Wt Nickel 2x Share History

Wt Nickel 2x Share Price history. The following table shows end-of-day data LNIK historical share prices for Wt Nickel 2x, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	27.25	27.25	27.15	26.47	292
2024-04-25	26.09	26.09	26.09	26.40	80
2024-04-24	26.85	26.85	26.49	25.94	820
2024-04-23	26.18	26.21	26.00	26.22	1,612
2024-04-22	26.42	28.00	26.42	27.96	356
2024-04-19	26.18	27.16	26.18	26.79	1,200
2024-04-18	24.92	24.92	24.65	25.23	580
2024-04-17	22.91	24.06	22.91	24.06	0
2024-04-16	23.06	23.06	22.76	22.91	2,223
2024-04-15	23.63	23.65	23.63	23.29	512
2024-04-12	23.71	23.85	23.44	22.96	384
2024-04-11	24.71	24.71	22.76	22.76	0
2024-04-10	24.77	25.87	24.03	24.71	2,875
2024-04-09	24.07	24.07	24.07	24.27	737
2024-04-08	22.74	22.74	22.74	23.14	2,300
2024-04-05	22.63	23.13	22.63	23.01	465
2024-04-04	22.07	22.07	22.07	22.71	194
2024-04-03	21.16	21.97	21.16	21.97	0
2024-04-02	20.89	21.60	20.79	21.16	886
2024-04-01	20.38	20.38	20.38	20.38	0
2024-03-29	20.38	20.38	20.38	20.38	0
2024-03-28	20.16	20.38	20.16	20.38	0
2024-03-27	19.94	19.94	19.94	20.16	74
2024-03-26	20.38	20.38	20.38	20.19	32
2024-03-25	21.54	21.54	20.88	20.88	0
2024-03-22	22.46	22.46	21.54	21.54	0
2024-03-21	22.36	22.36	22.36	22.46	60
2024-03-20	22.08	22.33	22.08	22.33	0
2024-03-19	22.71	22.84	22.71	22.08	713
2024-03-18	23.44	23.49	23.43	23.33	1,552
2024-03-15	24.52	24.52	24.08	23.91	1,253
2024-03-14	24.04	24.04	24.02	23.90	86
2024-03-13	25.14	25.14	24.93	24.62	28
2024-03-12	24.69	25.15	24.69	25.15	51
2024-03-11	23.76	24.69	23.76	24.69	0
2024-03-08	24.04	24.04	23.82	23.76	850
2024-03-07	22.95	23.63	22.95	23.63	0
2024-03-06	23.10	23.10	22.95	22.95	0
2024-03-05	23.27	23.30	23.27	23.10	276
2024-03-04	23.17	23.17	23.17	23.57	30
2024-03-01	22.83	22.83	22.83	23.04	19
2024-02-29	22.98	23.53	22.98	23.53	0
2024-02-28	22.11	22.17	22.11	22.98	6,209
2024-02-27	21.72	22.45	21.72	22.45	404
2024-02-26	22.66	22.66	21.72	21.72	0
2024-02-23	22.76	22.76	22.23	22.66	283
2024-02-22	21.82	21.82	21.82	22.37	130
2024-02-21	20.39	20.72	20.39	21.16	1,466
2024-02-20	19.80	19.80	19.71	19.71	0
2024-02-19	20.00	20.00	20.00	19.80	60
2024-02-16	19.70	19.83	19.70	19.83	0
2024-02-15	19.75	19.75	19.70	19.70	0
2024-02-14	19.57	19.75	19.57	19.75	0
2024-02-13	18.94	19.57	18.94	19.57	46
2024-02-12	18.77	18.94	18.77	18.94	0
2024-02-09	19.08	19.08	18.77	18.77	0
2024-02-08	18.94	19.08	18.94	19.08	0
2024-02-07	18.83	18.94	18.83	18.94	0
2024-02-06	18.77	18.77	18.73	18.83	531
2024-02-05	19.15	19.15	19.15	18.96	481
2024-02-02	19.63	19.68	19.63	19.68	0
2024-02-01	19.38	19.52	19.38	19.63	1,226
2024-01-31	19.96	19.96	19.96	19.65	1,203
2024-01-30	20.12	20.14	20.12	20.14	5
2024-01-29	20.91	20.91	20.12	20.12	0
2024-01-26	21.00	21.00	21.00	20.91	329
2024-01-25	20.55	20.55	20.55	20.89	49
2024-01-24	20.73	20.73	20.73	20.60	1,203
2024-01-23	19.89	19.89	19.89	19.75	500
2024-01-22	19.27	19.27	19.27	19.13	534
2024-01-19	19.38	19.38	19.27	19.27	0
2024-01-18	19.64	19.64	19.64	19.38	23
2024-01-17	19.37	19.37	19.37	19.56	2,606
2024-01-16	19.56	19.56	19.56	19.48	1,217
2024-01-15	20.04	20.04	20.04	19.78	1,203
2024-01-12	20.00	20.00	20.00	19.78	45
2024-01-11	20.00	20.22	20.00	20.22	0
2024-01-10	19.81	20.00	19.81	20.00	0
2024-01-09	19.81	19.81	19.81	19.81	294
2024-01-08	19.50	19.50	19.50	20.15	25
2024-01-05	19.18	19.18	19.18	19.85	31
2024-01-04	19.89	20.01	19.82	19.39	1,683
2024-01-03	20.48	20.59	20.48	20.46	393
2024-01-02	21.34	21.34	21.34	21.31	202
2024-01-01	20.43	20.43	20.43	20.43	0
2023-12-29	20.44	20.69	20.44	20.43	150
2023-12-28	21.62	21.62	21.56	21.41	2,406
2023-12-27	21.42	21.55	21.42	21.55	0
2023-12-26	21.42	21.42	21.42	21.42	0
2023-12-25	21.42	21.42	21.42	21.42	0
2023-12-22	21.76	21.76	21.42	21.42	0
2023-12-21	21.52	21.52	21.52	21.76	1,203
2023-12-20	20.96	21.36	20.96	21.36	0
2023-12-19	20.50	21.10	20.50	20.96	2,135
2023-12-18	21.71	21.71	21.53	21.37	4,932
2023-12-15	22.69	22.69	22.56	22.28	4,779
2023-12-14	21.32	21.32	21.32	21.59	200
2023-12-13	20.43	20.43	20.43	20.50	1,203
2023-12-12	20.70	20.73	20.70	20.73	0
2023-12-11	20.68	20.78	20.68	20.70	2,406
2023-12-08	21.27	21.85	21.27	21.51	13,169
2023-12-07	20.54	20.54	20.53	20.79	2,406
2023-12-06	20.87	20.99	20.87	20.34	11,857
2023-12-05	21.41	21.41	20.11	20.11	67
2023-12-04	22.08	22.08	21.41	21.41	0
2023-12-01	21.00	21.32	20.83	22.08	7,606
2023-11-30	21.24	21.24	21.24	20.94	1,003
2023-11-29	22.15	22.81	22.05	22.59	1,480
2023-11-28	19.67	21.52	19.67	21.52	14,581
2023-11-27	19.52	19.52	19.52	19.67	190
2023-11-24	20.59	20.59	19.80	19.92	5,796
2023-11-23	20.79	21.10	20.79	21.19	1,530
2023-11-22	21.15	21.70	20.82	20.77	7,311
2023-11-21	21.97	21.97	21.97	21.97	640
2023-11-20	21.68	21.97	21.68	22.19	1,053
2023-11-17	22.16	22.16	21.97	22.08	357
2023-11-16	22.91	22.91	22.91	22.45	1,003
2023-11-15	23.50	23.60	23.50	23.60	0
2023-11-14	22.88	23.29	22.88	23.50	3,043
2023-11-13	23.26	23.26	22.54	22.93	4,061
2023-11-10	23.73	23.73	23.29	23.02	3,203
2023-11-09	24.56	24.56	24.56	24.76	30
2023-11-08	24.97	24.97	24.97	25.18	1,003
2023-11-07	24.93	24.93	24.31	24.55	920
2023-11-06	25.61	26.10	25.61	26.10	0
2023-11-03	25.00	25.61	25.00	25.61	0
2023-11-02	25.18	25.18	25.18	25.00	853
2023-11-01	25.27	25.27	25.27	25.10	2,100
2023-10-31	26.18	26.18	25.72	25.72	1
2023-10-30	26.15	26.15	26.15	26.15	0
2023-10-27	25.74	26.00	25.74	26.15	3,993
2023-10-26	25.30	25.30	25.17	25.16	1,713
2023-10-25	26.45	26.45	26.45	26.45	856
2023-10-24	25.82	25.82	25.77	25.77	0
2023-10-23	26.42	26.42	26.10	25.82	888
2023-10-20	25.93	27.22	25.93	27.24	1,936
2023-10-19	27.04	27.04	27.04	27.04	0
2023-10-18	26.60	27.17	26.60	27.04	4,659
2023-10-17	27.27	27.27	26.66	26.66	19
2023-10-16	27.25	27.25	27.23	27.27	3,706
2023-10-13	26.96	26.96	26.92	26.92	0
2023-10-12	27.48	27.48	27.48	26.96	16
2023-10-11	26.57	26.57	26.44	26.42	1,706
2023-10-10	27.40	27.40	27.13	26.83	1,714
2023-10-09	27.64	27.70	27.54	27.78	3,684
2023-10-06	26.65	26.76	26.65	26.76	0
2023-10-05	26.95	26.95	26.95	26.65	3,653
2023-10-04	27.50	27.50	27.26	27.56	2,020
2023-10-03	27.47	28.24	27.47	27.56	2,941
2023-10-02	27.88	27.88	27.74	27.64	3,706
2023-09-29	28.56	28.56	28.04	28.11	3,662
2023-09-28	27.82	29.17	27.82	28.84	1,153
2023-09-27	27.19	27.71	27.19	28.01	2,706
2023-09-26	28.07	28.07	28.01	27.82	880
2023-09-25	29.16	29.17	28.79	29.00	4,202
2023-09-22	29.21	29.21	29.21	29.31	1,278
2023-09-21	29.06	29.06	29.06	29.14	40
2023-09-20	30.78	31.20	30.61	30.39	4,415
2023-09-19	30.90	31.00	30.90	31.00	400
2023-09-18	31.54	31.54	30.90	30.90	0
2023-09-15	31.78	31.78	31.78	31.54	10
2023-09-14	32.17	33.08	32.17	32.64	1,873
2023-09-13	31.30	31.30	30.44	31.54	866
2023-09-12	31.48	31.73	31.47	31.69	1,334
2023-09-11	33.24	33.28	32.61	32.54	1,134
2023-09-08	33.33	33.33	32.25	32.21	767
2023-09-07	32.51	33.57	32.51	32.93	1,112
2023-09-06	35.24	35.24	33.67	33.67	0
2023-09-05	34.80	34.80	34.80	35.24	28
2023-09-04	34.29	34.29	34.28	34.95	1,000
2023-09-01	33.02	34.77	33.02	34.77	0
2023-08-31	33.84	33.86	32.90	33.02	55
2023-08-30	33.35	33.35	33.35	34.06	354
2023-08-29	34.01	34.01	34.01	34.31	680
2023-08-28	34.75	34.75	34.75	34.75	0
2023-08-25	36.00	36.00	35.16	34.75	710
2023-08-24	33.65	34.00	33.65	34.00	167
2023-08-23	34.85	34.85	34.85	34.82	8,500
2023-08-22	33.15	33.15	33.15	32.83	689
2023-08-21	31.93	31.93	31.93	32.59	425
2023-08-18	32.94	32.94	32.50	32.50	0
2023-08-17	32.45	32.45	32.45	32.94	30
2023-08-16	31.33	32.36	31.33	31.30	3,125
2023-08-15	31.58	31.58	31.45	31.42	1,259
2023-08-14	32.68	32.76	32.37	32.34	2,276
2023-08-11	33.48	33.48	33.48	33.10	384
2023-08-10	33.44	33.83	33.44	33.47	123
2023-08-09	35.34	35.34	33.86	33.86	0
2023-08-08	34.80	35.13	34.80	35.34	1,368
2023-08-07	36.79	36.79	36.79	35.74	673
2023-08-04	38.00	38.00	38.00	35.56	673
2023-08-03	37.07	37.23	37.07	37.53	1,689
2023-08-02	38.14	38.38	38.07	37.12	2,209
2023-08-01	40.75	40.75	40.24	40.17	1,224
2023-07-31	38.93	38.94	38.35	39.79	1,869
2023-07-28	38.38	38.43	38.38	39.83	1,381
2023-07-27	38.26	38.26	37.37	37.37	0
2023-07-26	39.69	39.69	39.69	38.26	1
2023-07-25	38.03	40.30	37.87	40.63	5,498
2023-07-24	35.08	35.08	34.99	36.65	77
2023-07-21	35.72	35.72	35.72	35.41	10
2023-07-20	37.47	37.65	36.47	36.53	74
2023-07-19	35.56	35.96	35.56	35.96	0
2023-07-18	35.48	35.48	35.48	35.56	54
2023-07-17	35.58	35.58	35.58	35.70	203
2023-07-14	37.09	37.75	37.09	37.75	0
2023-07-13	36.65	36.65	36.65	37.09	10
2023-07-12	35.23	37.98	35.23	37.98	0
2023-07-11	35.85	35.85	35.23	35.23	6
2023-07-10	35.69	35.85	35.69	35.85	0
2023-07-07	36.83	36.83	35.69	35.69	0
2023-07-06	35.95	36.87	35.95	36.83	751
2023-07-05	34.47	36.57	34.47	36.57	0
2023-07-04	34.34	34.34	34.34	34.47	51
2023-07-03	34.61	34.61	34.61	34.53	117
2023-06-30	34.21	34.21	34.21	34.79	19
2023-06-29	33.34	33.34	32.98	34.24	169
2023-06-28	32.87	32.87	32.87	33.07	14
2023-06-27	34.33	35.50	34.33	35.50	8
2023-06-26	36.95	36.95	34.33	34.33	0
2023-06-23	36.95	36.95	36.95	36.95	10
2023-06-22	37.50	37.52	37.50	37.08	308
2023-06-21	38.98	38.98	38.40	37.62	74
2023-06-20	41.88	41.88	39.53	39.53	14
2023-06-19	43.45	43.45	41.88	41.88	0
2023-06-16	43.67	43.67	43.45	43.45	0
2023-06-15	41.86	43.94	41.86	43.67	590
2023-06-14	40.40	40.40	40.40	42.92	33
2023-06-13	37.93	37.93	37.93	38.62	27
2023-06-12	37.79	37.79	36.02	36.02	0
2023-06-09	38.33	38.33	37.79	37.79	0
2023-06-08	37.85	38.33	37.85	38.33	0
2023-06-07	36.90	36.90	36.90	37.85	1
2023-06-06	36.80	36.80	36.54	36.54	63
2023-06-05	36.13	36.50	36.13	36.80	275
2023-06-02	37.90	38.02	37.90	37.74	11
2023-06-01	35.27	36.29	35.27	36.29	0
2023-05-31	35.50	35.50	35.00	35.27	56
2023-05-30	37.66	37.66	37.50	36.88	10,567
2023-05-29	37.77	37.77	37.77	37.77	0
2023-05-26	38.46	38.46	37.77	37.77	0
2023-05-25	38.00	38.00	38.00	38.46	4
2023-05-24	37.64	37.64	36.03	36.03	0
2023-05-23	38.29	38.29	37.64	37.64	341
2023-05-22	38.15	38.72	38.00	38.29	154
2023-05-19	39.43	39.43	39.43	38.31	86
2023-05-18	38.06	38.06	36.72	36.72	0
2023-05-17	37.94	38.06	37.94	38.06	0
2023-05-16	38.57	39.24	37.59	37.94	16,765
2023-05-15	41.41	41.93	39.18	39.67	267
2023-05-12	41.90	41.90	41.90	41.58	334
2023-05-11	41.68	41.68	40.77	40.18	376
2023-05-10	46.12	46.12	43.20	42.59	655
2023-05-09	50.34	50.34	46.99	46.99	0
2023-05-08	50.34	50.34	50.34	50.34	0
2023-05-05	48.98	50.34	48.98	50.34	0
2023-05-04	53.41	53.41	48.98	48.98	0
2023-05-03	51.85	53.41	51.85	53.41	0
2023-05-02	48.61	51.85	48.61	51.85	4
2023-05-01	48.61	48.61	48.61	48.61	0
2023-04-28	48.50	48.50	47.90	48.61	54
2023-04-27	47.85	48.00	47.85	48.76	339
2023-04-26	46.69	47.27	46.69	47.27	0
2023-04-25	50.02	50.02	50.02	46.69	34
2023-04-24	50.11	50.20	50.11	50.20	0
2023-04-21	52.00	52.00	52.00	50.11	240
2023-04-20	54.80	54.80	54.44	54.44	0
2023-04-19	55.64	55.64	54.80	54.80	0
2023-04-18	53.86	53.86	53.80	55.64	154
2023-04-17	51.23	51.23	51.23	51.12	100
2023-04-14	51.32	51.32	49.95	49.15	549
2023-04-13	47.46	48.00	47.46	48.00	0
2023-04-12	45.89	47.09	45.89	47.46	51
2023-04-11	46.90	46.90	45.71	46.77	317
2023-04-10	44.45	44.45	44.45	44.45	0
2023-04-07	44.45	44.45	44.45	44.45	0
2023-04-06	44.23	44.45	44.23	44.45	0
2023-04-05	44.56	45.31	44.56	44.23	124
2023-04-04	48.01	48.01	47.14	47.14	4
2023-04-03	48.57	48.57	47.80	48.01	334
2023-03-31	46.76	47.39	46.76	47.39	0
2023-03-30	48.63	48.63	46.76	46.76	0
2023-03-29	49.84	49.84	48.63	48.63	0
2023-03-28	50.10	50.10	50.10	49.84	267
2023-03-27	46.93	48.74	46.93	48.74	0
2023-03-24	43.72	46.93	43.72	46.93	0
2023-03-23	44.05	44.05	43.72	43.72	0
2023-03-22	43.75	44.05	43.75	44.05	0
2023-03-21	44.42	45.38	43.54	43.75	582
2023-03-20	46.90	46.90	45.00	45.04	448
2023-03-17	47.50	47.97	47.14	47.27	565
2023-03-16	45.50	45.50	45.50	45.21	165
2023-03-15	46.60	46.60	46.60	45.41	77
2023-03-14	46.40	46.40	46.24	46.20	348
2023-03-13	44.93	45.41	44.69	47.42	300
2023-03-10	44.70	44.70	44.70	44.76	590
2023-03-09	49.46	49.46	47.61	47.61	0
2023-03-08	49.35	49.35	49.35	49.46	390
2023-03-07	52.41	52.41	50.52	50.52	146
2023-03-06	53.10	53.10	52.41	52.41	0
2023-03-03	52.24	52.24	52.24	53.10	15
2023-03-02	53.94	53.94	51.21	51.21	0
2023-03-01	53.97	54.33	53.97	53.94	1,072
2023-02-28	54.00	54.00	54.00	52.82	108
2023-02-27	54.27	55.95	54.27	55.95	0
2023-02-24	55.00	55.05	54.47	54.27	216
2023-02-23	56.70	56.70	56.70	56.08	30
2023-02-22	65.04	65.04	60.07	60.07	0
2023-02-21	64.00	64.00	64.00	65.04	393
2023-02-20	61.36	62.98	61.36	63.30	62
2023-02-17	59.12	59.12	59.12	58.77	20
2023-02-16	61.03	61.03	61.03	60.47	7
2023-02-15	60.80	60.80	60.80	60.63	1
2023-02-14	63.53	63.53	61.91	61.91	7
2023-02-13	69.30	69.30	64.17	63.53	197
2023-02-10	72.99	72.99	69.26	67.45	1,111
2023-02-09	66.62	71.55	66.62	71.55	0
2023-02-08	68.12	68.12	68.12	66.62	35
2023-02-07	66.38	66.38	64.48	65.76	356
2023-02-06	67.15	67.69	65.57	65.49	781
2023-02-03	75.76	75.76	75.11	74.25	568
2023-02-02	73.60	78.79	73.60	78.95	1,462
2023-02-01	81.71	82.55	81.71	77.95	624
2023-01-31	78.34	78.34	78.34	79.66	9
2023-01-30	79.23	79.94	79.23	78.89	404
2023-01-27	76.29	76.44	76.29	77.21	285
2023-01-26	74.25	74.25	74.25	75.83	150
2023-01-25	75.19	75.45	75.19	75.00	345
2023-01-24	70.59	72.50	70.59	76.39	71
2023-01-23	71.58	71.58	71.58	71.44	17
2023-01-20	72.97	73.00	72.97	72.69	654
2023-01-19	73.50	77.88	73.50	76.76	374
2023-01-18	66.31	68.90	66.31	68.90	0
2023-01-17	67.45	67.45	66.31	66.31	28
2023-01-16	65.83	67.45	65.83	67.45	0
2023-01-13	64.89	64.89	64.89	65.83	44
2023-01-12	61.53	66.24	61.53	66.46	170
2023-01-11	69.86	71.90	69.86	67.98	150
2023-01-10	69.60	69.60	69.60	68.24	600
2023-01-09	70.20	70.51	70.20	68.30	64
2023-01-06	70.22	70.22	70.22	70.31	50
2023-01-05	79.45	79.45	69.78	69.78	0
2023-01-04	87.00	87.00	85.07	79.45	67
2023-01-03	83.11	92.45	83.11	85.88	224
2023-01-02	85.24	85.24	85.24	85.24	0
2022-12-30	83.64	85.24	83.64	85.24	0
2022-12-29	81.50	81.50	81.50	83.64	100
2022-12-28	83.82	87.00	83.82	84.90	208
2022-12-27	80.72	80.72	80.72	80.72	0
2022-12-26	80.72	80.72	80.72	80.72	0
2022-12-23	77.31	80.72	77.31	80.72	0
2022-12-22	77.74	77.74	77.31	77.31	0
2022-12-21	76.49	77.74	76.49	77.74	0
2022-12-20	77.50	77.50	77.50	76.49	48
2022-12-19	76.02	76.02	70.15	70.15	0
2022-12-16	78.80	78.80	78.80	76.02	190
2022-12-15	74.94	74.94	73.70	73.70	0
2022-12-14	74.68	74.68	74.68	74.94	96
2022-12-13	78.44	78.44	75.59	75.59	133
2022-12-12	78.00	78.00	78.00	78.44	200
2022-12-09	84.90	84.90	84.90	84.98	67
2022-12-08	103.15	103.15	82.00	82.50	691
2022-12-07	77.74	77.74	77.74	80.40	42
2022-12-06	78.27	78.27	78.27	79.75	56
2022-12-05	76.20	78.00	76.10	77.41	1,400
2022-12-02	70.61	74.71	70.61	74.71	0
2022-12-01	69.44	69.44	68.73	70.61	228
2022-11-30	69.00	69.00	64.05	68.49	5,499
2022-11-29	62.24	69.20	62.24	68.56	440
2022-11-28	60.00	60.00	60.00	61.07	10
2022-11-25	64.78	64.78	64.78	61.48	115
2022-11-24	64.46	64.46	64.36	64.36	0
2022-11-23	64.22	64.46	64.22	64.46	0
2022-11-22	63.24	66.51	63.24	64.22	787
2022-11-21	59.36	59.49	58.77	59.13	573
2022-11-18	56.62	63.14	56.62	60.67	395
2022-11-17	63.11	63.83	61.39	60.47	454
2022-11-16	80.65	80.65	74.59	71.51	1,317
2022-11-15	84.76	84.76	78.05	92.79	2,016
2022-11-14	69.96	83.82	69.96	77.30	2,896
2022-11-11	69.36	70.53	66.74	69.01	3,915
2022-11-10	58.89	62.00	58.49	62.29	1,326
2022-11-09	56.14	59.51	55.68	59.11	7,554
2022-11-08	54.16	55.10	53.30	55.83	1,912
2022-11-07	53.93	53.93	51.76	53.37	6,876
2022-11-04	54.38	57.37	54.38	56.86	2,412
2022-11-03	52.61	54.39	52.61	52.94	1,867
2022-11-02	55.46	57.54	54.12	56.10	3,771
2022-11-01	53.88	53.88	52.85	53.66	780
2022-10-31	46.77	46.89	46.77	47.14	838
2022-10-28	47.76	49.43	47.76	48.26	2,133
2022-10-27	50.34	50.34	48.77	50.56	3,771
2022-10-26	49.63	50.84	49.63	50.70	719
2022-10-25	48.00	49.97	48.00	49.75	1,257
2022-10-24	49.69	49.69	47.84	49.14	1,676
2022-10-21	46.44	47.73	45.95	47.28	2,370
2022-10-20	49.23	49.40	48.84	48.75	1,028
2022-10-19	47.82	48.98	47.69	48.31	2,095
2022-10-18	46.11	46.59	46.11	46.59	3
2022-10-17	46.70	46.70	46.19	46.11	1,180
2022-10-14	51.22	51.25	47.41	47.89	1,422
2022-10-13	49.35	49.35	47.58	48.84	1,257
2022-10-12	48.97	48.97	48.97	48.97	724
2022-10-11	50.14	50.14	48.14	48.14	29
2022-10-10	50.48	50.48	50.48	50.14	10
2022-10-07	50.81	50.92	50.46	51.61	1,785
2022-10-06	51.44	51.44	51.44	50.84	200
2022-10-05	50.75	50.75	50.75	50.16	163
2022-10-04	46.12	46.12	46.12	47.94	25
2022-10-03	45.18	45.19	45.18	45.54	200
2022-09-30	50.44	50.44	50.44	48.57	154
2022-09-29	48.42	52.90	47.05	50.87	1,455
2022-09-28	48.99	48.99	47.13	47.13	0
2022-09-27	50.41	50.41	48.99	48.99	27
2022-09-26	50.05	50.05	50.05	50.41	10
2022-09-23	60.20	60.20	56.11	56.11	0
2022-09-22	62.99	62.99	61.00	60.20	244
2022-09-21	62.79	62.95	62.79	62.95	0
2022-09-20	62.71	62.95	62.71	62.79	169
2022-09-19	60.30	60.30	60.30	60.30	0
2022-09-16	60.22	60.22	59.98	60.30	508
2022-09-15	59.62	59.62	54.66	55.26	660
2022-09-14	58.16	58.16	57.98	59.37	150
2022-09-13	60.04	60.69	60.04	59.38	138
2022-09-12	52.40	60.74	52.40	60.74	0
2022-09-09	53.54	53.54	52.00	52.40	2,080
2022-09-08	48.85	48.85	48.85	48.39	124
2022-09-07	46.32	46.32	46.32	48.03	37
2022-09-06	47.79	47.79	46.57	46.57	14
2022-09-05	44.00	47.79	44.00	47.79	0
2022-09-02	42.80	42.80	42.80	44.00	70
2022-09-01	44.36	44.43	42.95	42.92	2,835
2022-08-31	47.88	48.37	47.88	48.37	0
2022-08-30	47.45	47.88	47.45	47.88	19
2022-08-29	47.45	47.45	47.45	47.45	0
2022-08-26	48.74	48.74	47.45	47.45	0
2022-08-25	49.00	49.00	49.00	48.74	192
2022-08-24	49.44	49.44	47.65	47.65	0
2022-08-23	50.42	50.42	50.42	49.44	348
2022-08-22	51.25	51.25	50.44	50.44	0
2022-08-19	49.15	51.25	49.15	51.25	0
2022-08-18	48.92	48.92	48.92	49.15	29
2022-08-17	52.19	52.19	49.81	49.81	0
2022-08-16	50.13	52.19	50.13	52.19	49
2022-08-15	55.27	55.27	50.13	50.13	0
2022-08-12	56.20	56.20	56.20	55.27	2
2022-08-11	55.19	56.15	55.19	58.75	89
2022-08-10	47.78	53.15	47.78	52.71	186
2022-08-09	48.58	48.58	48.58	48.95	79
2022-08-08	49.60	49.60	49.25	50.01	642
2022-08-05	55.42	55.42	55.42	52.89	73
2022-08-04	52.11	52.11	52.01	52.01	0
2022-08-03	52.37	52.77	51.66	52.11	399
2022-08-02	59.27	59.27	59.27	53.31	42
2022-08-01	62.99	62.99	58.36	58.88	114
2022-07-29	55.52	55.52	55.52	57.36	58
2022-07-28	49.54	49.54	49.54	50.61	10
2022-07-27	52.18	52.18	50.84	50.84	0
2022-07-26	52.85	53.29	52.21	52.18	402
2022-07-25	50.92	51.74	50.92	51.69	240
2022-07-22	51.40	51.40	51.40	52.50	650
2022-07-21	47.66	47.66	47.40	47.37	172
2022-07-20	48.02	49.09	47.28	48.66	196
2022-07-19	46.76	46.76	46.70	46.50	408
2022-07-18	43.71	45.59	43.71	44.98	347
2022-07-15	38.82	39.27	38.82	41.16	90
2022-07-14	43.73	43.73	41.58	40.55	78
2022-07-13	49.22	49.22	48.15	48.15	0
2022-07-12	50.44	50.44	49.22	49.22	6
2022-07-11	50.09	50.73	50.09	50.44	200
2022-07-08	49.70	50.61	49.70	50.61	0
2022-07-07	52.60	52.60	52.60	49.70	50
2022-07-06	53.60	53.60	53.60	52.64	246
2022-07-05	54.90	56.42	54.90	56.42	16
2022-07-04	54.96	54.96	54.96	54.90	59
2022-07-01	56.37	56.37	52.13	52.13	0
2022-06-30	60.71	60.71	56.37	56.37	0
2022-06-29	56.85	61.00	56.85	60.71	90
2022-06-28	56.84	57.44	56.84	57.44	63
2022-06-27	54.03	56.84	54.03	56.84	0
2022-06-24	59.57	59.57	51.50	54.03	287
2022-06-23	62.53	62.53	62.53	62.76	46
2022-06-22	68.42	68.42	68.09	66.31	30
2022-06-21	72.88	72.93	72.88	72.89	33
2022-06-20	70.35	72.56	70.35	72.56	0
2022-06-17	71.77	72.37	71.77	70.35	88
2022-06-16	72.73	72.73	72.73	69.81	5
2022-06-15	71.00	71.00	71.00	73.50	8
2022-06-14	73.92	73.92	69.98	69.98	0
2022-06-13	78.15	78.40	75.42	73.92	302
2022-06-10	81.40	81.40	80.67	80.76	22
2022-06-09	90.25	90.34	86.37	86.49	308
2022-06-08	95.02	95.02	93.50	93.62	868
2022-06-07	92.50	92.50	92.50	95.07	101
2022-06-06	96.49	96.49	96.46	95.59	18
2022-06-03	88.49	88.49	88.49	88.49	0
2022-06-02	88.49	88.49	88.49	88.49	0
2022-06-01	88.01	88.01	85.94	88.49	65
2022-05-31	89.75	90.88	89.75	90.27	152
2022-05-30	94.63	94.90	94.63	94.95	93
2022-05-27	83.65	89.05	83.65	89.05	0
2022-05-26	78.46	83.65	78.46	83.65	0
2022-05-25	78.82	78.82	78.46	78.46	0
2022-05-24	77.55	79.00	76.66	78.82	507
2022-05-23	87.24	87.24	85.16	85.16	0
2022-05-20	86.50	86.50	86.02	87.24	100
2022-05-19	79.50	79.50	79.50	82.20	73
2022-05-18	77.20	77.20	77.20	77.18	32
2022-05-17	80.00	80.00	77.20	78.03	159
2022-05-16	84.00	84.00	77.98	77.85	103
2022-05-13	84.90	84.90	83.64	83.64	0
2022-05-12	87.45	87.45	84.90	84.90	0
2022-05-11	87.06	87.06	87.06	87.45	3
2022-05-10	86.66	86.66	86.66	87.40	110
2022-05-09	87.54	87.92	87.54	87.82	100
2022-05-06	100.08	101.22	100.08	101.10	49
2022-05-05	104.63	104.63	102.45	102.65	256
2022-05-04	108.00	108.00	105.40	103.71	46
2022-05-03	114.22	114.22	105.00	104.85	254
2022-05-02	118.19	118.19	118.19	118.19	0
2022-04-29	124.21	124.21	118.19	118.19	0
2022-04-28	125.00	125.00	124.21	124.21	0
2022-04-27	123.58	123.58	122.30	125.00	400
2022-04-26	120.80	120.80	120.80	122.33	119
2022-04-25	121.13	121.13	121.13	120.21	84
2022-04-22	128.06	128.06	127.99	127.28	30
2022-04-21	126.28	129.74	126.28	129.74	0
2022-04-20	131.62	131.62	126.28	126.28	0
2022-04-19	129.01	130.85	129.01	131.62	33
2022-04-18	124.75	124.75	124.75	124.75	0
2022-04-15	124.75	124.75	124.75	124.75	0
2022-04-14	122.76	124.75	122.76	124.75	0
2022-04-13	118.10	122.47	117.39	122.76	136
2022-04-12	120.00	120.00	120.00	120.40	44
2022-04-11	120.09	122.78	120.09	121.06	86
2022-04-08	127.09	127.85	126.42	128.50	192
2022-04-07	124.50	124.50	124.50	128.76	14
2022-04-06	122.56	122.56	122.56	128.70	197
2022-04-05	127.59	130.50	127.47	125.41	1,673
2022-04-04	125.50	125.50	125.50	126.50	80
2022-04-01	127.54	127.54	121.50	128.72	18
2022-03-31	127.54	127.54	127.54	120.52	1
2022-03-30	121.64	125.50	121.57	123.56	172
2022-03-29	123.10	123.23	115.00	115.79	1,998
2022-03-28	130.90	131.13	127.62	126.42	168
2022-03-25	145.43	177.00	145.43	145.05	1,490
2022-03-24	155.00	165.00	136.31	149.16	281
2022-03-23	112.43	121.60	102.16	149.35	422
2022-03-22	112.76	137.07	99.31	109.69	7,498
2022-03-21	160.00	160.00	140.00	150.00	683
2022-03-18	140.00	160.00	140.00	160.00	52
2022-03-17	200.84	200.84	200.00	200.00	367
2022-03-16	181.50	200.00	155.00	370.56	452
2022-03-15	140.00	140.00	140.00	173.94	924
2022-03-14	175.36	175.36	175.36	157.50	5
2022-03-11	140.00	140.00	140.00	157.69	36
2022-03-10	254.15	254.15	175.24	175.24	0
2022-03-09	412.50	412.50	254.15	254.15	0
2022-03-08	1,000.00	1,000.00	520.00	412.50	516
2022-03-07	366.18	549.14	366.00	551.10	10,993
2022-03-04	225.00	258.00	225.00	249.92	1,428
2022-03-03	213.92	213.92	210.42	207.79	62
2022-03-02	188.52	195.78	188.52	195.59	368
2022-03-01	177.85	184.57	177.00	183.98	217
2022-02-28	176.76	176.76	173.00	174.24	370
2022-02-25	173.69	173.69	173.69	172.44	1
2022-02-24	187.50	187.62	179.43	178.15	56
2022-02-23	176.09	176.09	176.09	173.46	3
2022-02-22	178.83	179.40	178.83	176.67	1,066
2022-02-21	175.08	175.08	172.60	173.09	382
2022-02-18	169.28	169.28	169.28	169.49	22
2022-02-17	162.00	167.03	162.00	165.04	2,179
2022-02-16	159.68	159.68	158.40	158.54	140
2022-02-15	154.52	158.51	154.52	157.13	1,300
2022-02-14	155.54	155.54	153.73	154.75	300
2022-02-11	156.15	156.15	156.15	150.80	75
2022-02-10	158.00	162.00	158.00	160.23	448
2022-02-09	157.28	157.28	155.35	155.50	20
2022-02-08	155.93	155.93	148.83	161.68	188
2022-02-07	155.37	160.59	155.37	161.68	21
2022-02-04	152.61	152.61	152.54	152.25	104
2022-02-03	150.88	152.22	150.88	152.03	232
2022-02-02	151.20	152.00	149.89	151.47	880
2022-02-01	150.38	151.28	150.23	150.12	354
2022-01-31	144.70	144.70	144.70	143.80	40
2022-01-28	144.92	144.92	144.10	144.10	0
2022-01-27	146.92	149.27	146.92	144.92	1,095
2022-01-26	148.04	148.04	148.04	147.63	100
2022-01-25	143.39	143.80	140.97	143.00	374
2022-01-24	151.10	151.10	141.38	145.05	471
2022-01-21	164.54	169.76	164.44	169.96	1,182
2022-01-20	160.44	163.86	159.25	163.72	158
2022-01-19	143.30	153.70	143.30	153.97	437
2022-01-18	143.88	143.88	141.22	140.93	93
2022-01-17	141.76	141.76	141.55	141.55	0
2022-01-14	150.00	150.00	140.10	141.76	5,313
2022-01-13	141.00	141.08	141.00	141.86	259
2022-01-12	140.01	148.15	139.89	142.76	521
2022-01-11	132.90	135.35	132.24	135.27	1,723
2022-01-10	124.05	125.38	124.05	125.38	0
2022-01-07	119.46	124.05	119.46	124.05	0
2022-01-06	122.46	122.46	119.46	119.46	0
2022-01-05	123.73	124.29	123.72	122.46	86
2022-01-04	125.86	129.00	124.50	128.84	1,904
2022-01-03	125.37	125.37	125.37	125.37	0
2021-12-31	122.89	125.37	122.89	125.37	0
2021-12-30	119.48	122.89	119.48	122.89	0
2021-12-29	116.70	119.48	116.70	119.48	0
2021-12-28	116.70	116.70	116.70	116.70	0
2021-12-27	116.70	116.70	116.70	116.70	0
2021-12-24	116.98	116.98	116.70	116.70	0
2021-12-23	115.02	116.98	115.02	116.98	0
2021-12-22	113.29	113.29	113.19	115.02	585
2021-12-21	110.48	110.48	110.48	111.64	63
2021-12-20	108.43	108.43	108.31	108.77	62
2021-12-17	113.81	113.81	111.56	111.79	314
2021-12-16	109.37	109.37	109.37	111.71	4
2021-12-15	109.27	109.27	106.71	106.94	932
2021-12-14	112.16	112.16	111.39	111.39	0
2021-12-13	113.77	113.77	112.16	112.16	0
2021-12-10	115.26	115.30	113.87	113.77	371
2021-12-09	116.36	116.36	116.36	114.43	125
2021-12-08	117.47	119.37	117.47	119.37	0
2021-12-07	117.94	117.94	117.40	117.47	18
2021-12-06	113.81	113.81	113.81	113.87	50
2021-12-03	116.52	116.52	116.52	116.80	30
2021-12-02	115.89	115.89	115.89	115.89	30
2021-12-01	116.50	116.50	115.23	115.23	0
2021-11-30	117.13	120.36	116.97	116.50	2,184
2021-11-29	114.92	117.93	114.92	117.93	0
2021-11-26	116.93	116.93	115.80	114.92	298
2021-11-25	129.00	129.00	129.00	124.47	58
2021-11-24	126.22	130.00	126.22	129.80	709
2021-11-23	122.39	122.39	121.00	120.53	290
2021-11-22	117.51	120.79	117.18	120.50	1,616
2021-11-19	114.35	116.12	114.35	116.35	445
2021-11-18	107.72	107.72	107.72	109.55	2
2021-11-17	109.63	109.63	109.63	108.68	3
2021-11-16	109.69	109.69	109.69	109.83	125
2021-11-15	116.30	116.30	112.37	112.37	0
2021-11-12	113.89	116.30	113.89	116.30	0
2021-11-11	114.21	114.29	114.21	113.89	62
2021-11-10	112.46	112.46	112.46	112.56	4
2021-11-09	113.01	113.01	113.01	108.95	1,004
2021-11-08	108.64	111.63	108.64	111.69	50
2021-11-05	106.18	110.27	106.18	110.27	0
2021-11-04	105.00	105.00	105.00	106.18	750
2021-11-03	110.30	110.30	109.95	108.32	171
2021-11-02	113.81	113.81	112.30	112.20	92
2021-11-01	109.65	112.59	109.65	112.59	0
2021-10-29	112.53	112.53	109.65	109.65	0
2021-10-28	111.60	112.79	111.15	112.53	500
2021-10-27	116.04	116.04	111.23	110.34	128
2021-10-26	121.53	121.85	121.46	120.21	680
2021-10-25	113.40	120.93	113.40	120.93	0
2021-10-22	117.91	117.91	116.00	113.40	280
2021-10-21	126.00	126.00	120.94	117.65	1,560
2021-10-20	117.25	124.84	117.25	125.29	260
2021-10-19	120.80	122.45	118.36	118.89	408
2021-10-18	118.06	118.06	117.50	117.03	686
2021-10-15	113.15	115.43	113.15	115.63	1,268
2021-10-14	105.02	108.82	105.02	108.82	0
2021-10-13	106.07	106.07	106.07	105.02	125
2021-10-12	110.13	110.13	107.33	107.33	9
2021-10-11	110.37	110.37	109.25	110.13	504
2021-10-08	104.46	108.48	104.46	108.25	632
2021-10-07	96.00	99.01	96.00	98.63	528
2021-10-06	96.57	96.57	96.07	96.12	151
2021-10-05	93.48	94.47	93.48	94.91	849
2021-10-04	95.00	95.00	95.00	93.56	2,000
2021-10-01	94.50	94.50	94.50	94.83	81
2021-09-30	99.58	99.58	94.50	95.85	532
2021-09-29	100.92	100.92	100.92	98.96	125
2021-09-28	102.14	102.63	102.00	102.84	628
2021-09-27	105.77	106.28	105.50	105.77	73
2021-09-24	110.40	110.40	110.40	111.35	35
2021-09-23	109.16	109.30	109.16	108.58	187
2021-09-22	108.28	108.50	108.28	108.70	75
2021-09-21	104.40	104.40	102.18	101.68	125
2021-09-20	107.41	107.41	107.41	106.93	58
2021-09-17	118.57	118.57	111.64	112.65	23
2021-09-16	112.13	112.13	111.18	110.36	70
2021-09-15	114.21	118.33	114.21	118.33	0
2021-09-14	114.14	114.14	114.14	114.21	133
2021-09-13	116.95	116.95	116.90	114.49	81
2021-09-10	122.50	125.20	122.29	124.05	357
2021-09-09	119.75	120.08	119.75	121.13	149
2021-09-08	113.62	113.62	113.62	114.74	2
2021-09-07	115.15	115.15	113.00	113.00	5
2021-09-06	115.23	115.23	115.15	115.15	0
2021-09-03	112.74	115.95	112.74	115.23	26
2021-09-02	110.33	112.29	110.33	112.29	0
2021-09-01	113.75	113.75	110.33	110.33	0
2021-08-31	115.18	115.18	113.55	113.75	151
2021-08-30	107.16	107.16	107.16	107.16	0
2021-08-27	104.69	107.47	104.69	107.16	42
2021-08-26	109.67	109.67	105.56	105.56	0
2021-08-25	108.98	109.67	108.98	109.67	0
2021-08-24	106.34	108.98	106.34	108.98	3
2021-08-23	105.00	106.00	105.00	106.34	43
2021-08-20	102.49	102.49	102.49	102.21	4
2021-08-19	101.30	101.30	101.30	102.07	21
2021-08-18	108.57	108.57	108.57	106.25	125
2021-08-17	113.11	113.11	113.11	110.78	8
2021-08-16	112.99	112.99	112.99	113.36	2
2021-08-13	115.45	115.45	115.45	114.48	125
2021-08-12	115.00	115.00	114.38	114.83	532
2021-08-11	105.95	110.00	105.95	111.34	3
2021-08-10	104.80	104.80	104.80	106.92	5
2021-08-09	106.56	106.56	105.22	102.97	64
2021-08-06	114.00	114.45	114.00	110.46	656
2021-08-05	110.95	113.57	110.95	113.57	0
2021-08-04	111.83	111.83	110.95	110.95	0
2021-08-03	113.82	113.82	111.83	111.83	0
2021-08-02	114.04	114.04	113.82	113.82	0
2021-07-30	114.61	114.61	114.31	114.04	213
2021-07-29	118.69	118.69	118.69	118.65	100
2021-07-28	112.08	113.57	112.08	113.57	0
2021-07-27	111.83	112.50	111.50	112.08	605
2021-07-26	112.36	116.88	112.36	116.88	0
2021-07-23	111.19	112.00	111.19	112.36	240
2021-07-22	102.96	107.20	102.96	107.20	0
2021-07-21	102.02	102.02	102.02	102.96	500
2021-07-20	103.11	103.11	103.11	104.20	7
2021-07-19	106.80	106.80	103.70	103.06	319
2021-07-16	107.72	107.72	107.72	109.55	500
2021-07-15	104.95	104.95	104.95	106.49	2
2021-07-14	105.36	105.36	103.73	103.73	0
2021-07-13	105.00	105.43	105.00	105.36	706
2021-07-12	105.50	105.50	105.50	105.49	10
2021-07-09	100.35	105.79	100.35	105.79	0
2021-07-08	100.65	100.65	100.65	100.35	164
2021-07-07	101.00	101.00	100.59	101.10	154
2021-07-06	103.69	103.69	98.65	98.05	265
2021-07-05	101.50	101.50	101.50	102.44	20
2021-07-02	100.28	100.28	100.28	101.23	3
2021-07-01	98.61	98.71	98.61	99.32	189
2021-06-30	100.20	100.20	100.20	100.21	40
2021-06-29	101.10	101.10	101.10	102.02	27
2021-06-28	102.89	102.89	100.50	100.77	515
2021-06-25	103.86	103.86	103.86	103.24	3
2021-06-24	98.87	101.69	98.62	101.76	2,008
2021-06-23	96.12	96.12	96.12	98.03	4
2021-06-22	95.56	95.64	94.90	96.01	711
2021-06-21	91.10	91.10	91.10	91.19	120
2021-06-18	89.76	89.76	89.76	89.20	5
2021-06-17	90.92	90.92	90.41	89.73	520
2021-06-16	94.30	94.30	94.30	94.16	230
2021-06-15	96.65	97.30	96.29	97.67	172
2021-06-14	101.72	101.72	101.72	103.38	125
2021-06-11	102.56	102.56	102.14	101.78	300
2021-06-10	98.98	98.98	98.98	99.57	24
2021-06-09	97.41	99.03	97.41	99.03	0
2021-06-08	96.87	96.87	96.87	97.41	156
2021-06-07	96.60	96.60	96.38	96.44	160
2021-06-04	97.88	97.88	97.88	99.04	164
2021-06-03	100.60	100.60	100.60	96.59	3
2021-06-02	101.03	102.00	101.03	102.24	205
2021-06-01	101.19	101.19	100.04	99.64	37
2021-05-28	99.00	99.29	98.75	98.94	100
2021-05-27	92.85	96.60	92.85	97.02	11
2021-05-26	91.08	91.08	90.33	90.91	8
2021-05-25	89.47	89.47	89.12	88.17	82
2021-05-24	86.08	89.19	86.08	88.91	43
2021-05-21	87.80	87.80	86.60	87.08	251
2021-05-20	91.00	91.50	90.00	90.01	121
2021-05-19	95.74	96.17	92.08	91.88	693
2021-05-18	100.90	101.10	100.90	99.63	2,050
2021-05-17	96.00	97.50	94.65	97.32	503
2021-05-14	95.55	95.55	95.55	94.55	5
2021-05-13	93.50	93.50	90.40	92.46	1,191
2021-05-12	99.50	99.50	99.50	97.15	2,580
2021-05-11	96.11	99.50	96.11	98.75	1,606
2021-05-10	104.35	104.35	100.10	96.11	289
2021-05-07	98.45	99.96	98.45	99.96	383
2021-05-06	97.86	97.86	97.86	99.26	50
2021-05-05	97.22	98.50	97.22	97.79	17
2021-05-04	101.65	101.65	98.52	98.25	105
2021-04-30	94.43	95.65	94.43	94.72	1,035
2021-04-29	94.97	94.97	94.97	92.40	1
2021-04-28	91.96	93.16	91.96	92.67	60
2021-04-27	88.28	88.51	87.74	88.25	211
2021-04-26	83.98	83.98	83.98	84.97	75
2021-04-23	80.60	82.56	80.60	82.36	125
2021-04-22	79.72	80.15	79.72	79.58	217
2021-04-21	79.80	81.02	79.80	81.03	183
2021-04-20	81.92	81.92	79.24	79.05	11
2021-04-19	80.06	80.06	80.06	80.52	26
2021-04-16	82.56	82.97	82.56	82.97	0
2021-04-15	80.88	82.50	80.88	82.56	32
2021-04-14	82.00	82.00	82.00	82.15	30
2021-04-13	81.04	81.55	81.04	80.88	53
2021-04-12	81.31	81.68	79.51	80.50	318
2021-04-09	86.00	86.00	84.84	85.55	4
2021-04-08	86.90	87.43	86.90	86.70	59
2021-04-07	86.26	86.26	85.83	86.12	146
2021-04-06	84.59	85.00	84.59	85.46	4,040
2021-04-01	80.46	80.46	80.46	80.68	1
2021-03-31	79.19	79.85	79.19	80.16	167
2021-03-30	82.13	82.13	81.82	79.84	206
2021-03-29	82.71	82.71	82.71	81.07	1
2021-03-26	83.24	83.24	83.02	83.32	33
2021-03-25	79.75	80.12	79.00	80.15	258
2021-03-24	81.30	81.30	81.30	81.57	1
2021-03-23	83.81	83.81	83.04	83.04	0
2021-03-22	82.88	84.85	82.88	83.81	505
2021-03-19	81.89	81.89	80.65	82.20	175
2021-03-18	80.60	80.60	80.07	80.75	235
2021-03-17	80.53	80.53	80.52	79.62	249
2021-03-16	80.56	82.20	80.56	81.66	615
2021-03-15	81.37	82.37	81.37	81.87	336
2021-03-12	81.05	81.46	80.00	80.34	53
2021-03-11	83.36	83.36	82.77	82.25	44
2021-03-10	81.72	81.72	81.72	81.93	1
2021-03-09	81.93	81.93	79.46	80.05	95
2021-03-08	81.90	82.70	81.33	82.57	47
2021-03-05	86.70	86.70	83.02	84.27	157
2021-03-04	81.58	85.27	80.00	82.58	1,836
2021-03-03	109.72	109.72	96.01	97.45	417
2021-03-02	107.64	109.45	107.64	109.78	5
2021-03-01	109.82	110.40	109.25	108.21	90
2021-02-26	112.87	112.87	109.77	111.42	37
2021-02-25	120.32	120.32	116.00	116.51	2,190
2021-02-24	118.09	123.30	117.50	123.38	392
2021-02-23	117.94	117.94	117.02	118.08	1,090
2021-02-22	122.00	122.50	118.94	119.55	319
2021-02-19	120.65	123.13	120.65	122.17	106
2021-02-18	114.30	115.66	113.99	115.07	854
2021-02-17	111.59	112.32	111.38	111.53	145
2021-02-16	110.14	110.14	109.67	110.83	52
2021-02-15	110.73	111.29	110.73	110.55	264
2021-02-12	109.62	109.62	106.97	109.38	9
2021-02-11	110.70	111.28	110.37	110.67	302
2021-02-10	108.30	109.50	108.23	109.37	174
2021-02-09	107.62	107.62	107.07	106.29	163
2021-02-08	103.31	104.28	103.31	104.87	234
2021-02-05	102.54	104.00	101.52	103.23	434
2021-02-04	98.37	98.37	98.19	98.68	25
2021-02-03	99.44	99.44	99.13	99.13	0
2021-02-02	100.49	100.50	100.49	99.44	151
2021-02-01	101.96	102.03	101.92	101.52	6
2021-01-29	102.19	102.19	102.19	99.73	82
2021-01-28	98.50	101.20	98.50	101.33	95
2021-01-27	104.32	104.32	101.54	101.10	159
2021-01-26	105.26	105.26	104.56	104.89	2
2021-01-25	107.23	107.23	105.93	105.24	86
2021-01-22	107.51	107.51	105.16	105.16	0
2021-01-21	107.63	107.86	107.63	107.51	40
2021-01-20	104.77	104.77	104.77	105.75	47
2021-01-19	106.85	106.85	106.85	105.88	1
2021-01-18	102.14	104.13	102.14	104.13	0
2021-01-15	105.38	105.38	102.14	102.14	0
2021-01-14	105.77	106.32	105.77	105.38	181
2021-01-13	100.82	100.82	100.21	99.12	260
2021-01-12	98.69	99.11	98.69	98.77	34
2021-01-11	96.68	96.68	93.60	92.87	6
2021-01-08	102.99	102.99	99.60	99.74	285
2021-01-07	104.00	104.00	104.00	105.02	5
2021-01-06	99.51	101.26	99.51	101.30	195
2021-01-05	99.23	99.23	98.20	99.62	551
2021-01-04	89.05	97.28	89.05	97.28	0
2020-12-31	90.67	90.67	89.05	89.05	0
2020-12-30	90.57	90.57	90.57	90.67	150
2020-12-29	95.29	95.29	95.29	93.01	1
2020-12-24	93.07	93.07	93.07	93.29	2
2020-12-23	89.50	91.38	89.50	92.17	310
2020-12-22	94.32	94.32	93.00	90.98	45
2020-12-21	98.43	98.43	98.43	96.72	150
2020-12-18	100.29	100.29	100.29	98.92	1
2020-12-17	98.67	98.67	98.67	98.40	500
2020-12-16	98.84	98.84	98.84	98.21	13
2020-12-15	102.16	102.16	102.16	101.40	2
2020-12-14	99.50	100.65	99.50	100.65	85
2020-12-11	97.65	97.65	96.49	96.49	0
2020-12-10	90.51	97.65	90.51	97.65	0
2020-12-09	89.50	90.15	89.50	90.51	1,007
2020-12-08	87.03	87.12	87.03	87.12	0
2020-12-07	87.28	87.28	85.72	87.03	51
2020-12-04	85.87	85.87	85.87	86.81	8
2020-12-03	83.65	83.65	83.65	82.60	2
2020-12-02	85.44	85.44	83.76	83.76	0
2020-12-01	85.99	85.99	85.99	85.44	5
2020-11-30	87.49	87.49	87.49	85.40	1
2020-11-27	88.20	88.20	88.20	87.68	116
2020-11-26	84.03	85.60	84.03	85.60	0
2020-11-25	84.16	84.16	84.16	84.03	550
2020-11-24	84.05	84.36	84.05	85.80	205
2020-11-23	84.76	84.76	82.80	82.80	0
2020-11-20	81.67	84.50	81.67	84.76	900
2020-11-19	81.91	82.11	81.91	82.11	0
2020-11-18	82.44	82.44	82.44	81.91	51
2020-11-17	81.66	82.02	81.66	81.67	1,711
2020-11-16	84.50	84.50	81.79	81.94	220
2020-11-13	83.53	83.53	83.53	82.26	1
2020-11-12	83.29	83.29	83.29	83.49	8
2020-11-11	81.52	81.52	81.52	82.30	8
2020-11-10	80.48	81.67	80.48	81.67	0
2020-11-09	77.54	80.48	77.54	80.48	0
2020-11-06	78.25	78.25	78.25	77.54	8
2020-11-05	77.17	78.91	77.17	78.91	0
2020-11-04	77.33	77.33	77.17	77.17	0
2020-11-03	75.45	77.33	75.45	77.33	0
2020-11-02	76.18	76.18	75.45	75.45	0
2020-10-30	79.92	79.92	76.18	76.18	0
2020-10-29	81.63	81.63	79.92	79.92	0
2020-10-28	82.73	82.73	81.63	81.63	0
2020-10-27	80.11	82.73	80.11	82.73	0
2020-10-26	81.01	81.01	80.11	80.11	0
2020-10-23	81.86	81.86	81.01	81.01	0
2020-10-22	81.80	81.80	81.80	81.86	199
2020-10-21	84.66	84.66	81.20	82.13	814
2020-10-20	80.67	83.61	80.67	83.61	0
2020-10-16	78.73	80.44	78.73	80.44	0
2020-10-15	76.97	78.73	76.97	78.73	0
2020-10-14	75.33	76.97	75.33	76.97	0
2020-10-13	75.88	75.88	75.33	75.33	0
2020-10-12	75.51	75.88	75.51	75.88	0
2020-10-09	74.65	74.65	74.65	75.51	36
2020-10-08	70.76	71.49	70.76	71.49	0
2020-10-07	71.00	71.00	71.00	70.76	56
2020-10-06	70.08	70.43	70.08	70.43	0
2020-10-05	68.46	70.08	68.46	70.08	0
2020-10-02	67.12	68.46	67.12	68.46	0
2020-10-01	69.74	69.74	67.50	67.12	504
2020-09-30	70.21	70.21	70.11	70.11	110
2020-09-29	68.82	70.21	68.82	70.21	110
2020-09-28	67.44	68.82	67.44	68.82	0
2020-09-25	67.22	67.44	67.22	67.44	0
2020-09-24	66.30	66.30	66.00	67.22	763
2020-09-23	68.75	68.75	68.75	68.53	70
2020-09-22	70.21	70.71	70.21	70.71	80
2020-09-21	72.59	72.59	72.59	70.21	184
2020-09-18	73.51	73.51	73.51	73.72	17
2020-09-17	77.08	77.08	75.01	75.01	0
2020-09-16	76.59	77.08	76.59	77.08	0
2020-09-15	77.03	77.03	76.59	76.59	0
2020-09-14	75.31	77.03	75.31	77.03	0
2020-09-11	73.31	75.31	73.31	75.31	0
2020-09-10	73.92	73.92	73.92	73.92	0
2020-09-09	73.58	73.92	73.58	73.92	0
2020-09-08	76.84	76.84	73.58	73.58	0
2020-09-07	76.95	76.95	76.84	76.84	0
2020-09-04	75.41	76.95	75.41	76.95	0
2020-09-03	81.46	81.46	75.41	75.41	0
2020-09-02	81.26	81.46	81.26	81.46	0
2020-09-01	82.17	82.17	82.02	81.26	3,756
2020-08-28	77.80	79.33	77.80	79.13	1,158
2020-08-27	77.15	77.15	77.15	76.56	51
2020-08-26	76.04	76.75	76.04	76.78	514
2020-08-25	73.53	74.52	73.53	74.52	0
2020-08-24	72.20	73.53	72.20	73.53	0
2020-08-21	71.72	72.20	71.72	72.20	6
2020-08-20	72.37	72.37	71.72	71.72	0
2020-08-19	72.08	72.08	72.08	72.37	100
2020-08-18	71.31	71.54	71.31	71.54	0
2020-08-17	68.94	71.31	68.94	71.31	70
2020-08-14	69.17	69.17	69.17	68.94	28
2020-08-13	68.01	68.01	66.39	66.39	0
2020-08-12	66.53	66.75	66.44	68.01	1,073
2020-08-11	68.29	68.38	68.29	68.38	0
2020-08-10	68.72	68.72	68.72	68.29	76
2020-08-07	69.81	69.81	68.87	69.48	606
2020-08-06	69.90	69.90	69.86	69.81	1,825
2020-08-05	71.33	71.33	71.33	70.83	857
2020-08-04	64.58	64.58	64.58	65.82	65
2020-08-03	63.54	65.39	63.54	65.39	0
2020-07-31	63.48	63.54	63.48	63.54	0
2020-07-30	64.90	64.90	64.90	64.20	221
2020-07-29	62.81	64.20	62.81	64.20	0
2020-07-28	61.97	61.97	61.97	62.81	66
2020-07-27	63.64	63.64	63.60	63.07	362
2020-07-24	61.10	61.48	60.80	62.46	1,871
2020-07-23	61.44	62.63	61.30	62.33	174
2020-07-22	59.13	59.13	57.96	58.08	117
2020-07-21	59.84	61.20	59.84	61.20	0
2020-07-20	58.93	58.93	58.93	58.93	0
2020-07-17	60.78	60.78	58.93	58.93	0
2020-07-16	60.81	60.81	60.81	60.78	20
2020-07-15	61.67	61.67	61.67	61.19	107
2020-07-14	63.39	63.39	61.85	61.85	0
2020-07-13	61.03	63.39	61.03	63.39	0
2020-07-10	59.41	61.03	59.41	61.03	0
2020-07-09	60.90	60.90	59.41	59.41	0
2020-07-08	61.22	61.22	60.90	60.90	0
2020-07-07	60.15	61.22	60.15	61.22	5
2020-07-06	56.93	60.15	56.93	60.15	0
2020-07-03	56.40	56.93	56.40	56.93	0
2020-07-02	54.65	56.40	54.65	56.40	0
2020-07-01	55.10	55.10	54.65	54.65	0
2020-06-30	54.96	54.96	54.96	54.96	0
2020-06-29	54.69	54.69	54.69	54.69	0
2020-06-26	52.57	52.57	52.57	52.57	0
2020-06-25	53.53	53.53	53.53	53.53	0
2020-06-24	53.62	53.62	53.62	54.53	110
2020-06-23	54.73	54.73	54.53	54.53	0
2020-06-22	55.45	55.45	54.73	54.73	0
2020-06-19	57.06	57.06	57.06	55.45	101
2020-06-18	56.88	56.88	56.88	56.46	30
2020-06-17	56.46	56.46	56.46	56.46	0
2020-06-16	56.50	56.50	56.50	56.46	3
2020-06-15	54.92	55.08	54.92	55.08	0
2020-06-12	54.30	54.92	54.30	54.92	0
2020-06-11	57.48	57.48	54.30	54.30	0
2020-06-10	56.09	57.48	56.09	57.48	0
2020-06-09	57.79	57.79	56.09	56.09	0
2020-06-08	57.59	57.79	57.59	57.79	0
2020-06-05	56.05	57.59	56.05	57.59	0
2020-06-04	55.93	56.05	55.93	56.05	0
2020-06-03	55.77	55.93	55.77	55.93	0
2020-06-02	54.14	55.77	54.14	55.77	0
2020-06-01	51.03	54.14	51.03	54.14	0
2020-05-29	50.91	50.91	50.91	50.91	35
2020-05-28	50.08	50.91	50.08	50.91	0
2020-05-27	51.71	51.71	51.71	51.71	0
2020-05-26	51.29	51.71	51.29	51.71	34
2020-05-22	55.93	55.93	55.93	55.93	0
2020-05-21	56.46	56.46	56.00	55.93	1,761
2020-05-20	52.96	54.94	52.96	54.94	0
2020-05-19	51.46	52.96	51.46	52.96	0
2020-05-18	49.75	51.82	49.75	51.46	540
2020-05-15	49.89	49.89	48.50	48.50	0
2020-05-14	51.82	51.82	49.89	49.89	0
2020-05-13	52.05	52.05	51.82	51.82	0
2020-05-12	52.29	52.29	52.05	52.05	0
2020-05-11	52.42	52.42	52.29	52.29	0
2020-05-07	52.16	52.16	51.90	52.42	245
2020-05-06	49.07	51.91	49.07	51.91	0
2020-05-05	48.40	49.07	48.40	49.07	0
2020-05-04	48.87	48.87	48.40	48.40	0
2020-05-01	51.76	51.76	48.87	48.87	0
2020-04-30	52.43	52.43	52.43	52.43	0
2020-04-29	52.63	52.63	52.43	52.43	0
2020-04-28	51.55	51.55	51.55	51.55	0
2020-04-27	51.13	51.13	51.13	51.55	195
2020-04-24	50.97	51.26	50.97	51.26	0
2020-04-23	49.78	50.97	49.78	50.97	0
2020-04-22	50.28	50.28	49.85	51.43	185
2020-04-21	54.36	54.36	51.43	51.43	0
2020-04-20	53.05	54.21	53.05	54.36	359
2020-04-17	49.47	49.47	49.47	49.86	246
2020-04-16	48.67	48.67	47.78	47.78	0
2020-04-15	48.63	48.67	48.63	48.67	0
2020-04-14	47.39	47.39	47.39	47.39	0
2020-04-09	46.03	47.39	46.03	47.39	0
2020-04-08	45.81	46.03	45.81	46.03	0
2020-04-07	47.84	47.84	46.00	44.28	133
2020-04-06	44.25	44.25	44.25	44.25	0
2020-04-03	44.75	44.75	44.75	44.75	0
2020-04-03	44.75	44.75	44.25	44.25	0
2020-04-02	44.85	44.75	44.75	44.75	0
2020-04-02	44.85	44.85	44.85	44.85	0
2020-04-01	45.03	45.03	44.50	44.85	473
2020-04-01	45.03	45.03	44.50	45.19	473
2020-03-31	45.04	45.04	45.04	45.04	0
2020-03-30	45.31	45.31	45.31	45.31	0
2020-03-27	44.13	44.13	44.13	44.13	0
2020-03-26	44.52	44.52	44.52	44.52	0
2020-03-25	44.47	44.47	44.47	44.47	0
2020-03-24	44.28	44.81	44.28	41.42	460
2020-03-23	42.52	42.52	42.52	45.13	150
2020-03-20	46.90	46.90	46.80	44.95	537
2020-03-19	44.43	44.43	44.43	45.40	150
2020-03-18	49.69	49.69	49.69	49.69	0
2020-03-17	48.73	48.73	48.73	48.73	0
2020-03-16	53.49	53.49	53.49	53.49	0
2020-03-13	49.36	49.36	49.36	49.36	0
2020-03-12	50.97	50.97	50.97	54.85	1
2020-03-11	57.54	57.54	57.54	57.54	0
2020-03-10	56.13	56.13	56.13	56.13	0
2020-03-09	54.80	54.80	54.80	57.27	256
2020-03-06	59.07	59.07	57.27	57.27	0
2020-03-05	56.76	56.76	56.76	56.76	0
2020-03-04	55.68	55.68	55.68	55.68	0
2020-03-03	57.08	57.08	57.08	57.08	0
2020-03-02	53.65	53.65	53.65	53.65	0
2020-02-28	54.67	54.67	54.67	54.67	0
2020-02-27	55.00	55.00	54.00	55.16	67
2020-02-26	55.38	55.38	55.38	55.38	0
2020-02-25	54.72	54.72	54.72	54.72	0
2020-02-24	55.75	56.15	55.75	56.34	1,605
2020-02-21	57.27	57.27	56.34	56.34	0
2020-02-20	58.11	58.11	57.27	57.27	0
2020-02-19	57.70	58.19	57.70	58.11	34
2020-02-18	61.05	61.05	59.50	59.50	0
2020-02-17	60.41	61.05	60.41	61.05	0
2020-02-14	62.28	62.28	60.41	60.41	0
2020-02-13	61.65	62.28	61.65	62.28	0
2020-02-12	61.90	61.90	61.65	61.65	0
2020-02-11	59.35	61.90	59.35	61.90	0
2020-02-10	58.52	59.35	58.52	59.35	0
2020-02-07	58.42	58.42	58.42	58.52	1,592
2020-02-06	61.89	61.89	61.45	61.45	0
2020-02-05	62.57	62.57	62.57	61.89	50
2020-02-04	62.57	62.57	62.57	59.68	5
2020-02-03	58.93	58.93	58.93	58.55	5
2020-01-31	58.00	58.00	58.00	56.88	5
2020-01-30	57.00	57.00	57.00	56.88	411
2020-01-29	56.82	58.46	56.82	56.56	3,900
2020-01-28	57.70	58.00	57.70	57.55	502
2020-01-27	57.52	57.52	57.52	57.80	89
2020-01-24	62.80	62.80	60.17	61.01	89
2020-01-23	66.63	66.63	63.79	63.79	0
2020-01-22	67.50	67.50	67.50	66.63	94
2020-01-21	69.50	69.50	69.50	67.92	55
2020-01-20	69.38	71.52	69.38	71.52	0
2020-01-17	69.50	69.50	69.50	69.38	13
2020-01-16	74.55	74.55	74.17	71.45	235
2020-01-15	69.60	70.16	69.60	73.60	405
2020-01-14	67.99	68.20	67.99	68.79	397
2020-01-13	74.86	74.86	73.76	73.01	870
2020-01-10	72.40	72.99	72.40	72.99	0
2020-01-09	71.19	72.40	71.19	72.40	0
2020-01-08	71.50	71.50	71.50	71.19	54
2020-01-07	68.38	69.50	68.38	69.50	2,039
2020-01-06	69.36	69.36	68.38	68.38	0
2020-01-03	73.44	73.44	69.36	69.36	0
2020-01-02	73.07	73.44	73.07	73.44	0
2019-12-31	74.29	74.29	73.07	73.07	0
2019-12-30	73.19	74.29	73.19	74.29	0
2019-12-27	72.67	72.67	72.67	73.19	300
2019-12-24	75.07	75.07	75.07	74.05	3
2019-12-23	76.08	76.08	76.08	75.27	56
2019-12-20	73.61	75.89	73.61	75.89	0
2019-12-19	73.90	73.90	73.90	73.61	400
2019-12-18	70.70	70.70	70.70	70.41	37
2019-12-17	73.70	74.00	73.70	72.12	1,371
2019-12-16	72.12	73.55	72.12	73.55	0
2019-12-13	70.63	72.12	70.63	72.12	0
2019-12-12	69.60	69.80	69.60	70.63	60
2019-12-11	66.57	69.46	66.57	69.54	29
2019-12-10	65.20	66.39	65.20	66.39	0
2019-12-09	67.21	67.21	65.20	65.20	0
2019-12-06	64.53	64.53	64.53	64.53	0
2019-12-05	62.29	62.29	62.29	63.78	148
2019-12-04	63.91	63.91	63.91	63.78	1
2019-12-03	69.44	69.44	65.04	65.04	0
2019-12-02	69.05	69.44	69.05	69.44	0
2019-11-29	72.64	72.64	69.05	69.05	0
2019-11-28	75.99	75.99	72.64	72.64	0
2019-11-27	76.75	76.75	75.99	75.99	0
2019-11-26	77.24	77.24	76.75	76.75	0
2019-11-25	78.21	78.21	77.24	77.24	0
2019-11-22	77.58	78.21	77.58	78.21	0
2019-11-21	75.50	77.60	75.50	77.58	91
2019-11-20	78.20	78.20	76.44	76.44	0
2019-11-19	79.41	79.41	78.20	78.20	0
2019-11-18	83.16	83.16	79.41	79.41	0
2019-11-15	82.20	82.20	82.20	83.16	100
2019-11-14	87.77	87.77	84.15	84.15	0
2019-11-13	89.96	89.96	87.77	87.77	0
2019-11-12	86.70	86.70	86.70	89.96	155
2019-11-11	94.19	94.19	94.19	90.15	148
2019-11-08	97.56	97.56	93.28	93.28	0
2019-11-07	97.21	97.56	97.21	97.56	0
2019-11-06	97.15	97.21	97.15	97.21	0
2019-11-05	99.39	99.39	97.15	97.15	5
2019-11-04	103.58	103.58	99.39	99.39	0
2019-11-01	102.57	103.58	102.57	103.58	0
2019-10-31	105.97	105.97	102.57	102.57	0
2019-10-30	104.40	105.97	104.40	105.97	0
2019-10-29	103.58	103.58	103.58	103.58	0
2019-10-28	105.68	105.68	105.68	103.58	150
2019-10-25	104.87	104.95	104.87	104.95	0
2019-10-24	102.02	104.87	102.02	104.87	0
2019-10-23	98.53	102.02	98.53	102.02	0
2019-10-22	96.50	96.50	96.50	98.53	46
2019-10-21	98.37	98.37	96.57	96.57	0
2019-10-18	98.49	98.49	98.37	98.37	0
2019-10-17	101.94	101.94	98.49	98.49	0
2019-10-16	106.66	106.66	101.94	101.94	0
2019-10-15	111.71	111.71	106.66	106.66	0
2019-10-14	115.05	115.05	111.71	111.71	0
2019-10-11	115.27	115.27	115.05	115.05	0
2019-10-10	112.43	112.43	112.43	112.43	0
2019-10-09	112.89	112.89	112.43	112.43	0
2019-10-08	109.73	113.50	109.73	112.89	70
2019-10-07	117.84	117.84	117.37	117.37	0
2019-10-04	116.46	117.84	116.46	117.84	0
2019-10-03	115.27	116.46	115.27	116.46	0
2019-10-02	111.88	115.27	111.88	115.27	0
2019-10-01	112.12	112.12	112.00	111.88	23
2019-09-30	113.33	114.90	113.33	115.47	46
2019-09-27	111.21	111.21	111.21	111.21	0
2019-09-26	111.70	111.70	111.21	111.21	0
2019-09-25	109.52	111.11	109.52	111.70	1,500
2019-09-24	109.50	109.50	109.50	110.30	10
2019-09-23	114.82	114.82	114.82	114.78	10
2019-09-20	119.51	119.51	119.51	114.75	42
2019-09-19	109.83	110.41	109.83	110.41	0
2019-09-18	107.01	109.83	107.01	109.83	0
2019-09-17	107.00	107.00	107.00	107.01	50
2019-09-16	110.79	110.79	110.79	111.38	298
2019-09-13	116.80	116.80	116.80	116.52	45
2019-09-12	124.92	125.47	121.50	118.92	1,186
2019-09-11	121.31	121.31	121.31	121.49	2
2019-09-10	119.07	120.63	119.07	120.63	0
2019-09-09	115.72	119.07	115.72	119.07	0
2019-09-06	117.00	117.00	117.00	115.72	15
2019-09-05	113.47	113.85	113.47	113.53	69
2019-09-04	122.80	122.80	121.34	120.54	290
2019-09-03	124.65	124.87	119.12	119.36	920
2019-09-02	127.64	127.64	122.94	123.04	1,581
2019-08-30	107.77	120.00	106.00	119.18	1,423
2019-08-29	96.66	96.66	96.66	96.66	0
2019-08-28	95.00	95.00	93.94	96.66	225
2019-08-27	93.00	93.00	93.00	92.89	14
2019-08-23	91.87	91.87	91.87	91.87	0
2019-08-22	93.75	93.75	91.87	91.87	0
2019-08-21	93.50	93.50	93.50	93.75	12
2019-08-20	94.79	94.79	92.08	92.08	0
2019-08-19	93.66	93.66	93.66	94.79	2,500
2019-08-16	97.00	97.00	97.00	97.14	10
2019-08-15	97.91	97.91	97.91	99.87	28
2019-08-14	96.00	96.00	96.00	93.70	500
2019-08-13	91.84	92.88	91.84	92.88	0
2019-08-12	89.15	89.19	89.15	91.84	9,703
2019-08-09	93.70	93.70	93.70	90.12	127
2019-08-08	92.32	92.32	89.70	96.66	1,038
2019-08-07	82.49	82.49	82.49	81.44	4
2019-08-06	85.51	85.51	85.51	83.76	55
2019-08-05	82.24	82.24	82.24	84.00	2
2019-08-02	78.50	80.00	78.50	80.27	450
2019-08-01	78.86	79.98	78.86	79.98	0
2019-07-31	77.54	78.86	77.54	78.86	0
2019-07-30	77.20	77.54	77.20	77.54	0
2019-07-29	75.03	77.20	75.03	77.20	0
2019-07-26	74.52	75.03	74.52	75.03	0
2019-07-25	80.05	80.05	74.52	74.52	0
2019-07-24	76.12	80.05	76.12	80.05	0
2019-07-23	76.24	76.24	76.12	76.12	0
2019-07-22	80.63	80.63	76.24	76.24	0
2019-07-19	84.78	84.78	80.63	80.63	0
2019-07-18	82.17	82.17	82.17	84.78	500
2019-07-17	76.27	77.45	76.27	77.45	0
2019-07-16	73.27	73.27	73.27	76.27	100
2019-07-15	67.38	67.38	67.38	69.29	300
2019-07-12	65.70	65.70	65.70	67.07	100
2019-07-11	64.48	64.48	64.48	65.45	125
2019-07-10	60.43	63.63	60.43	63.63	0
2019-07-09	60.48	60.48	60.43	60.43	0
2019-07-08	58.57	60.48	58.57	60.48	0
2019-07-05	57.78	58.57	57.78	58.57	0
2019-07-04	57.46	57.78	57.46	57.78	0
2019-07-03	55.66	57.46	55.66	57.46	0
2019-07-02	56.65	56.65	56.65	55.66	125
2019-07-01	61.68	61.68	57.65	57.65	0
2019-06-28	62.60	62.60	62.60	61.68	47
2019-06-27	59.45	61.44	59.45	61.44	0
2019-06-26	59.76	59.76	59.76	59.45	170
2019-06-25	55.75	58.05	55.75	58.05	0
2019-06-24	56.55	56.55	55.75	55.75	0
2019-06-21	57.50	57.50	57.50	57.50	0
2019-06-20	56.47	57.50	56.47	57.50	0
2019-06-19	54.91	56.47	54.91	56.47	0
2019-06-18	52.92	54.91	52.92	54.91	0
2019-06-17	54.29	54.29	52.92	52.92	0
2019-06-14	53.55	54.29	53.55	54.29	0
2019-06-13	54.01	54.01	53.55	53.55	0
2019-06-12	54.55	54.55	54.01	54.01	0
2019-06-11	52.16	54.55	52.16	54.55	0
2019-06-10	51.75	52.16	51.75	52.16	0
2019-06-07	51.85	51.85	51.75	51.75	0
2019-06-06	52.99	52.99	51.85	51.85	0
2019-06-05	53.70	53.70	52.99	52.99	0
2019-06-04	54.01	54.01	53.70	53.70	0
2019-06-03	56.09	56.09	54.01	54.01	0
2019-05-31	56.73	56.73	56.73	56.73	0
2019-05-30	55.65	56.73	55.65	56.73	0
2019-05-29	56.44	56.44	55.65	55.65	0
2019-05-28	58.57	58.57	58.57	56.44	600
2019-05-24	54.12	58.95	54.12	58.95	0
2019-05-23	54.00	54.00	54.00	54.12	100
2019-05-22	56.11	56.11	55.19	55.19	0
2019-05-21	55.80	56.11	55.80	56.11	0
2019-05-20	55.24	55.24	55.24	55.80	86
2019-05-17	57.61	57.61	55.67	55.67	0
2019-05-16	56.82	57.61	56.82	57.61	0
2019-05-15	54.93	56.82	54.93	56.82	0
2019-05-14	53.34	54.93	53.34	54.93	0
2019-05-13	54.91	54.91	53.34	53.34	0
2019-05-10	53.31	54.91	53.31	54.91	0
2019-05-09	55.50	55.50	53.31	53.31	0
2019-05-08	56.01	56.01	55.50	55.50	0
2019-05-07	58.02	58.02	56.01	56.01	0
2019-05-03	57.29	58.02	57.29	58.02	0
2019-05-02	57.32	57.32	57.29	57.29	0
2019-05-01	57.99	57.99	57.32	57.32	0
2019-04-30	59.87	59.87	57.99	57.99	0
2019-04-29	59.94	59.94	59.87	59.87	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0