984,701
2020-04-30	12.00	12.00	11.40	12.00	371,849
2020-04-29	11.48	12.25	11.20	12.00	243,812
2020-04-28	11.50	11.50	11.20	11.50	91,346
2020-04-27	11.50	11.50	11.25	11.50	317,989
2020-04-24	12.25	12.25	11.38	11.50	529,094
2020-04-23	11.75	12.25	11.50	12.25	443,139
2020-04-22	11.75	11.75	11.50	11.75	241,355
2020-04-21	12.50	12.50	11.25	11.75	1,107,144
2020-04-20	13.25	13.25	12.50	12.50	199,125
2020-04-17	13.00	12.90	12.90	13.25	285,335
2020-04-16	13.00	13.00	12.50	13.00	5,807
2020-04-15	13.25	13.25	13.00	13.00	55,928
2020-04-14	13.50	13.50	13.25	13.50	577,437
2020-04-09	13.13	13.63	13.00	13.50	344,994
2020-04-08	13.00	13.50	12.50	13.13	1,103,433
2020-04-07	12.63	13.00	12.00	12.63	271,788
2020-04-06	12.88	12.88	12.50	12.75	19,340,253
2020-04-03	12.88	12.88	12.50	12.88	14,025
2020-04-03	12.88	12.88	12.50	12.75	88,187
2020-04-02	13.25	12.88	12.88	12.88	120,444
2020-04-02	13.25	13.25	12.88	13.25	120,444
2020-04-01	13.25	13.25	13.25	13.25	23,518
2020-04-01	13.25	13.25	13.00	13.25	19,000
2020-03-31	13.25	13.25	13.25	13.25	32,391
2020-03-30	13.50	13.50	13.50	13.50	91,267
2020-03-27	12.25	13.50	12.00	12.13	778,241
2020-03-26	11.00	11.50	11.00	11.00	1,053,752
2020-03-25	11.00	11.00	10.75	11.00	77,972
2020-03-24	10.50	10.50	10.00	10.25	118,727
2020-03-23	10.50	10.50	10.13	10.50	322,925
2020-03-20	9.66	10.25	9.20	9.66	621,092
2020-03-19	10.50	10.50	10.00	10.50	425,985
2020-03-18	11.25	11.25	10.88	11.50	45,000
2020-03-17	12.00	12.00	11.25	12.00	208,033
2020-03-16	12.88	12.88	12.00	12.88	137,599
2020-03-13	12.00	13.13	11.50	11.75	712,589
2020-03-12	13.50	12.50	11.75	13.50	117,256
2020-03-11	13.50	13.50	13.50	13.50	8,967
2020-03-10	13.25	13.50	13.25	13.25	149,358
2020-03-09	13.50	13.50	13.00	14.75	273,389
2020-03-06	15.25	15.25	14.75	14.75	554,369
2020-03-05	15.50	15.50	15.25	15.50	792,760
2020-03-04	14.00	15.50	14.00	14.00	746,389
2020-03-03	14.00	14.00	14.00	14.00	71,840
2020-03-02	13.50	14.00	13.13	13.25	739,190
2020-02-28	14.25	14.25	12.00	16.13	1,013,631
2020-02-27	17.13	17.13	15.75	17.13	522,409
2020-02-26	17.00	17.63	17.00	17.63	708,528
2020-02-25	17.88	17.88	17.50	18.00	165,192
2020-02-24	18.00	18.00	17.50	18.00	675,278
2020-02-21	18.00	18.00	18.00	18.00	225,518
2020-02-20	17.88	18.00	17.88	18.00	2,603,155
2020-02-19	18.13	18.13	17.88	17.88	414,160
2020-02-18	18.25	18.25	17.75	18.13	926,680
2020-02-17	18.25	18.00	18.00	18.25	633,200
2020-02-14	18.13	18.13	18.13	18.13	2,630,979
2020-02-13	18.13	18.00	18.00	18.13	61,902
2020-02-12	18.13	18.00	18.00	18.13	411,261
2020-02-11	18.25	18.25	18.13	18.13	817,438
2020-02-10	18.38	18.30	18.30	18.38	381,441
2020-02-07	18.38	18.38	18.38	18.38	302,941
2020-02-06	18.38	18.38	18.38	18.38	15,321
2020-02-05	18.38	18.38	18.38	18.38	92,499
2020-02-04	18.38	18.38	18.25	18.38	559,820
2020-02-03	18.25	18.38	18.00	18.38	8,332
2020-01-31	18.50	18.50	18.38	18.50	355,726
2020-01-30	18.38	18.50	18.00	18.50	725,806
2020-01-29	18.50	18.50	18.50	18.50	7,656
2020-01-28	18.63	18.63	18.25	18.50	263,692
2020-01-27	18.75	18.75	18.50	18.63	285,159
2020-01-24	18.75	18.75	18.75	18.75	615,957
2020-01-23	18.50	18.75	18.25	18.75	359,410
2020-01-22	18.75	18.75	18.50	18.50	304,793
2020-01-21	18.50	18.75	18.50	18.75	387,735
2020-01-20	18.38	18.50	18.38	18.50	54,923
2020-01-17	18.38	18.63	18.00	18.38	2,152,712
2020-01-16	18.50	18.50	18.38	18.38	3,376,713
2020-01-15	18.88	18.88	18.50	18.50	672,900
2020-01-14	19.13	19.13	18.88	18.88	85,821
2020-01-13	19.50	19.50	18.88	19.13	571,219
2020-01-10	17.75	19.75	17.50	19.50	1,869,427
2020-01-09	16.50	17.75	16.50	17.75	252,532
2020-01-08	15.50	16.50	15.50	16.50	393,978
2020-01-07	15.50	15.50	15.50	15.50	55,501
2020-01-06	15.63	15.63	15.50	15.50	12,587,507
2020-01-03	15.63	15.63	15.25	15.63	439,097
2020-01-02	15.63	15.63	15.63	15.63	159,815
2019-12-31	15.63	15.63	15.63	15.63	11,276
2019-12-30	15.50	15.63	15.38	15.63	1,312,986
2019-12-27	15.63	15.63	15.25	15.50	127,804
2019-12-24	15.50	15.63	15.50	15.63	325,312
2019-12-23	15.75	15.75	15.25	15.50	623,574
2019-12-20	15.75	15.75	15.50	15.75	686,387
2019-12-19	15.50	16.20	16.00	15.75	1,093,023
2019-12-18	13.25	15.38	14.63	15.38	3,184,364
2019-12-17	16.38	16.38	16.38	16.38	311,780
2019-12-16	16.25	16.38	16.13	16.38	1,212,535
2019-12-13	16.13	16.25	16.13	16.25	405,196
2019-12-12	16.63	16.63	16.13	16.13	214,785
2019-12-11	16.38	16.38	16.38	16.38	1,019,790
2019-12-10	17.38	17.38	16.38	16.38	290,312
2019-12-09	18.00	18.00	17.38	17.38	590,805
2019-12-06	18.00	18.00	18.00	18.00	75,000
2019-12-05	18.00	18.00	18.00	18.00	64,638
2019-12-04	18.00	18.00	18.00	18.00	10,020,144
2019-12-03	17.88	18.00	17.88	18.00	322,805
2019-12-02	17.88	17.88	17.88	17.88	578,929
2019-11-29	18.00	18.00	17.63	17.88	678,510
2019-11-28	18.00	18.00	17.75	18.00	734,883
2019-11-27	18.00	18.00	18.00	18.00	411,934
2019-11-26	18.00	18.00	17.88	18.00	301,030
2019-11-25	18.00	18.00	18.00	18.00	28,716
2019-11-22	18.13	18.13	17.75	18.00	330,635
2019-11-21	18.25	18.25	18.13	18.13	117,567
2019-11-20	18.75	18.75	18.25	18.25	140,257
2019-11-19	18.75	18.75	18.75	18.75	8,918
2019-11-18	18.75	18.75	18.75	18.75	79,802
2019-11-15	18.75	18.75	18.75	18.75	152,183
2019-11-14	18.75	18.75	18.75	18.75	1,755,097
2019-11-13	18.75	18.75	18.75	18.75	1,029,647
2019-11-12	18.75	18.75	18.75	18.75	3,970
2019-11-11	18.75	18.75	18.50	18.75	1,189,841
2019-11-08	18.75	18.75	18.75	18.75	136,397
2019-11-07	18.75	18.75	18.75	18.75	464,046
2019-11-06	18.75	18.75	18.75	18.75	265,367
2019-11-05	18.75	18.75	18.50	18.75	3,256,083
2019-11-04	18.75	18.75	18.50	18.75	650,902
2019-11-01	18.75	18.75	18.50	18.75	152,851
2019-10-31	18.75	18.75	18.75	18.75	227,157
2019-10-30	19.13	19.13	18.75	18.75	1,555,917
2019-10-29	20.50	20.50	19.13	20.50	1,209,608
2019-10-28	18.75	22.50	18.75	20.50	3,214,926
2019-10-25	19.00	19.00	18.50	18.75	271,584
2019-10-24	18.75	18.75	18.75	18.75	188,673
2019-10-23	18.75	18.75	18.75	18.75	177,906
2019-10-22	18.75	18.75	18.75	18.75	62,562
2019-10-21	19.25	19.25	18.75	18.75	1,085,909
2019-10-18	19.10	19.50	19.10	19.25	893,640
2019-10-17	19.75	19.75	19.10	19.10	1,609,243
2019-10-16	20.75	20.75	19.75	19.75	736,708
2019-10-15	20.75	20.75	20.75	20.75	68,192
2019-10-14	20.75	20.75	20.75	20.75	184,678
2019-10-11	20.75	20.75	20.75	20.75	238,752
2019-10-10	20.75	20.75	20.75	20.75	124,258
2019-10-09	20.75	20.75	20.75	20.75	12,096
2019-10-08	20.75	20.50	20.50	20.75	690,690
2019-10-07	21.75	21.75	20.50	20.75	799,860
2019-10-04	21.75	21.75	21.50	21.75	157,479
2019-10-03	21.75	21.75	21.75	21.75	130,212
2019-10-02	21.25	22.50	21.75	21.75	1,403,369
2019-10-01	20.25	21.25	20.25	21.25	7,731,903
2019-09-30	20.00	20.25	20.00	20.25	887,038
2019-09-27	19.75	20.00	19.75	20.00	5,527,795
2019-09-26	19.75	19.75	19.50	19.75	5,522,967
2019-09-25	19.75	19.75	19.75	19.75	2,358,175
2019-09-24	19.75	19.75	19.75	19.75	16,270,535
2019-09-23	20.00	20.00	19.50	19.75	11,411,756
2019-09-20	20.00	20.00	20.00	20.00	1,244,841
2019-09-19	19.50	20.00	20.00	20.00	2,215,507
2019-09-18	19.25	19.50	19.25	19.50	1,965,961
2019-09-17	18.75	19.25	18.75	19.25	5,391,936
2019-09-16	18.08	18.75	18.08	18.75	4,599,342
2019-09-13	17.95	17.95	17.75	17.88	1,234,066
2019-09-12	17.75	17.95	17.75	17.95	434,789
2019-09-11	20.00	20.00	17.63	17.75	3,580,836
2019-09-10	19.00	19.00	19.00	19.00	433,008
2019-09-09	18.50	19.00	19.00	19.00	1,092,736
2019-09-06	17.88	18.13	17.88	18.13	1,238,022
2019-09-05	17.75	18.13	17.50	17.88	398,685
2019-09-04	17.75	17.75	17.75	17.75	504,296
2019-09-03	18.00	18.25	17.50	17.75	1,615,079
2019-08-30	18.00	18.00	18.00	18.00	3,132,678
2019-08-29	18.00	18.00	18.00	18.00	48,815
2019-08-28	18.25	18.25	17.75	18.00	89,645
2019-08-27	18.25	18.25	18.25	18.25	131,158
2019-08-23	18.50	18.50	18.50	18.50	56,028
2019-08-22	19.75	19.75	18.50	18.50	15,555,501
2019-08-21	19.75	19.75	19.75	19.75	2,959,900
2019-08-20	20.00	20.00	19.75	19.75	1,590,933
2019-08-19	20.00	20.00	19.75	20.00	1,043,183
2019-08-16	19.75	20.00	19.75	20.00	2,811,495
2019-08-15	19.75	19.25	19.25	19.75	446,142
2019-08-14	20.00	19.25	19.25	19.75	1,380,888
2019-08-13	20.25	20.25	19.50	19.50	961,625
2019-08-12	19.25	19.75	19.00	19.75	1,170,861
2019-08-09	19.00	19.30	19.30	19.25	180,694
2019-08-08	19.00	19.00	19.00	19.00	5,400,058
2019-08-07	18.75	19.00	18.75	19.00	912,302
2019-08-06	18.75	19.00	19.00	18.75	1,627,699
2019-08-05	19.00	19.25	18.50	18.75	522,407
2019-08-02	19.75	19.75	19.25	19.25	1,869,314
2019-08-01	20.25	20.25	19.75	19.75	2,835,395
2019-07-31	20.00	20.50	19.75	20.25	6,097,705
2019-07-30	20.25	20.25	20.00	20.00	342,706
2019-07-29	20.00	20.50	19.00	20.25	2,445,894
2019-07-26	21.20	23.50	19.50	19.50	15,385,790
2019-07-25	15.53	16.00	15.53	16.00	560,394
2019-07-24	14.13	15.53	14.13	15.53	1,287,495
2019-07-23	14.13	14.13	14.13	14.13	491,912
2019-07-22	14.50	14.50	14.13	14.13	850,228
2019-07-19	14.38	14.50	14.25	14.50	189,237
2019-07-18	14.38	14.38	14.38	14.38	573,287
2019-07-17	14.50	14.50	14.25	14.38	195,914
2019-07-16	14.38	14.50	14.38	14.50	1,008,134
2019-07-15	14.38	14.38	14.38	14.38	247,116
2019-07-12	14.38	14.38	14.38	14.38	60,852
2019-07-11	14.38	14.38	14.38	14.38	156,172
2019-07-10	14.38	14.38	14.25	14.38	102,359
2019-07-09	14.38	14.38	14.38	14.38	53,060
2019-07-08	15.15	15.15	14.25	14.38	470,899
2019-07-05	15.15	15.15	15.15	15.15	8,834,495
2019-07-04	15.15	15.15	15.15	15.15	40,780
2019-07-03	15.00	15.15	14.50	15.15	2,919,285
2019-07-02	14.63	15.00	14.63	15.00	705,879
2019-07-01	15.00	15.00	14.63	14.63	257,084
2019-06-28	14.88	15.25	14.88	15.00	204,257
2019-06-27	15.50	15.50	14.25	14.75	676,192
2019-06-26	16.00	16.00	15.50	15.50	322,836
2019-06-25	15.88	16.00	15.88	16.00	348,836
2019-06-24	16.10	16.10	15.75	15.88	281,666
2019-06-21	16.00	16.25	15.50	16.00	3,495,280
2019-06-20	15.63	16.25	15.63	16.00	971,371
2019-06-19	14.88	15.63	14.88	15.63	1,806,575
2019-06-18	13.88	14.88	13.88	14.88	722,193
2019-06-17	13.53	13.88	13.50	13.88	569,869
2019-06-14	13.65	13.65	13.65	13.65	445,295
2019-06-13	13.65	13.65	13.65	13.65	293,312
2019-06-12	13.65	13.65	13.65	13.65	351,394
2019-06-11	13.88	13.88	13.75	13.75	144,411
2019-06-10	13.88	13.88	13.88	13.88	243,133
2019-06-07	13.88	13.88	13.88	13.88	37,602
2019-06-06	14.00	14.00	13.88	13.88	647,452
2019-06-05	14.00	14.00	14.00	14.00	22,873
2019-06-04	14.13	14.00	13.80	14.00	407,590
2019-05-31	14.13	14.13	14.13	14.13	201,552
2019-05-30	14.13	14.13	14.13	14.13	715,508
2019-05-29	14.25	14.25	14.25	14.13	1,508,895
2019-05-28	13.63	14.25	14.25	14.13	754,862
2019-05-24	13.63	13.25	13.25	13.63	1,714,318
2019-05-23	13.50	13.20	13.20	13.50	547,283
2019-05-22	13.75	13.75	13.10	13.75	996,277
2019-05-21	13.00	13.20	13.00	13.75	2,429,014
2019-05-20	13.00	13.00	13.00	13.00	329,349
2019-05-17	13.00	13.00	13.00	13.00	444,405
2019-05-16	13.00	13.00	13.00	13.00	203,139
2019-05-15	13.00	13.00	13.00	13.00	106,167
2019-05-14	13.00	13.00	13.00	13.00	185,619
2019-05-13	12.88	13.13	12.88	13.00	2,634,765
2019-05-10	12.75	12.88	12.75	12.88	1,886,392
2019-05-09	12.63	12.75	12.63	12.63	2,997,605
2019-05-08	12.75	12.75	12.63	12.63	2,231,406
2019-05-07	12.75	12.75	12.75	12.75	856,690
2019-05-03	12.75	12.75	12.75	12.75	410,053
2019-05-02	12.75	12.75	12.75	12.75	444,032
2019-05-01	12.75	12.75	12.75	12.75	1,081,633
2019-04-30	12.90	12.90	12.75	12.75	1,071,101
2019-04-29	12.35	13.00	12.20	12.90	1,600,988

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735