Litigation Cap. Share History

Litigation Cap. Share Price history. The following table shows end-of-day data LIT historical share prices for Litigation Cap., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	119.50	119.50	116.00	119.50	52,089
2024-05-02	115.00	118.00	115.00	118.00	289,498
2024-05-01	116.50	119.00	113.00	113.00	62,766
2024-04-30	115.00	119.50	115.00	119.00	90,788
2024-04-29	116.00	118.00	116.00	118.00	93,220
2024-04-26	116.50	118.00	116.50	117.00	30,094
2024-04-25	112.00	117.50	112.00	117.50	195,400
2024-04-24	114.00	114.00	110.50	113.00	94,017
2024-04-23	110.00	113.00	110.00	112.00	123,535
2024-04-22	112.00	113.50	111.50	113.50	85,326
2024-04-19	106.00	112.50	106.00	112.50	137,594
2024-04-18	110.00	111.50	108.00	108.50	91,411
2024-04-17	111.50	111.50	109.00	109.00	50,878
2024-04-16	109.00	110.00	108.00	109.00	40,870
2024-04-15	109.00	109.50	107.00	109.00	164,963
2024-04-12	109.50	111.50	109.00	109.00	14,068
2024-04-11	109.00	112.00	109.00	111.50	50,707
2024-04-10	109.50	110.00	109.00	109.00	68,725
2024-04-09	107.50	110.50	104.50	110.50	160,828
2024-04-08	105.00	109.50	105.00	107.00	99,541
2024-04-05	106.00	107.00	105.00	105.50	182,103
2024-04-04	107.00	108.00	105.50	105.50	167,701
2024-04-03	106.00	109.00	106.00	106.00	115,257
2024-04-02	106.50	110.00	106.50	108.00	153,533
2024-04-01	107.75	107.75	107.75	107.75	0
2024-03-29	107.75	107.75	107.75	107.75	0
2024-03-28	105.00	111.50	103.50	107.75	107,722
2024-03-27	99.80	105.00	99.60	104.00	270,066
2024-03-26	103.00	103.00	100.00	102.00	131,225
2024-03-25	102.00	103.00	100.50	103.00	141,624
2024-03-22	99.60	101.00	99.60	100.50	291,193
2024-03-21	96.80	98.40	96.00	97.00	368,295
2024-03-20	96.00	98.40	93.40	93.40	375,048
2024-03-19	99.20	99.20	93.60	95.00	452,749
2024-03-18	99.00	101.00	98.20	99.00	92,074
2024-03-15	96.00	98.00	96.00	98.00	153,101
2024-03-14	98.00	98.80	97.00	97.00	88,588
2024-03-13	99.60	99.80	97.20	99.40	125,816
2024-03-12	100.00	100.00	99.40	99.60	27,783
2024-03-11	99.80	100.00	97.40	100.00	66,960
2024-03-08	99.80	100.00	98.00	100.00	81,315
2024-03-07	99.80	100.50	97.20	100.00	127,344
2024-03-06	99.00	101.50	99.00	100.50	76,825
2024-03-05	100.00	100.50	99.00	99.65	183,940
2024-03-04	101.50	102.00	100.00	102.00	70,901
2024-03-01	100.50	101.50	99.00	100.00	149,290
2024-02-29	100.50	102.00	99.00	101.75	333,195
2024-02-28	99.40	99.40	97.20	98.20	119,280
2024-02-27	98.40	98.40	98.00	98.00	70,047
2024-02-26	97.20	98.00	97.20	98.40	113,682
2024-02-23	98.00	98.00	95.60	98.00	168,610
2024-02-22	96.00	98.00	96.00	98.00	186,000
2024-02-21	97.00	98.00	97.00	97.60	73,006
2024-02-20	97.00	97.80	95.20	97.20	118,600
2024-02-19	94.60	97.00	94.60	96.80	181,597
2024-02-16	97.00	97.80	97.00	97.00	123,710
2024-02-15	98.00	98.60	96.60	97.00	259,361
2024-02-14	97.80	99.00	97.20	98.00	150,511
2024-02-13	99.80	99.80	96.00	96.00	142,890
2024-02-12	96.00	99.00	96.00	99.00	74,631
2024-02-09	98.40	98.40	94.60	98.00	135,105
2024-02-08	97.80	99.20	95.40	98.60	86,094
2024-02-07	97.20	97.60	96.20	97.60	137,748
2024-02-06	100.00	100.50	97.00	97.00	231,262
2024-02-05	99.00	99.80	98.60	99.80	156,632
2024-02-02	100.50	101.00	99.00	100.00	124,409
2024-02-01	99.00	99.60	99.00	98.50	25,920
2024-01-31	99.00	100.00	99.00	99.20	44,796
2024-01-30	101.00	101.00	99.00	100.00	135,725
2024-01-29	99.00	100.00	98.80	99.60	111,098
2024-01-26	99.20	101.00	99.00	100.00	235,541
2024-01-25	99.00	100.50	99.00	99.00	109,706
2024-01-24	99.00	100.00	98.60	99.00	99,666
2024-01-23	97.00	100.50	97.00	99.80	134,321
2024-01-22	98.80	99.40	97.00	98.80	102,357
2024-01-19	95.20	99.40	95.20	98.40	288,982
2024-01-18	97.40	100.50	97.40	99.40	99,891
2024-01-17	100.00	100.00	98.60	99.00	117,513
2024-01-16	99.00	100.00	98.80	100.00	108,709
2024-01-15	103.00	103.00	100.50	100.75	54,370
2024-01-12	100.50	103.00	100.00	99.15	101,091
2024-01-11	101.50	101.50	100.50	101.00	157,364
2024-01-10	100.00	101.50	99.80	101.00	203,943
2024-01-09	100.00	100.00	99.00	100.00	136,048
2024-01-08	99.00	100.00	97.80	100.00	137,470
2024-01-05	99.00	99.00	97.80	99.00	163,942
2024-01-04	98.80	98.80	96.80	98.00	60,691
2024-01-03	97.20	98.80	96.80	96.80	84,626
2024-01-02	98.80	98.80	98.80	98.10	6,894
2024-01-01	99.00	99.00	99.00	99.00	0
2023-12-29	98.60	99.00	98.60	99.00	31,377
2023-12-28	96.20	99.00	95.80	98.00	70,220
2023-12-27	98.60	99.00	97.40	97.60	185,795
2023-12-26	99.00	99.00	99.00	99.00	0
2023-12-25	99.00	99.00	99.00	99.00	0
2023-12-22	98.60	99.00	98.60	99.00	65,535
2023-12-21	99.00	99.00	98.80	99.00	104,804
2023-12-20	100.00	100.00	100.00	100.00	33,730
2023-12-19	100.00	100.50	99.40	100.75	108,777
2023-12-18	102.00	103.50	101.50	101.50	90,940
2023-12-15	99.00	101.00	99.00	100.20	102,129
2023-12-14	98.00	102.00	98.00	99.00	129,852
2023-12-13	96.40	102.00	96.00	100.20	90,183
2023-12-12	96.40	96.40	96.40	97.80	36,218
2023-12-11	96.60	97.20	96.60	98.10	111,195
2023-12-08	95.20	96.40	95.20	96.20	106,370
2023-12-07	96.00	96.60	95.60	96.40	122,956
2023-12-06	95.80	96.80	95.80	96.60	87,292
2023-12-05	96.20	98.20	95.20	98.00	73,016
2023-12-04	95.00	96.50	95.00	96.50	77,632
2023-12-01	97.80	98.80	95.00	95.00	214,570
2023-11-30	99.20	100.00	97.60	98.30	136,152
2023-11-29	99.80	102.00	99.80	101.25	103,745
2023-11-28	101.00	101.00	98.20	100.10	16,463
2023-11-27	100.00	100.00	99.00	99.20	23,254
2023-11-24	99.00	101.50	99.00	101.00	105,050
2023-11-23	102.00	103.00	102.00	102.25	189,976
2023-11-22	101.00	104.50	101.00	101.75	155,302
2023-11-21	100.50	102.00	100.50	101.00	201,225
2023-11-20	100.00	101.50	100.00	102.75	85,278
2023-11-17	100.00	102.00	100.00	102.00	206,627
2023-11-16	100.50	102.50	100.50	102.25	100,716
2023-11-15	100.00	105.00	100.00	105.00	41,379
2023-11-14	105.00	105.00	105.00	101.75	33,727
2023-11-13	103.50	104.50	101.50	102.75	63,934
2023-11-10	103.50	104.00	103.00	103.00	105,091
2023-11-09	102.00	104.00	102.00	103.50	66,202
2023-11-08	103.00	103.50	102.50	102.50	51,727
2023-11-07	103.00	103.00	102.00	102.25	12,155
2023-11-06	104.00	104.00	101.50	102.50	88,396
2023-11-03	100.50	103.50	99.00	100.00	213,389
2023-11-02	98.80	100.50	98.20	99.35	125,170
2023-11-01	98.00	98.80	97.00	99.15	212,244
2023-10-31	97.60	98.00	97.60	98.90	29,160
2023-10-30	99.15	99.15	99.15	99.15	12,922
2023-10-27	97.20	101.00	97.20	99.15	83,929
2023-10-26	96.20	99.60	96.20	98.20	16,329
2023-10-25	97.80	98.00	97.20	97.70	163,122
2023-10-24	98.00	98.20	96.00	98.00	340,163
2023-10-23	98.40	99.80	97.20	98.00	76,311
2023-10-20	101.00	102.00	99.00	100.35	212,730
2023-10-19	102.00	103.50	102.00	102.50	114,169
2023-10-18	104.00	104.00	104.00	102.50	9,025
2023-10-17	102.00	103.50	101.50	102.75	93,493
2023-10-16	103.00	103.00	102.50	103.75	73,041
2023-10-13	104.00	105.00	103.00	104.00	82,245
2023-10-12	103.00	104.00	101.00	101.75	86,993
2023-10-11	102.00	102.00	100.00	101.00	85,084
2023-10-10	101.50	104.00	101.50	102.75	76,643
2023-10-09	101.00	104.50	99.00	101.50	149,087
2023-10-06	102.50	105.00	99.20	105.00	132,642
2023-10-05	100.00	104.00	100.00	102.25	184,796
2023-10-04	95.00	99.00	94.00	98.50	300,831
2023-10-03	99.00	99.00	95.60	98.80	175,653
2023-10-02	105.00	105.00	98.40	100.00	229,605
2023-09-29	103.00	104.50	102.00	102.75	54,148
2023-09-28	105.00	105.00	103.00	105.00	151,028
2023-09-27	106.00	108.00	104.00	108.00	233,739
2023-09-26	110.50	110.50	107.00	108.50	106,719
2023-09-25	115.50	115.50	110.50	114.00	183,653
2023-09-22	115.00	115.50	112.00	115.50	154,197
2023-09-21	114.00	118.00	114.00	117.00	196,892
2023-09-20	115.00	117.50	115.00	115.75	256,480
2023-09-19	115.50	121.50	113.50	114.75	827,631
2023-09-18	110.00	114.00	110.00	114.00	102,273
2023-09-15	110.50	111.50	110.50	112.00	101,239
2023-09-14	110.50	111.00	108.00	110.00	115,717
2023-09-13	110.00	111.00	108.00	111.50	77,585
2023-09-12	109.50	110.00	109.00	110.50	166,092
2023-09-11	109.00	110.00	108.00	110.50	186,643
2023-09-08	106.00	106.00	106.00	106.50	22,422
2023-09-07	105.00	108.00	105.00	106.00	254,021
2023-09-06	103.25	103.75	103.25	103.75	21,375
2023-09-05	104.50	105.00	104.00	103.25	181,268
2023-09-04	105.00	105.00	102.00	104.00	468,265
2023-09-01	102.50	105.00	102.50	105.00	162,698
2023-08-31	99.00	102.50	98.80	100.85	193,303
2023-08-30	99.80	100.00	99.60	100.20	121,337
2023-08-29	99.00	99.60	99.00	99.90	40,631
2023-08-28	99.45	99.45	99.45	99.45	0
2023-08-25	100.00	100.00	99.00	99.45	107,851
2023-08-24	97.40	99.80	97.40	99.20	81,379
2023-08-23	98.50	98.60	98.50	98.60	5,133
2023-08-22	98.50	98.50	98.50	98.50	24,529
2023-08-21	96.80	97.20	96.80	98.50	91,921
2023-08-18	99.00	99.00	98.00	97.00	118,515
2023-08-17	100.00	100.00	99.00	100.85	75,522
2023-08-16	100.00	101.00	98.00	101.00	93,282
2023-08-15	100.50	103.50	98.00	98.00	171,171
2023-08-14	98.00	103.50	98.00	102.00	474,630
2023-08-11	99.00	101.00	99.00	99.35	258,824
2023-08-10	95.80	97.80	95.80	97.60	153,837
2023-08-09	90.00	94.00	90.00	93.00	164,170
2023-08-08	90.00	90.00	90.00	91.10	20,791
2023-08-07	90.00	93.00	90.00	90.80	146,588
2023-08-04	88.30	88.90	88.30	88.90	15,571
2023-08-03	87.00	90.00	87.00	88.30	463,289
2023-08-02	85.40	87.80	85.00	86.80	726,477
2023-08-01	88.00	91.00	87.40	88.20	297,197
2023-07-31	88.40	92.00	87.60	89.60	253,180
2023-07-28	90.40	90.40	88.40	88.40	147,421
2023-07-27	85.00	89.40	84.00	88.20	1,581,556
2023-07-26	94.80	98.00	69.00	75.80	4,225,291
2023-07-25	92.40	94.00	92.00	93.50	68,788
2023-07-24	93.80	93.80	93.80	92.50	27,881
2023-07-21	91.00	95.80	91.00	92.10	177,580
2023-07-20	92.60	96.00	92.60	93.90	200,988
2023-07-19	87.60	92.00	85.20	91.00	347,773
2023-07-18	81.00	88.20	80.40	87.00	2,006,108
2023-07-17	79.00	79.80	78.00	79.80	223,018
2023-07-14	78.00	79.80	78.00	79.80	218,638
2023-07-13	80.00	80.00	78.20	78.60	240,123
2023-07-12	79.00	80.00	79.00	79.00	151,133
2023-07-11	80.40	82.00	79.00	80.10	536,840
2023-07-10	80.40	81.80	80.00	80.00	385,040
2023-07-07	80.20	81.00	80.00	80.50	60,570
2023-07-06	80.40	80.40	80.00	80.20	165,995
2023-07-05	80.40	81.00	79.60	80.00	259,607
2023-07-04	78.20	82.00	78.20	80.90	289,833
2023-07-03	81.00	82.00	79.40	79.80	286,378
2023-06-30	83.00	84.40	81.20	82.80	183,993
2023-06-29	83.80	84.00	81.60	84.00	200,722
2023-06-28	83.20	84.80	82.60	84.40	37,977
2023-06-27	82.20	84.00	82.20	82.20	94,843
2023-06-26	82.40	84.80	82.20	82.20	236,641
2023-06-23	87.00	87.00	83.20	83.20	75,839
2023-06-22	85.40	89.00	85.00	85.00	625,918
2023-06-21	83.00	87.00	81.00	85.00	624,419
2023-06-20	80.00	84.60	80.00	84.70	978,195
2023-06-19	72.00	83.00	72.00	82.30	1,596,441
2023-06-16	67.60	69.00	67.60	69.40	142,739
2023-06-15	69.00	69.00	69.00	69.00	70,836
2023-06-14	69.00	70.00	68.00	69.00	140,432
2023-06-13	70.20	70.20	69.80	69.80	65,947
2023-06-12	69.00	70.20	69.00	70.20	100,432
2023-06-09	69.00	70.60	69.00	70.00	38,167
2023-06-08	70.00	71.00	70.00	70.20	314,303
2023-06-07	70.80	72.00	70.00	70.00	197,683
2023-06-06	70.40	71.50	70.40	71.50	10,764
2023-06-05	70.00	71.40	70.00	70.40	165,923
2023-06-02	70.40	71.60	69.00	71.00	134,528
2023-06-01	71.40	71.40	70.00	70.30	281,266
2023-05-31	72.40	72.40	71.40	71.40	35,923
2023-05-30	73.00	74.00	72.00	72.80	47,257
2023-05-29	74.10	74.10	74.10	74.10	0
2023-05-26	72.00	75.20	72.00	74.10	159,841
2023-05-25	76.00	76.00	73.20	73.20	158,963
2023-05-24	78.80	78.80	77.00	77.00	100,956
2023-05-23	79.00	81.40	77.20	77.20	105,332
2023-05-22	79.20	81.00	79.00	79.30	256,993
2023-05-19	82.00	82.00	79.40	80.70	56,207
2023-05-18	79.20	81.80	79.20	80.50	9,894
2023-05-17	80.00	82.00	80.00	81.80	406,971
2023-05-16	80.20	83.00	80.20	81.50	190,877
2023-05-15	75.00	82.00	75.00	81.50	543,444
2023-05-12	75.70	76.60	75.70	76.60	18,770
2023-05-11	75.00	76.80	75.00	75.70	137,526
2023-05-10	75.00	75.80	75.00	75.50	155,010
2023-05-09	76.00	76.00	75.00	76.20	130,296
2023-05-08	75.70	75.70	75.70	75.70	0
2023-05-05	75.20	75.20	75.20	75.70	3,812
2023-05-04	75.00	75.00	75.00	75.00	17,767
2023-05-03	75.00	76.40	75.00	75.30	59,113
2023-05-02	74.80	74.90	74.80	74.90	45,574
2023-05-01	74.80	74.80	74.80	74.80	0
2023-04-28	74.00	75.80	73.60	74.80	240,568
2023-04-27	75.00	75.00	73.20	75.00	181,995
2023-04-26	74.40	76.00	74.40	75.40	269,540
2023-04-25	76.20	77.00	75.80	76.00	105,897
2023-04-24	74.20	77.00	74.20	76.30	267,144
2023-04-21	75.00	75.00	74.00	75.90	309,965
2023-04-20	74.00	76.00	74.00	76.00	326,479
2023-04-19	74.00	77.00	73.80	76.10	825,451
2023-04-18	76.00	76.80	73.00	75.90	326,124
2023-04-17	72.00	76.00	72.00	75.90	458,170
2023-04-14	73.00	75.00	73.00	74.00	671,076
2023-04-13	74.60	74.60	74.00	75.10	255,928
2023-04-12	72.00	74.60	71.80	73.90	242,312
2023-04-11	72.20	72.20	71.60	72.50	58,311
2023-04-10	73.40	73.40	73.40	73.40	0
2023-04-07	73.40	73.40	73.40	73.40	0
2023-04-06	73.00	73.40	73.00	73.40	245,371
2023-04-05	75.80	76.00	75.80	75.40	19,853
2023-04-04	76.00	78.00	76.00	76.70	298,618
2023-04-03	71.60	78.20	71.60	77.90	664,876
2023-03-31	71.20	71.60	70.60	70.80	77,954
2023-03-30	71.60	71.60	71.00	71.30	69,802
2023-03-29	71.60	71.60	70.80	71.60	202,547
2023-03-28	71.20	72.40	71.20	72.40	96,211
2023-03-27	71.00	72.00	70.80	71.50	104,269
2023-03-24	71.20	72.00	71.00	71.60	147,992
2023-03-23	71.00	72.00	71.00	72.40	248,082
2023-03-22	71.00	73.60	70.60	71.80	202,970
2023-03-21	70.00	71.20	70.00	70.80	235,823
2023-03-20	70.80	71.00	69.00	70.50	397,042
2023-03-17	70.00	71.00	70.00	70.20	944,383
2023-03-16	71.00	72.00	70.60	71.60	1,160,658
2023-03-15	71.00	74.00	71.00	73.30	1,271,257
2023-03-14	71.20	74.00	70.00	71.90	1,450,530
2023-03-13	72.20	75.20	71.20	74.00	147,784
2023-03-10	73.20	74.40	71.40	73.40	207,833
2023-03-09	72.80	76.40	72.00	75.10	480,142
2023-03-08	71.20	73.20	70.00	70.00	170,827
2023-03-07	68.60	72.00	68.60	70.60	109,024
2023-03-06	70.00	70.20	69.00	69.30	54,671
2023-03-03	72.40	72.40	69.60	69.50	50,937
2023-03-02	69.00	70.00	69.00	70.00	48,481
2023-03-01	71.80	71.80	70.00	70.00	30,381
2023-02-28	71.00	71.00	69.60	71.20	566,548
2023-02-27	70.60	71.20	70.60	71.50	115,914
2023-02-24	70.80	73.20	70.80	71.90	136,524
2023-02-23	70.00	74.00	70.00	72.00	187,083
2023-02-22	69.40	69.40	68.00	68.90	174,653
2023-02-21	68.00	70.80	68.00	69.50	280,189
2023-02-20	68.40	68.80	67.80	67.60	350,737
2023-02-17	67.20	67.20	65.40	66.50	358,777
2023-02-16	67.80	67.80	67.00	66.90	28,358
2023-02-15	66.40	67.20	66.20	67.30	31,329
2023-02-14	68.60	68.80	66.60	67.20	228,404
2023-02-13	68.80	69.40	68.00	69.30	34,374
2023-02-10	69.80	69.80	69.60	68.70	13,599
2023-02-09	67.40	69.00	67.20	69.00	61,787
2023-02-08	67.20	67.20	67.20	67.90	136,995
2023-02-07	67.60	67.60	67.20	68.00	26,755
2023-02-06	68.20	69.00	67.40	69.00	28,172
2023-02-03	70.20	70.60	68.00	68.90	64,210
2023-02-02	68.00	69.80	68.00	68.90	101,475
2023-02-01	70.20	70.20	68.00	68.80	229,175
2023-01-31	71.00	71.00	68.40	71.00	86,295
2023-01-30	71.80	71.80	70.80	71.00	93,904
2023-01-27	70.00	71.40	69.80	71.30	43,100
2023-01-26	69.60	69.60	69.40	70.80	13,763
2023-01-25	69.40	71.40	69.20	70.50	39,656
2023-01-24	70.00	70.00	69.20	70.60	34,760
2023-01-23	69.20	70.00	68.60	70.00	50,249
2023-01-20	71.20	71.20	70.40	70.30	123,313
2023-01-19	71.80	71.80	70.20	71.10	34,532
2023-01-18	70.20	71.00	70.00	70.80	118,810
2023-01-17	68.00	70.00	68.00	70.40	75,119
2023-01-16	71.00	71.00	71.00	70.50	53,368
2023-01-13	71.00	71.00	70.00	70.40	199,110
2023-01-12	69.00	70.40	69.00	69.60	30,850
2023-01-11	69.00	69.40	69.00	69.40	25,578
2023-01-10	67.00	70.20	67.00	70.20	64,000
2023-01-09	70.80	70.80	67.00	68.70	57,730
2023-01-06	71.00	71.00	68.00	71.00	95,892
2023-01-05	72.00	72.00	70.00	71.00	53,178
2023-01-04	71.00	71.00	71.00	72.00	18,245
2023-01-03	69.00	73.00	69.00	72.40	167,894
2023-01-02	69.00	69.00	69.00	69.00	0
2022-12-30	69.00	69.00	69.00	69.00	42,967
2022-12-29	67.50	67.60	67.50	67.60	23,773
2022-12-28	69.00	69.60	69.00	67.50	15,414
2022-12-27	69.50	69.50	69.50	69.50	0
2022-12-26	69.50	69.50	69.50	69.50	0
2022-12-23	69.00	69.00	69.00	69.50	9,532
2022-12-22	69.00	69.00	66.40	67.10	82,667
2022-12-21	68.00	69.00	64.80	67.80	154,683
2022-12-20	66.00	70.80	66.00	70.50	162,439
2022-12-19	64.20	64.20	63.20	65.30	18,623
2022-12-16	63.00	65.80	63.00	64.80	88,126
2022-12-15	64.80	64.80	63.40	64.60	86,892
2022-12-14	65.00	65.60	63.40	65.60	238,480
2022-12-13	65.60	66.00	65.00	66.00	61,472
2022-12-12	66.00	67.00	65.00	66.00	64,876
2022-12-09	67.60	67.80	66.60	66.80	139,362
2022-12-08	70.00	70.00	67.80	67.80	52,571
2022-12-07	67.00	69.80	67.00	69.80	46,965
2022-12-06	69.60	69.60	69.00	68.70	53,260
2022-12-05	71.00	71.20	69.40	70.00	155,971
2022-12-02	74.40	74.40	71.80	71.50	125,435
2022-12-01	74.00	74.00	73.00	74.00	77,760
2022-11-30	74.20	74.20	74.00	74.50	52,739
2022-11-29	68.00	75.00	68.00	75.50	859,142
2022-11-28	68.40	69.80	68.00	68.60	55,403
2022-11-25	70.20	70.20	68.40	70.00	783,354
2022-11-24	69.80	69.80	69.40	70.50	247,818
2022-11-23	71.00	71.00	69.60	69.60	95,556
2022-11-22	69.80	70.00	69.80	70.00	9,624
2022-11-21	70.20	70.40	69.20	69.80	57,137
2022-11-18	70.00	70.00	69.80	70.00	62,392
2022-11-17	70.00	70.40	70.00	71.50	140,782
2022-11-16	70.00	72.00	69.80	70.00	152,862
2022-11-15	70.00	70.00	69.60	70.00	44,892
2022-11-14	71.00	71.00	70.00	70.30	239,724
2022-11-11	71.80	72.00	71.60	71.30	136,423
2022-11-10	73.60	73.60	72.00	72.30	21,999
2022-11-09	73.00	73.00	71.20	73.00	70,491
2022-11-08	73.20	75.20	73.20	73.50	22,203
2022-11-07	73.20	75.80	73.00	73.50	27,936
2022-11-04	74.00	74.20	72.00	73.50	157,701
2022-11-03	77.00	77.00	75.00	74.80	50,557
2022-11-02	77.40	77.60	77.40	75.90	60,458
2022-11-01	77.40	77.60	77.40	76.40	99,125
2022-10-31	74.00	74.20	74.00	75.90	16,334
2022-10-28	75.00	75.00	74.80	74.50	35,000
2022-10-27	75.60	75.60	75.00	75.00	26,837
2022-10-26	75.50	75.60	75.50	75.60	26,980
2022-10-25	75.80	77.00	75.80	75.50	25,386
2022-10-24	77.00	77.00	75.00	76.00	63,401
2022-10-21	74.00	78.40	73.80	78.40	117,911
2022-10-20	72.60	72.60	72.40	74.80	37,561
2022-10-19	74.20	74.20	72.00	73.00	45,398
2022-10-18	76.20	76.20	75.00	74.50	27,168
2022-10-17	75.00	75.20	75.00	74.90	24,548
2022-10-14	75.00	75.00	74.00	75.00	10,294
2022-10-13	75.20	75.20	73.00	73.50	84,176
2022-10-12	79.00	79.00	76.20	77.20	28,018
2022-10-11	78.20	78.20	78.00	78.10	69,975
2022-10-10	77.20	77.40	77.20	78.50	46,579
2022-10-07	79.00	79.80	77.00	77.50	21,285
2022-10-06	78.20	78.60	77.20	77.90	64,533
2022-10-05	77.90	78.00	77.90	78.00	36,209
2022-10-04	74.40	80.00	74.40	77.90	157,175
2022-10-03	74.40	74.80	74.40	74.60	68,262
2022-09-30	73.00	73.40	73.00	73.00	77,307
2022-09-29	70.20	73.00	70.20	73.00	217,227
2022-09-28	72.80	73.00	70.60	72.60	176,939
2022-09-27	71.40	74.00	71.40	72.30	62,875
2022-09-26	74.00	74.00	71.00	72.60	224,248
2022-09-23	72.00	74.20	72.00	74.00	597,614
2022-09-22	71.40	73.80	70.00	73.40	629,797
2022-09-21	72.00	72.60	71.60	71.80	353,350
2022-09-20	73.40	74.00	70.00	72.70	390,056
2022-09-19	74.30	74.30	74.30	74.30	0
2022-09-16	72.00	74.80	72.00	74.30	118,336
2022-09-15	74.00	74.00	72.00	73.60	53,644
2022-09-14	74.00	75.00	74.00	74.60	105,545
2022-09-13	74.40	74.80	74.40	74.50	31,461
2022-09-12	74.20	75.40	74.20	74.70	51,030
2022-09-09	73.80	74.00	73.20	73.50	676,580
2022-09-08	71.00	71.00	69.20	71.00	116,897
2022-09-07	70.20	72.00	70.00	70.60	101,030
2022-09-06	73.40	73.40	72.00	71.50	48,624
2022-09-05	72.40	73.00	72.00	73.50	84,979
2022-09-02	73.00	73.80	73.00	74.30	85,968
2022-09-01	76.00	76.00	76.00	72.50	40,208
2022-08-31	71.60	75.20	71.00	75.00	276,280
2022-08-30	74.00	75.80	72.00	73.40	138,594
2022-08-29	75.10	75.10	75.10	75.10	0
2022-08-26	73.20	76.40	73.00	75.10	91,664
2022-08-25	76.40	76.40	74.00	75.00	43,137
2022-08-24	76.40	76.40	74.00	76.00	30,956
2022-08-23	75.60	76.80	72.60	76.40	113,986
2022-08-22	76.40	79.60	75.40	77.10	77,295
2022-08-19	77.40	78.40	75.20	76.70	153,124
2022-08-18	77.00	78.80	76.00	76.50	78,098
2022-08-17	78.60	79.80	76.00	78.20	160,071
2022-08-16	80.00	81.00	77.00	79.90	211,202
2022-08-15	82.00	82.60	79.00	81.40	229,931
2022-08-12	85.00	85.00	83.60	83.80	56,193
2022-08-11	85.00	86.80	84.80	85.40	37,831
2022-08-10	83.80	86.20	83.80	85.10	43,811
2022-08-09	83.60	85.40	83.40	84.00	13,967
2022-08-08	86.80	86.80	83.60	85.20	8,342
2022-08-05	85.60	85.60	83.20	84.40	68,313
2022-08-04	84.40	86.00	84.20	85.00	87,258
2022-08-03	84.60	86.00	84.60	86.00	49,315
2022-08-02	84.60	86.00	84.60	86.00	33,041
2022-08-01	84.80	86.00	84.40	86.00	80,964
2022-07-29	85.80	86.00	85.40	86.20	105,848
2022-07-28	87.00	87.00	83.20	85.00	76,811
2022-07-27	86.00	87.00	85.00	86.30	32,980
2022-07-26	86.00	88.80	85.00	87.00	310,780
2022-07-25	83.60	86.00	83.60	85.50	148,456
2022-07-22	83.40	84.00	83.40	83.60	157,233
2022-07-21	85.00	85.00	85.00	84.00	49,206
2022-07-20	85.00	86.00	85.00	85.00	46,569
2022-07-19	85.00	85.80	83.40	84.00	68,254
2022-07-18	87.00	87.80	85.00	85.90	57,555
2022-07-15	88.00	88.00	85.20	86.50	101,304
2022-07-14	88.00	89.60	85.40	87.50	270,706
2022-07-13	88.00	89.80	86.80	88.90	15,471
2022-07-12	88.00	89.00	88.00	88.50	167,376
2022-07-11	86.60	89.80	86.20	88.10	87,183
2022-07-08	83.80	88.00	76.00	88.10	1,130,595
2022-07-07	92.20	92.40	92.20	92.70	34,483
2022-07-06	93.80	93.80	92.20	92.30	35,678
2022-07-05	93.80	95.00	93.80	93.70	85,455
2022-07-04	92.20	95.80	91.00	93.90	80,091
2022-07-01	93.40	96.40	92.00	93.90	87,736
2022-06-30	95.00	96.40	93.20	94.50	69,355
2022-06-29	94.20	95.00	94.20	95.00	11,555
2022-06-28	95.00	96.20	94.20	95.20	39,061
2022-06-27	92.40	96.40	92.40	94.00	116,598
2022-06-24	94.40	95.00	93.20	94.50	28,619
2022-06-23	93.00	93.00	92.00	94.00	35,476
2022-06-22	92.00	93.00	92.00	93.00	29,038
2022-06-21	93.40	93.40	89.80	92.00	45,591
2022-06-20	91.20	92.20	91.20	92.30	66,606
2022-06-17	93.80	95.00	90.20	91.50	171,203
2022-06-16	90.00	92.80	88.60	89.50	176,125
2022-06-15	90.00	92.00	89.00	90.30	412,733
2022-06-14	94.40	96.80	90.00	92.90	388,492
2022-06-13	97.60	97.60	94.00	95.50	84,268
2022-06-10	100.50	101.50	100.00	99.00	122,954
2022-06-09	104.00	104.00	102.00	102.00	42,518
2022-06-08	104.50	104.50	104.00	104.00	33,520
2022-06-07	104.50	104.50	104.50	105.75	21,510
2022-06-06	106.00	106.50	104.50	105.75	121,198
2022-06-03	104.25	104.25	104.25	104.25	0
2022-06-02	104.25	104.25	104.25	104.25	0
2022-06-01	104.00	104.00	103.00	104.25	39,611
2022-05-31	104.50	104.50	103.00	103.50	24,199
2022-05-30	103.50	103.50	100.50	104.00	52,048
2022-05-27	102.00	103.50	102.00	104.25	40,082
2022-05-26	102.00	104.50	102.00	104.00	45,697
2022-05-25	103.50	105.00	103.00	104.50	203,893
2022-05-24	103.00	104.50	103.00	103.75	88,371
2022-05-23	103.50	103.50	103.00	103.25	74,101
2022-05-20	102.50	102.50	101.50	102.75	55,522
2022-05-19	103.00	103.00	101.00	102.25	54,973
2022-05-18	103.00	104.00	103.00	103.50	33,084
2022-05-17	104.00	104.00	103.00	103.50	13,770
2022-05-16	103.00	104.00	103.00	103.50	80,978
2022-05-13	102.50	103.00	102.50	103.00	95,440
2022-05-12	100.00	102.50	100.00	102.50	140,706
2022-05-11	100.00	103.00	100.00	102.25	110,081
2022-05-10	100.00	101.50	100.00	100.50	140,607
2022-05-09	102.00	102.50	99.20	100.50	206,756
2022-05-06	105.00	105.00	103.00	103.50	84,479
2022-05-05	105.00	106.00	105.00	107.00	97,024
2022-05-04	104.50	104.50	104.00	104.75	115,047
2022-05-03	105.00	105.00	104.00	104.50	231,097
2022-05-02	105.75	105.75	105.75	105.75	0
2022-04-29	107.50	107.50	103.00	105.75	151,640
2022-04-28	107.50	108.00	107.50	107.50	75,255
2022-04-27	108.00	108.00	108.00	107.50	33,506
2022-04-26	106.50	108.50	105.00	107.50	114,047
2022-04-25	104.00	107.50	103.50	107.50	353,588
2022-04-22	106.00	108.50	105.50	107.25	217,267
2022-04-21	105.50	105.50	104.00	105.00	312,021
2022-04-20	105.00	106.50	105.00	106.25	215,563
2022-04-19	105.50	106.50	103.00	103.75	189,333
2022-04-18	108.25	108.25	108.25	108.25	0
2022-04-15	108.25	108.25	108.25	108.25	0
2022-04-14	108.00	108.50	107.00	108.25	182,999
2022-04-13	107.00	109.00	107.00	108.25	158,174
2022-04-12	108.00	111.00	107.50	109.00	94,179
2022-04-11	108.50	108.50	104.50	107.00	170,861
2022-04-08	106.00	108.50	106.00	107.75	45,166
2022-04-07	102.00	107.50	102.00	105.75	134,687
2022-04-06	102.00	104.00	102.00	104.00	260,971
2022-04-05	100.50	103.00	100.50	103.25	424,865
2022-04-04	102.50	104.00	100.00	101.75	228,654
2022-04-01	105.00	108.00	103.00	105.75	96,961
2022-03-31	103.00	103.00	100.50	103.00	45,721
2022-03-30	102.50	104.00	102.00	102.50	305,227
2022-03-29	103.00	106.00	102.50	105.50	94,924
2022-03-28	100.00	108.00	100.00	105.50	114,390
2022-03-25	104.00	104.00	103.00	102.75	22,689
2022-03-24	107.00	107.00	104.00	105.75	45,152
2022-03-23	104.00	108.00	104.00	107.00	493,232
2022-03-22	104.50	108.00	104.50	106.75	138,160
2022-03-21	106.00	107.00	106.00	105.25	70,531
2022-03-18	105.00	105.00	105.00	106.25	50,140
2022-03-17	104.00	106.00	104.00	105.00	67,497
2022-03-16	103.00	105.00	102.00	104.00	213,474
2022-03-15	103.00	104.00	96.60	104.00	799,627
2022-03-14	113.00	117.50	106.00	109.00	305,159
2022-03-11	103.00	114.00	103.00	109.50	292,131
2022-03-10	96.00	102.00	95.00	100.00	244,436
2022-03-09	94.00	94.00	92.20	94.00	76,455
2022-03-08	94.00	94.40	92.00	94.00	128,931
2022-03-07	91.20	95.00	88.00	95.00	485,069
2022-03-04	94.20	95.00	91.40	95.00	236,038
2022-03-03	97.00	99.80	95.60	95.80	73,646
2022-03-02	95.00	96.80	94.20	95.50	130,934
2022-03-01	100.00	100.00	94.20	95.60	118,224
2022-02-28	98.60	99.80	98.00	99.00	186,753
2022-02-25	99.00	100.00	98.00	99.80	104,025
2022-02-24	98.00	98.20	96.40	98.50	387,149
2022-02-23	99.40	101.00	99.00	99.00	258,397
2022-02-22	98.20	101.50	98.00	99.30	228,085
2022-02-21	103.00	106.00	97.80	99.10	315,809
2022-02-18	105.00	106.00	103.50	106.00	189,081
2022-02-17	108.50	108.50	104.00	105.50	197,342
2022-02-16	107.00	111.00	105.50	110.00	283,002
2022-02-15	99.00	107.00	99.00	107.00	408,113
2022-02-14	98.00	100.00	97.40	99.75	454,218
2022-02-11	96.00	98.00	96.00	98.00	148,999
2022-02-10	97.00	98.00	96.00	98.00	59,526
2022-02-09	101.00	101.50	97.20	97.90	183,787
2022-02-08	97.80	101.00	97.80	98.10	252,663
2022-02-07	92.80	100.00	92.60	98.10	603,303
2022-02-04	89.00	92.80	88.80	92.80	646,956
2022-02-03	92.00	92.00	89.00	91.20	190,526
2022-02-02	91.60	92.20	90.60	92.20	245,536
2022-02-01	90.00	91.80	89.80	91.80	387,437
2022-01-31	90.80	91.60	90.80	91.60	47,802
2022-01-28	88.60	91.00	88.60	90.40	188,659
2022-01-27	87.20	91.00	87.00	91.00	242,223
2022-01-26	89.60	91.00	88.20	91.00	48,336
2022-01-25	92.00	92.00	87.80	90.00	173,306
2022-01-24	94.00	94.00	87.00	90.00	366,130
2022-01-21	97.60	97.60	93.80	96.00	131,590
2022-01-20	97.40	97.80	96.00	96.70	124,297
2022-01-19	94.20	98.20	94.20	97.20	65,585
2022-01-18	96.00	96.00	95.00	95.60	17,104
2022-01-17	94.00	97.00	94.00	96.50	114,790
2022-01-14	94.80	96.00	94.20	96.00	66,792
2022-01-13	98.20	98.40	95.20	96.00	53,499
2022-01-12	96.20	97.40	95.00	96.00	123,303
2022-01-11	95.20	98.40	95.20	98.40	67,344
2022-01-10	97.20	98.00	94.60	96.20	270,668
2022-01-07	98.00	98.40	97.20	98.00	99,662
2022-01-06	100.00	101.50	97.40	97.30	176,279
2022-01-05	101.50	102.50	101.00	102.00	160,508
2022-01-04	101.00	102.00	98.40	102.50	257,143
2022-01-03	100.20	100.20	100.20	100.20	0
2021-12-31	98.80	101.00	97.40	100.20	105,374
2021-12-30	96.20	101.00	95.40	100.50	501,046
2021-12-29	91.00	98.80	91.00	95.60	508,543
2021-12-28	92.00	92.00	92.00	92.00	0
2021-12-27	92.00	92.00	92.00	92.00	0
2021-12-24	92.80	92.80	92.00	92.00	92,973
2021-12-23	92.20	92.20	91.60	92.20	96,271
2021-12-22	92.80	92.80	91.60	92.20	281,163
2021-12-21	91.60	92.40	90.00	91.60	429,946
2021-12-20	84.00	90.20	84.00	89.80	2,259,195
2021-12-17	96.40	96.40	80.00	80.00	3,767,635
2021-12-16	102.50	105.50	102.00	104.00	38,885
2021-12-15	103.50	104.00	102.00	102.75	109,267
2021-12-14	102.00	102.00	100.50	102.00	106,425
2021-12-13	103.00	104.00	102.00	102.00	116,372
2021-12-10	104.00	104.00	102.50	103.00	78,257
2021-12-09	103.00	108.50	103.00	104.00	139,406
2021-12-08	103.00	106.50	103.00	105.75	119,922
2021-12-07	98.40	102.50	98.40	102.00	91,171
2021-12-06	100.00	101.50	97.80	98.40	267,757
2021-12-03	100.00	101.50	98.20	100.00	251,034
2021-12-02	98.40	100.00	98.00	100.00	142,539
2021-12-01	100.00	101.50	99.20	100.50	222,820
2021-11-30	104.00	105.00	100.50	103.50	124,827
2021-11-29	104.50	105.50	102.00	103.00	101,100
2021-11-26	103.00	105.00	101.50	104.25	344,950
2021-11-25	103.00	103.50	103.00	103.00	142,052
2021-11-24	102.00	105.50	100.00	103.50	141,130
2021-11-23	103.00	104.50	100.00	102.00	168,999
2021-11-22	105.00	107.50	103.50	105.00	156,937
2021-11-19	108.00	108.00	105.00	106.50	128,125
2021-11-18	110.50	111.00	108.00	108.00	84,892
2021-11-17	113.50	113.50	110.50	110.75	85,871
2021-11-16	112.50	116.00	112.50	114.00	119,829
2021-11-15	112.50	116.50	112.00	116.50	129,387
2021-11-12	111.00	113.00	111.00	112.25	186,111
2021-11-11	108.50	112.00	108.50	111.00	98,586
2021-11-10	112.00	113.00	109.00	109.00	88,339
2021-11-09	110.00	113.00	110.00	112.00	232,866
2021-11-08	110.00	112.50	110.00	109.75	101,785
2021-11-05	113.00	113.50	110.00	111.00	243,802
2021-11-04	111.00	116.50	111.00	112.75	269,149
2021-11-03	115.00	115.00	110.00	111.00	212,495
2021-11-02	116.50	117.00	114.50	117.00	115,841
2021-11-01	117.00	118.00	115.00	118.00	36,399
2021-10-29	116.50	117.00	114.50	117.00	59,981
2021-10-28	114.50	117.00	113.00	117.00	86,742
2021-10-27	114.50	116.00	114.50	114.50	79,974
2021-10-26	115.00	115.00	112.50	114.00	133,103
2021-10-25	119.00	119.00	115.50	116.75	183,588
2021-10-22	116.50	119.50	116.00	119.00	168,241
2021-10-21	115.50	120.50	115.00	115.00	50,099
2021-10-20	121.00	121.00	115.50	119.00	222,645
2021-10-19	121.50	124.50	113.50	120.75	325,664
2021-10-18	125.00	128.00	121.50	126.00	252,480
2021-10-15	122.00	126.00	117.50	124.75	231,783
2021-10-14	116.50	123.50	116.50	121.00	366,327
2021-10-13	112.00	116.00	110.50	116.00	166,392
2021-10-12	110.00	112.50	108.50	112.00	134,624
2021-10-11	109.00	114.00	106.50	112.50	240,860
2021-10-08	106.00	109.50	102.50	108.00	118,280
2021-10-07	100.00	106.00	99.80	105.00	155,277
2021-10-06	102.50	103.00	98.00	99.75	191,528
2021-10-05	103.50	104.50	102.50	103.50	50,213
2021-10-04	101.50	104.50	100.00	100.40	220,659
2021-10-01	108.00	108.00	103.00	108.00	212,632
2021-09-30	107.50	115.00	106.00	112.00	681,723
2021-09-29	107.50	108.00	104.50	106.00	180,003
2021-09-28	105.00	108.00	104.50	107.50	187,070
2021-09-27	106.00	108.50	105.00	108.50	281,179
2021-09-24	103.50	109.00	103.50	105.25	166,700
2021-09-23	97.00	106.00	97.00	106.25	521,286
2021-09-22	98.00	102.50	96.40	100.90	1,421,045
2021-09-21	95.80	96.00	89.80	95.50	1,193,827
2021-09-20	96.80	96.80	95.00	96.00	207,464
2021-09-17	95.00	96.00	95.00	95.00	161,751
2021-09-16	98.80	98.80	96.00	96.00	48,783
2021-09-15	99.00	99.00	95.20	96.80	124,074
2021-09-14	95.80	98.60	94.00	98.00	357,857
2021-09-13	97.00	97.80	95.20	95.80	186,777
2021-09-10	98.80	98.80	97.60	98.00	105,250
2021-09-09	100.00	100.00	97.00	99.00	175,492
2021-09-08	98.20	100.50	97.40	100.00	151,565
2021-09-07	103.00	103.50	99.20	101.50	90,428
2021-09-06	103.00	103.00	99.20	102.00	110,041
2021-09-03	91.00	102.50	91.00	102.50	699,771
2021-09-02	95.00	95.00	92.00	92.00	158,205
2021-09-01	97.00	97.00	91.80	95.80	305,062
2021-08-31	99.00	99.00	95.60	98.60	308,947
2021-08-30	101.00	101.00	101.00	101.00	0
2021-08-27	99.80	102.00	99.80	101.00	146,653
2021-08-26	101.00	101.00	98.20	100.00	89,312
2021-08-25	103.50	104.00	99.80	101.50	181,146
2021-08-24	99.00	101.50	98.80	102.75	170,578
2021-08-23	96.00	99.00	96.00	98.40	269,787
2021-08-20	98.60	99.00	96.00	96.00	85,802
2021-08-19	95.00	100.00	95.00	97.00	163,291
2021-08-18	99.40	100.00	95.20	97.00	363,352
2021-08-17	102.00	102.50	99.00	101.50	167,966
2021-08-16	104.00	104.50	101.00	104.50	69,670
2021-08-13	106.00	106.00	102.50	105.00	113,809
2021-08-12	103.00	106.50	102.50	106.50	100,134
2021-08-11	106.00	106.00	101.00	101.75	282,723
2021-08-10	103.00	104.00	99.00	102.00	180,571
2021-08-09	104.00	105.50	103.00	104.00	221,145
2021-08-06	106.00	106.00	104.00	104.00	93,397
2021-08-05	107.00	107.50	104.50	105.75	136,063
2021-08-04	109.50	109.50	105.50	109.00	158,994
2021-08-03	107.50	109.00	106.00	109.00	69,392
2021-08-02	109.00	109.00	107.50	108.25	86,009
2021-07-30	109.00	109.00	107.50	109.00	299,735
2021-07-29	109.00	109.00	108.00	109.00	132,656
2021-07-28	107.00	109.00	107.00	108.25	159,893
2021-07-27	109.00	109.00	104.00	108.25	294,656
2021-07-26	109.00	109.00	108.00	108.50	415,732
2021-07-23	108.00	110.00	106.00	108.50	654,570
2021-07-22	110.00	110.00	108.00	108.25	208,465
2021-07-21	110.00	110.00	107.00	107.75	263,097
2021-07-20	110.00	113.50	109.00	110.00	427,534
2021-07-19	112.00	112.00	107.00	109.00	471,261
2021-07-16	117.00	117.00	112.00	115.00	364,224
2021-07-15	117.00	117.00	111.50	117.00	235,685
2021-07-14	122.50	122.50	114.00	115.50	1,043,773
2021-07-13	121.50	122.50	116.00	117.00	441,819
2021-07-12	120.00	123.00	119.00	121.00	51,992
2021-07-09	125.00	125.00	118.50	119.50	200,115
2021-07-08	126.50	126.50	123.00	123.00	61,803
2021-07-07	130.00	132.50	125.00	129.00	315,705
2021-07-06	133.00	134.00	127.00	128.00	434,443
2021-07-05	129.00	130.50	125.00	130.50	181,301
2021-07-02	131.50	135.00	121.00	126.50	360,668
2021-07-01	135.00	138.50	126.00	130.00	620,820
2021-06-30	129.00	134.50	129.00	134.00	393,323
2021-06-29	125.00	130.00	123.00	129.00	574,165
2021-06-28	122.00	126.00	121.50	123.50	407,765
2021-06-25	117.00	121.00	117.00	120.00	724,363
2021-06-24	115.00	117.50	115.00	116.50	204,542
2021-06-23	112.00	119.00	112.00	118.00	378,364
2021-06-22	110.00	111.00	106.00	110.00	168,839
2021-06-21	112.50	114.00	111.50	113.00	179,150
2021-06-18	107.50	110.00	106.00	110.00	63,553
2021-06-17	109.50	109.50	107.50	108.50	161,877
2021-06-16	110.00	110.00	104.00	107.50	156,384
2021-06-15	106.00	110.00	106.00	110.00	146,853
2021-06-14	116.00	119.00	102.50	106.00	228,382
2021-06-11	113.50	117.00	112.50	115.00	260,338
2021-06-10	114.50	117.00	113.00	117.00	569,312
2021-06-09	109.50	118.50	108.50	116.50	602,035
2021-06-08	110.00	110.00	106.50	109.50	322,664
2021-06-07	108.00	110.50	100.50	110.50	200,440
2021-06-04	102.50	108.00	102.50	108.00	244,601
2021-06-03	102.50	107.00	102.50	105.50	265,632
2021-06-02	98.20	108.50	98.20	105.00	457,086
2021-06-01	99.60	100.00	96.60	97.00	155,546
2021-05-28	94.20	99.80	94.20	99.80	87,151
2021-05-27	99.60	99.60	94.20	96.00	185,289
2021-05-26	99.80	99.80	95.20	95.90	152,191
2021-05-25	99.80	100.00	95.00	98.80	343,188
2021-05-24	100.00	100.00	97.40	98.00	358,383
2021-05-21	101.00	101.00	97.20	98.80	130,016
2021-05-20	99.00	100.00	97.20	97.50	193,040
2021-05-19	104.00	110.00	98.80	99.60	421,206
2021-05-18	98.60	100.00	98.20	100.00	432,078
2021-05-17	96.00	99.80	96.00	98.00	135,334
2021-05-14	95.80	95.80	93.40	94.40	545,734
2021-05-13	100.50	100.50	93.60	96.00	582,076
2021-05-12	102.00	104.00	101.00	101.50	1,072,468
2021-05-11	108.00	110.00	102.00	104.50	1,484,478
2021-05-10	103.00	112.50	103.00	110.00	1,214,548
2021-05-07	94.60	105.50	94.60	104.00	956,715
2021-05-06	91.20	94.00	91.20	93.80	1,548,545
2021-05-05	90.40	95.00	88.60	93.40	556,071
2021-05-04	90.00	91.00	88.60	91.00	680,145
2021-04-30	90.00	90.80	88.60	89.00	311,146
2021-04-29	91.80	91.80	89.20	90.00	338,448
2021-04-28	89.60	94.80	87.00	93.00	1,317,544
2021-04-27	80.00	88.80	78.20	86.80	1,277,842
2021-04-26	80.80	81.80	80.20	81.00	183,749
2021-04-23	79.00	79.00	76.20	79.80	241,927
2021-04-22	81.00	81.00	79.20	79.50	22,926
2021-04-21	80.00	81.00	76.20	81.00	101,007
2021-04-20	78.00	79.80	78.00	79.40	251,390
2021-04-19	76.60	78.00	75.00	78.00	139,970
2021-04-16	76.20	77.20	75.80	77.00	196,278
2021-04-15	78.00	78.00	76.20	76.70	177,567
2021-04-14	80.80	80.80	76.00	80.00	387,634
2021-04-13	79.80	79.80	77.00	78.00	244,536
2021-04-12	81.80	85.80	77.00	77.00	608,199
2021-04-09	82.00	82.80	81.40	82.00	304,269
2021-04-08	85.00	85.00	82.00	83.00	418,510
2021-04-07	84.00	85.80	81.00	85.20	709,208
2021-04-06	80.00	83.80	79.00	82.20	656,350
2021-04-01	78.80	79.00	78.20	78.20	350,191
2021-03-31	76.60	79.00	75.00	79.00	154,481
2021-03-30	83.80	83.80	76.60	79.00	277,425
2021-03-29	79.00	82.00	78.20	81.40	879,756
2021-03-26	78.80	79.80	76.20	77.00	398,229
2021-03-25	81.40	82.80	78.80	80.40	177,677
2021-03-24	81.00	82.00	80.20	82.00	407,632
2021-03-23	84.00	85.20	81.60	81.80	590,895
2021-03-22	84.80	85.60	81.80	82.20	583,178
2021-03-19	80.40	88.00	80.40	88.00	506,514
2021-03-18	83.00	83.00	80.00	83.00	630,808
2021-03-17	77.40	84.00	73.20	84.00	966,215
2021-03-16	77.00	77.00	70.00	76.00	2,526,326
2021-03-15	69.40	77.00	69.40	77.00	1,084,695
2021-03-12	70.00	70.80	69.60	70.00	153,009
2021-03-11	69.60	70.20	69.40	69.70	463,931
2021-03-10	68.60	69.60	68.40	69.70	127,825
2021-03-09	67.80	67.80	66.20	67.30	44,354
2021-03-08	69.60	69.60	66.20	67.90	122,059
2021-03-05	69.00	69.00	68.80	69.00	565,641
2021-03-04	70.40	70.40	66.20	68.80	79,515
2021-03-03	69.00	71.00	69.00	70.00	559,899
2021-03-02	68.80	68.80	68.00	68.40	20,065
2021-03-01	70.40	70.80	68.20	68.80	139,234
2021-02-26	66.80	69.20	66.80	69.20	846,065
2021-02-25	67.00	67.80	65.20	67.20	168,518
2021-02-24	64.20	64.80	64.20	65.60	77,811
2021-02-23	63.80	66.20	63.80	66.40	762,288
2021-02-22	67.40	67.60	62.20	63.90	297,033
2021-02-19	67.20	68.00	65.20	68.00	148,678
2021-02-18	68.20	69.60	67.00	68.00	267,587
2021-02-17	68.60	68.60	68.00	68.40	95,732
2021-02-16	68.00	70.00	68.00	69.00	966,593
2021-02-15	69.20	69.20	67.00	68.50	41,813
2021-02-12	67.60	69.00	66.60	69.00	152,694
2021-02-11	70.00	70.00	67.40	69.40	227,474
2021-02-10	67.80	70.20	67.80	69.60	761,653
2021-02-09	68.40	68.40	64.40	67.60	423,477
2021-02-08	72.20	72.40	69.00	69.00	555,203
2021-02-05	72.00	74.40	72.00	73.30	195,779
2021-02-04	72.00	72.00	72.00	72.40	114,107
2021-02-03	72.00	72.80	72.00	72.40	95,884
2021-02-02	72.00	72.00	71.20	72.30	282,709
2021-02-01	71.60	73.00	71.00	73.00	213,623
2021-01-29	70.80	73.80	69.60	73.20	154,931
2021-01-28	68.60	68.80	68.60	68.80	49,168
2021-01-27	69.40	70.80	69.40	69.90	688,547
2021-01-26	69.00	71.00	69.00	71.00	97,974
2021-01-25	69.80	69.80	68.00	69.00	369,590
2021-01-22	69.00	69.00	68.20	69.00	100,245
2021-01-21	69.00	69.00	68.20	68.20	217,659
2021-01-20	72.00	72.00	68.80	69.20	254,767
2021-01-19	69.40	72.00	69.00	71.40	235,697
2021-01-18	69.40	69.40	69.20	69.10	100,521
2021-01-15	68.00	73.80	67.20	70.30	413,835
2021-01-14	65.00	67.40	65.00	65.90	293,023
2021-01-13	66.40	67.60	65.40	67.20	116,902
2021-01-12	66.00	68.00	65.20	67.00	310,846
2021-01-11	63.00	65.00	63.00	65.50	171,176
2021-01-08	65.80	66.00	64.20	65.10	96,226
2021-01-07	66.00	67.80	63.20	66.00	284,810
2021-01-06	64.00	66.00	64.00	65.10	150,812
2021-01-05	62.00	64.80	62.00	63.90	88,670
2021-01-04	65.00	65.00	61.40	62.60	151,304
2020-12-31	63.00	66.00	63.00	66.00	35,700
2020-12-30	65.00	66.00	63.20	65.00	164,750
2020-12-29	65.00	65.00	62.00	62.90	272,195
2020-12-24	58.20	67.40	58.20	65.80	1,253,757
2020-12-23	57.40	57.60	56.20	57.30	803,330
2020-12-22	56.20	56.40	55.80	56.00	555,546
2020-12-21	56.00	56.00	54.20	55.00	228,857
2020-12-18	57.00	57.00	56.20	56.50	514,873
2020-12-17	56.80	57.00	56.00	56.70	154,752
2020-12-16	57.00	57.00	56.00	56.30	419,048
2020-12-15	57.00	57.40	55.60	56.00	324,851
2020-12-14	57.00	57.00	55.60	56.40	851,784
2020-12-11	57.60	57.60	55.40	57.00	519,956
2020-12-10	57.00	57.80	55.80	55.90	949,720
2020-12-09	57.00	57.00	56.00	56.60	606,485
2020-12-08	57.00	57.80	55.60	57.30	413,666
2020-12-07	56.40	57.00	55.20	55.80	545,456
2020-12-04	56.00	56.00	55.00	55.50	442,372
2020-12-03	55.00	56.20	54.60	55.50	448,696
2020-12-02	56.00	56.00	54.80	55.40	115,903
2020-12-01	57.00	57.00	55.00	55.60	200,800
2020-11-30	57.00	57.00	55.20	55.60	590,439
2020-11-27	56.80	56.80	55.20	56.60	557,443
2020-11-26	56.20	57.00	54.60	56.00	488,759
2020-11-25	58.00	58.00	55.60	56.00	477,853
2020-11-24	57.80	57.80	55.00	55.90	736,287
2020-11-23	57.80	57.80	55.00	56.10	408,090
2020-11-20	57.40	57.40	55.40	56.20	212,967
2020-11-19	57.00	58.80	55.60	55.60	611,384
2020-11-18	57.00	57.20	56.40	56.70	1,259,286
2020-11-17	58.40	58.40	55.40	56.90	445,145
2020-11-16	58.20	58.20	55.20	57.00	530,630
2020-11-13	56.00	57.00	56.00	57.00	87,964
2020-11-12	56.60	56.80	55.20	56.00	248,371
2020-11-11	57.20	57.20	56.40	56.80	350,746
2020-11-10	59.00	59.00	56.20	56.10	325,243
2020-11-09	58.80	58.80	57.40	58.30	161,003
2020-11-06	56.80	58.00	55.60	58.00	235,534
2020-11-05	58.00	58.00	55.00	58.60	462,027
2020-11-04	57.40	57.60	56.40	56.90	443,077
2020-11-03	56.00	56.80	56.00	55.30	443,060
2020-11-02	56.40	57.00	55.00	55.00	583,908
2020-10-30	57.60	57.60	55.00	55.00	367,694
2020-10-29	57.40	58.40	56.20	57.00	335,137
2020-10-28	58.40	58.60	55.60	56.80	247,026
2020-10-27	59.00	59.00	56.00	56.90	295,291
2020-10-26	61.40	61.40	56.40	57.50	638,702
2020-10-23	60.40	61.00	59.20	60.10	89,916
2020-10-22	62.00	62.00	60.00	60.90	135,278
2020-10-21	63.00	63.00	60.00	60.80	314,725
2020-10-20	63.00	63.00	61.20	62.10	180,749
2020-10-16	61.20	61.20	61.00	62.00	56,204
2020-10-15	61.20	63.00	61.20	61.50	1,206,100
2020-10-14	62.40	62.40	62.40	62.00	145,795
2020-10-13	62.00	62.00	61.20	62.40	127,063
2020-10-12	61.40	62.40	61.20	62.30	126,596
2020-10-09	61.60	62.00	61.00	61.80	114,131
2020-10-08	61.20	61.20	61.20	62.30	183,060
2020-10-07	62.60	62.60	61.80	60.90	68,674
2020-10-06	62.80	63.00	62.80	61.00	138,617
2020-10-05	61.00	61.80	60.00	60.70	526,492
2020-10-02	61.20	61.20	61.20	61.50	53,754
2020-10-01	63.00	63.00	61.00	63.50	370,142
2020-09-30	64.00	65.00	63.40	65.00	129,428
2020-09-29	65.00	65.00	65.00	66.00	90,850
2020-09-28	64.20	67.80	62.40	64.60	352,909
2020-09-25	62.60	65.40	62.60	64.00	246,001
2020-09-24	62.60	62.60	62.40	63.80	84,048
2020-09-23	65.80	67.60	64.80	63.60	717,398
2020-09-22	67.00	68.40	60.80	65.80	2,335,512
2020-09-21	66.80	70.20	61.20	68.00	1,635,792
2020-09-18	71.80	71.80	65.60	67.00	206,974
2020-09-17	70.60	70.60	70.00	70.50	45,052
2020-09-16	71.00	71.00	70.00	70.50	90,980
2020-09-15	72.60	72.60	71.20	71.70	125,439
2020-09-14	72.40	72.40	72.40	71.50	88,497
2020-09-11	73.00	73.00	73.00	71.50	53,168
2020-09-10	74.00	74.00	72.80	72.00	7,417
2020-09-09	73.00	73.00	71.80	72.00	61,622
2020-09-08	72.80	73.80	72.80	73.40	142,997
2020-09-07	70.00	73.20	69.00	73.30	264,591
2020-09-04	71.20	71.80	67.80	68.80	206,032
2020-09-03	75.60	75.60	71.60	73.50	65,655
2020-09-02	76.80	76.80	72.00	73.20	233,609
2020-09-01	74.00	76.00	74.00	75.00	153,566
2020-08-28	77.60	77.60	77.60	75.80	13,555
2020-08-27	76.70	76.80	76.70	76.80	100,377
2020-08-26	78.00	78.00	75.20	76.70	93,919
2020-08-25	77.40	80.00	77.00	77.50	440,402
2020-08-24	73.00	78.80	73.00	78.00	659,972
2020-08-21	72.00	73.00	72.00	72.60	146,934
2020-08-20	73.00	74.00	72.40	73.30	232,578
2020-08-19	72.80	73.00	72.80	72.60	168,106
2020-08-18	72.20	73.80	72.00	73.10	277,002
2020-08-17	68.00	73.80	66.00	71.50	861,861
2020-08-14	71.00	71.00	68.00	69.50	156,338
2020-08-13	70.20	72.00	68.00	68.90	133,725
2020-08-12	70.00	70.00	69.80	69.00	21,342
2020-08-11	68.00	70.80	68.00	70.00	145,728
2020-08-10	67.00	67.80	66.00	66.90	107,707
2020-08-07	65.00	67.00	65.00	65.60	99,308
2020-08-06	63.00	63.00	63.00	63.50	14,190
2020-08-05	61.00	63.80	61.00	62.50	70,933
2020-08-04	63.20	63.20	61.00	62.00	86,066
2020-08-03	62.80	64.20	61.00	62.70	138,254
2020-07-31	65.00	65.00	63.40	63.80	47,212
2020-07-30	67.00	67.00	64.60	66.00	96,837
2020-07-29	67.20	67.20	64.80	66.00	23,227
2020-07-28	67.00	67.00	64.60	64.70	42,433
2020-07-27	65.00	65.00	65.00	65.90	37,286
2020-07-24	65.20	65.20	65.00	66.00	26,711
2020-07-23	65.00	65.00	64.80	65.90	29,843
2020-07-22	67.00	68.60	65.40	66.20	166,586
2020-07-21	64.00	67.40	64.00	67.00	222,167
2020-07-20	64.00	64.00	64.00	62.60	139,228
2020-07-17	61.80	63.00	61.00	62.60	140,210
2020-07-16	59.80	61.00	59.80	60.90	132,684
2020-07-15	59.00	59.80	59.00	59.40	144,874
2020-07-14	58.20	58.40	58.00	58.50	121,691
2020-07-13	57.20	58.80	57.00	58.70	293,729
2020-07-10	58.20	58.80	57.00	58.00	442,545
2020-07-09	58.20	60.00	58.20	60.00	443,825
2020-07-08	61.80	61.80	60.20	60.70	141,680
2020-07-07	59.80	61.80	58.40	60.00	413,829
2020-07-06	57.00	60.80	57.00	59.50	347,123
2020-07-03	56.80	56.80	55.60	56.20	181,222
2020-07-02	57.20	57.20	55.00	56.10	1,150,252
2020-07-01	57.00	57.00	56.00	55.90	216,167
2020-06-30	54.80	56.60	54.80	54.60	178,634
2020-06-29	55.00	55.40	54.20	54.90	97,513
2020-06-26	56.00	56.00	53.60	54.90	136,114
2020-06-25	54.80	54.80	53.60	54.80	62,730
2020-06-24	55.20	55.40	54.60	55.10	52,192
2020-06-23	54.80	55.40	54.80	55.10	250,616
2020-06-22	56.60	56.60	54.40	54.90	139,471
2020-06-19	55.30	55.30	54.70	54.70	65,835
2020-06-18	55.00	55.80	54.20	55.30	152,685
2020-06-17	56.00	56.00	56.00	55.00	50,122
2020-06-16	54.80	56.00	53.80	55.00	215,038
2020-06-15	54.60	54.80	52.40	53.50	197,055
2020-06-12	54.00	56.20	53.00	56.00	213,709
2020-06-11	56.00	57.00	53.20	55.40	254,035
2020-06-10	59.40	59.80	56.20	56.50	181,384
2020-06-09	58.00	60.00	57.20	59.30	206,029
2020-06-08	60.00	60.00	57.60	58.70	59,488
2020-06-05	60.00	60.20	57.20	58.60	189,886
2020-06-04	59.80	59.80	57.20	58.70	191,608
2020-06-03	59.80	59.80	57.20	58.70	114,131
2020-06-02	60.00	62.60	56.00	58.40	526,781
2020-06-01	64.00	64.00	62.00	62.40	99,606
2020-05-29	61.00	63.80	59.20	61.90	133,946
2020-05-28	61.60	61.60	60.00	61.90	126,310
2020-05-27	62.60	63.20	61.60	62.50	105,335
2020-05-26	63.20	66.00	62.00	62.50	147,627
2020-05-22	63.00	63.20	60.20	62.70	128,221
2020-05-21	62.00	63.60	61.00	62.70	82,232
2020-05-20	63.00	64.00	60.60	63.60	182,766
2020-05-19	59.20	61.20	59.00	62.30	565,970
2020-05-18	59.00	59.00	58.40	58.80	266,552
2020-05-15	58.00	60.00	58.00	58.90	207,821
2020-05-14	61.00	61.00	60.00	60.50	101,596
2020-05-13	61.60	61.60	60.40	61.60	38,800
2020-05-12	61.40	62.00	60.20	61.50	169,410
2020-05-11	62.40	62.40	60.00	60.70	118,396
2020-05-07	61.00	61.00	61.00	62.40	64,698
2020-05-06	60.20	60.20	60.20	62.00	85,245
2020-05-05	62.00	63.00	62.00	62.90	223,019
2020-05-04	61.00	61.00	60.00	61.10	180,090
2020-05-01	62.60	62.60	60.40	61.80	62,823
2020-04-30	64.00	65.20	64.00	65.10	134,806
2020-04-29	61.00	65.00	61.00	65.10	322,503
2020-04-28	63.60	63.60	63.20	61.90	180,822
2020-04-27	60.40	61.40	60.40	61.90	32,710
2020-04-24	61.80	62.00	60.00	61.00	129,992
2020-04-23	60.00	60.20	60.00	61.50	143,012
2020-04-22	63.00	63.00	59.40	61.50	139,452
2020-04-21	60.60	61.00	60.60	61.50	208,775
2020-04-20	63.80	65.60	61.80	62.90	168,453
2020-04-17	61.40	62.00	58.80	60.90	123,201
2020-04-16	60.00	60.80	59.00	59.90	112,778
2020-04-15	62.00	62.00	57.20	58.40	100,754
2020-04-14	64.00	64.00	57.00	63.40	408,723
2020-04-09	62.00	62.00	62.00	63.40	259,097
2020-04-08	63.40	63.40	63.20	64.70	92,759
2020-04-07	67.80	70.00	66.60	65.20	255,009
2020-04-06	66.20	67.00	64.20	65.20	73,452
2020-04-03	70.00	70.00	70.00	66.00	89,868
2020-04-03	70.00	70.00	65.00	65.20	269,741
2020-04-02	69.00	69.00	65.20	66.00	265,165
2020-04-02	69.00	69.00	68.00	67.60	229,644
2020-04-01	66.00	69.00	65.00	69.00	452,526
2020-04-01	66.00	66.80	65.00	67.00	291,079
2020-03-31	63.00	70.00	63.00	63.50	375,419
2020-03-30	55.00	63.60	55.00	57.90	318,468
2020-03-27	58.00	58.80	56.20	59.00	115,189
2020-03-26	58.80	60.00	58.80	59.00	220,121
2020-03-25	58.80	59.80	57.20	56.40	321,343
2020-03-24	51.20	55.00	51.20	53.20	331,084
2020-03-23	54.20	54.20	51.60	57.50	175,647
2020-03-20	51.00	58.80	51.00	50.05	182,714
2020-03-19	46.20	48.00	46.00	48.85	640,529
2020-03-18	50.00	50.00	48.60	51.80	133,103
2020-03-17	46.50	51.00	46.50	41.10	1,125,344
2020-03-16	47.10	47.10	41.60	49.00	336,072
2020-03-13	49.90	52.20	49.00	47.60	259,136
2020-03-12	55.00	55.00	49.60	57.40	299,879
2020-03-11	56.00	59.80	56.00	56.50	168,511
2020-03-10	49.90	62.20	49.90	47.75	1,325,869
2020-03-09	50.00	50.00	47.00	52.60	271,799
2020-03-06	53.00	53.00	50.20	52.60	85,012
2020-03-05	54.00	57.80	54.00	56.20	119,408
2020-03-04	53.40	53.40	53.40	56.00	62,170
2020-03-03	54.20	57.80	54.00	55.20	129,197
2020-02-28	55.40	57.00	50.40	56.60	531,649
2020-02-27	60.00	61.80	57.20	60.40	146,758
2020-02-26	61.20	61.80	59.00	63.10	248,994
2020-02-25	61.80	62.00	61.80	62.50	201,912
2020-02-24	66.00	66.80	58.40	66.60	489,739
2020-02-21	66.40	68.80	66.20	66.60	223,252
2020-02-20	67.80	67.80	67.00	66.90	14,486
2020-02-19	67.20	69.00	67.00	66.60	261,401
2020-02-18	67.20	69.00	67.00	68.80	101,769
2020-02-17	69.00	69.00	67.00	68.30	59,471
2020-02-14	64.20	71.00	64.20	69.10	135,278
2020-02-13	66.80	68.00	66.80	66.20	108,900
2020-02-12	66.80	66.80	66.80	65.50	132,617
2020-02-11	65.00	66.80	64.60	65.70	89,594
2020-02-10	67.40	67.40	64.40	65.80	203,192
2020-02-07	67.80	67.80	67.00	66.70	147,811
2020-02-06	68.00	70.20	66.00	68.00	123,355
2020-02-05	70.20	70.20	67.00	69.10	33,315
2020-02-04	68.60	70.20	68.00	68.60	131,311
2020-02-03	70.20	70.40	69.00	69.00	202,414
2020-01-31	72.00	72.00	71.00	73.00	59,962
2020-01-30	73.60	76.80	72.00	73.00	155,671
2020-01-29	75.00	75.00	73.60	74.30	17,418
2020-01-28	75.00	75.00	72.20	73.50	99,472
2020-01-27	74.20	74.40	72.00	73.10	108,949
2020-01-24	72.00	76.00	72.00	73.10	134,603
2020-01-23	74.00	75.80	72.40	73.30	173,685
2020-01-22	70.40	77.20	70.40	74.50	840,348
2020-01-21	68.20	70.00	66.20	68.80	174,388
2020-01-20	68.80	68.80	66.20	67.40	131,155
2020-01-17	68.80	68.80	66.00	67.00	74,096
2020-01-16	68.00	68.80	67.00	67.80	70,778
2020-01-15	68.00	68.80	66.60	67.20	39,574
2020-01-14	66.40	67.80	66.40	67.20	126,685
2020-01-13	66.40	67.40	66.40	66.90	213,208
2020-01-10	68.40	68.80	66.20	67.00	70,449
2020-01-09	69.00	70.00	66.40	67.90	78,967
2020-01-08	69.00	69.80	69.00	69.40	18,101
2020-01-07	68.00	70.60	66.60	68.00	172,756
2020-01-06	68.00	68.40	66.60	67.20	126,477
2020-01-03	68.20	70.80	67.00	67.60	150,332
2020-01-02	69.80	69.80	68.20	69.10	164,563
2019-12-31	69.00	69.80	69.00	69.50	18,054
2019-12-30	68.20	68.60	68.20	69.20	71,823
2019-12-27	70.60	70.60	68.00	69.30	73,363
2019-12-24	70.00	70.60	68.20	70.40	168,732
2019-12-23	71.00	71.00	70.40	71.40	64,026
2019-12-20	70.80	73.80	70.80	72.20	231,609
2019-12-19	68.00	71.00	68.00	69.60	64,318
2019-12-18	70.80	70.80	69.00	69.80	36,964
2019-12-17	71.80	71.80	69.00	70.30	198,471
2019-12-16	67.00	71.80	67.00	69.50	88,220
2019-12-13	68.00	69.80	67.20	69.70	121,537
2019-12-12	70.40	73.00	68.00	69.70	214,481
2019-12-11	72.20	76.80	72.20	73.70	64,541
2019-12-10	75.00	75.00	73.00	74.00	70,120
2019-12-09	74.80	75.00	74.00	74.50	152,398
2019-12-06	72.00	78.00	72.00	71.70	243,882
2019-12-05	70.60	73.40	70.20	72.00	165,457
2019-12-04	67.00	72.00	66.80	72.00	131,762
2019-12-03	67.00	67.20	65.00	66.10	35,562
2019-12-02	64.60	67.60	64.60	66.40	167,234
2019-11-29	60.00	64.00	60.00	62.50	163,794
2019-11-28	60.00	63.00	59.40	61.40	335,713
2019-11-27	64.00	64.20	59.80	62.60	901,155
2019-11-26	65.60	66.00	63.20	65.00	469,212
2019-11-25	67.00	68.60	63.00	67.40	609,492
2019-11-22	69.00	69.00	68.20	68.60	108,702
2019-11-21	69.80	70.00	69.20	69.60	102,160
2019-11-20	71.20	72.40	69.40	71.30	235,090
2019-11-19	72.00	72.60	71.00	71.50	63,319
2019-11-18	71.40	73.60	71.00	71.90	70,597
2019-11-15	73.00	73.60	71.20	73.20	118,237
2019-11-14	72.40	73.80	72.40	73.00	58,206
2019-11-13	73.00	74.40	72.40	73.30	27,368
2019-11-12	73.00	77.00	72.60	74.70	40,439
2019-11-11	73.80	75.00	73.00	74.10	129,856
2019-11-08	74.80	75.00	73.80	74.30	55,771
2019-11-07	74.80	74.80	73.20	74.40	53,559
2019-11-06	75.00	75.20	73.00	74.90	97,829
2019-11-05	74.00	78.00	74.00	76.10	86,526
2019-11-04	76.60	77.40	74.20	75.70	77,003
2019-11-01	74.00	76.60	74.00	77.30	39,931
2019-10-31	76.40	76.40	75.20	76.10	4,596
2019-10-30	75.40	76.20	75.40	75.60	78,679
2019-10-29	74.80	76.40	74.80	75.50	110,504
2019-10-28	75.00	76.60	74.00	75.50	102,425
2019-10-25	78.40	78.40	76.40	77.20	19,692
2019-10-24	75.00	79.00	74.00	77.70	331,478
2019-10-23	71.00	72.00	71.00	72.90	158,789
2019-10-22	71.40	71.40	71.40	72.40	21,322
2019-10-21	71.20	73.20	70.20	71.50	140,720
2019-10-18	70.40	71.80	69.20	71.50	56,306
2019-10-17	72.40	73.40	71.20	71.60	67,696
2019-10-16	71.00	73.80	71.00	72.50	63,597
2019-10-15	72.20	73.00	71.40	71.10	137,794
2019-10-14	70.00	73.00	70.00	71.10	105,259
2019-10-11	70.00	72.00	69.20	70.90	141,355
2019-10-10	71.00	71.60	71.00	72.10	30,390
2019-10-09	69.80	73.20	69.80	72.10	165,919
2019-10-08	70.20	72.00	70.00	71.00	107,919
2019-10-07	70.60	73.00	70.00	71.50	47,516
2019-10-04	70.20	73.00	70.20	70.80	144,568
2019-10-03	70.00	70.60	67.00	68.40	571,670
2019-10-02	72.20	74.00	71.00	74.10	179,169
2019-10-01	76.00	76.00	75.80	74.10	150,455
2019-09-30	73.00	76.00	72.40	75.60	238,339
2019-09-27	74.00	75.00	73.20	74.10	85,750
2019-09-26	76.00	76.00	74.00	75.10	86,088
2019-09-25	76.60	77.80	75.20	76.90	160,133
2019-09-24	80.00	81.20	77.20	79.80	204,714
2019-09-23	78.00	83.00	78.00	80.90	368,790
2019-09-20	77.40	78.40	74.00	77.90	352,272
2019-09-19	76.20	78.40	74.00	76.40	113,131
2019-09-18	78.80	79.00	74.20	77.30	125,069
2019-09-17	78.00	78.20	77.00	78.00	85,868
2019-09-16	81.80	81.80	78.00	78.50	188,122
2019-09-13	80.40	84.00	80.40	82.20	491,844
2019-09-12	75.80	83.80	70.00	79.30	2,725,056
2019-09-11	79.00	80.00	78.00	77.70	212,935
2019-09-10	83.00	83.00	76.20	77.80	1,032,313
2019-09-09	86.00	88.00	85.00	86.80	307,596
2019-09-06	86.00	87.80	86.00	87.40	89,180
2019-09-05	86.00	87.40	86.00	87.00	40,262
2019-09-04	86.20	88.40	86.20	86.40	39,632
2019-09-03	87.00	88.00	86.80	87.10	273,046
2019-09-02	87.60	87.60	86.00	86.90	188,586
2019-08-30	89.00	90.00	89.00	88.40	67,566
2019-08-29	88.00	90.00	88.00	89.10	65,270
2019-08-28	87.00	90.00	87.00	89.10	132,300
2019-08-27	89.00	92.80	89.00	89.50	142,976
2019-08-23	94.00	94.00	91.40	91.60	333,381
2019-08-22	97.00	97.60	90.20	91.60	430,332
2019-08-21	90.00	96.80	90.00	95.80	376,639
2019-08-20	92.00	93.00	90.00	90.10	563,954
2019-08-19	80.80	95.80	80.00	94.40	663,919
2019-08-16	80.00	83.20	79.20	81.60	456,465
2019-08-15	80.40	83.00	80.00	81.50	496,779
2019-08-14	84.80	87.00	83.20	84.60	148,711
2019-08-13	86.00	87.00	82.00	83.30	348,384
2019-08-12	91.20	92.60	85.60	89.70	834,459
2019-08-09	95.00	95.00	91.00	93.00	375,707
2019-08-08	82.00	92.00	80.00	91.40	1,139,571
2019-08-07	80.20	84.80	58.00	77.20	3,684,403
2019-08-06	88.40	90.80	77.00	80.50	1,320,443
2019-08-05	90.00	90.00	84.00	89.00	989,220
2019-08-02	93.00	94.80	90.00	91.50	346,186
2019-08-01	98.40	98.40	97.90	97.90	0
2019-07-31	98.40	100.00	96.20	97.90	135,231
2019-07-30	96.00	100.00	96.00	99.10	116,880
2019-07-29	98.00	100.00	97.40	99.60	209,930
2019-07-26	98.00	100.00	98.00	99.30	96,287
2019-07-25	98.00	99.60	98.00	98.90	559,708
2019-07-24	99.60	99.60	98.00	98.90	157,912
2019-07-23	97.00	100.00	96.00	98.40	304,195
2019-07-22	98.20	101.00	95.00	97.60	225,666
2019-07-19	101.00	101.00	101.00	100.00	158,864
2019-07-18	97.00	101.00	97.00	99.70	175,374
2019-07-17	98.00	101.00	98.00	99.10	231,282
2019-07-16	98.20	102.00	98.20	100.25	625,386
2019-07-15	99.00	102.00	99.00	101.00	149,669
2019-07-12	104.00	104.00	103.00	102.50	750,797
2019-07-11	102.00	104.00	102.00	104.25	149,509
2019-07-10	102.00	102.50	99.00	98.85	130,368
2019-07-09	97.20	102.50	94.40	99.40	510,712
2019-07-08	102.00	103.50	100.50	99.50	261,821
2019-07-05	99.00	105.00	97.20	102.50	319,150
2019-07-04	99.20	100.50	97.00	99.10	86,472
2019-07-03	95.00	101.00	95.00	100.40	188,263
2019-07-02	99.80	100.00	97.00	97.80	254,854
2019-06-28	104.00	109.00	102.00	104.00	163,341
2019-06-27	103.50	104.50	98.40	102.50	341,173
2019-06-26	99.20	106.00	99.20	103.75	298,964
2019-06-25	103.50	106.00	97.60	104.25	243,973
2019-06-24	103.00	103.00	103.00	107.00	48,779
2019-06-21	103.00	105.00	103.00	106.75	175,233
2019-06-20	107.00	109.00	105.00	106.75	224,077
2019-06-19	103.00	106.00	100.00	105.50	493,751
2019-06-18	110.00	110.00	106.00	107.75	307,261
2019-06-17	103.50	109.50	103.50	108.25	233,562
2019-06-14	105.00	107.50	104.50	106.00	131,920
2019-06-13	106.00	112.00	104.00	108.00	990,225
2019-06-12	106.00	110.00	106.00	109.00	250,403
2019-06-11	112.00	114.00	107.50	108.75	276,492
2019-06-10	105.00	115.00	105.00	112.25	997,774
2019-06-07	103.50	105.00	103.50	103.25	173,633
2019-06-06	103.00	106.00	99.00	105.75	1,234,724
2019-06-05	90.00	102.00	90.00	99.20	1,006,888
2019-06-04	92.00	96.00	91.00	93.40	254,583
2019-06-03	95.00	95.00	89.40	91.30	210,394
2019-05-31	94.20	95.80	92.00	95.10	208,569
2019-05-30	90.20	96.00	90.00	95.10	417,783
2019-05-29	93.00	96.40	91.00	91.20	455,048
2019-05-28	96.00	102.00	93.00	95.70	932,497
2019-05-24	91.80	92.00	90.80	91.60	399,178
2019-05-23	92.00	95.80	88.80	90.90	338,779
2019-05-22	93.20	96.00	93.20	94.10	171,863
2019-05-21	95.60	96.00	94.00	94.70	92,011
2019-05-20	95.80	97.80	94.20	96.00	209,691
2019-05-17	95.00	95.00	91.20	92.90	268,264
2019-05-16	95.00	97.80	95.00	97.50	381,282
2019-05-15	91.80	100.00	91.80	98.90	513,995
2019-05-14	92.20	93.40	87.00	93.60	659,203
2019-05-13	96.20	97.00	94.00	93.50	128,955
2019-05-10	92.00	98.00	92.00	95.50	351,519
2019-05-09	96.80	96.80	88.00	94.00	540,252
2019-05-08	100.00	100.00	91.00	98.50	751,872
2019-05-07	107.00	107.00	98.00	99.75	702,193

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131