JOUL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-12-16	9.22	9.22	9.22	9.22	0
2022-12-15	9.22	9.22	9.22	9.22	0
2022-12-14	9.22	9.22	9.22	9.22	0
2022-12-13	9.22	9.22	9.22	9.22	0
2022-12-12	9.22	9.22	9.22	9.22	0
2022-12-09	9.22	9.22	9.22	9.22	0
2022-12-08	9.22	9.22	9.22	9.22	0
2022-12-07	9.22	9.22	9.22	9.22	0
2022-12-06	9.22	9.22	9.22	9.22	0
2022-12-05	9.22	9.22	9.22	9.22	0
2022-12-02	9.22	9.22	9.22	9.22	0
2022-12-01	9.22	9.22	9.22	9.22	0
2022-11-30	9.22	9.22	9.22	9.22	0
2022-11-29	9.22	9.22	9.22	9.22	0
2022-11-28	9.22	9.22	9.22	9.22	0
2022-11-25	9.22	9.22	9.22	9.22	0
2022-11-24	9.22	9.22	9.22	9.22	0
2022-11-23	9.22	9.22	9.22	9.22	0
2022-11-22	9.22	9.22	9.22	9.22	0
2022-11-21	9.22	9.22	9.22	9.22	0
2022-11-18	9.22	9.22	9.22	9.22	0
2022-11-17	9.22	9.22	9.22	9.22	0
2022-11-16	9.22	9.22	9.22	9.22	0
2022-11-15	9.22	9.22	9.22	9.22	0
2022-11-14	9.22	9.22	9.22	9.22	0
2022-11-11	9.39	9.42	8.81	9.22	2,873,277
2022-11-10	8.76	9.60	8.20	8.60	1,083,612
2022-11-09	10.00	10.00	8.50	8.76	3,532,607
2022-11-08	10.02	10.60	9.52	9.85	2,795,692
2022-11-07	8.20	11.68	8.20	10.48	9,276,646
2022-11-04	13.92	15.38	13.00	13.70	6,703,903
2022-11-03	11.98	14.60	11.98	13.92	4,312,465
2022-11-02	11.00	12.02	11.00	11.50	1,477,769
2022-11-01	10.70	12.58	10.70	11.00	3,699,049
2022-10-31	10.00	10.94	10.00	10.70	679,657
2022-10-28	9.79	10.00	9.50	9.50	391,838
2022-10-27	9.99	10.10	9.80	9.80	529,910
2022-10-26	10.38	10.50	9.82	10.20	658,262
2022-10-25	9.01	10.28	9.01	9.90	620,340
2022-10-24	10.20	10.20	10.00	9.60	547,472
2022-10-21	11.20	11.20	10.18	10.22	1,650,297
2022-10-20	11.02	11.30	10.70	10.66	720,997
2022-10-19	12.00	12.00	11.50	11.32	1,216,000
2022-10-18	12.94	13.50	11.80	11.80	3,356,575
2022-10-17	9.01	13.50	9.01	11.80	8,946,236
2022-10-14	8.06	9.80	8.06	9.10	1,223,412
2022-10-13	9.10	9.26	8.02	8.02	732,699
2022-10-12	8.91	9.18	8.90	8.90	897,665
2022-10-11	9.39	9.46	9.14	8.65	1,321,668
2022-10-10	9.00	9.34	8.50	9.00	2,323,112
2022-10-07	9.20	9.80	8.75	9.00	11,249,359
2022-10-06	8.30	8.70	7.94	7.66	935,590
2022-10-05	7.00	8.50	7.00	8.20	2,650,864
2022-10-04	6.40	8.00	6.40	7.00	2,811,057
2022-10-03	6.70	6.90	6.50	6.50	1,824,169
2022-09-30	5.47	6.90	5.47	6.30	8,232,540
2022-09-29	7.07	7.41	4.20	5.00	4,830,681
2022-09-28	7.42	7.60	7.41	7.42	1,433,826
2022-09-27	7.73	7.73	7.70	7.86	1,017,232
2022-09-26	7.50	8.00	7.39	7.98	2,501,565
2022-09-23	7.20	7.71	7.20	7.50	2,033,256
2022-09-22	7.59	8.10	7.01	7.11	2,059,893
2022-09-21	8.00	8.21	7.91	8.20	1,634,207
2022-09-20	8.10	8.27	7.30	8.18	6,848,288
2022-09-19	8.20	8.20	8.20	8.20	0
2022-09-16	8.30	9.29	8.16	8.20	15,999,151
2022-09-15	7.01	8.50	6.35	8.37	33,622,185
2022-09-14	12.10	12.10	6.30	6.50	43,065,293
2022-09-13	20.00	20.00	10.40	10.40	4,449,454
2022-09-12	20.55	21.00	20.55	20.65	206,167
2022-09-09	20.15	21.00	20.15	21.00	122,612
2022-09-08	21.95	21.95	20.00	20.00	138,474
2022-09-07	21.00	21.00	20.65	21.00	294,684
2022-09-06	20.95	20.95	19.80	20.05	462,010
2022-09-05	20.00	21.00	16.78	20.55	1,211,333
2022-09-02	20.95	21.90	20.50	21.00	1,274,671
2022-09-01	22.00	22.00	20.60	21.90	351,025
2022-08-31	23.00	23.50	22.05	22.60	1,349,942
2022-08-30	24.00	24.55	23.05	23.50	2,858,676
2022-08-29	25.50	25.50	25.50	25.50	0
2022-08-26	25.55	26.55	25.50	25.50	530,910
2022-08-25	26.45	27.00	25.55	26.28	246,365
2022-08-24	26.80	26.80	25.00	25.10	392,871
2022-08-23	27.20	27.45	26.60	26.60	231,302
2022-08-22	27.05	27.20	26.55	27.20	463,595
2022-08-19	27.00	30.70	26.00	26.70	7,039,244
2022-08-18	44.20	44.35	43.95	43.95	185,300
2022-08-17	42.25	44.45	42.25	42.70	546,778
2022-08-16	42.20	42.85	41.40	42.30	577,885
2022-08-15	44.00	44.00	41.65	43.00	822,478
2022-08-12	40.95	43.40	40.95	42.00	435,176
2022-08-11	40.05	41.00	40.00	40.40	280,894
2022-08-10	42.05	42.05	39.00	39.90	1,183,997
2022-08-09	46.00	48.10	42.00	43.00	1,341,709
2022-08-08	38.45	52.00	38.45	44.00	6,301,429
2022-08-05	32.75	33.00	32.75	33.00	257,600
2022-08-04	32.50	34.00	32.15	33.05	133,202
2022-08-03	33.30	33.70	33.00	33.25	277,660
2022-08-02	30.25	33.30	30.20	33.30	316,801
2022-08-01	30.50	32.75	30.15	30.20	193,955
2022-07-29	31.55	32.95	31.10	32.50	267,336
2022-07-28	31.50	31.50	30.00	30.00	299,826
2022-07-27	32.95	33.00	32.15	33.00	282,635
2022-07-26	30.95	33.00	30.55	30.98	652,441
2022-07-25	30.00	30.20	28.05	29.68	704,519
2022-07-22	26.95	29.50	25.65	29.50	968,213
2022-07-21	24.50	26.80	24.50	25.50	789,452
2022-07-20	23.00	27.00	22.80	25.50	1,823,890
2022-07-19	25.00	25.05	22.00	22.00	1,015,546
2022-07-18	22.60	22.95	21.50	21.50	226,990
2022-07-15	21.20	22.95	21.00	20.80	507,306
2022-07-14	22.05	22.05	20.00	21.00	705,518
2022-07-13	23.60	23.60	22.30	22.33	404,601
2022-07-12	25.30	25.30	22.30	22.30	354,956
2022-07-11	25.10	27.45	24.70	25.00	2,063,127
2022-07-08	33.65	33.80	32.95	33.15	422,994
2022-07-07	33.00	34.35	33.00	32.80	160,290
2022-07-06	35.45	35.45	33.35	34.00	95,900
2022-07-05	33.00	34.10	33.00	34.00	121,502
2022-07-04	35.95	35.95	33.00	33.00	153,011
2022-07-01	36.90	36.90	34.00	34.70	235,859
2022-06-30	35.85	36.50	34.75	36.00	213,504
2022-06-29	37.05	37.05	35.35	35.35	215,147
2022-06-28	37.90	38.35	36.00	36.00	334,543
2022-06-27	37.00	38.00	36.05	38.00	609,087
2022-06-24	36.00	37.55	35.65	36.00	287,996
2022-06-23	38.00	38.00	35.85	35.85	281,680
2022-06-22	38.40	38.40	37.00	37.00	145,520
2022-06-21	40.00	40.00	37.95	38.00	447,985
2022-06-20	39.00	39.85	37.05	39.00	291,626
2022-06-17	39.95	39.95	36.00	39.00	696,909
2022-06-16	41.00	41.00	37.70	39.00	184,544
2022-06-15	40.00	40.95	38.30	40.00	62,937
2022-06-14	40.15	41.95	39.00	40.00	105,502
2022-06-13	45.00	45.00	41.00	41.18	157,419
2022-06-10	46.00	46.00	43.00	43.00	98,536
2022-06-09	48.00	48.00	44.10	45.00	367,730
2022-06-08	48.00	48.00	45.60	46.15	193,413
2022-06-07	49.00	49.00	46.05	47.00	73,096
2022-06-06	48.00	48.50	47.00	47.25	111,343
2022-06-03	46.15	46.15	46.15	46.15	0
2022-06-02	46.15	46.15	46.15	46.15	0
2022-06-01	48.00	49.00	46.15	46.15	190,332
2022-05-31	43.65	48.00	43.20	48.00	996,193
2022-05-30	41.85	43.35	38.00	42.10	618,282
2022-05-27	37.05	41.50	37.05	41.00	384,307
2022-05-26	41.00	41.00	38.00	39.90	223,881
2022-05-25	41.90	41.90	38.05	39.40	182,794
2022-05-24	41.50	41.50	39.05	40.00	429,223
2022-05-23	41.00	42.40	40.20	41.50	302,499
2022-05-20	43.05	43.05	40.30	41.00	609,986
2022-05-19	43.10	44.25	40.05	43.60	940,953
2022-05-18	44.00	44.60	43.60	44.60	159,457
2022-05-17	44.65	44.75	43.85	44.75	360,687
2022-05-16	43.85	44.70	43.50	44.70	466,598
2022-05-13	44.55	44.85	43.50	43.60	277,393
2022-05-12	44.00	45.00	43.05	45.00	433,390
2022-05-11	46.00	46.00	43.45	45.10	258,181
2022-05-10	43.40	45.05	43.05	44.00	782,048
2022-05-09	44.95	45.00	43.10	44.00	958,821
2022-05-06	43.00	45.50	43.00	45.25	804,490
2022-05-05	42.00	46.00	41.60	43.90	2,166,983
2022-05-04	33.25	42.70	33.25	41.25	16,971,087
2022-05-03	54.80	56.20	53.20	55.00	301,652
2022-05-02	54.60	54.60	54.60	54.60	0
2022-04-29	55.00	55.10	53.20	54.60	122,602
2022-04-28	54.30	55.90	53.00	55.00	186,524
2022-04-27	54.50	54.60	53.00	54.00	496,016
2022-04-26	59.10	59.10	54.00	54.00	670,435
2022-04-25	58.30	59.90	56.40	58.00	356,171
2022-04-22	62.00	62.00	58.00	58.20	302,145
2022-04-21	58.20	61.00	55.60	61.00	814,115
2022-04-20	60.00	60.90	58.40	60.00	302,579
2022-04-19	63.40	64.20	58.20	58.20	407,585
2022-04-18	64.30	64.30	64.30	64.30	0
2022-04-15	64.30	64.30	64.30	64.30	0
2022-04-14	58.00	64.30	58.00	64.30	540,527
2022-04-13	65.00	65.00	57.50	59.30	478,193
2022-04-12	59.90	65.00	58.00	65.00	298,922
2022-04-11	59.70	59.70	56.70	59.30	283,849
2022-04-08	56.00	59.60	56.00	59.60	211,159
2022-04-07	56.00	58.50	56.00	57.20	218,627
2022-04-06	60.00	60.00	55.80	56.00	380,343
2022-04-05	56.40	63.00	55.10	59.40	979,987
2022-04-04	55.20	57.20	55.00	55.00	432,634
2022-04-01	56.50	56.50	55.00	55.50	557,421
2022-03-31	56.00	58.00	54.60	56.00	470,068
2022-03-30	55.20	58.00	55.00	58.00	678,031
2022-03-29	54.40	56.40	54.20	55.40	827,436
2022-03-28	54.00	56.00	54.00	54.70	333,292
2022-03-25	55.80	58.20	54.00	55.00	336,607
2022-03-24	56.40	58.80	55.00	56.20	529,332
2022-03-23	56.00	57.40	55.00	55.00	276,643
2022-03-22	61.40	63.20	56.00	56.00	651,514
2022-03-21	58.80	64.60	58.80	63.00	1,060,094
2022-03-18	52.00	59.00	51.20	56.40	1,747,442
2022-03-17	51.60	53.80	51.20	52.00	542,320
2022-03-16	51.00	53.00	51.00	53.00	453,166
2022-03-15	50.00	52.20	49.10	51.40	840,949
2022-03-14	52.00	53.40	50.00	51.40	1,344,968
2022-03-11	49.00	51.00	49.00	50.00	621,250
2022-03-10	52.00	52.00	49.30	50.20	899,855
2022-03-09	47.00	51.20	47.00	50.00	1,955,880
2022-03-08	49.10	49.10	46.40	47.70	649,131
2022-03-07	51.60	51.60	48.00	49.60	1,375,591
2022-03-04	54.80	54.80	51.80	53.40	1,407,657
2022-03-03	60.20	62.40	54.20	56.60	1,186,311
2022-03-02	60.20	65.00	59.00	62.00	1,755,408
2022-03-01	58.00	64.40	58.00	60.00	1,264,224
2022-02-28	55.00	57.80	52.20	57.80	629,316
2022-02-25	56.60	59.20	54.20	55.20	617,293
2022-02-24	55.20	56.60	52.00	55.40	1,364,642
2022-02-23	60.00	63.00	56.80	59.00	1,051,567
2022-02-22	55.20	64.80	53.60	61.60	1,360,550
2022-02-21	56.20	57.80	55.00	56.20	861,048
2022-02-18	56.00	58.60	55.20	56.00	1,097,013
2022-02-17	60.40	60.40	55.00	57.40	1,479,775
2022-02-16	61.60	62.60	59.60	60.40	773,230
2022-02-15	62.00	64.80	60.00	61.80	3,017,787
2022-02-14	69.80	69.80	60.00	61.00	3,000,086
2022-02-11	81.80	82.00	68.00	68.00	3,480,370
2022-02-10	66.80	81.60	66.80	81.60	5,725,209
2022-02-09	60.80	66.80	60.20	66.00	4,316,156
2022-02-08	54.80	61.00	53.00	52.00	4,747,857
2022-02-07	57.00	57.60	52.00	52.00	1,059,306
2022-02-04	53.80	57.80	51.00	55.00	3,770,464
2022-02-03	61.00	61.00	52.40	52.40	3,592,953
2022-02-02	65.60	66.80	59.00	59.00	5,061,530
2022-02-01	85.00	85.00	64.00	64.00	9,614,608
2022-01-31	115.00	119.00	113.50	118.00	137,136
2022-01-28	116.50	120.00	115.00	115.00	116,667
2022-01-27	122.50	122.50	115.50	119.00	104,926
2022-01-26	118.00	122.00	118.00	121.00	173,367
2022-01-25	124.50	125.00	119.00	122.00	352,386
2022-01-24	130.00	132.50	117.50	117.50	304,621
2022-01-21	140.50	140.50	132.50	134.50	1,259,943
2022-01-20	138.50	140.00	136.50	137.00	83,885
2022-01-19	141.00	143.50	138.00	138.00	103,599
2022-01-18	139.50	145.00	137.00	144.00	774,567
2022-01-17	130.00	140.00	130.00	139.50	212,482
2022-01-14	128.50	130.50	125.50	129.50	108,378
2022-01-13	134.50	134.50	128.50	131.00	62,200
2022-01-12	130.50	134.00	125.00	134.00	559,441
2022-01-11	133.50	135.50	130.00	133.00	98,899
2022-01-10	135.50	137.00	128.50	135.00	188,612
2022-01-07	135.50	139.50	133.00	133.00	115,670
2022-01-06	135.50	137.00	133.00	137.00	2,052,701
2022-01-05	139.50	143.00	136.50	138.00	116,742
2022-01-04	140.00	147.50	139.00	139.00	157,209
2022-01-03	145.00	145.00	145.00	145.00	0
2021-12-31	142.00	145.00	141.00	145.00	29,016
2021-12-30	143.00	143.00	140.00	142.00	77,100
2021-12-29	139.00	144.50	139.00	140.00	114,973
2021-12-28	139.50	139.50	139.50	139.50	0
2021-12-27	139.50	139.50	139.50	139.50	0
2021-12-24	142.50	143.50	138.00	139.50	77,020
2021-12-23	143.00	145.00	142.00	143.50	126,355
2021-12-22	137.50	144.00	137.00	142.00	221,793
2021-12-21	137.00	145.00	137.00	140.00	374,584
2021-12-20	136.50	140.00	130.50	140.00	332,811
2021-12-17	141.50	144.50	140.00	143.25	456,803
2021-12-16	140.00	145.00	137.00	143.50	409,093
2021-12-15	143.50	147.50	137.50	138.00	791,450
2021-12-14	135.00	160.00	132.00	145.00	2,475,737
2021-12-13	195.50	198.00	189.00	195.00	184,509
2021-12-10	190.50	199.00	190.50	191.00	124,932
2021-12-09	192.00	197.00	190.50	194.50	111,282
2021-12-08	197.50	202.00	190.50	197.00	65,638
2021-12-07	186.00	198.00	184.00	198.00	176,973
2021-12-06	180.00	186.00	180.00	181.00	88,504
2021-12-03	175.50	183.00	175.00	182.00	109,373
2021-12-02	176.00	181.50	175.00	175.00	95,163
2021-12-01	180.50	189.50	180.00	180.00	161,924
2021-11-30	180.50	185.50	178.00	185.50	91,840
2021-11-29	176.00	185.00	176.00	181.00	127,383
2021-11-26	184.00	185.50	175.00	177.00	228,309
2021-11-25	190.50	190.50	187.00	190.00	42,832
2021-11-24	193.00	193.00	189.00	189.00	39,837
2021-11-23	192.00	198.00	185.00	198.00	131,322
2021-11-22	198.00	199.50	192.50	196.00	198,587
2021-11-19	205.00	206.00	197.00	197.00	167,449
2021-11-18	210.00	213.00	205.00	205.00	67,678
2021-11-17	209.00	210.00	205.00	206.00	54,563
2021-11-16	219.00	219.00	204.00	207.00	104,721
2021-11-15	215.00	221.00	215.00	219.00	91,678
2021-11-12	221.00	222.00	215.00	215.00	66,690
2021-11-11	221.00	226.00	220.00	226.00	140,451
2021-11-10	216.00	229.00	216.00	224.00	321,005
2021-11-09	215.00	220.00	212.00	217.00	166,488
2021-11-08	217.00	219.00	211.00	211.00	211,482
2021-11-05	225.00	232.00	212.00	215.00	360,728
2021-11-04	203.00	226.00	201.00	226.00	278,413
2021-11-03	204.00	205.00	192.50	204.00	133,789
2021-11-02	195.50	203.00	195.00	202.00	58,495
2021-11-01	193.00	203.00	193.00	200.00	88,559
2021-10-29	192.50	200.00	192.50	200.00	64,710
2021-10-28	199.00	199.00	193.00	193.00	44,463
2021-10-27	197.00	207.00	196.00	200.00	90,231
2021-10-26	197.00	205.00	197.00	205.00	71,498
2021-10-25	204.00	204.00	193.50	197.50	58,149
2021-10-22	195.50	202.00	195.50	197.00	32,394
2021-10-21	201.00	201.00	193.50	195.50	191,080
2021-10-20	201.00	205.00	195.50	196.00	100,265
2021-10-19	208.00	209.00	200.00	201.00	74,591
2021-10-18	207.00	216.00	205.00	212.00	116,666
2021-10-15	202.00	208.00	202.00	203.00	132,035
2021-10-14	194.00	205.00	193.00	203.00	166,020
2021-10-13	192.00	196.50	190.00	193.00	174,943
2021-10-12	190.50	194.50	188.00	191.00	219,664
2021-10-11	195.50	196.00	186.00	194.00	158,264
2021-10-08	186.50	192.00	185.00	185.00	165,734
2021-10-07	199.50	201.00	186.00	193.50	174,036
2021-10-06	194.00	199.00	189.00	193.00	325,582
2021-10-05	208.00	208.00	191.50	198.00	438,628
2021-10-04	195.50	207.00	195.00	205.00	265,700
2021-10-01	196.00	202.00	195.00	198.00	577,891
2021-09-30	208.00	208.00	195.50	204.00	324,579
2021-09-29	191.00	207.00	191.00	207.00	349,975
2021-09-28	201.00	209.00	191.00	194.50	349,469
2021-09-27	211.00	214.00	198.00	201.00	670,829
2021-09-24	225.00	225.00	213.00	214.00	149,069
2021-09-23	225.00	225.00	215.00	225.00	297,396
2021-09-22	215.00	224.00	215.00	220.00	386,004
2021-09-21	215.00	218.00	212.00	212.00	193,202
2021-09-20	209.00	220.00	208.00	212.00	296,461
2021-09-17	218.00	225.00	217.00	225.00	134,272
2021-09-16	215.00	219.00	205.00	217.00	351,461
2021-09-15	221.00	221.00	213.00	215.00	290,158
2021-09-14	224.00	232.00	224.00	225.00	203,515
2021-09-13	231.00	231.00	225.00	230.00	118,697
2021-09-10	225.00	237.00	225.00	233.00	229,206
2021-09-09	229.00	230.00	215.00	225.00	248,965
2021-09-08	236.00	238.00	222.00	230.00	226,204
2021-09-07	242.00	242.00	234.00	239.00	390,131
2021-09-06	241.00	247.00	237.00	242.00	329,428
2021-09-03	249.00	249.00	240.00	245.00	96,460
2021-09-02	255.00	255.00	242.00	245.00	132,581
2021-09-01	248.00	257.00	248.00	255.00	206,251
2021-08-31	250.00	254.00	244.00	254.00	167,372
2021-08-30	251.00	251.00	251.00	251.00	0
2021-08-27	256.00	262.00	251.00	251.00	101,044
2021-08-26	260.00	260.00	255.00	257.00	78,662
2021-08-25	249.00	264.00	249.00	256.00	151,332
2021-08-24	254.00	254.00	249.00	251.00	263,424
2021-08-23	255.00	255.00	250.00	253.00	94,574
2021-08-20	247.00	253.00	245.00	253.00	395,562
2021-08-19	251.00	251.00	243.00	246.00	171,459
2021-08-18	259.00	259.00	252.00	252.00	424,956
2021-08-17	264.00	264.00	258.00	264.00	49,563
2021-08-16	265.00	272.00	260.00	265.00	65,337
2021-08-13	270.00	273.00	267.00	269.00	81,559
2021-08-12	262.00	274.00	262.00	267.00	153,895
2021-08-11	262.00	267.00	262.00	262.00	55,336
2021-08-10	270.00	270.00	261.00	263.00	69,753
2021-08-09	268.00	275.00	268.00	270.00	183,424
2021-08-06	265.00	269.00	265.00	265.00	83,834
2021-08-05	264.00	267.00	262.00	265.00	176,759
2021-08-04	264.00	270.00	259.00	265.00	137,116
2021-08-03	266.00	266.00	250.00	260.00	462,513
2021-08-02	270.00	270.00	266.00	270.00	171,097
2021-07-30	267.00	270.00	264.00	270.00	65,262
2021-07-29	265.00	270.00	265.00	269.00	205,606
2021-07-28	264.00	273.00	264.00	265.00	250,845
2021-07-27	256.00	267.00	256.00	265.00	92,498
2021-07-26	255.00	266.00	255.00	265.00	685,089
2021-07-23	253.00	260.00	246.00	251.00	149,437
2021-07-22	259.00	260.00	251.00	255.00	123,182
2021-07-21	245.00	260.00	245.00	260.00	247,284
2021-07-20	242.00	251.00	237.00	241.00	204,037
2021-07-19	230.00	241.00	224.00	238.00	523,022
2021-07-16	243.00	250.00	234.00	238.00	207,600
2021-07-15	266.00	266.00	242.00	242.00	173,065
2021-07-14	261.00	268.00	260.00	264.00	109,307
2021-07-13	260.00	266.00	256.00	265.00	486,574
2021-07-12	261.00	261.00	253.00	260.00	123,248
2021-07-09	259.00	265.00	254.00	261.00	114,110
2021-07-08	263.00	266.00	250.00	252.00	312,579
2021-07-07	281.00	281.00	260.00	267.00	173,730
2021-07-06	278.00	282.00	273.00	280.00	186,972
2021-07-05	281.00	284.00	277.00	280.00	139,580
2021-07-02	292.00	292.00	279.00	282.00	70,207
2021-07-01	285.00	285.00	282.00	282.00	77,920
2021-06-30	283.00	285.00	281.00	285.00	125,630
2021-06-29	300.00	300.00	280.00	282.00	166,422
2021-06-28	300.00	302.00	290.00	295.00	80,665
2021-06-25	302.00	307.00	291.00	300.00	285,571
2021-06-24	282.00	303.00	281.00	303.00	188,983
2021-06-23	295.00	296.00	264.00	281.00	574,199
2021-06-22	290.00	298.00	285.00	285.00	156,242
2021-06-21	299.00	299.00	285.00	290.00	133,977
2021-06-18	296.00	300.00	290.00	298.00	117,914
2021-06-17	296.00	298.00	289.00	296.00	106,117
2021-06-16	295.00	303.00	287.00	290.00	126,067
2021-06-15	301.00	302.00	296.00	296.00	102,630
2021-06-14	290.00	310.00	290.00	305.00	164,056
2021-06-11	294.00	295.00	285.00	290.00	60,358
2021-06-10	299.00	299.00	285.00	293.00	894,392
2021-06-09	284.00	300.00	273.00	298.00	496,703
2021-06-08	266.00	289.00	266.00	286.00	118,905
2021-06-07	272.00	272.00	266.00	270.00	2,113,814
2021-06-04	272.00	277.00	270.00	274.00	328,111
2021-06-03	280.00	282.00	271.00	271.00	58,288
2021-06-02	284.00	284.00	274.00	274.00	53,180
2021-06-01	278.00	285.00	274.00	285.00	60,935
2021-05-28	273.00	282.00	270.00	278.00	102,766
2021-05-27	271.00	275.00	270.00	275.00	58,057
2021-05-26	264.00	271.00	263.00	271.00	66,918
2021-05-25	274.00	274.00	256.00	265.00	203,283
2021-05-24	263.00	273.00	258.00	270.00	222,453
2021-05-21	257.00	267.00	254.00	260.00	124,979
2021-05-20	262.00	267.00	256.00	265.00	65,444
2021-05-19	266.00	274.00	256.00	265.00	127,904
2021-05-18	279.00	283.00	265.00	265.00	105,252
2021-05-17	282.00	285.00	273.00	278.00	271,323
2021-05-14	264.00	282.00	262.00	282.00	337,358
2021-05-13	288.00	288.00	267.00	268.00	271,251
2021-05-12	280.00	289.00	265.00	287.00	454,699
2021-05-11	282.00	283.00	262.00	276.00	818,820
2021-05-10	249.00	259.00	243.00	259.00	289,051
2021-05-07	243.00	250.00	242.00	242.00	351,126
2021-05-06	238.00	244.00	234.00	240.00	85,422
2021-05-05	245.00	245.00	230.00	236.00	218,991
2021-05-04	255.00	257.00	240.00	240.00	242,105
2021-04-30	259.00	260.00	252.00	252.00	130,094
2021-04-29	264.00	266.00	253.00	259.00	178,918
2021-04-28	260.00	269.00	259.00	264.00	124,199
2021-04-27	240.00	263.00	240.00	260.00	267,092
2021-04-26	242.00	250.00	242.00	250.00	279,985
2021-04-23	248.00	248.00	236.00	242.00	111,315
2021-04-22	244.00	245.00	240.00	241.00	240,456
2021-04-21	235.00	248.00	235.00	241.00	577,390
2021-04-20	234.00	235.00	212.00	232.00	6,052,649
2021-04-19	232.00	233.00	229.00	233.00	105,967
2021-04-16	223.00	230.00	223.00	227.00	53,947
2021-04-15	223.00	234.00	223.00	227.00	165,958
2021-04-14	230.00	232.00	228.00	231.00	33,328
2021-04-13	230.00	232.00	226.00	230.00	47,957
2021-04-12	229.00	233.00	222.00	222.00	100,151
2021-04-09	233.00	233.00	222.00	226.00	120,572
2021-04-08	218.00	235.00	218.00	223.00	543,773
2021-04-07	216.00	223.00	215.00	216.00	266,031
2021-04-06	210.00	216.00	206.00	213.50	178,484
2021-04-01	201.00	214.00	201.00	210.00	138,814
2021-03-31	205.00	212.00	199.50	212.00	141,826
2021-03-30	197.00	203.00	195.50	199.00	158,402
2021-03-29	204.00	204.00	186.00	187.00	488,075
2021-03-26	204.00	205.00	195.00	195.00	97,284
2021-03-25	195.00	204.00	193.00	196.00	95,220
2021-03-24	200.00	203.00	189.00	191.00	122,122
2021-03-23	199.50	199.50	189.50	196.00	71,461
2021-03-22	190.00	204.00	190.00	190.00	46,464
2021-03-19	200.00	203.00	192.00	192.00	47,148
2021-03-18	200.00	200.00	190.00	200.00	111,759
2021-03-17	197.00	201.00	194.50	199.00	72,810
2021-03-16	201.00	201.00	195.00	195.00	74,074
2021-03-15	201.00	202.00	196.00	196.00	152,160
2021-03-12	197.00	200.00	195.50	198.00	41,936
2021-03-11	195.00	202.00	194.00	199.00	126,094
2021-03-10	198.50	198.50	192.50	192.50	69,161
2021-03-09	182.00	196.50	182.00	190.00	64,042
2021-03-08	196.00	199.50	183.00	185.00	129,557
2021-03-05	198.00	201.00	196.00	196.00	33,472
2021-03-04	205.00	205.00	196.00	196.00	30,034
2021-03-03	200.00	205.00	196.50	197.50	139,250
2021-03-02	201.00	209.00	196.00	196.00	537,357
2021-03-01	195.00	209.00	191.00	207.00	402,551
2021-02-26	191.00	194.50	187.50	187.50	214,611
2021-02-25	188.00	206.00	187.50	190.50	1,642,512
2021-02-24	186.00	190.00	184.00	190.00	733,442
2021-02-23	190.00	190.00	180.50	185.00	118,429
2021-02-22	179.00	190.00	176.00	188.50	383,061
2021-02-19	170.50	179.00	170.50	179.00	235,669
2021-02-18	173.50	174.50	169.00	174.50	218,078
2021-02-17	161.50	173.00	161.50	168.50	935,398
2021-02-16	176.50	176.50	161.00	161.00	66,926
2021-02-15	171.00	173.50	170.50	172.00	83,935
2021-02-12	175.00	175.00	170.00	174.00	39,451
2021-02-11	177.00	177.00	168.00	175.00	146,477
2021-02-10	177.00	178.00	174.00	175.00	460,099
2021-02-09	170.50	175.00	164.50	172.50	807,783
2021-02-08	158.00	160.00	153.50	160.00	78,396
2021-02-05	157.50	160.00	152.00	160.00	194,078
2021-02-04	162.00	162.00	150.50	153.00	179,912
2021-02-03	153.50	157.00	153.00	154.50	75,126
2021-02-02	161.00	161.00	153.00	153.00	73,735
2021-02-01	155.00	161.00	153.00	161.00	66,083
2021-01-29	161.50	163.00	155.00	159.50	82,837
2021-01-28	151.00	166.50	145.00	166.00	418,918
2021-01-27	154.00	157.00	148.00	156.00	150,999
2021-01-26	149.00	162.50	139.50	154.00	249,654
2021-01-25	164.00	164.00	147.50	147.50	225,201
2021-01-22	169.00	169.00	155.00	157.50	99,061
2021-01-21	166.50	169.50	161.50	164.00	97,415
2021-01-20	159.50	166.00	157.00	157.00	715,021
2021-01-19	160.00	160.00	149.50	160.00	550,998
2021-01-18	156.50	156.50	147.50	153.00	47,314
2021-01-15	159.50	159.50	145.00	152.00	141,043
2021-01-14	166.50	166.50	159.50	159.50	23,543
2021-01-13	156.00	165.00	156.00	158.50	85,249
2021-01-12	164.50	165.00	155.00	155.00	372,634
2021-01-11	166.50	174.50	155.00	160.00	146,606
2021-01-08	165.50	176.00	165.50	172.00	478,831
2021-01-07	180.00	185.00	166.50	171.00	378,072
2021-01-06	177.00	188.00	170.50	181.00	345,302
2021-01-05	163.00	173.00	163.00	169.00	140,269
2021-01-04	168.50	175.50	155.00	171.50	185,376
2020-12-31	164.50	169.00	164.00	169.00	30,626
2020-12-30	162.00	175.50	162.00	167.50	132,653
2020-12-29	151.00	159.00	148.00	157.00	267,325
2020-12-24	150.00	152.00	147.50	151.00	157,570
2020-12-23	145.00	151.00	139.50	150.00	156,619
2020-12-22	144.00	145.00	136.50	146.75	64,985
2020-12-21	150.00	150.00	135.00	140.00	175,026
2020-12-18	146.00	146.00	144.00	144.00	33,963
2020-12-17	148.00	155.00	147.00	155.00	407,321
2020-12-16	147.50	147.50	140.50	142.50	76,487
2020-12-15	141.50	147.50	141.50	146.50	49,496
2020-12-14	146.00	147.50	141.00	143.75	109,356
2020-12-11	159.00	159.00	135.00	140.00	174,023
2020-12-10	155.50	155.50	152.50	151.75	428,442
2020-12-09	160.00	160.00	148.00	153.00	130,589
2020-12-08	163.50	168.00	155.50	165.00	203,046
2020-12-07	155.00	174.50	155.00	170.00	187,338
2020-12-04	166.00	167.00	152.00	153.50	424,875
2020-12-03	167.00	167.00	159.00	159.00	75,479
2020-12-02	165.00	169.00	163.00	163.00	83,136
2020-12-01	164.50	164.50	164.50	161.25	144,244
2020-11-30	160.00	171.50	160.00	161.00	93,864
2020-11-27	166.50	168.50	166.50	168.50	41,265
2020-11-26	175.50	175.50	158.00	170.00	164,099
2020-11-25	165.50	184.00	165.00	168.00	567,347
2020-11-24	158.00	165.50	150.50	160.00	118,096
2020-11-23	140.50	159.00	140.50	157.00	297,638
2020-11-20	139.50	146.50	139.50	146.00	55,049
2020-11-19	137.50	147.00	137.50	143.00	402,057
2020-11-18	143.00	143.50	135.00	139.00	181,947
2020-11-17	122.50	135.00	122.50	135.00	209,301
2020-11-16	118.50	120.00	114.50	121.75	243,174
2020-11-13	120.00	124.50	112.50	114.25	196,574
2020-11-12	132.50	133.00	119.50	119.50	340,427
2020-11-11	125.00	136.00	125.00	125.50	276,207
2020-11-10	121.00	130.50	121.00	126.50	261,790
2020-11-09	107.00	130.00	107.00	124.00	252,184
2020-11-06	103.00	104.50	102.50	104.50	317,959
2020-11-05	106.00	108.00	104.50	106.00	139,473
2020-11-04	98.20	98.20	98.00	100.20	108,439
2020-11-03	103.50	103.50	103.50	102.00	77,914
2020-11-02	103.00	103.50	102.50	100.50	155,218
2020-10-30	101.00	107.50	101.00	106.00	257,990
2020-10-29	99.80	106.00	99.80	106.00	150,674
2020-10-28	108.00	108.50	99.00	103.00	74,998
2020-10-27	110.00	111.50	110.00	110.25	80,330
2020-10-26	108.00	108.50	108.00	106.25	57,084
2020-10-23	105.00	105.50	104.00	104.75	260,158
2020-10-22	102.00	107.00	102.00	107.00	58,983
2020-10-21	100.00	104.50	100.00	101.00	97,305
2020-10-20	99.00	101.50	98.00	98.00	50,339
2020-10-16	100.00	101.50	96.00	96.00	67,563
2020-10-15	103.00	103.00	100.00	100.00	65,071
2020-10-14	106.00	106.00	103.00	103.00	67,334
2020-10-13	109.50	110.00	106.00	107.00	46,272
2020-10-12	113.50	114.50	110.00	110.50	62,019
2020-10-09	112.50	117.50	112.50	115.00	142,115
2020-10-08	109.00	116.00	109.00	111.00	56,858
2020-10-07	107.00	112.50	107.00	110.00	111,420
2020-10-06	103.00	110.50	103.00	108.00	140,539
2020-10-05	92.40	104.00	92.40	104.00	255,843
2020-10-02	89.00	92.60	89.00	92.60	58,696
2020-10-01	90.80	92.20	90.00	92.20	33,903
2020-09-30	90.20	92.60	90.00	92.60	172,027
2020-09-29	90.60	94.00	90.60	93.80	247,549
2020-09-28	91.80	94.00	91.80	94.00	27,589
2020-09-25	90.20	93.00	90.00	93.00	116,847
2020-09-24	97.40	97.40	85.00	90.00	336,527
2020-09-23	96.80	98.80	96.80	98.00	173,801
2020-09-22	93.40	93.40	92.00	91.80	25,986
2020-09-21	95.20	95.20	93.20	93.20	79,573
2020-09-18	100.00	100.00	95.80	97.50	75,653
2020-09-17	105.50	106.00	103.00	103.00	45,824
2020-09-16	108.00	108.00	108.00	106.75	12,040
2020-09-15	105.00	108.00	105.00	107.50	30,499
2020-09-14	107.00	109.50	105.00	109.50	33,829
2020-09-11	108.00	109.50	108.00	109.00	5,729
2020-09-10	110.50	110.50	108.00	108.25	177,402
2020-09-09	108.50	112.00	108.00	108.25	94,322
2020-09-08	115.50	115.50	105.00	109.50	62,502
2020-09-07	112.50	112.50	112.00	115.00	45,968
2020-09-04	114.50	115.00	114.50	115.00	6,313
2020-09-03	112.00	117.50	111.50	114.50	22,348
2020-09-02	111.00	115.00	111.00	112.00	181,094
2020-09-01	110.00	111.00	110.00	107.75	18,767
2020-08-28	110.50	111.00	110.50	108.75	119,390
2020-08-27	111.00	111.00	111.00	107.00	11,846
2020-08-26	110.00	110.00	108.00	106.50	544,160
2020-08-25	110.00	110.00	108.00	109.00	826,531
2020-08-24	110.00	110.00	108.00	107.75	34,752
2020-08-21	110.00	110.00	107.00	107.75	67,115
2020-08-20	107.50	107.50	107.00	107.00	113,988
2020-08-19	107.00	110.00	107.00	107.50	24,651
2020-08-18	105.50	112.00	105.50	110.00	21,553
2020-08-17	108.50	110.00	108.50	108.50	63,545
2020-08-14	101.50	106.50	101.00	106.00	64,016
2020-08-13	100.00	106.50	100.00	102.00	43,199
2020-08-12	97.80	99.80	97.80	98.90	58,833
2020-08-11	94.60	94.90	94.60	94.90	87,998
2020-08-10	94.80	97.80	94.80	94.60	115,237
2020-08-07	95.80	95.80	93.00	92.50	1,293,519
2020-08-06	97.00	99.00	90.20	91.40	193,995
2020-08-05	96.00	96.20	96.00	94.20	48,561
2020-08-04	91.40	98.00	91.40	94.20	32,537
2020-07-31	95.20	103.50	95.20	97.70	25,301
2020-07-30	97.40	100.00	97.40	100.35	59,629
2020-07-29	103.50	103.50	103.00	100.35	35,653
2020-07-28	100.60	101.10	100.60	101.10	13,185
2020-07-27	101.50	101.50	101.00	100.60	60,696
2020-07-24	105.00	105.50	102.00	103.75	84,179
2020-07-23	102.50	109.00	102.00	103.75	29,465
2020-07-22	109.00	109.00	102.50	102.50	13,138
2020-07-21	98.80	109.00	98.80	102.25	83,021
2020-07-20	102.00	102.00	101.00	103.00	32,193
2020-07-17	104.50	104.50	100.00	103.00	78,393
2020-07-16	105.00	105.00	105.00	105.25	9,026
2020-07-15	105.00	105.00	104.00	105.50	45,970
2020-07-14	104.00	104.00	104.00	105.50	84,793
2020-07-13	109.50	109.50	104.00	106.50	44,766
2020-07-10	108.50	109.50	104.50	107.25	20,098
2020-07-09	104.50	112.50	104.00	108.50	26,094
2020-07-08	109.50	110.00	105.00	108.00	65,777
2020-07-07	110.00	110.00	110.00	105.50	24,915
2020-07-06	111.50	111.50	102.00	104.00	100,231
2020-07-03	110.00	110.00	107.00	107.75	26,030
2020-07-02	108.00	113.00	105.00	107.50	96,662
2020-07-01	109.00	116.00	109.00	110.50	32,197
2020-06-30	115.50	115.50	109.00	110.75	42,388
2020-06-29	112.50	113.00	110.00	111.00	88,859
2020-06-26	110.50	110.50	110.00	109.50	48,843
2020-06-25	110.00	110.00	109.25	109.25	19,900
2020-06-24	106.00	108.00	106.00	105.25	66,696
2020-06-23	105.50	112.00	104.50	105.25	53,059
2020-06-22	111.00	116.00	105.50	108.25	963,097
2020-06-19	115.00	118.50	114.50	114.00	66,125
2020-06-18	123.00	125.50	117.00	117.50	66,526
2020-06-17	120.00	124.00	118.50	121.00	156,048
2020-06-16	125.00	129.50	122.00	121.00	208,044
2020-06-15	107.00	118.00	107.00	114.75	240,217
2020-06-12	103.50	114.00	103.00	109.25	175,571
2020-06-11	108.00	114.50	105.00	103.00	77,870
2020-06-10	121.00	121.00	115.00	116.25	110,448
2020-06-09	122.00	124.00	121.50	120.75	171,796
2020-06-08	132.50	132.50	115.00	123.25	223,308
2020-06-05	138.00	138.00	129.00	132.25	221,526
2020-06-04	131.50	135.00	125.50	131.50	84,013
2020-06-03	135.50	139.50	130.50	132.75	44,080
2020-06-02	136.00	138.00	132.00	130.00	79,944
2020-06-01	136.00	140.00	135.00	135.50	114,867
2020-05-29	128.00	132.50	126.00	129.75	45,413
2020-05-28	125.00	132.00	120.00	129.75	129,682
2020-05-27	115.00	128.50	115.00	113.50	144,886
2020-05-26	110.00	116.00	110.00	113.50	113,877
2020-05-22	101.50	111.00	101.50	103.75	24,898
2020-05-21	101.50	104.00	101.50	103.75	11,091
2020-05-20	101.50	112.00	101.00	106.25	105,456
2020-05-19	109.00	109.00	101.00	101.75	129,422
2020-05-18	109.00	109.00	103.00	102.00	128,896
2020-05-15	109.00	109.00	104.50	102.00	26,472
2020-05-14	108.50	109.00	103.50	102.50	143,163
2020-05-13	99.20	108.50	99.00	101.50	46,824
2020-05-12	103.50	110.00	100.50	102.00	101,599
2020-05-11	95.20	104.00	95.00	99.50	62,472
2020-05-07	101.00	101.00	101.00	97.00	30,156
2020-05-06	92.80	96.00	92.80	94.60	28,002
2020-05-05	91.20	98.80	91.20	94.70	37,040
2020-05-04	91.20	93.00	91.20	92.10	46,257
2020-05-01	93.40	96.00	90.80	91.80	73,514
2020-04-30	98.00	99.80	96.00	103.50	181,322
2020-04-29	101.50	108.00	100.00	103.50	187,368
2020-04-28	115.50	116.50	106.50	111.50	150,094
2020-04-27	114.50	116.50	109.00	111.50	412,248
2020-04-24	99.00	108.00	98.80	105.50	111,217
2020-04-23	98.40	102.50	98.40	99.00	33,935
2020-04-22	94.00	101.50	90.00	92.00	488,930
2020-04-21	79.00	96.40	78.20	92.00	976,348
2020-04-20	74.20	75.00	70.40	74.50	173,073
2020-04-17	71.00	72.00	71.00	73.00	543,260
2020-04-16	70.80	71.00	70.60	68.50	69,652
2020-04-15	72.00	72.00	62.60	67.30	109,068
2020-04-14	78.00	78.00	71.20	78.80	174,574
2020-04-09	78.20	81.80	78.00	78.80	94,221
2020-04-08	76.20	82.00	76.20	79.90	96,540
2020-04-07	84.40	84.80	81.00	81.50	118,206
2020-04-06	82.80	84.00	78.20	79.00	54,958
2020-04-03	85.00	87.80	84.60	86.00	26,702
2020-04-03	85.00	87.80	77.00	79.00	427,485
2020-04-02	88.60	90.60	83.80	86.00	79,338
2020-04-02	88.60	90.60	88.60	84.90	68,576
2020-04-01	90.00	90.00	81.60	87.00	71,566
2020-04-01	90.00	90.00	81.60	82.10	61,358
2020-03-31	80.00	82.00	80.00	76.50	54,621
2020-03-30	72.20	79.00	72.20	73.10	158,488
2020-03-27	70.20	76.00	70.20	72.40	58,445
2020-03-26	76.00	76.00	70.00	72.50	765,413
2020-03-25	68.20	77.00	68.20	66.30	139,767
2020-03-24	61.80	68.00	61.80	59.30	417,281
2020-03-23	61.80	63.00	56.00	61.00	112,663
2020-03-20	63.00	70.00	63.00	61.50	154,297
2020-03-19	39.00	60.00	38.00	40.55	1,717,597
2020-03-18	48.80	48.80	32.80	52.00	410,127
2020-03-17	80.00	80.00	58.40	78.30	68,110
2020-03-16	98.20	98.20	76.00	102.25	201,638
2020-03-13	100.00	103.00	89.00	99.20	166,397
2020-03-12	106.00	106.00	103.00	110.00	112,227
2020-03-11	119.00	119.50	103.50	118.75	106,072
2020-03-10	118.50	120.00	118.50	112.50	48,618
2020-03-09	123.50	129.50	120.00	129.75	83,519
2020-03-06	135.00	135.50	128.50	129.75	128,883
2020-03-05	141.00	141.00	133.50	139.75	142,604
2020-03-04	144.50	144.50	138.00	142.00	53,947
2020-03-03	144.50	145.00	142.00	140.25	89,987
2020-03-02	138.00	144.00	137.50	131.50	85,713
2020-02-28	129.00	133.50	127.50	136.25	118,766
2020-02-27	150.00	150.00	135.50	143.25	69,232
2020-02-26	145.50	145.50	145.00	148.00	87,576
2020-02-25	147.00	149.50	145.00	150.75	44,038
2020-02-24	160.50	160.50	153.00	162.50	112,434
2020-02-21	165.50	170.00	160.50	162.50	100,345
2020-02-20	146.50	171.50	146.50	167.75	431,949
2020-02-19	141.50	145.00	138.00	144.75	483,146
2020-02-18	146.00	150.00	141.00	142.50	1,415,146
2020-02-17	150.50	152.00	143.00	146.00	1,655,882
2020-02-14	151.50	156.00	150.00	152.50	62,427
2020-02-13	156.50	156.50	150.50	154.00	244,207
2020-02-12	156.00	157.00	148.00	155.50	271,267
2020-02-11	157.50	160.00	153.00	155.75	430,822
2020-02-10	170.50	170.50	157.50	162.75	553,383
2020-02-07	183.00	184.00	175.00	177.25	39,440
2020-02-06	185.00	186.00	176.50	182.25	176,260
2020-02-05	190.00	190.00	185.00	186.75	37,345
2020-02-04	188.00	189.50	185.50	188.25	130,682
2020-02-03	187.00	189.50	185.00	188.50	61,725
2020-01-31	190.00	190.00	185.50	188.50	25,781
2020-01-30	184.00	188.50	184.00	188.50	197,412
2020-01-29	190.00	190.00	184.00	186.50	275,244
2020-01-28	200.00	200.00	187.00	188.50	82,885
2020-01-27	203.00	203.00	197.00	201.50	115,026
2020-01-24	206.00	211.00	201.00	205.50	184,651
2020-01-23	205.00	206.00	201.00	205.50	306,951
2020-01-22	202.00	205.00	195.50	203.50	172,756
2020-01-21	184.00	206.00	180.50	201.50	352,507
2020-01-20	171.00	190.00	171.00	184.25	293,598
2020-01-17	170.00	171.50	165.00	169.75	170,333
2020-01-16	175.00	175.00	168.00	170.50	131,799
2020-01-15	177.00	180.00	171.00	173.00	112,257
2020-01-14	176.50	177.50	174.00	176.25	99,174
2020-01-13	183.50	188.00	174.00	177.50	1,588,231
2020-01-10	150.00	184.50	150.00	179.50	1,294,819
2020-01-09	230.00	230.00	226.00	224.50	74,484
2020-01-08	235.00	235.00	230.00	231.00	80,941
2020-01-07	236.00	236.00	225.00	225.50	27,029
2020-01-06	225.00	235.00	224.00	230.50	69,406
2020-01-03	226.00	230.00	224.00	227.50	111,446
2020-01-02	226.00	226.00	226.00	227.50	23,802
2019-12-31	230.00	230.00	225.00	227.50	49,651
2019-12-30	231.00	239.00	230.00	233.00	41,286
2019-12-27	225.00	236.00	225.00	230.50	63,918
2019-12-24	227.00	227.00	226.50	226.50	25,342
2019-12-23	230.00	230.00	225.00	226.50	49,026
2019-12-20	229.00	230.00	222.00	225.50	48,037
2019-12-19	233.00	233.00	227.00	228.00	44,592
2019-12-18	228.00	228.00	228.00	230.50	15,091
2019-12-17	231.00	234.00	226.00	231.50	520,217
2019-12-16	233.00	236.00	233.00	234.50	85,786
2019-12-13	229.00	237.00	226.00	232.00	1,239,601
2019-12-12	218.00	220.00	212.00	214.00	83,351
2019-12-11	224.00	224.00	220.00	223.50	25,982
2019-12-10	222.00	225.00	219.00	222.00	20,486
2019-12-09	223.00	225.00	216.00	218.00	680,011
2019-12-06	219.00	224.00	219.00	218.00	53,143
2019-12-05	229.00	229.00	219.00	221.50	244,357
2019-12-04	224.00	226.00	221.00	221.50	69,123
2019-12-03	232.00	232.00	224.00	225.50	61,042
2019-12-02	231.00	238.00	225.00	230.50	81,559
2019-11-29	237.00	238.00	227.00	232.50	135,289
2019-11-28	230.00	239.00	225.00	231.50	55,609
2019-11-27	235.00	240.00	234.00	234.00	10,840
2019-11-26	237.00	237.00	237.00	237.00	26,016
2019-11-25	236.00	245.00	231.00	238.00	46,719
2019-11-22	234.00	250.00	234.00	239.00	25,123
2019-11-21	235.00	245.00	235.00	234.00	39,097
2019-11-20	246.00	250.00	230.00	241.50	56,785
2019-11-19	250.00	252.00	243.00	247.50	54,980
2019-11-18	230.00	240.00	229.00	242.50	1,049,000
2019-11-15	221.00	231.00	220.00	223.50	68,241
2019-11-14	237.00	238.00	220.00	222.00	117,482
2019-11-13	243.00	249.00	238.00	235.00	66,270
2019-11-12	246.00	247.00	242.00	243.00	66,372
2019-11-11	250.00	252.00	245.00	250.00	86,508
2019-11-08	250.00	250.00	245.00	247.50	30,283
2019-11-07	260.00	260.00	253.00	256.50	43,183
2019-11-06	260.00	260.00	258.00	259.00	209,853
2019-11-05	262.00	263.00	249.00	256.50	31,860
2019-11-04	270.00	270.00	258.00	261.50	1,734,650
2019-11-01	272.00	273.00	265.00	270.50	71,509
2019-10-31	273.00	277.00	270.00	271.00	25,994
2019-10-30	266.00	268.00	266.00	272.50	9,624
2019-10-29	273.00	273.00	273.00	274.00	12,281
2019-10-28	271.00	278.00	271.00	274.00	43,154
2019-10-25	278.00	278.00	272.00	272.00	7,140
2019-10-24	273.00	278.00	258.00	266.00	60,542
2019-10-23	284.00	284.00	276.00	276.50	18,044
2019-10-22	282.00	286.00	279.00	279.00	41,762
2019-10-21	281.00	281.00	277.00	278.50	65,951
2019-10-18	274.00	274.00	274.00	279.50	14,106
2019-10-17	280.00	280.00	280.00	279.50	38,401
2019-10-16	266.00	274.00	266.00	269.00	26,566
2019-10-15	265.00	285.00	265.00	265.00	137,092
2019-10-14	265.00	265.00	263.00	265.00	23,085
2019-10-11	260.00	272.00	260.00	272.50	99,048
2019-10-10	255.00	255.00	255.00	259.00	72,722
2019-10-09	255.00	255.00	255.00	259.00	147,435
2019-10-08	259.00	263.00	255.00	260.00	45,462
2019-10-07	261.00	264.00	255.00	259.00	67,988
2019-10-04	269.00	272.00	261.00	268.50	9,246
2019-10-03	270.00	273.00	261.00	263.50	155,238
2019-10-02	276.00	280.00	269.00	272.00	54,302
2019-10-01	280.00	287.00	276.00	282.50	79,643
2019-09-30	278.00	282.00	271.00	276.50	53,831
2019-09-27	267.00	282.00	267.00	278.50	125,564
2019-09-26	262.00	262.00	262.00	265.00	4,204
2019-09-25	264.00	264.00	264.00	264.00	397,466
2019-09-24	259.00	268.00	259.00	263.00	5,418
2019-09-23	260.00	265.00	256.00	260.50	38,869
2019-09-20	264.00	264.00	262.00	263.00	126,041
2019-09-19	263.00	269.00	262.00	265.50	22,732
2019-09-18	268.00	268.00	264.50	264.50	8,122
2019-09-17	263.00	268.00	262.00	265.00	28,491
2019-09-16	261.00	268.00	261.00	264.50	29,249
2019-09-13	267.00	267.00	260.00	264.00	59,916
2019-09-12	253.00	267.00	253.00	264.00	63,433
2019-09-11	260.00	260.00	252.00	259.50	18,572
2019-09-10	250.00	259.00	250.00	255.00	17,723
2019-09-09	262.00	265.00	245.00	252.00	83,567
2019-09-06	250.00	262.00	250.00	256.50	26,303
2019-09-05	251.00	263.00	250.00	252.50	22,851
2019-09-04	262.00	263.00	256.00	260.00	37,524
2019-09-03	258.00	264.00	257.00	257.00	28,253
2019-08-30	251.00	251.00	251.00	260.50	13,280
2019-08-29	250.00	265.00	250.00	255.00	16,392
2019-08-28	260.00	260.00	260.00	255.00	10,186
2019-08-27	255.00	265.00	250.00	260.50	26,962
2019-08-23	255.00	255.00	255.00	262.00	11,543
2019-08-22	254.00	265.00	254.00	262.00	12,276
2019-08-21	254.00	267.00	254.00	263.00	26,625
2019-08-20	266.00	266.00	256.00	258.50	26,957
2019-08-19	257.00	266.00	250.00	253.50	32,905
2019-08-16	254.00	266.00	250.00	257.00	48,087
2019-08-15	251.00	260.00	251.00	256.50	15,911
2019-08-14	263.00	268.00	256.00	258.50	30,687
2019-08-13	268.00	268.00	255.00	259.00	49,736
2019-08-12	265.00	270.00	263.00	263.50	25,788
2019-08-09	259.00	260.00	250.00	255.50	192,552
2019-08-08	256.00	260.00	256.00	256.50	23,419
2019-08-07	250.00	258.00	250.00	261.50	46,492
2019-08-06	260.00	260.00	252.00	257.00	55,253
2019-08-05	268.00	268.00	255.00	258.50	42,160
2019-08-02	268.00	268.00	261.00	264.00	73,884
2019-08-01	262.00	263.00	250.00	257.50	49,903
2019-07-31	263.00	265.00	257.00	251.50	96,263
2019-07-30	241.00	253.00	241.00	254.50	73,292
2019-07-29	249.00	250.00	238.00	243.50	59,416
2019-07-26	249.00	251.00	238.00	247.00	40,061
2019-07-25	238.00	243.00	237.00	241.00	447,529
2019-07-24	247.00	249.00	235.00	239.00	132,233
2019-07-23	255.00	260.00	246.00	250.00	739,676
2019-07-22	257.00	258.00	254.00	255.50	130,222
2019-07-19	256.00	260.00	255.00	256.00	35,570
2019-07-18	260.00	264.00	257.00	258.00	610,039
2019-07-17	263.00	264.00	258.00	261.50	64,710
2019-07-16	262.00	262.00	258.00	259.50	131,050
2019-07-15	253.00	268.00	253.00	258.50	200,704
2019-07-12	248.00	261.00	247.00	256.00	31,918
2019-07-11	247.00	254.00	246.00	246.50	141,790
2019-07-10	253.00	255.00	248.00	248.50	28,547
2019-07-09	247.00	251.00	247.00	248.00	81,151
2019-07-08	245.00	252.00	244.00	246.50	77,702
2019-07-05	257.00	264.00	253.00	253.50	16,036
2019-07-04	253.00	257.00	252.00	253.50	30,853
2019-07-03	249.00	257.00	246.00	254.50	17,455
2019-07-02	255.00	260.00	249.00	252.00	51,986
2019-07-01	256.00	259.00	255.00	250.50	35,289
2019-06-28	256.00	259.00	250.00	256.00	36,404
2019-06-27	257.00	258.00	256.00	256.50	24,525
2019-06-26	260.00	260.00	258.00	259.00	31,253
2019-06-25	271.00	271.00	257.00	264.00	41,489
2019-06-24	265.00	265.00	259.00	264.00	20,696
2019-06-21	272.00	272.00	270.00	265.50	14,682
2019-06-20	266.00	272.00	265.00	265.50	22,388
2019-06-19	264.00	267.00	264.00	268.50	24,558
2019-06-18	268.00	268.00	259.00	264.00	39,359
2019-06-17	266.00	272.00	264.00	265.50	40,686
2019-06-14	263.00	266.00	261.00	260.50	24,883
2019-06-13	272.00	272.00	261.00	259.50	136,389
2019-06-12	273.00	273.00	268.00	268.50	43,581
2019-06-11	262.00	264.00	262.00	264.00	33,062
2019-06-10	270.00	270.00	262.00	266.50	16,321
2019-06-07	271.00	279.00	269.00	267.00	78,606
2019-06-06	264.00	280.00	264.00	268.00	154,698
2019-06-05	252.00	256.00	252.00	254.00	186,606
2019-06-04	253.00	260.00	253.00	256.00	50,800
2019-06-03	255.00	262.00	255.00	257.50	50,025
2019-05-31	269.00	269.00	269.00	260.50	8,253
2019-05-30	270.00	270.00	265.00	260.50	188,235
2019-05-29	267.00	267.00	256.00	259.00	17,881
2019-05-28	267.00	268.00	266.00	264.50	16,309
2019-05-24	251.00	272.00	251.00	265.50	152,197
2019-05-23	256.00	270.00	255.00	260.00	77,157
2019-05-22	265.00	268.00	252.00	261.00	32,704
2019-05-21	271.00	272.00	250.00	258.50	151,826
2019-05-20	272.00	273.00	267.00	270.50	43,926
2019-05-17	270.00	282.00	270.00	273.50	39,798

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588