Jadestone Energy Share History

Jadestone Energy Share Price history. The following table shows end-of-day data JSE historical share prices for Jadestone Energy, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-14	34.00	35.00	33.50	33.50	1,203,286
2024-05-13	34.50	34.50	34.00	34.00	1,176,685
2024-05-10	32.50	35.00	35.00	35.00	3,045,162
2024-05-09	32.25	32.50	31.90	32.50	2,446,156
2024-05-08	30.50	32.00	30.50	32.00	2,405,373
2024-05-07	28.50	30.50	29.80	30.50	3,239,490
2024-05-06	28.50	28.50	28.50	28.50	0
2024-05-03	28.00	28.50	28.00	28.50	1,680,153
2024-05-02	28.00	28.00	27.75	28.00	2,125,453
2024-05-01	28.25	29.00	28.00	28.20	764,096
2024-04-30	27.50	28.25	28.00	28.25	999,117
2024-04-29	27.50	27.50	25.50	27.50	2,096,415
2024-04-26	27.00	28.25	27.00	28.25	2,251,635
2024-04-25	27.25	27.50	27.50	27.50	360,988
2024-04-24	27.25	27.25	27.00	27.25	454,736
2024-04-23	27.25	27.50	26.75	27.00	438,121
2024-04-22	26.50	27.50	27.00	27.25	940,118
2024-04-19	26.50	26.50	26.25	26.50	768,084
2024-04-18	26.75	26.80	26.50	26.50	1,432,726
2024-04-17	28.00	27.30	26.90	26.90	705,970
2024-04-16	29.00	28.00	27.70	27.75	1,083,853
2024-04-15	29.50	30.50	29.10	29.10	1,732,117
2024-04-12	28.50	29.50	27.50	29.20	2,356,747
2024-04-11	25.50	28.00	26.10	28.00	8,871,983
2024-04-10	23.75	23.75	23.75	23.75	0
2024-04-09	23.75	23.75	23.75	23.75	0
2024-04-08	23.75	23.75	23.75	23.75	0
2024-04-05	23.75	23.75	23.75	23.75	0
2024-04-04	23.75	23.75	23.75	23.75	0
2024-04-03	23.75	23.75	23.75	23.75	0
2024-04-02	23.75	23.75	23.75	23.75	0
2024-04-01	23.75	23.75	23.75	23.75	0
2024-03-29	23.75	23.75	23.75	23.75	0
2024-03-28	23.75	23.75	23.75	23.75	0
2024-03-27	23.75	23.75	23.75	23.75	0
2024-03-26	23.75	23.75	23.75	23.75	0
2024-03-25	23.75	23.75	23.75	23.75	0
2024-03-22	23.75	23.75	23.75	23.75	0
2024-03-21	23.75	23.75	23.75	23.75	0
2024-03-20	23.75	23.75	23.75	23.75	0
2024-03-19	23.75	23.75	23.75	23.75	0
2024-03-18	23.75	23.75	23.75	23.75	0
2024-03-15	23.75	23.75	23.75	23.75	0
2024-03-14	23.75	23.75	23.75	23.75	0
2024-03-13	23.75	23.75	23.75	23.75	0
2024-03-12	23.75	23.75	23.75	23.75	0
2024-03-11	23.75	23.75	23.75	23.75	0
2024-03-08	23.75	23.75	23.75	23.75	0
2024-03-07	23.75	23.75	23.75	23.75	0
2024-03-06	23.75	23.75	23.75	23.75	0
2024-03-05	23.75	23.75	23.75	23.75	0
2024-03-04	23.75	23.75	23.75	23.75	0
2024-03-01	23.75	23.75	23.75	23.75	0
2024-02-29	23.75	23.75	23.75	23.75	0
2024-02-28	23.75	23.75	23.75	23.75	0
2024-02-27	23.75	23.75	23.75	23.75	0
2024-02-26	23.75	23.75	23.75	23.75	0
2024-02-23	23.75	23.75	23.75	23.75	0
2024-02-22	23.75	23.75	23.75	23.75	0
2024-02-21	23.75	23.75	23.75	23.75	0
2024-02-20	23.75	23.75	23.75	23.75	0
2024-02-19	23.75	23.75	23.75	23.75	0
2024-02-16	23.75	23.75	23.75	23.75	0
2024-02-15	23.75	23.75	23.75	23.75	0
2024-02-14	23.75	23.75	23.75	23.75	0
2024-02-13	23.75	23.75	23.75	23.75	0
2024-02-12	23.50	23.80	23.75	23.75	5,404,475
2024-02-09	24.00	24.00	23.00	23.00	931,585
2024-02-08	25.50	24.00	24.00	24.00	1,174,945
2024-02-07	25.75	25.60	25.60	25.60	439,371
2024-02-06	26.00	26.25	25.50	25.50	453,122
2024-02-05	26.25	26.25	26.25	26.25	401,219
2024-02-02	26.25	26.25	26.25	26.25	235,277
2024-02-01	27.00	27.00	26.25	26.25	895,087
2024-01-31	27.50	28.10	26.90	26.90	892,640
2024-01-30	26.50	26.50	26.50	26.50	263,660
2024-01-29	27.00	27.00	26.25	27.00	711,225
2024-01-26	26.00	27.50	25.75	27.00	2,586,126
2024-01-25	26.40	26.40	25.25	25.50	2,231,561
2024-01-24	26.75	26.75	26.25	26.25	199,808
2024-01-23	26.75	26.50	26.50	26.50	195,190
2024-01-22	27.00	27.25	26.70	26.75	784,445
2024-01-19	26.75	27.25	27.00	27.00	899,960
2024-01-18	27.50	27.40	26.75	27.00	2,305,824
2024-01-17	29.25	28.00	27.40	27.75	3,621,696
2024-01-16	30.00	29.50	28.75	29.00	2,776,512
2024-01-15	34.00	34.50	30.20	30.20	4,869,486
2024-01-12	35.50	36.80	36.80	36.80	888,358
2024-01-11	34.00	35.50	35.50	35.50	935,807
2024-01-10	34.00	33.50	33.50	33.50	55,881
2024-01-09	34.75	34.20	33.25	34.20	1,178,587
2024-01-08	35.00	35.00	34.75	34.75	396,836
2024-01-05	34.75	35.00	34.70	35.00	405,443
2024-01-04	36.50	36.50	34.75	34.75	519,877
2024-01-03	36.25	36.25	35.75	35.75	118,799
2024-01-02	36.50	36.50	36.00	36.50	54,329
2024-01-01	36.50	36.50	36.50	36.50	0
2023-12-29	36.50	36.50	35.30	36.50	93,613
2023-12-28	36.50	36.50	36.50	36.50	210,199
2023-12-27	35.50	36.50	35.10	36.50	310,904
2023-12-26	36.00	36.00	36.00	36.00	0
2023-12-25	36.00	36.00	36.00	36.00	0
2023-12-22	36.00	36.00	36.00	36.00	75,624
2023-12-21	36.00	36.00	36.00	36.00	120,376
2023-12-20	35.00	36.25	36.00	36.00	467,556
2023-12-19	34.75	35.50	34.75	35.00	279,882
2023-12-18	35.50	34.75	34.40	34.40	382,062
2023-12-15	35.00	35.00	35.00	35.00	328,463
2023-12-14	34.50	36.00	36.00	36.00	429,441
2023-12-13	36.00	34.50	34.50	34.50	546,286
2023-12-12	37.25	37.00	35.50	35.50	551,092
2023-12-11	36.50	37.25	36.50	37.25	498,110
2023-12-08	37.00	37.00	36.80	37.00	454,103
2023-12-07	37.00	36.70	36.70	36.70	693,985
2023-12-06	38.00	37.30	37.30	37.30	1,072,981
2023-12-05	38.50	39.00	38.00	38.00	2,743,181
2023-12-04	37.00	38.10	36.50	38.10	3,454,321
2023-12-01	33.00	35.00	32.80	35.00	1,024,319
2023-11-30	33.25	33.20	33.00	33.00	289,580
2023-11-29	33.25	33.50	33.50	33.50	1,248,286
2023-11-28	34.00	34.00	33.00	33.00	210,878
2023-11-27	34.75	34.20	33.50	33.50	732,514
2023-11-24	35.00	35.50	34.50	34.75	1,087,481
2023-11-23	33.25	35.00	34.00	35.00	1,691,645
2023-11-22	32.50	33.20	32.00	33.20	474,266
2023-11-21	31.50	32.50	32.50	32.50	393,360
2023-11-20	31.25	31.50	31.20	31.50	1,248,394
2023-11-17	32.00	32.25	31.40	31.40	1,190,966
2023-11-16	32.75	32.80	32.00	32.00	393,994
2023-11-15	31.50	33.50	32.75	32.75	637,069
2023-11-14	30.75	32.00	31.00	32.00	5,583,629
2023-11-13	30.25	31.25	30.40	30.40	2,836,473
2023-11-10	29.50	29.75	29.50	29.50	241,597
2023-11-09	30.50	30.00	29.75	29.75	504,973
2023-11-08	30.75	30.50	30.00	30.00	467,276
2023-11-07	31.00	31.00	30.75	30.75	376,113
2023-11-06	31.25	32.50	31.00	31.00	1,747,628
2023-11-03	30.25	31.50	31.50	31.50	680,129
2023-11-02	29.40	30.25	29.40	30.25	1,467,440
2023-11-01	29.50	30.00	29.50	29.50	134,904
2023-10-31	29.50	29.50	29.50	29.50	93,643
2023-10-30	29.75	29.50	29.25	29.50	289,595
2023-10-27	30.25	29.75	29.50	29.50	814,761
2023-10-26	30.75	30.75	29.70	30.25	937,955
2023-10-25	31.20	31.50	30.00	30.00	313,824
2023-10-24	31.75	32.00	31.70	31.70	339,057
2023-10-23	32.00	32.00	31.75	31.75	256,080
2023-10-20	32.00	31.50	31.50	31.50	413,129
2023-10-19	32.00	32.00	32.00	32.00	533,464
2023-10-18	31.60	32.10	31.60	32.10	804,049
2023-10-17	32.50	32.30	32.30	32.30	550,051
2023-10-16	33.00	32.50	32.50	32.50	774,627
2023-10-13	33.50	33.50	33.00	33.00	186,339
2023-10-12	33.00	33.75	33.00	33.50	782,800
2023-10-11	32.00	33.50	33.50	33.50	1,036,903
2023-10-10	31.75	32.40	32.00	32.00	1,598,557
2023-10-09	30.40	32.25	30.40	32.00	3,621,064
2023-10-06	30.25	29.75	28.80	28.80	1,555,214
2023-10-05	31.50	31.50	30.00	30.00	727,364
2023-10-04	31.50	32.00	31.20	31.20	521,631
2023-10-03	31.50	31.50	31.00	31.00	415,597
2023-10-02	32.50	32.25	31.50	31.50	431,915
2023-09-29	32.50	32.50	32.50	32.50	138,920
2023-09-28	31.50	32.90	32.40	32.40	2,533,914
2023-09-27	31.75	32.30	31.50	31.50	2,586,473
2023-09-26	32.50	32.00	31.25	31.50	1,867,881
2023-09-25	33.25	33.00	32.00	32.00	484,715
2023-09-22	33.50	34.00	33.00	33.00	760,922
2023-09-21	34.25	33.00	33.00	33.00	391,370
2023-09-20	35.75	34.75	34.25	34.25	1,424,739
2023-09-19	33.00	37.25	32.50	36.00	1,491,563
2023-09-18	34.75	35.00	34.50	34.50	407,517
2023-09-15	35.50	35.50	34.75	34.75	283,881
2023-09-14	34.50	35.50	35.50	35.50	658,916
2023-09-13	35.75	34.50	33.50	34.50	973,093
2023-09-12	38.50	36.00	36.00	36.00	893,586
2023-09-11	38.50	38.50	38.50	38.50	214,159
2023-09-08	38.60	38.50	38.50	38.50	1,020,509
2023-09-07	38.00	39.50	37.25	38.00	1,566,339
2023-09-06	36.50	37.00	36.50	37.00	1,353,755
2023-09-05	36.00	36.60	36.00	36.60	1,047,260
2023-09-04	36.25	36.00	35.75	35.90	1,865,563
2023-09-01	37.50	38.25	36.00	36.00	2,171,226
2023-08-31	33.25	37.20	36.75	37.20	4,973,479
2023-08-30	32.00	33.60	33.00	33.60	3,747,064
2023-08-29	28.70	32.50	28.50	32.00	3,287,208
2023-08-28	28.80	28.80	28.80	28.80	0
2023-08-25	27.60	28.80	27.50	28.80	1,381,594
2023-08-24	28.50	28.50	27.50	27.50	1,022,109
2023-08-23	23.00	28.10	28.10	28.10	6,639,551
2023-08-22	22.00	23.00	22.00	22.10	503,423
2023-08-21	22.00	22.50	22.00	22.25	930,116
2023-08-18	22.75	22.50	22.00	22.00	894,670
2023-08-17	23.25	22.80	22.60	22.60	462,112
2023-08-16	23.75	23.00	22.50	23.00	1,148,649
2023-08-15	24.50	24.00	24.00	24.00	1,097,620
2023-08-14	25.50	25.50	24.25	25.00	953,476
2023-08-11	25.75	25.75	25.50	25.50	1,645,915
2023-08-10	24.75	25.60	25.60	25.60	1,131,772
2023-08-09	25.25	25.50	24.90	24.90	881,996
2023-08-08	25.00	25.25	24.75	25.00	1,471,681
2023-08-07	25.00	25.00	25.00	25.00	672,115
2023-08-04	24.25	25.00	24.25	25.00	1,487,805
2023-08-03	24.80	24.80	23.50	24.10	2,412,046
2023-08-02	24.00	24.50	24.00	24.50	1,930,841
2023-08-01	23.00	24.30	22.75	24.30	6,315,676
2023-07-31	27.50	24.00	21.75	23.00	23,212,518
2023-07-28	34.50	35.00	35.00	35.00	2,556,419
2023-07-27	33.50	34.10	33.40	34.10	3,262,300
2023-07-26	33.50	33.50	33.00	33.00	886,559
2023-07-25	33.50	33.50	33.50	33.50	1,029,448
2023-07-24	33.50	33.50	33.10	33.50	2,260,419
2023-07-21	33.50	33.75	33.30	33.30	159,169
2023-07-20	34.00	34.25	33.00	33.80	1,524,999
2023-07-19	33.50	34.25	33.50	34.00	3,029,681
2023-07-18	33.75	33.75	33.50	33.50	494,239
2023-07-17	33.60	34.25	33.60	33.75	577,064
2023-07-14	34.00	34.25	34.00	34.00	744,222
2023-07-13	34.00	34.50	34.00	34.00	1,075,535
2023-07-12	34.00	34.50	34.00	34.00	1,564,868
2023-07-11	33.90	34.25	33.90	34.00	791,016
2023-07-10	34.00	34.00	33.90	33.90	611,627
2023-07-07	33.75	34.00	33.75	33.80	2,821,980
2023-07-06	34.50	34.50	33.50	33.50	870,432
2023-07-05	34.75	34.50	34.00	34.50	638,736
2023-07-04	34.50	35.00	34.30	34.30	2,404,391
2023-07-03	35.00	35.00	35.00	35.00	310,997
2023-06-30	34.70	35.25	34.75	35.00	738,366
2023-06-29	35.50	34.95	34.40	34.40	3,716,695
2023-06-28	34.75	35.50	34.50	35.50	35,738,205
2023-06-27	35.00	34.80	34.75	34.75	353,855
2023-06-26	35.00	35.25	35.00	35.00	898,817
2023-06-23	36.50	37.00	35.00	35.00	706,678
2023-06-22	38.25	37.25	36.50	36.50	270,038
2023-06-21	38.50	38.00	38.00	38.00	220,471
2023-06-20	38.25	38.30	38.00	38.30	419,120
2023-06-19	38.20	38.30	38.20	38.30	653,061
2023-06-16	38.25	38.20	38.00	38.20	419,232
2023-06-15	38.25	39.00	38.00	38.30	1,516,258
2023-06-14	35.50	38.20	35.50	38.20	24,897,229
2023-06-13	36.50	36.75	35.70	36.00	3,632,848
2023-06-12	38.50	38.50	36.60	36.60	929,017
2023-06-09	38.75	38.75	37.25	38.00	6,440,533
2023-06-08	41.60	41.75	39.00	39.00	15,704,958
2023-06-07	45.20	46.25	41.50	41.70	10,697,179
2023-06-06	49.00	49.00	47.75	49.00	522,975
2023-06-05	48.50	49.00	47.75	49.00	564,809
2023-06-02	46.00	48.00	45.75	48.00	600,781
2023-06-01	46.00	47.00	46.00	47.00	119,138
2023-05-31	46.75	46.25	46.00	46.25	147,688
2023-05-30	47.25	47.10	46.75	47.10	309,355
2023-05-29	47.40	47.40	47.40	47.40	0
2023-05-26	47.75	47.40	47.40	47.40	614,966
2023-05-25	50.20	51.50	48.00	48.00	1,464,647
2023-05-24	51.50	50.20	50.20	50.20	71,220
2023-05-23	51.50	51.40	51.20	51.40	494,884
2023-05-22	51.40	52.00	51.00	51.00	700,095
2023-05-19	52.50	54.00	52.50	52.50	1,727,696
2023-05-18	54.00	53.00	53.00	53.00	274,730
2023-05-17	54.00	54.00	52.00	52.00	739,717
2023-05-16	53.00	55.00	53.00	55.00	1,456,703
2023-05-15	51.50	53.30	51.50	53.30	1,012,710
2023-05-12	52.00	52.00	51.00	52.00	660,491
2023-05-11	48.50	51.20	48.50	51.20	3,527,198
2023-05-10	48.50	48.50	48.50	48.50	2,410,894
2023-05-09	48.50	48.50	48.00	48.00	3,200,917
2023-05-08	48.20	48.20	48.20	48.20	0
2023-05-05	48.50	48.80	48.20	48.20	1,156,221
2023-05-04	49.00	50.00	48.50	49.00	1,134,743
2023-05-03	52.00	52.00	49.50	49.50	3,416,106
2023-05-02	52.50	53.00	52.00	52.00	787,333
2023-05-01	52.00	52.00	52.00	52.00	0
2023-04-28	53.40	53.50	52.00	52.00	2,646,235
2023-04-27	56.00	53.00	53.00	53.00	676,242
2023-04-26	60.00	56.80	55.20	56.00	917,955
2023-04-25	63.00	63.50	58.40	58.40	2,648,340
2023-04-24	64.00	63.60	63.00	63.00	1,008,859
2023-04-21	65.00	64.00	64.00	64.00	303,147
2023-04-20	65.50	65.50	65.00	65.00	223,210
2023-04-19	65.50	65.00	65.00	65.00	559,790
2023-04-18	66.20	66.20	65.00	65.00	339,965
2023-04-17	64.00	66.00	65.00	65.50	1,290,880
2023-04-14	65.00	64.20	61.50	64.20	2,167,258
2023-04-13	69.40	69.40	64.20	64.20	1,985,433
2023-04-12	69.00	69.80	69.00	69.00	558,714
2023-04-11	70.00	70.00	69.00	70.00	244,285
2023-04-10	69.00	69.00	69.00	69.00	0
2023-04-07	69.00	69.00	69.00	69.00	0
2023-04-06	68.20	69.00	68.20	69.00	377,012
2023-04-05	70.00	70.00	68.60	69.00	189,248
2023-04-04	70.00	70.20	69.00	69.00	1,048,272
2023-04-03	69.50	70.00	69.40	70.00	2,813,616
2023-03-31	70.00	70.00	68.00	68.00	356,947
2023-03-30	66.50	69.40	67.50	69.40	1,864,263
2023-03-29	66.50	67.00	66.50	67.00	1,950,489
2023-03-28	65.50	66.50	65.50	66.50	1,049,163
2023-03-27	66.00	67.00	66.00	67.00	665,594
2023-03-24	68.40	68.40	65.50	66.00	1,431,003
2023-03-23	70.00	70.50	67.70	68.00	2,862,667
2023-03-22	69.00	69.50	68.00	69.00	556,600
2023-03-21	68.50	69.50	69.40	69.50	1,117,029
2023-03-20	73.00	69.00	68.40	69.00	3,267,349
2023-03-17	74.00	74.50	73.00	73.00	1,074,918
2023-03-16	72.40	74.00	72.40	73.40	1,410,862
2023-03-15	78.50	76.00	72.40	72.40	979,092
2023-03-14	81.00	81.00	78.50	78.50	545,135
2023-03-13	83.50	80.50	79.80	79.80	540,626
2023-03-10	84.00	83.60	83.60	83.60	61,113
2023-03-09	84.00	84.80	84.00	84.00	224,608
2023-03-08	85.50	93.20	93.20	93.20	154,819
2023-03-07	85.50	86.00	85.00	86.00	79,474
2023-03-06	86.00	86.00	85.80	85.80	370,737
2023-03-03	85.00	86.00	86.00	86.00	180,968
2023-03-02	86.00	86.00	85.00	85.00	89,355
2023-03-01	85.50	85.20	84.80	85.20	133,576
2023-02-28	83.50	86.00	84.00	85.00	249,680
2023-02-27	83.00	83.50	82.50	83.00	289,901
2023-02-24	85.50	84.60	83.50	84.60	213,192
2023-02-23	86.00	85.50	85.00	85.50	330,703
2023-02-22	85.50	85.50	84.50	85.00	169,856
2023-02-21	85.40	86.00	84.60	85.40	280,006
2023-02-20	86.50	87.00	86.00	86.00	173,778
2023-02-17	86.50	87.00	86.00	86.00	894,271
2023-02-16	86.50	86.00	86.00	86.00	236,827
2023-02-15	87.50	86.00	85.00	86.00	769,475
2023-02-14	89.00	88.50	87.00	88.00	111,217
2023-02-13	87.00	90.00	87.80	89.00	304,791
2023-02-10	85.50	88.00	85.50	88.00	574,093
2023-02-09	85.50	86.00	84.00	84.00	557,889
2023-02-08	79.60	86.00	79.60	86.00	1,610,160
2023-02-07	80.00	81.00	79.50	80.00	232,842
2023-02-06	81.50	81.50	80.40	80.40	392,461
2023-02-03	82.00	82.00	81.20	81.20	471,800
2023-02-02	84.00	84.00	81.80	81.80	688,362
2023-02-01	83.00	82.40	82.00	82.40	611,669
2023-01-31	85.00	85.00	84.00	84.00	894,603
2023-01-30	81.50	83.50	82.90	83.30	1,835,204
2023-01-27	81.00	82.00	81.40	81.40	455,224
2023-01-26	81.00	81.00	80.50	81.00	457,249
2023-01-25	83.00	83.00	80.50	81.00	294,709
2023-01-24	82.00	82.00	81.50	82.00	161,318
2023-01-23	83.00	83.00	81.80	82.60	441,491
2023-01-20	82.00	81.60	81.00	81.00	601,381
2023-01-19	79.00	83.00	82.00	82.60	1,246,212
2023-01-18	73.20	79.40	73.20	79.40	2,315,003
2023-01-17	72.00	71.60	71.20	71.20	1,421,562
2023-01-16	75.00	75.00	71.00	71.00	781,615
2023-01-13	74.60	75.00	74.00	74.60	519,010
2023-01-12	74.50	74.50	74.00	74.00	420,049
2023-01-11	74.50	75.00	74.00	74.00	501,428
2023-01-10	74.50	74.60	74.50	74.60	946,601
2023-01-09	75.50	74.60	74.60	74.60	866,245
2023-01-06	76.50	76.50	75.00	75.00	453,372
2023-01-05	77.50	76.00	76.00	76.00	921,353
2023-01-04	79.00	80.00	77.80	77.80	772,264
2023-01-03	76.50	80.00	78.50	80.00	731,438
2023-01-02	76.50	76.50	76.50	76.50	0
2022-12-30	76.50	76.50	76.40	76.50	31,767
2022-12-29	75.50	76.50	75.50	76.00	793,342
2022-12-28	72.00	75.20	72.00	75.20	1,022,500
2022-12-27	72.50	72.50	72.50	72.50	0
2022-12-26	72.50	72.50	72.50	72.50	0
2022-12-23	72.00	72.50	72.00	72.50	877,535
2022-12-22	72.00	73.00	72.00	72.80	380,716
2022-12-21	72.00	72.80	71.50	72.80	501,029
2022-12-20	72.00	72.00	71.50	71.50	209,292
2022-12-19	71.20	71.50	70.50	71.50	583,903
2022-12-16	71.50	72.00	71.20	71.20	1,795,208
2022-12-15	70.00	72.00	71.00	72.00	181,811
2022-12-14	68.00	71.00	69.00	71.00	651,240
2022-12-13	67.00	68.00	67.50	68.00	1,592,550
2022-12-12	68.00	68.00	67.00	67.00	2,263,633
2022-12-09	67.00	67.00	66.50	67.00	667,185
2022-12-08	68.00	68.00	65.80	67.00	1,022,021
2022-12-07	69.50	69.20	67.50	68.00	334,281
2022-12-06	69.50	69.50	69.20	69.20	408,897
2022-12-05	70.00	70.00	69.20	69.20	362,546
2022-12-02	70.20	70.20	69.60	69.60	495,388
2022-12-01	71.40	71.40	70.00	70.00	964,070
2022-11-30	70.50	70.50	70.00	70.00	664,659
2022-11-29	70.20	71.20	70.40	70.40	389,059
2022-11-28	71.00	71.00	69.40	71.00	1,032,455
2022-11-25	70.50	71.10	70.20	70.20	2,383,972
2022-11-24	70.00	71.00	69.00	70.50	1,047,718
2022-11-23	73.60	74.00	71.00	71.00	1,000,012
2022-11-22	73.00	74.00	73.00	73.60	2,300,684
2022-11-21	76.00	76.40	73.00	73.00	1,159,175
2022-11-18	77.50	77.00	76.00	76.00	525,338
2022-11-17	79.00	80.00	77.40	77.40	1,145,451
2022-11-16	78.50	81.00	78.20	81.00	337,268
2022-11-15	79.50	79.00	78.50	79.00	734,356
2022-11-14	79.00	80.00	78.70	79.20	1,007,052
2022-11-11	79.50	80.00	79.00	80.00	267,459
2022-11-10	80.50	79.40	79.40	79.40	1,544,711
2022-11-09	80.50	81.00	79.50	80.00	1,109,758
2022-11-08	81.00	82.00	81.00	81.00	514,295
2022-11-07	78.00	81.00	81.00	81.00	1,198,932
2022-11-04	77.00	78.00	77.50	78.00	734,188
2022-11-03	76.20	77.50	76.00	76.00	698,773
2022-11-02	71.50	77.80	75.00	77.80	1,988,073
2022-11-01	68.50	72.00	71.80	71.80	2,716,720
2022-10-31	68.20	68.20	67.80	67.80	1,129,791
2022-10-28	67.60	69.00	67.40	68.00	1,915,795
2022-10-27	67.60	68.00	67.20	67.60	4,922,684
2022-10-26	70.00	70.00	69.50	70.00	2,173,283
2022-10-25	69.80	69.80	69.20	69.20	1,002,604
2022-10-24	69.00	70.00	69.00	70.00	245,413
2022-10-21	70.00	70.00	70.00	70.00	166,089
2022-10-20	70.00	70.00	70.00	70.00	349,618
2022-10-19	71.00	71.00	69.00	70.00	554,946
2022-10-18	71.80	71.80	70.00	70.00	652,630
2022-10-17	71.50	72.00	71.50	71.60	1,061,115
2022-10-14	71.50	71.20	71.00	71.20	216,380
2022-10-13	71.50	70.00	70.00	70.00	141,245
2022-10-12	71.50	71.50	71.50	71.50	76,073
2022-10-11	70.00	71.50	71.00	71.50	663,140
2022-10-10	70.00	70.50	69.60	69.60	375,918
2022-10-07	70.50	71.00	70.00	71.00	684,091
2022-10-06	70.00	70.60	70.00	70.60	355,437
2022-10-05	70.50	71.00	70.00	70.40	232,455
2022-10-04	69.00	70.50	68.00	70.00	2,254,727
2022-10-03	69.50	70.00	69.40	70.00	387,700
2022-09-30	69.50	69.80	69.00	69.00	889,836
2022-09-29	70.00	70.50	70.00	70.00	549,598
2022-09-28	70.00	70.60	70.00	70.60	271,182
2022-09-27	70.50	71.00	70.80	70.80	4,557,460
2022-09-26	71.00	70.60	70.60	70.60	1,613,194
2022-09-23	71.50	72.60	70.20	70.20	3,862,005
2022-09-22	71.00	72.00	72.00	72.00	4,155,149
2022-09-21	72.00	72.00	70.00	70.60	5,273,394
2022-09-20	72.50	71.00	69.00	70.50	918,555
2022-09-19	73.00	73.00	73.00	73.00	0
2022-09-16	73.90	73.00	72.00	73.00	828,721
2022-09-15	71.00	76.00	70.00	74.60	673,244
2022-09-14	71.00	71.30	66.40	71.00	3,470,784
2022-09-13	76.00	76.50	70.20	70.20	2,897,318
2022-09-12	89.50	91.00	75.00	75.00	2,967,412
2022-09-09	90.00	90.00	89.00	89.50	778,576
2022-09-08	91.00	91.00	90.00	91.00	556,316
2022-09-07	91.00	90.00	90.00	90.00	506,113
2022-09-06	89.50	91.00	91.00	91.00	663,838
2022-09-05	86.50	89.50	89.40	89.50	829,154
2022-09-02	85.50	86.50	85.80	86.50	678,138
2022-09-01	87.50	86.00	85.80	85.80	404,880
2022-08-31	88.50	89.00	87.00	87.00	551,012
2022-08-30	89.00	88.00	88.00	88.00	1,047,579
2022-08-29	94.40	94.40	94.40	94.40	0
2022-08-26	90.00	94.40	90.00	94.40	528,696
2022-08-25	89.00	89.00	88.00	88.00	1,181,497
2022-08-24	89.00	89.60	89.60	89.00	85,337
2022-08-23	90.00	90.00	89.00	89.60	192,718
2022-08-22	90.00	90.00	90.00	90.00	118,616
2022-08-19	88.50	90.00	87.50	90.00	527,924
2022-08-18	89.00	90.00	88.00	88.20	430,032
2022-08-17	90.00	90.00	89.00	90.00	494,238
2022-08-16	91.50	90.00	90.00	90.00	748,493
2022-08-15	85.00	91.50	85.00	91.50	1,693,853
2022-08-12	92.00	92.80	91.40	91.40	2,459,532
2022-08-11	99.00	100.00	99.00	100.00	294,459
2022-08-10	99.00	99.50	98.50	99.00	969,805
2022-08-09	99.00	100.00	99.00	100.00	140,065
2022-08-08	99.00	100.00	98.00	98.00	337,342
2022-08-05	98.00	98.00	98.00	98.00	868,032
2022-08-04	101.00	101.00	98.50	98.50	508,915
2022-08-03	101.50	101.50	101.00	101.00	852,707
2022-08-02	97.40	101.50	96.50	100.00	741,005
2022-08-01	101.00	101.00	96.00	97.00	514,288
2022-07-29	96.00	101.00	99.00	101.00	1,856,277
2022-07-28	88.50	96.00	94.00	96.00	747,527
2022-07-27	88.50	88.80	88.60	88.80	55,471
2022-07-26	86.50	89.00	86.00	88.50	656,160
2022-07-25	86.00	86.00	86.00	86.00	120,729
2022-07-22	85.00	86.50	85.00	86.00	689,513
2022-07-21	86.20	87.00	85.50	86.00	353,648
2022-07-20	86.00	87.00	86.40	86.40	213,054
2022-07-19	85.50	86.50	85.50	86.00	917,798
2022-07-18	83.00	86.00	85.50	86.00	2,617,379
2022-07-15	82.00	82.00	82.00	83.00	212,649
2022-07-14	82.20	82.20	82.20	83.00	240,057
2022-07-13	83.50	83.00	83.00	83.00	925,135
2022-07-12	83.50	85.00	83.00	83.00	565,364
2022-07-11	81.50	83.50	81.50	83.50	290,792
2022-07-08	83.00	83.50	81.00	81.50	611,858
2022-07-07	81.00	84.50	81.50	83.00	787,018
2022-07-06	84.00	83.50	80.00	80.00	638,267
2022-07-05	87.00	88.00	83.00	83.00	1,250,780
2022-07-04	85.50	89.00	85.50	86.50	1,534,914
2022-07-01	81.00	81.50	81.00	81.00	1,185,019
2022-06-30	83.50	81.50	80.50	81.00	442,054
2022-06-29	83.50	83.50	82.00	82.00	1,042,506
2022-06-28	82.00	84.00	83.50	83.50	905,606
2022-06-27	82.50	82.00	82.00	82.00	1,405,736
2022-06-24	82.00	82.50	81.00	82.50	581,695
2022-06-23	81.00	82.00	81.00	81.00	512,581
2022-06-22	82.00	82.50	81.00	81.00	768,254
2022-06-21	83.00	83.00	82.80	83.00	2,662,259
2022-06-20	88.50	83.00	78.00	83.00	4,779,612
2022-06-17	96.50	100.00	94.50	95.00	857,860
2022-06-16	101.50	98.40	94.00	94.00	930,889
2022-06-15	102.00	102.00	101.00	102.00	444,825
2022-06-14	99.00	103.00	99.00	101.50	1,530,364
2022-06-13	106.00	99.40	99.40	99.40	2,981,937
2022-06-10	108.00	108.75	106.50	106.50	1,091,197
2022-06-09	108.00	110.00	106.50	109.00	1,016,496
2022-06-08	106.50	107.00	105.50	107.00	767,885
2022-06-07	102.00	105.00	101.00	105.00	933,534
2022-06-06	108.50	103.75	100.50	102.00	2,460,474
2022-06-03	107.50	107.50	107.50	107.50	0
2022-06-02	107.50	107.50	107.50	107.50	0
2022-06-01	108.50	109.00	107.00	107.50	2,121,700
2022-05-31	105.00	109.00	105.00	109.00	3,168,889
2022-05-30	104.50	104.75	103.75	104.75	726,112
2022-05-27	101.50	105.00	104.00	105.00	682,118
2022-05-26	103.50	105.00	101.50	101.50	411,088
2022-05-25	104.50	106.00	103.00	103.00	3,520,140
2022-05-24	101.50	105.00	103.00	104.00	1,915,926
2022-05-23	100.50	102.00	100.50	101.50	1,408,020
2022-05-20	98.50	100.50	99.00	100.50	354,797
2022-05-19	100.50	98.60	98.00	98.60	648,776
2022-05-18	101.50	101.50	101.00	101.00	429,047
2022-05-17	98.00	101.00	97.50	101.00	854,095
2022-05-16	96.00	98.00	95.50	98.00	653,182
2022-05-13	95.00	96.20	95.20	96.20	677,866
2022-05-12	96.50	94.00	94.00	94.00	2,260,731
2022-05-11	97.00	98.00	97.00	97.00	1,700,027
2022-05-10	99.50	98.00	97.00	97.00	318,362
2022-05-09	102.50	103.00	99.00	99.00	816,350
2022-05-06	102.50	104.00	103.00	104.00	826,345
2022-05-05	102.00	103.50	101.00	102.00	1,135,194
2022-05-04	96.00	100.50	97.00	100.00	672,895
2022-05-03	96.50	96.50	96.00	96.00	497,642
2022-05-02	96.00	96.00	96.00	96.00	0
2022-04-29	96.50	96.00	96.00	96.00	10,110,036
2022-04-28	94.50	97.40	96.00	96.60	1,044,735
2022-04-27	93.00	95.00	94.00	95.00	299,556
2022-04-26	93.00	93.00	92.00	93.00	771,646
2022-04-25	93.50	93.00	93.00	93.00	842,483
2022-04-22	94.50	95.00	93.50	93.50	602,905
2022-04-21	95.00	96.00	95.00	95.00	822,936
2022-04-20	97.50	95.50	94.80	94.80	466,517
2022-04-19	98.50	98.00	97.00	97.50	230,160
2022-04-18	98.50	98.50	98.50	98.50	0
2022-04-15	98.50	98.50	98.50	98.50	0
2022-04-14	96.50	99.50	98.50	98.50	733,240
2022-04-13	92.50	96.00	93.00	96.00	6,443,102
2022-04-12	92.50	92.60	92.00	92.60	1,190,835
2022-04-11	92.50	92.20	91.00	92.20	1,028,083
2022-04-08	93.00	92.20	92.00	92.20	1,826,178
2022-04-07	93.00	93.00	93.00	93.00	647,534
2022-04-06	93.00	93.50	93.00	93.00	721,993
2022-04-05	93.00	92.00	90.00	92.00	561,195
2022-04-04	93.00	94.00	94.00	94.00	401,373
2022-04-01	94.40	94.40	93.00	93.00	279,880
2022-03-31	93.90	94.00	93.40	93.40	845,177
2022-03-30	93.50	95.00	93.00	95.00	516,410
2022-03-29	96.50	95.50	92.00	92.00	1,092,951
2022-03-28	99.50	97.50	96.00	96.00	414,684
2022-03-25	100.50	100.00	100.00	100.00	380,551
2022-03-24	99.00	101.00	99.00	100.00	1,437,031
2022-03-23	99.50	99.00	97.50	99.00	685,183
2022-03-22	99.00	100.00	90.00	96.60	528,614
2022-03-21	96.00	99.00	98.00	99.00	1,042,799
2022-03-18	90.00	97.00	90.00	96.00	519,598
2022-03-17	92.00	95.50	91.00	93.00	2,041,902
2022-03-16	93.50	92.00	92.00	92.00	1,138,748
2022-03-15	96.60	95.40	93.00	93.00	487,592
2022-03-14	98.50	98.50	97.00	97.10	500,957
2022-03-11	100.00	100.00	98.50	98.50	295,240
2022-03-10	101.00	101.00	99.00	99.00	993,817
2022-03-09	103.50	103.50	101.00	101.00	554,322
2022-03-08	100.50	102.50	101.00	102.50	2,441,223
2022-03-07	99.00	103.00	99.00	100.00	1,266,590
2022-03-04	100.40	101.50	98.00	98.00	648,351
2022-03-03	103.50	107.25	102.50	102.50	1,377,074
2022-03-02	97.50	105.00	102.50	102.50	1,283,731
2022-03-01	97.00	97.00	96.00	97.00	903,160
2022-02-28	98.00	98.00	95.00	95.00	349,507
2022-02-25	97.00	98.20	98.00	98.00	853,304
2022-02-24	98.00	98.00	97.50	98.00	1,013,692
2022-02-23	95.00	98.50	94.50	98.50	1,139,937
2022-02-22	93.00	95.00	92.80	95.00	676,515
2022-02-21	92.50	93.00	92.40	92.40	202,297
2022-02-18	92.50	92.60	92.60	92.60	1,480,254
2022-02-17	93.00	93.00	93.00	93.00	501,289
2022-02-16	90.00	92.50	90.00	92.50	2,584,134
2022-02-15	90.50	89.80	89.60	89.60	340,401
2022-02-14	93.00	90.00	90.00	90.00	586,698
2022-02-11	95.50	91.50	91.00	91.00	1,176,155
2022-02-10	98.40	98.50	94.00	95.00	3,945,019
2022-02-09	99.00	100.50	99.00	100.00	1,168,369
2022-02-08	102.50	103.00	100.00	103.00	870,598
2022-02-07	99.00	103.00	98.50	103.00	1,216,617
2022-02-04	94.50	99.50	94.00	99.00	1,485,881
2022-02-03	95.00	95.00	95.00	95.00	266,547
2022-02-02	95.00	95.20	95.20	95.20	304,356
2022-02-01	93.00	95.00	92.00	95.00	1,210,243
2022-01-31	93.50	94.40	94.40	94.40	637,114
2022-01-28	93.50	94.00	94.00	93.00	190,586
2022-01-27	91.00	95.00	91.50	93.50	1,004,894
2022-01-26	91.50	91.00	91.00	91.00	2,526,172
2022-01-25	88.50	91.00	91.00	91.00	449,225
2022-01-24	94.50	94.50	88.50	88.50	999,163
2022-01-21	94.50	95.00	94.00	94.50	682,400
2022-01-20	93.50	94.50	93.00	94.50	601,033
2022-01-19	93.00	93.00	92.00	93.00	2,503,234
2022-01-18	92.00	93.00	93.00	93.00	648,297
2022-01-17	90.50	92.50	90.00	92.00	426,535
2022-01-14	91.00	90.40	90.00	90.00	471,040
2022-01-13	90.00	91.00	89.00	91.00	730,812
2022-01-12	89.00	91.00	89.00	90.40	1,660,642
2022-01-11	89.00	89.00	89.00	89.00	530,473
2022-01-10	91.00	91.00	88.00	88.00	637,562
2022-01-07	90.50	90.50	90.00	90.50	56,390
2022-01-06	90.00	90.60	90.50	90.60	1,389,249
2022-01-05	88.50	91.00	90.40	91.00	1,022,493
2022-01-04	84.00	90.00	88.50	88.50	764,494
2022-01-03	84.00	84.00	84.00	84.00	0
2021-12-31	84.00	84.00	83.00	84.00	201,230
2021-12-30	84.00	84.00	84.00	84.00	608,448
2021-12-29	80.00	84.00	83.60	83.60	745,760
2021-12-28	80.00	80.00	80.00	80.00	0
2021-12-27	80.00	80.00	80.00	80.00	0
2021-12-24	79.50	80.00	79.00	80.00	46,248
2021-12-23	78.50	80.00	79.00	80.00	1,423,791
2021-12-22	79.00	80.40	79.80	79.80	3,499,391
2021-12-21	79.50	80.00	79.00	79.00	442,671
2021-12-20	80.50	81.00	78.00	78.00	5,243,606
2021-12-17	80.50	81.40	76.60	76.60	148,334
2021-12-16	80.00	81.00	80.60	81.00	993,873
2021-12-15	81.00	80.00	80.00	80.00	695,032
2021-12-14	81.50	81.00	81.00	81.00	335,806
2021-12-13	81.50	83.00	83.00	83.00	3,333
2021-12-10	83.50	82.00	82.00	82.00	77,657
2021-12-09	83.50	83.50	82.00	83.00	91,429
2021-12-08	81.50	83.00	82.40	82.40	488,038
2021-12-07	78.50	81.50	78.00	81.50	651,610
2021-12-06	78.00	79.00	78.00	79.00	235,757
2021-12-03	79.00	79.00	78.00	78.50	283,989
2021-12-02	79.00	78.00	78.00	78.50	258,477
2021-12-01	79.50	81.00	78.20	78.20	416,228
2021-11-30	81.50	79.00	79.00	79.00	245,433
2021-11-29	81.50	82.00	81.00	81.50	308,365
2021-11-26	82.00	81.50	81.20	81.30	1,611,774
2021-11-25	82.50	81.00	81.00	82.00	112,340
2021-11-24	83.00	83.00	82.00	82.00	328,100
2021-11-23	82.50	83.00	83.00	83.00	537,777
2021-11-22	82.50	83.00	82.00	83.00	195,571
2021-11-19	84.00	84.00	83.00	83.00	985,072
2021-11-18	84.00	83.00	83.00	83.00	266,154
2021-11-17	84.00	84.00	84.00	84.00	134,644
2021-11-16	84.00	84.00	84.00	84.00	141,440
2021-11-15	85.50	85.00	83.00	83.00	292,174
2021-11-12	85.50	85.40	84.40	84.40	429,308
2021-11-11	82.50	84.20	84.20	84.20	1,038,690
2021-11-10	82.50	82.60	82.60	82.60	1,687,946
2021-11-09	81.50	82.40	82.40	82.40	1,410,007
2021-11-08	82.50	81.00	81.00	81.00	275,700
2021-11-05	82.50	82.40	82.40	82.40	55,390
2021-11-04	83.00	82.60	81.00	82.60	1,237,400
2021-11-03	83.50	83.50	83.00	83.00	468,931
2021-11-02	84.50	84.00	83.50	83.50	211,535
2021-11-01	84.50	84.50	84.00	84.50	117,919
2021-10-29	84.50	85.00	84.00	84.50	635,342
2021-10-28	87.00	85.60	85.60	85.60	204,935
2021-10-27	87.00	87.00	86.00	87.00	979,963
2021-10-26	87.50	87.00	87.00	87.00	90,006
2021-10-25	88.50	87.00	87.00	87.00	553,080
2021-10-22	88.50	88.50	88.00	88.50	1,557,212
2021-10-21	89.00	89.00	88.00	88.50	294,638
2021-10-20	89.00	89.00	88.00	89.00	290,287
2021-10-19	89.80	89.00	88.00	88.00	262,105
2021-10-18	91.50	90.00	89.00	89.80	754,182
2021-10-15	92.50	92.50	91.50	91.50	404,225
2021-10-14	93.00	93.00	92.00	92.50	734,904
2021-10-13	92.50	92.20	92.20	93.00	119,880
2021-10-12	92.50	94.00	92.60	92.60	1,127,219
2021-10-11	89.50	93.00	89.50	93.00	767,665
2021-10-08	86.00	89.50	86.00	89.50	1,348,715
2021-10-07	86.00	86.00	85.00	86.00	286,516
2021-10-06	90.50	90.50	86.00	86.00	792,883
2021-10-05	88.00	91.00	90.50	90.50	810,536
2021-10-04	85.50	88.40	88.40	88.40	819,712
2021-10-01	87.50	85.00	85.00	85.00	202,093
2021-09-30	87.50	87.50	87.00	87.50	248,890
2021-09-29	87.50	88.00	87.00	87.00	877,852
2021-09-28	85.00	90.90	85.00	87.50	963,912
2021-09-27	78.00	84.00	84.00	84.00	598,005
2021-09-24	78.00	78.00	77.00	78.00	343,198
2021-09-23	77.50	78.00	76.00	78.00	418,260
2021-09-22	77.50	77.50	76.00	77.50	329,052
2021-09-21	77.50	77.50	76.00	77.50	1,070,879
2021-09-20	79.50	80.00	78.00	78.00	352,762
2021-09-17	76.50	79.50	76.00	79.50	234,482
2021-09-16	76.00	77.00	76.50	76.50	83,255
2021-09-15	76.00	76.00	76.00	76.00	155,244
2021-09-14	76.00	76.00	75.00	76.00	95,996
2021-09-13	76.00	76.00	75.00	76.00	165,569
2021-09-10	77.00	77.00	76.00	76.00	119,467
2021-09-09	78.50	78.50	77.00	77.00	385,699
2021-09-08	79.50	79.50	78.00	78.00	108,762
2021-09-07	80.50	80.50	79.00	80.00	51,524
2021-09-06	80.50	80.50	79.00	80.50	40,653
2021-09-03	81.00	81.00	80.00	81.00	120,303
2021-09-02	79.50	81.50	80.00	81.00	364,131
2021-09-01	77.50	79.50	77.00	79.50	153,740
2021-08-31	75.50	76.00	75.40	76.00	296,831
2021-08-30	75.40	75.40	75.40	75.40	0
2021-08-27	75.50	75.40	75.00	75.40	84,436
2021-08-26	75.50	75.50	75.00	75.50	337,700
2021-08-25	75.50	79.20	79.20	79.20	82,981
2021-08-24	75.50	75.00	75.00	75.00	120,484
2021-08-23	75.50	75.50	75.00	75.00	216,530
2021-08-20	75.50	75.50	75.00	75.00	354,933
2021-08-19	75.50	75.00	75.00	75.00	818,060
2021-08-18	73.50	75.00	75.00	75.00	388,267
2021-08-17	76.50	76.50	76.00	76.50	112,332
2021-08-16	76.50	76.50	76.00	76.50	659,110
2021-08-13	76.50	76.50	76.00	76.50	16,550
2021-08-12	76.50	76.50	76.00	76.50	203,312
2021-08-11	76.50	77.00	77.00	76.50	68,984
2021-08-10	76.50	76.60	76.60	76.50	47,959
2021-08-09	77.00	77.00	76.00	76.50	249,318
2021-08-06	78.00	78.00	77.00	77.00	156,183
2021-08-05	78.50	77.00	77.00	77.00	80,674
2021-08-04	78.50	78.50	77.00	78.50	26,317
2021-08-03	78.50	78.50	77.00	78.50	24,047
2021-08-02	78.50	78.50	77.00	78.50	60,456
2021-07-30	78.50	78.50	77.00	78.50	33,646
2021-07-29	78.50	78.50	77.00	78.50	219,414
2021-07-28	78.50	78.50	77.00	78.50	89,325
2021-07-27	79.50	79.50	78.50	78.50	118,949
2021-07-26	79.50	80.00	79.50	79.50	351,721
2021-07-23	78.00	79.50	77.00	79.50	268,435
2021-07-22	77.50	78.00	77.00	78.00	26,762
2021-07-21	77.00	77.60	77.60	77.60	426,223
2021-07-20	76.50	77.00	76.00	77.00	124,149
2021-07-19	76.00	76.50	75.00	76.50	1,712,590
2021-07-16	75.50	77.00	75.00	76.00	520,678
2021-07-15	75.50	75.50	75.00	75.50	209,872
2021-07-14	75.50	75.00	75.00	75.00	170,464
2021-07-13	75.50	75.50	75.00	75.50	899,802
2021-07-12	75.50	75.50	75.00	75.50	43,887
2021-07-09	75.50	75.50	75.00	75.50	600,843
2021-07-08	75.50	75.50	75.00	75.50	161,853
2021-07-07	76.00	75.60	75.50	75.50	2,041,459
2021-07-06	76.40	76.50	76.00	76.00	303,643
2021-07-05	73.50	73.20	73.20	73.00	136,487
2021-07-02	73.50	73.00	73.00	73.00	602,679
2021-07-01	73.50	73.50	72.00	73.00	108,591
2021-06-30	72.00	73.00	72.00	72.00	124,038
2021-06-29	73.00	73.00	72.00	73.00	1,142,216
2021-06-28	70.00	73.00	70.00	73.00	349,269
2021-06-25	70.00	70.00	70.00	70.00	231,557
2021-06-24	70.00	69.60	69.60	69.60	294,692
2021-06-23	69.90	70.00	70.00	70.00	909,306
2021-06-22	67.50	70.40	67.00	69.90	818,450
2021-06-21	67.50	67.50	67.00	67.50	3,800,581
2021-06-18	68.00	68.00	67.00	67.00	1,095,421
2021-06-17	68.00	68.00	68.00	68.00	219,005
2021-06-16	68.50	68.00	68.00	68.00	1,304,154
2021-06-15	69.00	69.00	68.60	69.00	430,025
2021-06-14	69.00	69.00	68.50	69.00	492,390
2021-06-11	69.00	69.00	68.00	69.00	517,244
2021-06-10	69.00	69.20	69.00	69.20	130,483
2021-06-09	69.50	69.00	69.00	69.00	502,570
2021-06-08	71.00	71.00	70.00	70.50	1,879,579
2021-06-07	71.00	71.40	71.00	71.00	10,866,357
2021-06-04	71.00	71.00	71.00	71.00	95,200
2021-06-03	71.00	71.40	71.40	71.00	11,452,199
2021-06-02	71.00	72.40	72.40	71.00	209,995
2021-06-01	71.50	71.50	71.00	71.00	264,822
2021-05-28	71.50	71.40	71.40	71.50	481,462
2021-05-27	72.50	72.00	72.00	71.50	451,796
2021-05-26	71.50	72.50	71.00	72.50	245,163
2021-05-25	70.00	71.50	70.00	71.50	12,209,790
2021-05-24	70.00	70.00	69.00	70.00	133,583
2021-05-21	70.00	70.40	70.00	70.00	90,798
2021-05-20	71.00	70.50	70.00	70.00	220,124
2021-05-19	70.00	71.00	70.00	70.00	451,420
2021-05-18	70.00	70.00	70.00	70.00	995,755
2021-05-17	70.00	70.00	69.00	70.00	67,440
2021-05-14	70.00	69.00	69.00	70.00	268,234
2021-05-13	70.50	70.00	69.80	69.80	1,856,839
2021-05-12	70.50	70.20	70.00	70.20	13,508,874
2021-05-11	71.00	70.20	70.20	70.20	629,126
2021-05-10	70.00	71.00	70.00	71.00	109,760
2021-05-07	70.00	70.00	69.00	70.00	509,931
2021-05-06	71.00	73.00	69.50	70.00	358,332
2021-05-05	69.00	71.00	68.00	71.00	471,455
2021-05-04	68.00	67.40	67.40	67.40	497,617
2021-04-30	60.50	68.00	68.00	68.00	10,041,847
2021-04-29	60.50	59.00	59.00	59.00	433,656
2021-04-28	59.50	60.50	60.50	60.50	666,731
2021-04-27	59.50	59.50	59.00	59.50	86,650
2021-04-26	59.50	59.50	59.00	59.50	135,375
2021-04-23	59.00	59.50	59.00	59.50	463,393
2021-04-22	63.00	60.00	60.00	60.00	664,110
2021-04-21	67.00	63.40	63.40	63.40	776,456
2021-04-20	65.00	66.00	64.00	66.00	239,476
2021-04-19	64.00	66.00	66.00	65.00	4,278,366
2021-04-16	62.50	64.00	61.00	64.00	178,025
2021-04-15	63.00	62.00	62.00	62.50	1,547,563
2021-04-14	63.00	62.00	62.00	63.00	99,796
2021-04-13	60.00	63.00	59.50	63.00	661,995
2021-04-12	59.00	59.00	58.00	59.00	445,847
2021-04-09	59.00	59.00	58.00	59.00	118,547
2021-04-08	59.00	59.00	58.00	59.00	107,419
2021-04-07	59.50	60.00	59.00	59.00	81,507
2021-04-06	59.50	59.50	59.00	59.50	242,794
2021-04-01	59.50	59.50	59.00	59.50	66,131
2021-03-31	60.50	60.50	59.00	59.50	498,096
2021-03-30	59.50	60.50	59.00	60.00	419,778
2021-03-29	60.00	60.00	59.80	59.80	106,744
2021-03-26	59.00	60.00	59.00	60.00	6,479,890
2021-03-25	61.00	60.00	58.00	58.00	3,001,815
2021-03-24	64.00	60.00	60.00	60.00	835,328
2021-03-23	65.00	65.00	64.00	64.00	247,959
2021-03-22	65.50	65.50	64.00	64.50	176,555
2021-03-19	65.00	66.00	64.50	65.00	365,341
2021-03-18	67.50	67.50	64.50	64.50	1,070,510
2021-03-17	67.50	67.00	67.00	67.00	229,759
2021-03-16	68.00	68.00	67.00	67.50	300,655
2021-03-15	68.00	69.00	69.00	69.00	1,108,280
2021-03-12	68.00	68.00	67.00	68.00	8,688,476
2021-03-11	70.00	70.00	67.00	68.00	158,822
2021-03-10	70.00	70.00	68.00	68.00	336,979
2021-03-09	70.00	70.00	69.00	69.50	1,557,489
2021-03-08	69.00	70.60	69.60	70.60	758,728
2021-03-05	69.00	69.00	68.50	68.50	941,403
2021-03-04	68.00	68.00	68.00	68.00	556,386
2021-03-03	72.00	68.00	66.50	68.00	1,081,932
2021-03-02	74.00	73.50	68.20	70.50	576,601
2021-03-01	74.50	75.00	75.00	74.00	125,868
2021-02-26	80.00	76.00	74.50	74.50	55,129,957
2021-02-25	77.00	79.00	79.00	79.00	18,590,775
2021-02-24	77.00	77.00	77.00	77.00	298,391
2021-02-23	74.50	78.00	77.00	78.00	557,942
2021-02-22	73.50	74.60	74.00	74.50	9,645,832
2021-02-19	73.50	73.50	73.50	73.50	1,087,730
2021-02-18	77.00	77.00	73.50	73.50	626,959
2021-02-17	74.00	74.00	73.00	73.50	4,221,642
2021-02-16	74.00	74.00	74.00	74.00	3,058,887
2021-02-15	73.00	74.00	72.00	74.00	165,206
2021-02-12	73.00	73.00	72.00	73.00	55,367
2021-02-11	77.40	77.40	73.00	73.00	4,160,078
2021-02-10	71.00	74.60	72.50	73.50	431,902
2021-02-09	71.00	72.00	71.00	71.00	211,351
2021-02-08	69.00	71.50	71.00	71.00	527,326
2021-02-05	68.50	69.20	68.40	68.40	718,595
2021-02-04	68.50	68.50	67.00	68.50	83,540
2021-02-03	68.00	70.00	68.00	70.00	199,534
2021-02-02	68.50	68.50	67.00	67.50	668,063
2021-02-01	69.50	71.00	68.50	68.50	1,004,019
2021-01-29	68.50	70.00	69.00	69.00	354,448
2021-01-28	69.00	70.00	68.00	70.00	929,361
2021-01-27	73.00	73.00	71.50	71.50	263,922
2021-01-26	73.50	73.50	73.00	73.00	158,541
2021-01-25	76.00	76.00	73.50	73.50	373,162
2021-01-22	76.00	76.00	75.00	76.00	26,209,845
2021-01-21	76.00	76.00	75.00	76.00	956,782
2021-01-20	75.00	76.00	75.00	76.00	322,242
2021-01-19	72.00	75.00	72.50	75.00	404,661
2021-01-18	70.00	70.00	70.00	72.00	266,134
2021-01-15	71.00	71.00	69.00	70.00	511,667
2021-01-14	69.50	70.60	70.00	70.60	188,976
2021-01-13	68.50	69.50	68.00	69.50	177,548
2021-01-12	71.50	70.50	68.50	68.50	475,519
2021-01-11	71.50	71.00	70.20	71.00	417,820
2021-01-08	69.00	71.50	69.00	71.00	1,121,177
2021-01-07	68.00	69.50	65.00	69.50	710,640
2021-01-06	64.00	68.00	64.50	67.00	3,132,550
2021-01-05	63.00	64.00	61.00	64.00	222,711
2021-01-04	61.50	64.50	60.00	63.00	1,140,574
2020-12-31	61.00	62.00	61.00	61.50	159,960
2020-12-30	62.50	62.60	62.60	62.50	950,972
2020-12-29	59.00	62.60	61.00	62.60	724,814
2020-12-24	59.00	58.60	58.40	58.40	124,731
2020-12-23	57.00	58.60	56.00	58.60	581,906
2020-12-22	57.00	57.40	57.40	57.40	559,449
2020-12-21	60.00	60.00	57.00	58.00	553,502
2020-12-18	58.80	59.00	58.60	58.60	451,735
2020-12-17	56.50	59.30	57.50	59.00	2,390,641
2020-12-16	56.00	58.00	58.00	56.50	73,862
2020-12-15	55.80	56.00	55.00	56.00	771,663
2020-12-14	55.50	55.80	55.00	55.80	1,645,230
2020-12-11	56.50	56.50	55.00	55.50	1,868,597
2020-12-10	56.50	56.50	55.00	56.50	99,950
2020-12-09	56.50	55.00	55.00	55.00	102,382
2020-12-08	56.50	56.50	55.00	56.00	189,332
2020-12-07	56.50	56.00	56.00	56.00	713,069
2020-12-04	56.50	56.00	56.00	56.00	4,976,151
2020-12-03	56.50	55.00	55.00	55.00	211,987
2020-12-02	56.50	56.50	56.00	56.50	135,698
2020-12-01	57.00	56.00	56.00	56.00	109,076
2020-11-30	57.00	56.40	56.40	56.40	6,147,496
2020-11-27	57.00	57.00	57.00	57.00	1,355,662
2020-11-26	57.00	57.00	56.00	57.00	951,001
2020-11-25	57.00	57.40	55.00	57.40	1,754,354
2020-11-24	54.50	56.00	54.00	56.00	819,044
2020-11-23	54.50	54.00	54.00	54.00	101,268
2020-11-20	56.00	56.00	54.50	54.50	326,776
2020-11-19	56.40	56.50	55.00	56.00	675,992
2020-11-18	57.80	57.80	55.00	55.00	1,277,077
2020-11-17	55.50	58.00	57.00	58.00	581,256
2020-11-16	55.00	55.50	55.00	55.50	810,587
2020-11-13	55.00	55.00	54.00	55.00	53,095
2020-11-12	55.00	55.00	55.00	55.00	82,504
2020-11-11	54.00	56.40	54.50	55.00	642,512
2020-11-10	50.00	53.50	48.00	53.50	473,909
2020-11-09	47.00	51.00	51.00	51.00	296,032
2020-11-06	47.00	47.00	46.00	47.00	134,168
2020-11-05	46.50	47.00	45.00	47.00	599,319
2020-11-04	46.50	46.50	46.50	46.50	2,118,703
2020-11-03	45.50	48.00	48.00	48.00	193,436
2020-11-02	45.50	46.00	46.00	45.50	88,681
2020-10-30	46.00	46.00	45.50	46.00	71,510
2020-10-29	46.50	48.00	45.50	46.00	228,616
2020-10-28	50.50	48.00	48.00	48.00	474,131
2020-10-27	50.00	50.50	50.00	50.50	49,698
2020-10-26	50.00	50.00	48.00	50.00	71,362
2020-10-23	48.00	50.00	48.00	50.00	2,325,982
2020-10-22	50.50	49.00	49.00	49.00	275,097
2020-10-21	50.50	50.50	49.00	50.50	32,903
2020-10-20	51.00	51.00	49.00	50.50	46,165
2020-10-16	52.50	52.50	51.00	52.00	15,586
2020-10-15	53.00	53.00	52.00	52.00	67,244
2020-10-14	54.00	54.00	53.50	53.50	124,997
2020-10-13	54.50	53.60	53.60	53.60	71,696
2020-10-12	55.00	55.50	53.00	54.50	771,535
2020-10-09	56.50	56.50	55.00	55.50	47,666
2020-10-08	55.00	57.00	57.00	56.50	138,484
2020-10-07	55.50	55.50	55.00	55.00	143,630
2020-10-06	55.50	56.00	56.00	55.50	21,356
2020-10-05	56.50	56.50	55.00	55.00	20,687
2020-10-02	56.50	56.50	56.50	56.50	64,031
2020-10-01	55.00	56.50	55.00	56.50	71,453
2020-09-30	56.00	55.00	55.00	55.00	126,000
2020-09-29	55.50	57.00	57.00	57.00	1,962,381
2020-09-28	57.00	57.00	54.00	55.50	66,458
2020-09-25	57.00	57.00	56.00	56.50	727,388
2020-09-24	56.00	57.00	54.00	57.00	48,001
2020-09-23	55.20	57.00	54.00	57.00	107,213
2020-09-22	56.00	56.00	54.50	55.00	1,182,061
2020-09-21	58.00	58.00	56.00	56.00	416,435
2020-09-18	58.00	59.00	58.00	58.00	279,819
2020-09-17	57.00	58.00	56.00	58.00	887,070
2020-09-16	56.00	57.00	57.00	57.00	478,965
2020-09-15	53.20	57.00	54.50	55.50	1,938,765
2020-09-14	56.50	55.00	53.00	53.00	738,320
2020-09-11	58.20	57.20	57.00	57.00	346,556
2020-09-10	59.50	57.70	57.00	60.50	1,173,843
2020-09-09	60.20	60.00	58.40	60.50	208,755
2020-09-08	63.00	60.00	60.00	60.20	631,413
2020-09-07	63.50	64.00	64.00	63.00	355,299
2020-09-04	66.50	66.50	63.50	63.50	219,105
2020-09-03	67.50	67.50	67.00	67.00	194,640
2020-09-02	67.00	66.00	66.00	67.00	173,069
2020-09-01	66.00	67.00	65.00	67.00	2,464,381
2020-08-28	64.50	66.00	64.00	66.00	155,425
2020-08-27	64.00	64.50	63.00	64.00	912,068
2020-08-26	65.00	65.00	64.00	64.00	1,157,891
2020-08-25	64.00	65.00	63.00	65.00	595,574
2020-08-24	64.00	64.00	64.00	64.00	252,522
2020-08-21	66.00	67.40	64.00	64.00	886,546
2020-08-20	66.50	67.00	66.00	66.00	53,113
2020-08-19	64.00	67.00	64.00	66.50	24,113
2020-08-18	65.00	66.50	64.00	66.50	583,319
2020-08-17	65.00	64.00	64.00	65.00	275,469
2020-08-14	66.50	65.00	65.00	65.00	174,632
2020-08-13	66.00	67.50	66.00	66.50	86,396
2020-08-12	67.50	67.00	66.00	67.50	559,327
2020-08-11	67.00	68.00	67.40	67.50	721,479
2020-08-10	69.00	69.00	67.00	67.00	187,155
2020-08-07	69.00	70.00	68.00	69.00	828,755
2020-08-06	68.50	72.00	68.00	69.00	78,149
2020-08-05	66.00	70.00	70.00	68.50	207,426
2020-08-04	66.50	66.50	65.00	66.50	68,004
2020-08-03	66.00	66.00	66.00	66.00	73,342
2020-07-31	63.00	66.20	63.00	66.00	636,567
2020-07-30	70.00	70.00	68.00	68.50	814,277
2020-07-29	70.00	70.00	68.50	68.50	155,031
2020-07-28	70.00	71.00	70.00	70.00	49,014
2020-07-27	71.00	71.00	70.00	70.00	135,179
2020-07-24	72.50	73.00	70.00	70.50	316,062
2020-07-23	75.50	75.50	73.00	74.00	561,881
2020-07-22	75.00	75.00	74.00	75.50	20,350
2020-07-21	75.50	74.00	74.00	75.50	109,696
2020-07-20	77.00	77.00	74.00	76.00	705,264
2020-07-17	70.20	77.00	70.20	76.00	349,449
2020-07-16	74.00	74.00	73.00	74.00	1,224,033
2020-07-15	71.50	74.00	73.00	74.00	2,529,119
2020-07-14	71.50	72.00	71.00	71.50	2,117,839
2020-07-13	74.00	74.00	72.00	71.50	245,678
2020-07-10	73.00	74.00	72.00	73.00	1,501,909
2020-07-09	71.00	74.00	71.00	73.00	867,649
2020-07-08	72.40	74.00	71.00	72.50	1,843,755
2020-07-07	69.00	74.00	68.50	72.50	4,286,760
2020-07-06	63.00	68.00	63.00	67.50	2,076,212
2020-07-03	65.00	65.00	64.00	65.00	193,138
2020-07-02	65.50	67.00	67.00	65.50	1,530,776
2020-07-01	65.50	68.00	67.00	65.50	94,534
2020-06-30	65.00	65.50	64.00	65.00	124,437
2020-06-29	65.00	66.00	63.50	63.50	1,985,464
2020-06-26	63.00	63.00	62.00	63.00	46,071
2020-06-25	64.50	64.00	61.00	64.50	177,323
2020-06-24	65.00	65.00	65.00	65.00	99,051
2020-06-23	65.50	66.00	65.00	65.00	1,165,850
2020-06-22	61.50	65.50	61.80	65.50	645,193
2020-06-19	61.50	62.00	60.00	62.00	67,898
2020-06-18	61.00	63.00	63.00	61.50	125,172
2020-06-17	58.50	63.00	61.00	58.50	1,146,066
2020-06-16	55.00	59.00	55.00	58.50	177,589
2020-06-15	55.00	55.20	53.00	54.00	260,495
2020-06-12	55.00	55.00	54.00	55.00	381,928
2020-06-11	56.00	56.50	55.00	55.50	234,585
2020-06-10	58.00	58.00	56.00	56.50	826,567
2020-06-09	57.00	57.50	56.50	56.50	140,679
2020-06-08	56.40	57.00	56.40	57.00	1,138,525
2020-06-05	56.90	56.40	55.00	56.40	321,274
2020-06-04	57.50	58.00	56.00	56.90	232,586
2020-06-03	57.00	58.00	57.50	57.50	154,465
2020-06-02	56.00	58.00	56.00	57.00	223,442
2020-06-01	57.00	58.00	57.80	57.00	98,164
2020-05-29	55.50	57.00	57.00	55.50	663,798
2020-05-28	51.50	55.80	55.00	55.50	402,668
2020-05-27	53.50	52.50	51.50	53.50	361,256
2020-05-26	52.50	53.80	53.80	53.50	498,065
2020-05-22	52.50	52.50	52.50	52.50	257,997
2020-05-21	52.50	52.50	52.50	52.50	883,044
2020-05-20	52.50	52.20	52.20	52.50	747,006
2020-05-19	53.00	53.50	52.50	52.50	616,596
2020-05-18	49.00	53.00	52.00	53.00	1,300,386
2020-05-15	47.50	49.50	47.50	49.00	235,401
2020-05-14	49.00	49.00	47.00	47.50	237,817
2020-05-13	51.00	51.00	49.00	49.00	209,749
2020-05-12	52.80	51.80	51.80	51.00	243,335
2020-05-11	52.70	53.00	53.00	53.00	1,247,173
2020-05-07	55.30	52.70	52.50	52.50	450,416
2020-05-06	52.00	55.50	51.00	55.00	1,135,646
2020-05-05	48.25	52.00	48.25	52.00	1,020,423
2020-05-04	48.00	48.00	47.00	48.00	183,899
2020-05-01	51.50	50.00	47.90	48.00	1,832,230
2020-04-30	50.00	52.00	50.00	50.00	612,280
2020-04-29	49.00	51.00	49.00	50.00	467,567
2020-04-28	44.00	49.00	44.00	44.00	412,808
2020-04-27	44.00	44.00	44.00	44.00	1,058,838
2020-04-24	43.00	44.50	43.00	44.00	1,591,950
2020-04-23	39.50	43.50	39.50	43.00	745,578
2020-04-22	32.50	36.50	35.50	34.50	753,425
2020-04-21	35.00	35.00	33.00	34.50	981,542
2020-04-20	38.50	38.50	35.50	36.00	169,176
2020-04-17	39.50	39.00	38.50	38.50	441,111
2020-04-16	41.00	41.00	39.50	39.50	535,690
2020-04-15	43.50	40.00	40.00	41.00	609,896
2020-04-14	47.00	47.00	42.50	46.50	548,312
2020-04-09	45.50	46.90	46.90	46.50	1,390,776
2020-04-08	44.00	45.00	42.50	45.00	1,340,097
2020-04-07	39.00	44.25	38.00	39.00	1,881,593
2020-04-06	38.50	40.00	38.50	39.00	106,238
2020-04-03	36.00	36.50	35.00	36.50	139,850
2020-04-03	36.00	40.00	35.00	39.00	1,222,394
2020-04-02	33.00	36.50	36.50	36.50	578,773
2020-04-02	33.00	35.50	32.00	32.50	290,706
2020-04-01	34.00	32.50	32.50	32.50	937,330
2020-04-01	34.00	34.00	32.50	34.00	594,211
2020-03-31	32.00	34.50	31.00	31.40	404,895
2020-03-30	35.00	35.00	31.40	34.00	179,806
2020-03-27	37.00	37.00	34.50	37.50	702,063
2020-03-26	35.50	37.00	37.00	35.50	782,833
2020-03-25	32.00	33.50	31.00	32.00	590,923
2020-03-24	29.00	31.00	29.00	29.00	2,831,191
2020-03-23	30.00	30.00	28.50	31.00	96,428
2020-03-20	30.50	33.00	33.00	29.50	1,279,927
2020-03-19	32.50	30.80	29.00	32.50	932,966
2020-03-18	36.00	36.00	34.50	35.50	57,097
2020-03-17	38.00	38.00	35.00	36.50	211,724
2020-03-16	40.00	34.00	33.50	41.50	849,346
2020-03-13	39.00	46.00	38.00	38.00	595,295
2020-03-12	44.00	40.00	38.50	45.70	743,211
2020-03-11	49.75	50.00	47.50	48.50	268,464
2020-03-10	49.50	52.50	49.50	46.10	1,057,260
2020-03-09	50.30	50.30	45.00	59.00	3,625,242
2020-03-06	61.50	59.50	57.50	59.00	1,085,340
2020-03-05	66.00	66.25	62.00	66.00	1,209,805
2020-03-04	68.50	68.50	66.00	68.25	338,658
2020-03-03	65.00	71.00	69.00	64.50	1,038,116
2020-03-02	61.00	66.50	62.00	59.75	1,071,939
2020-02-28	58.50	59.00	56.00	59.75	1,236,640
2020-02-27	66.50	66.50	58.50	66.50	1,820,013
2020-02-26	68.75	66.50	65.50	68.75	3,456,941
2020-02-25	70.00	71.75	69.25	69.50	1,730,814
2020-02-24	75.50	75.50	68.75	75.50	1,030,782
2020-02-21	75.00	76.00	75.00	75.50	518,988
2020-02-20	71.50	75.50	71.00	75.00	529,441
2020-02-19	68.75	71.50	68.75	71.50	930,970
2020-02-18	71.00	71.00	68.50	68.75	352,708
2020-02-17	71.00	71.00	71.00	71.00	257,566
2020-02-14	71.75	71.75	70.50	71.00	1,867,133
2020-02-13	73.50	73.50	71.75	71.75	298,529
2020-02-12	74.00	74.00	74.00	73.50	274,646
2020-02-11	74.25	74.25	74.00	74.00	79,926
2020-02-10	76.00	76.00	73.50	74.25	732,948
2020-02-07	76.00	76.00	76.00	76.00	509,454
2020-02-06	77.50	77.50	76.00	76.00	295,516
2020-02-05	74.50	78.25	74.25	77.50	431,830
2020-02-04	71.50	75.00	75.00	74.75	1,139,508
2020-02-03	74.00	74.00	71.50	71.50	624,083
2020-01-31	75.25	74.50	73.75	75.25	1,761,652
2020-01-30	77.50	77.50	75.25	75.25	541,591
2020-01-29	76.50	79.00	76.50	77.50	556,867
2020-01-28	75.50	76.50	76.00	76.50	960,725
2020-01-27	78.50	76.50	74.50	75.50	1,421,695
2020-01-24	80.00	78.00	78.00	78.50	2,115,218
2020-01-23	81.25	81.25	79.50	80.00	873,376
2020-01-22	82.25	82.25	81.25	81.25	403,547
2020-01-21	82.25	82.25	82.25	82.25	213,269
2020-01-20	82.25	82.25	82.25	82.25	229,470
2020-01-17	82.50	82.00	82.00	82.25	852,985
2020-01-16	82.25	83.00	82.50	82.50	2,322,413
2020-01-15	86.50	86.50	82.25	82.25	1,376,856
2020-01-14	86.50	86.75	86.50	86.75	256,172
2020-01-13	87.50	87.50	86.50	86.50	333,582
2020-01-10	87.00	88.00	87.25	87.50	2,285,686
2020-01-09	89.50	89.50	86.50	87.00	3,281,552
2020-01-08	91.00	91.00	87.00	89.50	536,975
2020-01-07	92.00	92.00	91.25	91.25	466,003
2020-01-06	93.00	93.50	92.00	92.00	453,510
2020-01-03	92.75	92.75	92.75	92.75	672,015
2020-01-02	92.50	93.00	92.75	92.75	575,398
2019-12-31	91.50	92.50	91.50	92.50	301,912
2019-12-30	88.50	93.50	88.00	91.50	766,810
2019-12-27	86.50	88.50	86.00	88.50	203,746
2019-12-24	86.50	86.50	86.50	86.50	2,352,173
2019-12-23	84.00	86.75	84.00	86.50	719,985
2019-12-20	85.25	85.25	83.50	84.00	1,814,032
2019-12-19	82.25	85.75	82.25	85.25	1,989,472
2019-12-18	78.50	82.25	78.00	82.25	704,766
2019-12-17	77.00	78.50	77.00	78.50	513,668
2019-12-16	73.00	77.50	73.00	77.00	481,507
2019-12-13	70.50	73.00	70.00	73.00	1,115,268
2019-12-12	70.50	70.50	70.50	70.50	15,005
2019-12-11	70.50	70.50	70.00	70.50	86,046
2019-12-10	70.50	71.00	71.00	70.50	982,793
2019-12-09	70.25	70.50	70.00	70.50	827,064
2019-12-06	70.50	70.50	70.25	70.50	31,468
2019-12-05	70.50	70.50	70.50	70.50	313,694
2019-12-04	70.50	70.50	70.25	70.50	613,951
2019-12-03	69.75	70.50	69.75	70.50	1,520,812
2019-12-02	70.75	69.00	69.00	69.75	2,646,295
2019-11-29	70.75	70.75	70.50	70.75	135,980
2019-11-28	72.25	71.50	70.75	70.75	2,023,492
2019-11-27	73.50	74.00	74.00	74.25	223,854
2019-11-26	72.50	73.25	72.00	73.25	786,888
2019-11-25	73.50	72.00	72.00	72.50	637,186
2019-11-22	73.50	73.50	73.50	73.50	73,450
2019-11-21	75.00	75.00	73.50	73.50	455,376
2019-11-20	74.00	75.50	74.00	75.00	995,948
2019-11-19	73.50	74.25	73.50	74.00	4,305,198
2019-11-18	64.50	74.50	72.75	73.50	2,084,705
2019-11-15	63.75	63.75	63.00	63.25	241,736
2019-11-14	63.75	63.75	63.00	63.75	2,325,866
2019-11-13	61.00	64.75	60.75	63.75	1,443,395
2019-11-12	60.50	60.50	60.50	60.50	1,559,467
2019-11-11	60.25	60.50	60.25	60.50	2,965,472
2019-11-08	59.50	60.25	59.50	60.25	2,849,748
2019-11-07	59.50	59.50	59.50	59.50	313,320
2019-11-06	58.75	60.75	58.75	59.50	698,204
2019-11-05	58.50	59.25	58.00	58.75	332,376
2019-11-04	57.00	59.25	57.00	58.50	638,897
2019-11-01	55.00	57.00	55.00	57.00	650,951
2019-10-31	55.00	55.00	55.00	55.00	45,840
2019-10-30	55.25	55.00	55.00	55.00	197,861
2019-10-29	54.00	55.25	54.00	54.00	732,446
2019-10-28	54.00	54.00	54.00	54.00	77,480
2019-10-25	54.00	54.00	54.00	54.00	343,432
2019-10-24	54.00	54.00	54.00	54.00	716,205
2019-10-23	53.25	54.00	53.25	54.00	1,080,914
2019-10-22	54.00	54.00	53.25	53.25	911,609
2019-10-21	53.25	53.00	53.00	54.00	261,087
2019-10-18	53.00	53.50	53.50	53.25	196,269
2019-10-17	51.25	53.00	51.25	53.00	309,682
2019-10-16	51.25	51.25	51.25	51.25	10,866
2019-10-15	51.25	51.25	51.00	51.50	484,417
2019-10-14	52.00	52.00	51.25	51.50	173,788
2019-10-11	51.00	52.00	51.00	52.00	1,258,811
2019-10-10	51.25	51.25	51.00	51.25	53,125
2019-10-09	51.25	51.25	51.25	51.25	9,804
2019-10-08	51.75	51.75	51.25	51.25	41,837
2019-10-07	51.75	51.50	51.00	51.75	445,503
2019-10-04	51.75	51.00	51.00	51.75	175,803
2019-10-03	52.50	51.75	51.00	51.75	517,169
2019-10-02	54.25	54.25	52.25	52.50	230,288
2019-10-01	54.25	54.25	54.25	54.25	0
2019-09-30	54.25	54.00	54.00	54.25	538,675
2019-09-27	54.25	54.25	54.25	54.25	1,315,485
2019-09-26	54.25	54.25	54.00	54.25	633,835
2019-09-25	54.25	54.25	54.00	54.25	870,819
2019-09-24	54.25	54.25	54.25	54.25	459,938
2019-09-23	54.25	54.25	54.25	54.25	1,189,490
2019-09-20	54.25	54.25	54.25	54.25	644,078
2019-09-19	54.50	54.50	54.25	54.25	2,172,736
2019-09-18	52.25	54.00	54.00	54.25	2,381,662
2019-09-17	49.70	52.25	49.70	52.25	3,333,304
2019-09-16	49.60	50.15	49.70	49.70	1,630,862
2019-09-13	48.60	49.40	47.80	49.30	5,011,676
2019-09-12	48.20	48.70	48.10	48.70	321,363
2019-09-11	48.50	48.20	48.20	48.30	1,401,342
2019-09-10	48.80	48.40	48.40	48.30	728,810
2019-09-09	49.20	49.40	48.80	48.80	69,275
2019-09-06	49.10	49.50	48.70	48.80	989,075
2019-09-05	50.25	49.00	49.00	49.10	541,356
2019-09-04	51.50	51.50	50.25	50.25	199,757
2019-09-03	51.50	51.50	51.50	51.50	20,590
2019-09-02	51.50	51.50	51.50	51.50	147,506
2019-08-30	51.50	51.50	51.50	51.50	590,684
2019-08-29	52.25	52.25	51.50	52.25	331,033
2019-08-28	53.50	52.00	52.00	52.25	994,602
2019-08-27	55.75	55.75	53.50	53.50	384,424
2019-08-23	53.00	54.75	53.50	53.50	900,544
2019-08-22	53.50	53.50	53.50	53.50	78,278
2019-08-21	53.50	53.50	53.50	53.50	196,680
2019-08-20	53.50	53.50	53.25	53.50	305,768
2019-08-19	53.50	53.00	53.00	53.50	228,682
2019-08-16	53.25	55.00	55.00	53.50	119,809
2019-08-15	53.75	53.75	53.25	53.25	255,726
2019-08-14	53.75	53.75	53.75	53.75	30,000
2019-08-13	54.00	54.00	54.00	54.00	59,854
2019-08-12	54.25	54.25	54.25	54.25	61,744
2019-08-09	54.25	54.00	54.00	54.25	132,996
2019-08-08	54.75	54.75	54.25	54.25	131,939
2019-08-07	55.50	55.50	54.50	54.75	366,793
2019-08-06	55.75	55.75	55.50	55.50	102,801
2019-08-05	56.75	57.00	57.00	55.75	198,190
2019-08-02	57.00	57.00	56.75	56.75	86,341
2019-08-01	57.00	57.25	56.00	57.00	75,634
2019-07-31	55.75	57.00	55.50	57.00	494,774
2019-07-30	55.75	55.75	55.50	55.75	338,355
2019-07-29	56.00	56.00	55.75	55.75	139,475
2019-07-26	55.50	55.75	55.50	55.75	135,355
2019-07-25	56.50	56.50	55.25	55.50	746,169
2019-07-24	56.50	56.50	56.50	56.50	144,956
2019-07-23	56.50	56.00	56.00	56.50	63,045
2019-07-22	56.75	55.00	55.00	56.50	175,423
2019-07-19	57.75	57.75	56.75	56.75	445,599
2019-07-18	58.50	58.50	57.75	57.75	69,746
2019-07-17	59.00	59.50	58.50	58.50	347,915
2019-07-16	59.00	59.00	59.00	59.00	175,328
2019-07-15	59.25	59.50	59.50	59.00	581,095
2019-07-12	59.25	59.25	59.25	59.25	23,316
2019-07-11	59.75	59.75	59.25	59.25	80,010
2019-07-10	59.75	59.75	59.75	59.75	494,417
2019-07-09	59.75	60.00	59.75	59.75	145,712
2019-07-08	59.75	60.00	59.75	59.75	176,590
2019-07-05	59.25	59.75	59.25	59.75	655,783
2019-07-04	59.75	59.75	59.25	59.25	1,496,193
2019-07-03	60.00	60.00	59.75	59.75	605,224
2019-07-02	59.50	60.00	60.00	60.00	4,498,659
2019-07-01	58.25	60.00	59.25	59.50	1,266,907
2019-06-28	57.50	58.00	58.00	57.75	1,268,273
2019-06-27	58.50	58.00	57.50	57.50	557,649
2019-06-26	58.25	58.25	58.25	58.25	141,740
2019-06-25	58.75	58.75	58.25	58.25	484,775
2019-06-24	59.25	59.25	58.75	58.75	246,814
2019-06-21	58.50	58.75	58.50	58.50	239,991
2019-06-20	58.50	58.50	58.50	58.50	84,639
2019-06-19	58.50	58.50	58.50	58.50	147,623
2019-06-18	60.00	60.00	58.50	58.50	101,998
2019-06-17	57.25	59.75	57.25	59.50	1,472,446
2019-06-14	56.50	57.25	56.00	57.25	200,874
2019-06-13	56.25	56.50	56.25	56.50	259,670
2019-06-12	56.75	56.75	56.25	56.25	1,574,192
2019-06-11	56.50	56.75	56.00	56.75	889,416
2019-06-10	54.25	56.75	54.25	56.50	858,076
2019-06-07	54.25	54.25	54.25	54.25	1,455,406
2019-06-06	54.25	54.25	54.25	54.25	118,880
2019-06-05	54.25	54.00	54.00	54.25	995,343
2019-06-04	54.25	54.25	54.25	54.25	544,399
2019-06-03	54.25	54.25	54.25	54.25	107,577
2019-05-31	54.25	54.25	54.25	54.25	1,219,305
2019-05-30	54.25	54.25	54.25	54.25	520,618
2019-05-29	55.50	55.50	54.25	54.25	461,266
2019-05-28	55.25	55.25	55.25	55.25	250,415
2019-05-24	55.25	55.25	55.25	55.25	283,340
2019-05-23	57.50	57.50	55.25	55.25	549,868
2019-05-22	56.75	58.75	56.50	56.50	878,899
2019-05-21	55.25	57.00	55.75	57.00	1,757,926
2019-05-20	55.00	54.50	54.50	54.50	1,743,343
2019-05-17	54.50	54.50	54.25	54.50	1,376,615
2019-05-16	51.50	54.00	54.00	54.25	1,963,885
2019-05-15	51.00	51.50	51.00	51.50	1,772,181

Share	Price	Change
Clontarf (CLON)	0.0525	56.72%
Hunting (HTG)	456.00	22.42%
Horizonte Minerals (HZM)	0.325	18.18%
Keller (KLR)	1,328.00	16.9%
Itim Grou (ITIM)	39.50	12.86%

Share	Price	Change
Oracle Power (ORCP)	0.019	-36.67%
ValiRx (VAL)	2.15	-29.51%
Lifesafe Hldg (LIFS)	12.50	-26.47%
Vast Res (VAST)	0.235	-24.19%
Supply@me Cap (SYME)	0.02	-18.37%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,107,270,637
Clontarf (CLON)	0.0525	861,783,063
Oracle Power (ORCP)	0.019	149,718,141
Beacon Energy. (BCE)	0.0525	110,258,312
Vast Res (VAST)	0.235	64,362,767