LOOP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-10	0.55	0.70	0.55	0.70	4,815,257
2024-04-09	0.55	0.55	0.52	0.55	1,781,577
2024-04-08	0.65	0.70	0.52	0.52	10,439,102
2024-04-05	0.63	0.65	0.63	0.65	381,152
2024-04-04	0.65	0.65	0.65	0.65	389,395
2024-04-03	0.65	0.65	0.65	0.65	1,230,923
2024-04-02	0.65	0.69	0.65	0.65	1,026,573
2024-04-01	0.65	0.65	0.65	0.65	0
2024-03-29	0.65	0.65	0.65	0.65	0
2024-03-28	0.69	0.69	0.65	0.65	2,399,104
2024-03-27	0.65	0.69	0.65	0.69	2,824,896
2024-03-26	0.63	0.68	0.65	0.65	4,303,164
2024-03-25	0.68	0.68	0.63	0.63	2,165,982
2024-03-22	0.68	0.68	0.65	0.68	956,938
2024-03-21	0.68	0.68	0.68	0.68	1,539,758
2024-03-20	0.68	0.68	0.68	0.68	4,064,793
2024-03-19	0.60	0.68	0.60	0.68	8,542,562
2024-03-18	0.65	0.64	0.58	0.60	3,322,653
2024-03-15	0.65	0.69	0.65	0.65	278,683
2024-03-14	0.55	0.65	0.55	0.65	3,513,386
2024-03-13	0.55	0.65	0.55	0.55	8,420,842
2024-03-12	0.60	0.66	0.55	0.61	4,047,458
2024-03-11	1.25	0.73	0.56	0.66	29,344,173
2024-03-08	2.05	2.05	2.05	2.05	193,565
2024-03-07	2.05	2.05	2.05	2.05	8,012
2024-03-06	2.05	2.05	2.05	2.05	162,301
2024-03-05	2.05	2.05	2.05	2.05	52,493
2024-03-04	2.05	2.05	2.05	2.05	0
2024-03-01	2.05	2.05	2.05	2.05	29,663
2024-02-29	2.05	2.05	2.05	2.05	2,094
2024-02-28	2.05	2.05	2.05	2.05	2,997
2024-02-27	2.10	2.10	2.05	2.05	104,411
2024-02-26	2.05	2.10	2.05	2.10	59,445
2024-02-23	2.05	2.05	2.05	2.05	129,372
2024-02-22	2.05	2.05	2.05	2.05	141
2024-02-21	2.03	2.05	2.03	2.05	936,471
2024-02-20	2.25	2.25	2.03	2.03	3,840,039
2024-02-19	2.25	2.25	2.25	2.25	44,238
2024-02-16	2.25	2.25	2.25	2.25	224,658
2024-02-15	2.25	2.25	2.25	2.25	74,221
2024-02-14	2.30	2.30	2.25	2.25	80,000
2024-02-13	2.25	2.25	2.25	2.25	40,000
2024-02-12	2.25	2.25	2.25	2.25	112,328
2024-02-09	2.25	2.25	2.25	2.25	361,677
2024-02-08	2.25	2.25	2.25	2.25	24,328
2024-02-07	2.25	2.25	2.25	2.25	27,548
2024-02-06	2.25	2.25	2.25	2.25	80,980
2024-02-05	2.25	2.25	2.25	2.25	103,898
2024-02-02	2.25	2.25	2.25	2.25	1,493,904
2024-02-01	2.25	2.25	2.25	2.25	304,613
2024-01-31	2.25	2.25	2.03	2.25	244,764
2024-01-30	2.25	2.30	2.25	2.25	233,950
2024-01-29	2.25	2.30	2.25	2.25	38,873
2024-01-26	2.25	2.25	2.20	2.25	113,967
2024-01-25	2.25	2.25	2.25	2.25	74,434
2024-01-24	2.25	2.25	2.25	2.25	23,036
2024-01-23	2.25	2.25	2.25	2.25	31,407
2024-01-22	2.25	2.25	2.25	2.25	52,222
2024-01-19	2.35	2.35	2.25	2.25	265,489
2024-01-18	2.35	2.35	2.35	2.35	500
2024-01-17	2.35	2.35	2.35	2.35	489,538
2024-01-16	2.35	2.35	2.35	2.35	489,654
2024-01-15	2.35	2.35	2.35	2.35	151,295
2024-01-12	2.35	2.35	2.35	2.35	13,360
2024-01-11	2.35	2.35	2.35	2.35	8,881
2024-01-10	2.35	2.35	2.35	2.35	46,482
2024-01-09	2.35	2.35	2.35	2.35	600
2024-01-08	2.35	2.35	2.35	2.35	1,801
2024-01-05	2.35	2.35	2.35	2.35	2,800
2024-01-04	2.40	2.50	2.34	2.34	1,396,508
2024-01-03	2.40	2.40	2.40	2.40	1,273
2024-01-02	2.40	2.40	2.40	2.40	250,000
2024-01-01	2.40	2.40	2.40	2.40	0
2023-12-29	2.45	2.45	2.40	2.40	207,500
2023-12-28	2.45	2.45	2.35	2.45	271,474
2023-12-27	2.45	2.45	2.45	2.45	415,330
2023-12-26	2.45	2.45	2.45	2.45	0
2023-12-25	2.45	2.45	2.45	2.45	0
2023-12-22	2.45	2.45	2.45	2.45	5,000
2023-12-21	2.45	2.35	2.35	2.35	284,506
2023-12-20	2.45	2.45	2.45	2.45	540,000
2023-12-19	2.45	2.45	2.45	2.45	14,979
2023-12-18	2.45	2.45	2.45	2.45	1,891
2023-12-15	2.45	2.45	2.45	2.45	37,233
2023-12-14	2.45	2.45	2.45	2.45	245,026
2023-12-13	2.40	2.50	2.40	2.45	378,797
2023-12-12	2.30	2.40	2.30	2.40	904,447
2023-12-11	2.23	2.30	2.16	2.30	159,461
2023-12-08	2.10	2.23	2.10	2.23	1,356,963
2023-12-07	2.10	2.10	2.10	2.10	2,060,838
2023-12-06	2.10	2.10	2.10	2.10	155,000
2023-12-05	2.10	2.10	2.10	2.10	5,968
2023-12-04	2.10	2.10	2.10	2.10	48,650
2023-12-01	2.10	2.10	2.10	2.10	26,560
2023-11-30	2.10	2.10	2.10	2.10	30,795
2023-11-29	2.10	2.19	2.10	2.10	72,713
2023-11-28	2.10	2.10	2.10	2.10	1,448
2023-11-27	2.10	2.10	2.10	2.10	125,914
2023-11-24	2.10	2.10	2.10	2.10	41,807
2023-11-23	2.10	2.10	2.10	2.10	22,471
2023-11-22	2.23	2.23	2.10	2.10	479,470
2023-11-21	1.85	2.23	1.85	2.23	2,289,838
2023-11-20	1.85	1.85	1.85	1.85	900,240
2023-11-17	1.85	1.85	1.85	1.85	285,996
2023-11-16	1.85	1.80	1.80	1.80	569,922
2023-11-15	1.85	1.85	1.85	1.85	159,657
2023-11-14	1.85	1.85	1.85	1.85	43,305
2023-11-13	1.85	1.85	1.85	1.85	6,645
2023-11-10	1.90	1.90	1.85	1.85	18,891
2023-11-09	1.90	1.90	1.85	1.85	0
2023-11-08	1.85	1.85	1.85	1.85	19,529
2023-11-07	1.85	1.85	1.85	1.85	105,421
2023-11-06	1.85	1.92	1.85	1.85	922,772
2023-11-03	1.85	1.85	1.85	1.85	9,980
2023-11-02	1.85	1.85	1.85	1.85	91,326
2023-11-01	1.85	1.85	1.85	1.85	4,497
2023-10-31	1.85	1.85	1.85	1.85	6,749
2023-10-30	1.80	1.88	1.80	1.80	264,939
2023-10-27	1.80	1.80	1.80	1.80	141,779
2023-10-26	1.85	1.85	1.80	1.80	111,955
2023-10-25	1.85	1.85	1.85	1.85	307,226
2023-10-24	2.15	2.15	1.85	1.85	1,409,667
2023-10-23	2.15	2.15	2.15	2.15	156,873
2023-10-20	2.15	2.15	2.15	2.15	35,282
2023-10-19	2.15	2.15	2.15	2.15	182,143
2023-10-18	2.15	2.15	2.15	2.15	509,682
2023-10-17	2.38	2.38	2.13	2.15	1,315,956
2023-10-16	2.20	2.38	2.20	2.38	448,315
2023-10-13	2.20	2.20	2.20	2.20	5,294
2023-10-12	2.20	2.20	2.20	2.20	260,181
2023-10-11	2.20	2.20	2.20	2.20	1,102,048
2023-10-10	2.20	2.20	2.15	2.20	265,529
2023-10-09	2.20	2.20	2.20	2.20	104,419
2023-10-06	2.20	2.20	2.20	2.20	48,359
2023-10-05	2.20	2.20	2.20	2.20	1,123
2023-10-04	2.20	2.20	2.06	2.20	4,835,899
2023-10-03	2.20	2.20	2.20	2.20	17,077
2023-10-02	2.20	2.20	2.20	2.20	614,151
2023-09-29	2.25	2.10	2.10	2.10	734,690
2023-09-28	2.25	2.25	2.25	2.25	26,366
2023-09-27	2.25	2.25	2.25	2.25	205,000
2023-09-26	2.25	2.25	2.25	2.25	324,525
2023-09-25	2.25	2.25	2.25	2.25	245,998
2023-09-22	2.30	2.25	2.15	2.25	768,014
2023-09-21	2.30	2.30	2.30	2.30	22,774
2023-09-20	2.30	2.30	2.30	2.30	953,393
2023-09-19	2.60	2.60	2.25	2.30	4,694,616
2023-09-18	2.90	3.06	2.60	2.60	1,599,469
2023-09-15	3.05	3.24	2.90	3.24	694,580
2023-09-14	2.20	3.05	2.82	3.05	11,324,448
2023-09-13	2.15	2.15	2.15	2.15	5,643
2023-09-12	2.15	2.15	2.15	2.15	26,889
2023-09-11	2.15	2.15	2.15	2.15	586,646
2023-09-08	2.15	2.35	2.15	2.15	456,800
2023-09-07	2.20	2.30	2.15	2.15	263,799
2023-09-06	1.70	2.35	1.70	2.20	2,058,960
2023-09-05	1.70	1.70	1.70	1.70	10,000
2023-09-04	1.75	1.75	1.70	1.70	111,401
2023-09-01	1.80	1.80	1.75	1.75	477,583
2023-08-31	1.85	1.85	1.80	1.80	80,136
2023-08-30	1.85	1.85	1.85	1.85	23,739
2023-08-29	1.85	1.85	1.85	1.85	104,399
2023-08-28	1.85	1.85	1.85	1.85	0
2023-08-25	1.85	1.85	1.85	1.85	304,888
2023-08-24	1.85	1.85	1.85	1.85	28,921
2023-08-23	1.90	1.90	1.85	1.85	171,195
2023-08-22	1.95	1.95	1.90	1.90	39,334
2023-08-21	1.95	1.95	1.95	1.95	57,466
2023-08-18	1.95	1.95	1.95	1.95	50,393
2023-08-17	1.95	1.95	1.95	1.95	145,170
2023-08-16	1.90	1.95	1.90	1.95	154,188
2023-08-15	1.90	1.90	1.90	1.90	2,604
2023-08-14	1.90	1.90	1.90	1.90	59,614
2023-08-11	1.90	1.90	1.90	1.90	106,598
2023-08-10	1.90	1.90	1.90	1.90	5,464
2023-08-09	1.90	1.90	1.90	1.90	68,671
2023-08-08	1.90	1.90	1.90	1.90	31,080
2023-08-07	1.95	1.95	1.90	1.90	20,325
2023-08-04	1.95	1.95	1.95	1.95	196,365
2023-08-03	1.95	1.95	1.95	1.95	279,478
2023-08-02	1.95	1.95	1.90	1.95	340,327
2023-08-01	2.05	2.05	1.95	1.95	201,585
2023-07-31	2.05	2.05	2.05	2.05	16,433
2023-07-28	2.05	2.05	2.05	2.05	85,755
2023-07-27	2.05	2.05	2.05	2.05	117,442
2023-07-26	1.90	2.05	1.90	2.05	870,855
2023-07-25	1.90	1.90	1.90	1.90	5,300
2023-07-24	1.90	1.90	1.90	1.90	0
2023-07-21	1.90	1.90	1.87	1.90	136,693
2023-07-20	1.90	1.90	1.90	1.90	234,467
2023-07-19	1.88	1.90	1.88	1.90	316,483
2023-07-18	1.88	1.95	1.88	1.88	103,341
2023-07-17	1.88	1.88	1.88	1.88	15,504
2023-07-14	2.10	2.30	1.90	1.90	749,217
2023-07-13	2.10	2.10	2.10	2.10	60,999
2023-07-12	2.15	2.10	2.00	2.10	1,154,892
2023-07-11	2.15	2.15	2.15	2.15	54,026
2023-07-10	1.90	2.15	1.90	2.15	784,247
2023-07-07	2.10	2.10	1.90	1.90	315,877
2023-07-06	2.10	2.10	2.10	2.10	54,709
2023-07-05	2.10	2.10	1.93	2.10	49,679
2023-07-04	2.10	2.10	2.10	2.10	93,580
2023-07-03	1.85	2.30	1.85	2.10	3,533,668
2023-06-30	2.00	1.80	1.80	1.80	6,803,035
2023-06-29	2.05	2.05	2.05	2.05	149,672
2023-06-28	2.05	2.05	2.05	2.05	115,409
2023-06-27	2.10	2.10	2.10	2.10	683,740
2023-06-26	2.25	2.25	2.10	2.10	314,230
2023-06-23	2.25	2.25	2.25	2.25	35
2023-06-22	2.25	2.25	2.25	2.25	4,324
2023-06-21	2.25	2.25	2.25	2.25	17,978
2023-06-20	2.30	2.30	2.25	2.25	84,143
2023-06-19	2.35	2.35	2.30	2.30	28,317
2023-06-16	2.35	2.20	2.20	2.20	171,810
2023-06-15	2.35	2.50	2.35	2.35	94,165
2023-06-14	2.35	2.40	2.40	2.40	15,003
2023-06-13	2.35	2.35	2.35	2.35	189,423
2023-06-12	2.35	2.35	2.35	2.35	28,812
2023-06-09	2.50	2.45	2.30	2.30	420,498
2023-06-08	2.55	2.55	2.50	2.50	74,011
2023-06-07	2.65	2.68	2.55	2.55	487,479
2023-06-06	2.68	2.68	2.65	2.65	83,475
2023-06-05	2.65	2.65	2.65	2.65	47,896
2023-06-02	2.39	2.68	2.39	2.65	22,182
2023-06-01	2.68	2.68	2.65	2.65	48,769
2023-05-31	2.68	2.68	2.65	2.65	160,722
2023-05-30	2.68	2.68	2.68	2.68	50,108
2023-05-29	2.68	2.68	2.68	2.68	0
2023-05-26	2.68	2.68	2.68	2.68	50,739
2023-05-25	2.68	2.68	2.68	2.68	0
2023-05-24	2.63	2.68	2.63	2.68	47,617
2023-05-23	2.68	2.68	2.68	2.68	9,642
2023-05-22	2.63	2.68	2.63	2.68	21,893
2023-05-19	2.68	2.68	2.68	2.68	55,517
2023-05-18	2.68	2.68	2.68	2.68	37,363
2023-05-17	2.70	2.60	2.60	2.60	74,028
2023-05-16	2.70	2.70	2.70	2.70	144,328
2023-05-15	2.65	2.70	2.65	2.70	110,753
2023-05-12	2.65	2.70	2.65	2.70	63,594
2023-05-11	2.70	2.75	2.70	2.70	206,223
2023-05-10	2.85	2.85	2.75	2.75	545,000
2023-05-09	2.85	2.85	2.85	2.85	40,669
2023-05-08	2.85	2.85	2.85	2.85	0
2023-05-05	2.95	2.95	2.85	2.85	103,657
2023-05-04	2.95	2.95	2.95	2.95	312,584
2023-05-03	2.95	2.95	2.95	2.95	46,019
2023-05-02	2.95	2.95	2.95	2.95	128,360
2023-05-01	2.95	2.95	2.95	2.95	0
2023-04-28	2.80	2.95	2.80	2.95	135,986
2023-04-27	2.90	2.90	2.90	2.90	194,018
2023-04-26	2.80	2.90	2.80	2.90	48,694
2023-04-25	2.90	2.90	2.90	2.90	6,076
2023-04-24	2.90	2.90	2.90	2.90	6,569
2023-04-21	2.90	2.90	2.90	2.90	77,543
2023-04-20	2.90	2.90	2.90	2.90	330,157
2023-04-19	2.90	2.90	2.90	2.90	566,469
2023-04-18	2.90	3.05	2.90	2.90	241,308
2023-04-17	3.05	3.05	2.90	2.90	40,149
2023-04-14	2.70	2.90	2.70	2.90	580,487
2023-04-13	2.70	2.70	2.70	2.70	605,350
2023-04-12	2.70	2.70	2.70	2.70	99,778
2023-04-11	2.90	2.80	2.70	2.70	394,649
2023-04-10	2.90	2.90	2.90	2.90	0
2023-04-07	2.90	2.90	2.90	2.90	0
2023-04-06	2.90	2.90	2.90	2.90	130,059
2023-04-05	2.90	2.90	2.90	2.90	24,107
2023-04-04	2.90	2.90	2.90	2.90	2,000
2023-04-03	2.90	2.90	2.90	2.90	250,252
2023-03-31	3.15	3.15	2.90	2.90	233,785
2023-03-30	3.15	3.37	3.15	3.15	71,816
2023-03-29	3.55	3.55	3.15	3.15	1,231,564
2023-03-28	3.05	3.05	3.00	3.00	23,255
2023-03-27	3.05	3.05	3.05	3.05	9,046
2023-03-24	3.05	3.05	3.05	3.05	37,524
2023-03-23	3.05	3.05	3.05	3.05	147,071
2023-03-22	3.15	3.15	2.90	3.05	210,814
2023-03-21	3.15	3.15	3.15	3.15	364,964
2023-03-20	3.15	3.15	3.15	3.15	55,195
2023-03-17	2.98	3.20	2.98	3.15	1,139,509
2023-03-16	2.98	2.98	2.98	2.98	222,163
2023-03-15	3.10	3.10	2.63	2.98	3,980,655
2023-03-14	3.50	3.50	3.10	3.10	2,208,044
2023-03-13	3.70	3.70	3.55	3.55	2,276,517
2023-03-10	3.80	3.80	3.70	3.70	148,696
2023-03-09	3.85	3.85	3.80	3.80	246,363
2023-03-08	3.85	3.85	3.85	3.85	368,119
2023-03-07	4.00	4.00	3.85	3.85	25,323
2023-03-06	4.00	4.00	4.00	4.00	34,848
2023-03-03	4.00	4.00	4.00	4.00	115,400
2023-03-02	4.00	4.00	4.00	4.00	21,750
2023-03-01	4.05	4.00	4.00	4.00	467,050
2023-02-28	4.05	4.05	4.05	4.05	259,913
2023-02-27	4.05	4.05	4.05	4.05	105,188
2023-02-24	3.78	4.25	3.78	4.15	1,659,059
2023-02-23	3.58	3.78	3.58	3.78	594,531
2023-02-22	3.58	3.58	3.58	3.58	34,180
2023-02-21	3.58	3.58	3.58	3.58	76,792
2023-02-20	3.58	3.58	3.58	3.58	275,651
2023-02-17	3.58	3.58	3.55	3.58	195,224
2023-02-16	3.58	3.58	3.58	3.58	206,573
2023-02-15	3.55	3.58	3.55	3.58	27,267
2023-02-14	3.55	3.55	3.55	3.55	210,571
2023-02-13	3.55	3.55	3.55	3.55	679,204
2023-02-10	3.55	3.55	3.55	3.55	306,380
2023-02-09	3.55	3.55	3.55	3.55	70,734
2023-02-08	3.53	3.67	3.58	3.58	131,845
2023-02-07	3.55	3.67	3.67	3.67	71,004
2023-02-06	3.55	3.55	3.55	3.55	68,772
2023-02-03	3.55	3.55	3.55	3.55	73,374
2023-02-02	3.55	3.55	3.55	3.55	165,133
2023-02-01	3.65	3.50	3.50	3.50	87,923
2023-01-31	3.70	3.70	3.65	3.65	200,305
2023-01-30	3.70	3.70	3.70	3.70	43,022
2023-01-27	3.70	3.70	3.70	3.70	185,436
2023-01-26	3.70	3.70	3.70	3.70	51,580
2023-01-25	3.70	3.70	3.70	3.70	31,721
2023-01-24	3.70	3.70	3.70	3.70	117,855
2023-01-23	4.00	4.00	3.65	3.70	270,717
2023-01-20	4.00	4.00	4.00	4.00	8,338
2023-01-19	4.00	4.00	4.00	4.00	78,764
2023-01-18	4.00	4.00	4.00	4.00	23
2023-01-17	4.00	4.00	4.00	4.00	43,149
2023-01-16	4.03	4.03	4.00	4.00	13,510
2023-01-13	4.00	4.10	4.03	4.03	363,678
2023-01-12	3.80	4.00	3.80	4.00	526,062
2023-01-11	3.80	3.80	3.80	3.80	29,086
2023-01-10	3.70	3.80	3.70	3.80	938,930
2023-01-09	3.65	3.70	3.65	3.70	1,399,295
2023-01-06	3.75	3.75	3.65	3.65	343,780
2023-01-05	3.75	3.60	3.60	3.60	622,553
2023-01-04	4.08	4.08	3.75	3.75	131,099
2023-01-03	4.08	4.08	4.08	4.08	192,467
2023-01-02	4.08	4.08	4.08	4.08	0
2022-12-30	4.08	4.08	4.08	4.08	10,061
2022-12-29	4.08	4.08	4.08	4.08	7,655
2022-12-28	4.08	4.08	4.08	4.08	2,400
2022-12-27	4.08	4.08	4.08	4.08	0
2022-12-26	4.08	4.08	4.08	4.08	0
2022-12-23	4.08	4.08	4.08	4.08	27,400
2022-12-22	4.08	4.08	4.08	4.08	6,138
2022-12-21	4.08	4.00	4.00	4.00	25,280
2022-12-20	4.13	4.50	4.08	4.08	16,603
2022-12-19	4.13	4.13	4.13	4.13	211,979
2022-12-16	4.13	4.13	4.13	4.13	714,231
2022-12-15	4.13	4.14	4.04	4.04	464,446
2022-12-14	4.35	4.48	4.08	4.08	1,585,380
2022-12-13	4.73	4.53	4.53	4.53	199,545
2022-12-12	4.75	4.75	4.73	4.73	109,000
2022-12-09	4.75	4.75	4.75	4.75	20,000
2022-12-08	4.75	4.75	4.75	4.75	311,973
2022-12-07	4.90	4.90	4.75	4.75	218,586
2022-12-06	5.05	5.05	4.90	4.90	970,515
2022-12-05	5.05	5.05	5.05	5.05	286,257
2022-12-02	5.05	5.05	5.05	5.05	100,536
2022-12-01	5.15	5.15	5.05	5.05	54,596
2022-11-30	5.15	5.15	5.15	5.15	12,076
2022-11-29	5.20	5.20	5.15	5.15	125,127
2022-11-28	5.20	5.20	5.20	5.20	89,937
2022-11-25	5.20	5.20	5.20	5.20	205,233
2022-11-24	5.20	5.20	5.20	5.20	312,164
2022-11-23	5.25	5.25	5.20	5.20	59,767
2022-11-22	5.25	5.25	5.25	5.25	79,176
2022-11-21	5.25	5.25	5.25	5.25	102,224
2022-11-18	5.25	5.25	5.25	5.25	16,791
2022-11-17	5.25	5.25	5.25	5.25	229,545
2022-11-16	5.25	5.25	5.25	5.25	32,021
2022-11-15	5.25	5.25	5.25	5.25	221,050
2022-11-14	5.25	5.25	5.25	5.25	3,902
2022-11-11	5.40	5.40	5.25	5.25	253,372
2022-11-10	5.25	5.25	5.25	5.25	2,608
2022-11-09	5.40	5.40	5.25	5.25	61,346
2022-11-08	5.25	5.25	5.25	5.25	333,994
2022-11-07	5.40	5.40	5.25	5.25	20,119
2022-11-04	5.40	5.40	5.25	5.25	132,886
2022-11-03	5.25	5.25	5.25	5.25	0
2022-11-02	5.40	5.40	5.25	5.25	478,736
2022-11-01	5.40	5.40	5.25	5.25	75,733
2022-10-31	5.25	5.25	5.25	5.25	25,000
2022-10-28	5.25	5.25	5.25	5.25	2,037
2022-10-27	5.25	5.25	5.25	5.25	122,375
2022-10-26	5.25	5.25	5.25	5.25	131,406
2022-10-25	5.25	5.25	5.25	5.25	37,873
2022-10-24	5.25	5.25	5.25	5.25	110,020
2022-10-21	5.25	5.25	5.25	5.25	2,726
2022-10-20	5.25	5.25	5.25	5.25	40
2022-10-19	5.00	5.25	5.00	5.25	143,620
2022-10-18	5.00	5.00	5.00	5.00	61,496
2022-10-17	5.00	5.00	5.00	5.00	226,019
2022-10-14	5.10	5.10	5.00	5.00	472,012
2022-10-13	5.10	5.10	5.10	5.10	42,942
2022-10-12	5.15	5.15	5.10	5.10	251,756
2022-10-11	5.15	5.15	5.10	5.15	602,487
2022-10-10	5.10	5.15	5.00	5.15	25,801
2022-10-07	4.95	5.15	4.95	5.15	270,400
2022-10-06	4.95	4.95	4.95	4.95	66,488
2022-10-05	4.95	4.95	4.95	4.95	508,440
2022-10-04	4.95	5.00	5.00	5.00	1,044,538
2022-10-03	4.95	4.95	4.95	4.95	64,827
2022-09-30	4.85	5.00	4.90	4.95	1,256,215
2022-09-29	5.75	4.90	4.90	4.90	3,075,745
2022-09-28	6.65	6.65	6.40	6.40	49,092
2022-09-27	6.65	6.65	6.65	6.65	173,067
2022-09-26	6.65	6.65	6.65	6.65	110,783
2022-09-23	6.65	6.65	6.50	6.65	92,244
2022-09-22	6.65	6.65	6.65	6.65	4,236
2022-09-21	7.65	7.65	6.60	6.65	952,867
2022-09-20	7.75	7.75	7.50	7.65	186,215
2022-09-19	7.75	7.75	7.75	7.75	0
2022-09-16	7.60	7.40	7.40	7.75	196,259
2022-09-15	7.60	7.60	7.20	7.60	102,886
2022-09-14	7.40	7.60	7.00	7.60	162,196
2022-09-13	8.05	8.05	7.40	7.40	208,808
2022-09-12	8.05	8.05	7.80	8.05	272,653
2022-09-09	8.05	8.05	7.80	8.05	154,454
2022-09-08	8.05	8.05	7.80	8.05	55,199
2022-09-07	8.15	8.50	7.80	8.05	430,631
2022-09-06	8.00	8.25	7.50	8.15	713,196
2022-09-05	8.00	8.00	7.50	8.00	70,899
2022-09-02	8.02	8.50	7.75	8.00	829,759
2022-09-01	8.75	10.25	8.25	8.25	6,398,581
2022-08-31	7.25	7.25	6.75	6.75	83,240
2022-08-30	7.25	7.25	7.00	7.25	34,450
2022-08-29	7.25	7.25	7.25	7.25	0
2022-08-26	7.25	7.25	7.25	7.25	454,448
2022-08-25	7.15	7.25	7.15	7.25	34,460
2022-08-24	7.15	7.15	7.15	7.15	65,027
2022-08-23	7.15	7.15	7.15	7.15	25,009
2022-08-22	7.15	7.15	7.00	7.15	54,414
2022-08-19	7.10	7.15	7.05	7.15	1,256,468
2022-08-18	7.60	7.50	7.50	7.50	1,363,101
2022-08-17	7.60	7.80	7.80	7.80	62,395
2022-08-16	7.25	7.50	7.25	7.50	184,397
2022-08-15	7.25	7.50	7.44	7.25	77,702
2022-08-12	7.25	7.25	7.00	7.25	147,343
2022-08-11	7.60	7.60	7.20	7.25	184,642
2022-08-10	6.40	7.75	6.00	7.60	1,434,188
2022-08-09	5.90	6.15	5.90	6.15	105,041
2022-08-08	5.75	5.90	5.75	5.90	23,993
2022-08-05	5.75	5.75	5.75	5.75	46,640
2022-08-04	5.75	5.75	5.75	5.75	11,076
2022-08-03	5.25	5.75	5.25	5.75	460,906
2022-08-02	5.50	5.50	5.25	5.25	153,783
2022-08-01	5.50	5.74	5.74	5.74	29,156
2022-07-29	5.75	5.60	5.60	5.60	222,153
2022-07-28	5.75	5.75	5.50	5.75	7,755
2022-07-27	5.75	5.75	5.50	5.75	33,665
2022-07-26	6.10	6.10	5.75	5.75	439,695
2022-07-25	5.80	5.95	5.88	5.95	460,946
2022-07-22	5.85	5.90	5.90	5.90	94,075
2022-07-21	5.85	5.85	5.50	5.85	20
2022-07-20	6.10	6.10	6.00	6.10	4,172
2022-07-19	6.20	6.20	6.10	6.10	151,307
2022-07-18	6.20	6.20	6.20	6.20	6,445
2022-07-15	6.30	6.30	6.20	6.20	33,581
2022-07-14	6.30	6.30	6.30	6.30	193,015
2022-07-13	6.30	6.30	6.30	6.30	10,508
2022-07-12	6.25	6.30	6.10	6.30	162,748
2022-07-11	6.25	6.25	6.10	6.25	33,000
2022-07-08	5.80	6.25	5.65	6.25	375,310
2022-07-07	5.70	5.75	5.50	5.65	55,604
2022-07-06	5.70	5.75	5.50	5.75	9,950
2022-07-05	5.70	5.75	5.50	5.75	19,829
2022-07-04	5.92	5.92	5.92	5.92	263,718
2022-07-01	5.70	5.75	5.50	5.75	39,267
2022-06-30	6.20	6.20	5.60	5.75	560,230
2022-06-29	6.00	6.00	6.00	6.00	263,660
2022-06-28	5.85	5.90	5.90	6.00	71,701
2022-06-27	5.95	5.90	5.90	5.90	15,399
2022-06-24	6.05	6.05	5.75	6.00	457,875
2022-06-23	6.05	6.50	6.40	6.05	36,449
2022-06-22	6.30	6.30	6.05	6.05	355,595
2022-06-21	6.45	6.45	6.25	6.30	133,508
2022-06-20	6.55	6.50	6.45	6.45	52,347
2022-06-17	6.60	6.70	6.55	6.55	566,585
2022-06-16	6.80	6.80	6.70	6.70	67,358
2022-06-15	6.80	6.80	6.80	6.80	148,928
2022-06-14	6.80	6.70	6.70	6.80	154,467
2022-06-13	6.80	6.80	6.80	6.80	167,121
2022-06-10	6.85	6.85	6.80	6.80	215,188
2022-06-09	6.75	6.85	6.50	6.85	92,782
2022-06-08	6.65	6.75	6.50	6.75	596,319
2022-06-07	7.00	7.00	6.20	6.65	2,890,871
2022-06-06	7.75	7.75	7.50	7.75	177,337
2022-06-03	7.60	7.60	7.60	7.60	0
2022-06-02	7.60	7.60	7.60	7.60	0
2022-06-01	7.75	7.85	7.60	7.60	415,787
2022-05-31	7.75	7.75	7.50	7.75	105,425
2022-05-30	7.75	7.75	7.45	7.75	675,603
2022-05-27	8.00	8.00	7.50	7.75	321,491
2022-05-26	7.75	8.00	7.50	8.00	251,667
2022-05-25	7.95	7.95	7.70	7.75	442,453
2022-05-24	7.85	8.25	7.70	7.95	826,992
2022-05-23	7.75	7.85	7.50	7.85	588,312
2022-05-20	7.65	7.75	7.15	7.75	2,624,125
2022-05-19	7.40	7.65	7.30	7.65	291,211
2022-05-18	7.75	7.65	7.52	7.52	809,107
2022-05-17	8.25	8.25	7.65	7.75	439,951
2022-05-16	8.25	8.25	8.00	8.25	227,939
2022-05-13	8.38	8.50	8.15	8.50	886,932
2022-05-12	8.25	7.80	7.80	8.15	759,309
2022-05-11	8.25	8.02	8.02	8.25	341,220
2022-05-10	8.75	8.75	8.25	8.25	511,217
2022-05-09	8.75	9.75	8.50	8.75	1,708,538
2022-05-06	10.00	10.00	8.75	8.75	1,312,687
2022-05-05	11.00	11.00	9.50	9.75	1,569,888
2022-05-04	10.80	10.90	10.25	10.90	1,556,770
2022-05-03	12.40	12.75	10.63	11.13	4,127,953
2022-05-02	12.75	12.75	12.75	12.75	0
2022-04-29	14.00	14.00	12.38	12.75	2,907,149
2022-04-28	15.38	16.00	13.88	14.85	11,202,677
2022-04-27	7.50	14.90	12.88	14.90	29,992,354
2022-04-26	7.00	7.00	7.00	7.00	20,589
2022-04-25	7.00	7.00	6.80	7.00	6,864
2022-04-22	7.25	7.25	7.00	7.05	332,423
2022-04-21	6.85	7.25	6.85	7.25	881,567
2022-04-20	7.25	7.44	7.44	7.44	244,355
2022-04-19	7.75	7.75	7.25	7.25	340,600
2022-04-18	8.00	8.00	8.00	8.00	0
2022-04-15	8.00	8.00	8.00	8.00	0
2022-04-14	6.25	8.30	7.25	8.00	4,158,656
2022-04-13	5.75	6.25	5.50	6.25	582,667
2022-04-12	5.85	5.85	5.50	5.75	58,230
2022-04-11	5.60	5.60	5.60	5.75	237,465
2022-04-08	6.10	6.10	5.75	5.75	509,130
2022-04-07	5.85	6.10	5.85	6.10	685,628
2022-04-06	5.85	6.10	5.85	6.10	162,489
2022-04-05	6.10	6.25	6.10	6.10	392,414
2022-04-04	6.25	6.25	6.10	6.10	177,206
2022-04-01	6.28	6.50	6.25	6.25	459,349
2022-03-31	6.00	6.13	6.00	6.13	257,097
2022-03-30	6.63	6.63	5.88	6.00	910,276
2022-03-29	6.63	6.63	6.63	6.63	103,610
2022-03-28	6.75	6.75	6.63	6.63	312,128
2022-03-25	6.75	6.75	6.75	6.75	562,853
2022-03-24	7.15	7.15	7.00	6.75	278,155
2022-03-23	7.25	7.25	7.00	7.15	119,797
2022-03-22	7.25	7.25	7.25	7.25	33,000
2022-03-21	7.25	7.35	7.25	7.25	233,617
2022-03-18	7.25	7.25	7.25	7.25	847,939
2022-03-17	7.25	7.25	7.25	7.25	137,952
2022-03-16	7.35	7.35	7.25	7.25	176,790
2022-03-15	7.35	7.35	7.35	7.35	48,106
2022-03-14	7.25	7.35	7.25	7.35	631,031
2022-03-11	7.25	7.10	7.10	7.25	103,233
2022-03-10	7.25	7.25	7.25	7.25	241,908
2022-03-09	6.75	7.00	7.00	7.25	550,918
2022-03-08	6.75	6.75	6.75	6.75	254,873
2022-03-07	6.75	6.75	6.75	6.75	186,543
2022-03-04	6.75	6.75	6.75	6.75	460,575
2022-03-03	6.75	7.00	6.58	6.75	305,950
2022-03-02	7.75	7.75	6.75	6.75	939,240
2022-03-01	8.00	8.13	7.75	7.75	433,504
2022-02-28	8.38	8.38	8.00	8.00	303,470
2022-02-25	8.00	8.38	8.00	8.38	176,779
2022-02-24	8.75	8.60	8.13	8.25	323,060
2022-02-23	9.00	9.00	8.88	8.88	169,640
2022-02-22	9.00	9.00	9.00	9.00	283,474
2022-02-21	8.63	9.00	9.00	9.00	778,921
2022-02-18	8.13	8.40	7.88	8.40	1,128,622
2022-02-17	8.13	8.25	7.63	8.13	1,541,635
2022-02-16	8.25	8.63	8.00	8.00	2,890,218
2022-02-15	9.00	10.75	8.40	8.40	8,262,523
2022-02-14	12.94	13.25	12.50	13.00	395,434
2022-02-11	13.75	13.75	13.25	13.25	286,989
2022-02-10	13.75	13.80	13.80	13.75	61,301
2022-02-09	14.50	14.50	13.75	13.75	393,656
2022-02-08	14.50	14.50	14.50	14.50	87,977
2022-02-07	14.75	14.75	14.25	14.50	344,919
2022-02-04	14.75	14.75	14.75	14.75	66,629
2022-02-03	14.75	14.75	14.75	14.75	129,607
2022-02-02	14.75	14.50	14.50	14.50	161,968
2022-02-01	14.75	15.00	14.75	14.75	190,568
2022-01-31	15.00	15.00	14.75	14.75	202,084
2022-01-28	15.00	15.10	15.10	15.10	119,522
2022-01-27	15.35	15.35	14.75	15.00	191,551
2022-01-26	15.25	16.25	14.50	15.35	915,047
2022-01-25	15.75	16.00	15.34	15.34	366,348
2022-01-24	17.25	17.16	15.44	15.44	714,288
2022-01-21	17.50	17.50	17.25	17.25	176,993
2022-01-20	18.50	17.54	17.54	17.54	316,857
2022-01-19	18.50	18.50	18.25	18.50	132,892
2022-01-18	19.00	19.00	18.50	18.50	235,809
2022-01-17	19.00	19.00	19.00	19.00	190,642
2022-01-14	19.00	19.00	18.50	19.00	88,947
2022-01-13	19.00	19.50	19.50	19.50	117,442
2022-01-12	19.25	19.50	19.50	19.50	83,012
2022-01-11	19.50	19.50	19.25	19.25	199,740
2022-01-10	19.75	19.75	19.50	19.50	171,749
2022-01-07	19.50	19.75	19.50	19.75	284,458
2022-01-06	20.50	20.00	20.00	19.50	214,439
2022-01-05	20.50	20.50	20.50	20.50	255,476
2022-01-04	19.50	20.50	19.50	20.50	618,658
2022-01-03	19.50	19.50	19.50	19.50	0
2021-12-31	19.75	19.75	19.50	19.50	127,669
2021-12-30	19.40	19.75	19.40	19.75	170,186
2021-12-29	19.50	20.00	19.00	19.00	1,140,287
2021-12-28	19.50	19.50	19.50	19.50	0
2021-12-27	19.50	19.50	19.50	19.50	0
2021-12-24	19.50	19.50	19.50	19.50	74,654
2021-12-23	19.24	19.50	19.24	19.50	184,172
2021-12-22	18.92	18.92	18.50	18.75	69,705
2021-12-21	18.86	18.86	18.25	18.50	227,820
2021-12-20	17.50	18.46	18.40	18.50	816,893
2021-12-17	18.50	18.50	17.50	17.50	255,285
2021-12-16	18.75	18.75	18.50	18.50	193,088
2021-12-15	18.75	18.75	18.75	18.75	69,937
2021-12-14	19.00	19.00	18.00	18.75	288,157
2021-12-13	19.25	19.50	19.50	19.50	516,315
2021-12-10	19.25	19.25	19.25	19.25	148,520
2021-12-09	20.25	19.25	19.00	19.25	530,149
2021-12-08	20.63	20.25	20.00	20.00	328,312
2021-12-07	20.75	20.63	20.00	20.63	513,051
2021-12-06	21.25	21.25	20.75	20.75	731,062
2021-12-03	20.50	21.00	20.10	21.00	285,959
2021-12-02	20.50	20.00	20.00	20.50	22,983
2021-12-01	20.50	20.50	20.50	20.50	24,433
2021-11-30	20.50	20.50	20.50	20.50	48,732
2021-11-29	20.50	20.10	20.10	20.50	162,241
2021-11-26	21.25	20.50	20.00	20.50	608,459
2021-11-25	21.25	21.00	21.00	21.25	203,491
2021-11-24	20.75	21.25	20.75	21.25	167,484
2021-11-23	22.00	21.45	20.60	20.75	755,190
2021-11-22	22.25	22.25	22.00	22.00	240,031
2021-11-19	21.50	22.25	21.00	22.25	567,741
2021-11-18	21.75	22.25	21.25	21.50	1,222,154
2021-11-17	22.50	22.50	21.75	21.75	818,309
2021-11-16	23.25	23.63	22.50	22.50	821,351
2021-11-15	22.75	22.75	22.75	22.75	147,895
2021-11-12	23.25	23.00	22.50	22.75	353,322
2021-11-11	23.50	23.25	22.90	23.25	165,559
2021-11-10	23.75	23.75	23.50	23.50	178,779
2021-11-09	23.75	23.15	23.15	23.75	66,383
2021-11-08	24.00	24.00	23.00	23.75	172,119
2021-11-05	24.60	24.60	24.60	24.00	78,924
2021-11-04	24.50	24.50	24.00	24.00	106,694
2021-11-03	24.50	24.75	24.50	24.50	177,676
2021-11-02	24.75	25.25	24.50	24.50	811,331
2021-11-01	24.00	25.00	24.25	25.00	2,102,929
2021-10-29	22.75	22.75	22.75	22.75	204,769
2021-10-28	23.00	23.50	22.75	22.75	297,055
2021-10-27	22.50	23.60	23.60	23.00	523,684
2021-10-26	23.50	22.20	22.20	22.20	769,106
2021-10-25	22.25	23.50	22.25	23.50	951,998
2021-10-22	22.50	22.00	22.00	22.25	416,243
2021-10-21	22.50	23.00	23.00	23.00	342,334
2021-10-20	23.50	22.75	22.50	22.50	933,764
2021-10-19	24.25	24.25	23.50	23.50	1,026,381
2021-10-18	23.50	24.25	23.75	24.25	1,208,165
2021-10-15	24.25	24.25	23.50	23.50	710,762
2021-10-14	24.25	24.25	24.00	24.00	171,235
2021-10-13	24.25	24.50	24.20	24.20	298,713
2021-10-12	24.50	24.50	24.25	24.25	407,463
2021-10-11	25.00	25.00	24.75	24.75	258,448
2021-10-08	24.75	25.00	25.00	25.00	372,353
2021-10-07	24.50	24.75	24.50	24.75	90,993
2021-10-06	25.50	26.00	24.75	25.00	656,303
2021-10-05	25.50	25.50	25.35	25.50	318,542
2021-10-04	27.00	27.00	25.90	25.90	758,881
2021-10-01	26.00	27.00	25.75	27.00	1,332,727
2021-09-30	26.50	25.90	24.50	25.90	5,930,388
2021-09-29	37.00	37.00	35.50	37.00	427,049
2021-09-28	37.50	36.50	36.50	36.50	164,770
2021-09-27	38.00	38.00	37.50	37.50	91,861
2021-09-24	38.00	38.00	38.00	38.00	71,875
2021-09-23	38.00	38.00	38.00	38.00	35,620
2021-09-22	38.00	38.00	38.00	38.00	21,649
2021-09-21	38.25	38.95	38.95	38.95	70,081
2021-09-20	39.00	39.00	37.50	38.00	174,725
2021-09-17	39.50	40.00	40.00	39.00	104,030
2021-09-16	39.50	39.50	39.50	39.50	90,625
2021-09-15	40.00	40.00	39.00	39.50	34,389
2021-09-14	40.50	40.50	39.50	40.00	87,898
2021-09-13	39.00	41.00	39.00	40.50	33,192
2021-09-10	42.00	42.00	40.00	40.00	305,839
2021-09-09	42.00	43.00	41.50	43.00	409,614
2021-09-08	39.50	42.35	40.00	42.35	474,457
2021-09-07	39.50	39.50	39.00	39.50	113,888
2021-09-06	38.50	39.50	38.00	39.50	167,792
2021-09-03	39.00	39.00	38.00	38.50	213,754
2021-09-02	39.50	39.50	39.00	39.50	146,745
2021-09-01	39.50	39.60	39.60	39.60	132,813
2021-08-31	39.50	39.90	39.90	39.50	72,058
2021-08-30	39.50	39.50	39.50	39.50	0
2021-08-27	39.50	39.50	39.50	39.50	151,023
2021-08-26	38.50	40.00	40.00	40.00	555,781
2021-08-25	38.50	38.50	38.00	38.50	102,968
2021-08-24	38.50	38.50	38.50	38.50	60,080
2021-08-23	38.50	38.95	38.95	38.50	78,168
2021-08-20	37.50	37.50	37.50	37.50	53,520
2021-08-19	39.00	39.00	37.50	37.50	187,391
2021-08-18	37.50	38.95	38.95	38.95	618,213
2021-08-17	39.00	38.00	38.00	37.50	187,303
2021-08-16	38.00	38.50	37.00	38.50	177,082
2021-08-13	38.00	37.50	37.50	37.50	124,809
2021-08-12	37.50	37.70	36.10	37.70	258,392
2021-08-11	37.50	38.00	37.45	38.00	87,471
2021-08-10	37.50	38.00	38.00	38.00	344,919
2021-08-09	39.00	38.00	38.00	38.00	184,959
2021-08-06	39.00	38.00	38.00	38.00	96,662
2021-08-05	39.00	39.00	38.00	38.50	163,038
2021-08-04	39.00	39.00	39.00	39.00	83,869
2021-08-03	39.00	39.00	38.50	38.50	138,676
2021-08-02	40.00	38.50	38.00	38.50	485,067
2021-07-30	40.00	39.20	39.20	39.50	238,741
2021-07-29	40.50	40.00	40.00	40.00	339,503
2021-07-28	41.50	41.00	40.00	41.00	303,592
2021-07-27	42.05	42.05	40.50	42.00	749,434
2021-07-26	42.50	41.00	39.50	41.00	1,349,040
2021-07-23	48.25	44.00	41.40	41.70	3,119,662
2021-07-22	60.00	60.00	48.50	48.50	3,446,107
2021-07-21	62.50	63.50	62.00	63.00	62,617
2021-07-20	64.00	64.00	61.50	62.50	129,102
2021-07-19	65.50	65.50	64.00	64.00	29,078
2021-07-16	66.00	66.00	65.00	65.50	55,763
2021-07-15	66.00	66.00	66.00	66.00	57,691
2021-07-14	65.50	66.00	65.50	66.00	85,868
2021-07-13	65.50	65.50	65.50	65.50	112,614
2021-07-12	65.50	65.50	65.50	65.50	29,355
2021-07-09	66.50	66.50	65.50	65.50	89,008
2021-07-08	66.50	65.00	65.00	65.00	117,542
2021-07-07	68.00	68.00	66.50	66.50	58,616
2021-07-06	68.00	69.70	69.70	68.00	96,576
2021-07-05	68.50	70.00	70.00	68.00	34,698
2021-07-02	66.50	68.50	66.50	68.50	50,136
2021-07-01	67.50	67.50	66.50	66.50	36,335
2021-06-30	69.00	69.00	67.50	67.50	45,115
2021-06-29	69.00	69.00	69.00	69.00	71,256
2021-06-28	66.30	70.20	65.50	69.00	314,618
2021-06-25	61.70	64.00	61.70	64.00	207,458
2021-06-24	65.50	65.00	64.20	65.00	297,411
2021-06-23	65.50	65.50	65.00	65.00	143,385
2021-06-22	66.00	64.40	64.00	64.40	121,018
2021-06-21	71.00	71.00	64.00	66.00	229,037
2021-06-18	68.00	71.40	67.00	69.00	80,243
2021-06-17	67.50	70.90	68.00	68.00	91,910
2021-06-16	70.00	69.00	66.00	67.50	421,016
2021-06-15	71.00	70.00	70.00	70.00	170,712
2021-06-14	71.50	71.50	71.50	71.50	220,087
2021-06-11	72.00	73.50	71.00	71.50	345,456
2021-06-10	74.00	74.50	73.50	73.50	54,884
2021-06-09	74.50	74.50	74.00	74.00	47,959
2021-06-08	74.50	74.50	74.00	74.50	80,830
2021-06-07	74.00	74.50	74.00	74.50	142,193
2021-06-04	75.50	75.50	73.00	74.00	93,665
2021-06-03	78.00	78.00	75.50	75.50	128,587
2021-06-02	78.50	79.00	78.00	78.00	141,293
2021-06-01	76.00	79.80	77.50	78.00	193,252
2021-05-28	76.00	77.00	77.00	76.00	119,757
2021-05-27	76.50	77.00	73.50	76.50	160,714
2021-05-26	70.50	76.00	71.80	76.00	428,146
2021-05-25	68.50	72.50	68.50	70.50	386,958
2021-05-24	68.50	67.40	67.40	67.40	72,198
2021-05-21	68.50	68.00	68.00	68.00	74,813
2021-05-20	67.00	67.00	67.00	67.00	181,709
2021-05-19	67.50	67.50	67.00	67.00	211,131
2021-05-18	68.50	67.50	66.50	67.50	203,335
2021-05-17	65.10	68.00	65.10	67.50	629,083
2021-05-14	66.00	67.00	65.00	65.00	524,242
2021-05-13	67.00	68.50	66.00	66.00	305,906
2021-05-12	68.00	70.00	67.80	67.80	225,761
2021-05-11	70.00	70.50	68.00	69.00	488,809
2021-05-10	72.50	71.50	70.40	70.40	388,697
2021-05-07	72.50	73.50	71.00	71.00	446,041
2021-05-06	73.50	72.50	72.50	72.50	135,836
2021-05-05	74.00	74.00	73.50	73.50	247,583
2021-05-04	75.50	75.00	74.00	74.00	237,086
2021-04-30	75.00	75.50	75.00	75.00	217,736
2021-04-29	76.50	75.00	75.00	75.00	264,577
2021-04-28	76.30	76.30	76.00	76.00	197,717
2021-04-27	78.00	77.00	76.00	76.00	184,276
2021-04-26	77.00	78.00	77.00	77.00	157,420
2021-04-23	77.50	79.00	76.50	77.00	118,259
2021-04-22	76.50	77.50	76.50	77.50	130,905
2021-04-21	77.50	76.00	76.00	76.50	134,099
2021-04-20	77.50	78.50	77.50	77.50	231,430
2021-04-19	77.50	77.50	77.50	77.50	199,774
2021-04-16	77.50	81.90	77.50	77.50	289,881
2021-04-15	81.00	81.00	78.50	78.50	194,807
2021-04-14	82.00	78.80	78.80	78.80	324,086
2021-04-13	83.50	83.50	82.00	83.00	114,502
2021-04-12	86.00	86.00	83.00	83.00	290,989
2021-04-09	86.00	84.00	84.00	84.00	241,331
2021-04-08	88.50	86.00	85.00	86.00	352,978
2021-04-07	83.00	87.40	84.50	87.40	890,013
2021-04-06	81.00	84.20	78.00	84.20	1,085,915
2021-04-01	84.00	84.50	81.00	81.00	916,200
2021-03-31	87.00	87.00	83.00	83.60	622,811
2021-03-30	79.00	90.80	79.00	87.00	4,641,183
2021-03-29	74.50	77.20	73.00	73.00	209,868
2021-03-26	74.00	77.00	73.60	77.00	191,691
2021-03-25	74.50	75.50	73.00	73.00	193,644
2021-03-24	75.00	75.50	73.00	74.00	238,440
2021-03-23	78.20	78.20	71.50	74.00	1,184,355
2021-03-22	76.50	78.20	78.20	78.20	435,039
2021-03-19	78.50	79.00	76.00	76.50	374,560
2021-03-18	78.50	78.00	78.00	78.50	120,048
2021-03-17	81.50	79.00	78.60	78.60	364,197
2021-03-16	81.50	84.80	80.00	80.00	137,153
2021-03-15	82.00	82.80	82.80	82.80	444,441
2021-03-12	83.00	82.80	81.00	81.00	220,431
2021-03-11	82.00	83.00	82.00	83.00	475,439
2021-03-10	81.50	82.00	81.50	82.00	162,832
2021-03-09	80.50	81.50	80.00	81.50	177,549
2021-03-08	82.00	82.00	80.00	80.00	249,320
2021-03-05	79.00	81.40	78.50	81.40	221,716
2021-03-04	79.50	84.50	81.40	82.50	420,781
2021-03-03	83.00	83.00	79.00	79.50	227,781
2021-03-02	80.00	81.60	79.00	81.60	490,769
2021-03-01	73.50	78.00	71.20	78.00	728,224
2021-02-26	72.00	74.00	72.00	74.00	369,530
2021-02-25	74.60	74.80	73.00	74.80	234,122
2021-02-24	75.00	75.00	74.00	74.50	118,912
2021-02-23	75.50	76.00	74.00	74.00	252,434
2021-02-22	76.50	76.50	74.00	75.50	412,321
2021-02-19	77.50	79.00	77.00	76.50	288,937
2021-02-18	75.80	78.80	75.80	77.40	139,633
2021-02-17	79.00	79.80	78.50	79.80	307,449
2021-02-16	78.00	79.00	79.00	79.00	349,907
2021-02-15	73.50	78.00	76.00	78.00	679,893
2021-02-12	75.00	75.60	73.00	73.00	294,575
2021-02-11	75.00	75.50	73.50	75.40	417,735
2021-02-10	79.40	79.40	75.00	75.00	550,515
2021-02-09	79.50	80.50	78.80	78.80	468,232
2021-02-08	82.00	82.00	78.50	79.50	1,156,805
2021-02-05	76.50	78.00	78.00	78.00	170,167
2021-02-04	74.50	78.00	78.00	76.50	194,029
2021-02-03	73.50	75.00	74.00	74.50	144,442
2021-02-02	75.00	76.00	72.00	73.50	212,754
2021-02-01	76.00	77.00	74.50	77.00	259,282
2021-01-29	73.20	75.00	73.00	75.00	403,806
2021-01-28	75.00	78.00	74.00	75.00	485,240
2021-01-27	80.00	80.00	76.00	78.00	281,124
2021-01-26	74.50	80.00	77.60	80.00	516,521
2021-01-25	76.40	76.40	74.00	74.00	389,440
2021-01-22	77.00	77.50	76.00	77.00	230,018
2021-01-21	78.50	77.00	76.00	77.00	254,281
2021-01-20	78.00	79.00	77.20	78.50	217,731
2021-01-19	78.00	79.00	77.00	78.00	336,340
2021-01-18	81.60	82.00	76.50	78.20	411,726
2021-01-15	85.00	85.00	80.50	81.00	326,610
2021-01-14	85.50	85.50	85.00	85.00	247,805
2021-01-13	82.40	83.00	82.40	83.00	461,994
2021-01-12	84.40	84.50	84.00	84.00	409,456
2021-01-11	79.50	85.00	85.00	85.00	643,290
2021-01-08	81.50	82.00	81.00	81.00	597,484
2021-01-07	84.00	84.00	81.50	83.00	358,518
2021-01-06	82.20	84.50	82.00	84.00	431,191
2021-01-05	82.00	85.20	82.00	83.20	391,546
2021-01-04	83.00	87.00	83.00	84.40	813,829
2020-12-31	85.00	85.00	83.00	84.00	191,675
2020-12-30	90.00	90.00	84.00	84.00	603,984
2020-12-29	84.20	87.00	82.00	87.00	1,130,725
2020-12-24	81.50	83.40	79.00	80.00	208,123
2020-12-23	76.00	84.00	77.20	83.00	1,186,768
2020-12-22	71.00	77.00	75.00	75.00	742,649
2020-12-21	72.00	72.00	69.50	72.00	585,805
2020-12-18	73.50	73.00	70.00	73.00	774,073
2020-12-17	75.00	73.00	73.00	73.00	253,191
2020-12-16	73.20	74.40	73.00	74.40	475,485
2020-12-15	74.00	76.00	75.00	75.00	470,948
2020-12-14	73.00	75.00	70.40	74.00	793,480
2020-12-11	71.00	75.00	69.50	75.00	1,291,058
2020-12-10	75.50	73.50	70.00	70.00	1,248,064
2020-12-09	78.50	76.00	75.00	75.00	984,493
2020-12-08	82.00	79.50	76.50	78.50	1,008,881
2020-12-07	82.50	85.00	82.00	82.00	630,881
2020-12-04	78.00	83.50	81.00	83.00	2,453,618
2020-12-03	79.00	79.50	74.50	77.00	2,373,035
2020-12-02	83.40	85.00	79.00	79.00	2,159,379
2020-12-01	88.80	88.80	84.00	84.00	2,219,652
2020-11-30	79.00	88.50	81.50	85.00	6,884,786
2020-11-27	85.00	97.50	78.00	78.00	24,406,397
2020-11-26	152.50	155.00	152.00	155.00	140,701
2020-11-25	160.00	155.00	154.00	154.00	320,273
2020-11-24	175.00	162.00	157.50	162.00	447,014
2020-11-23	172.50	177.00	170.00	172.00	311,592
2020-11-20	160.00	172.00	155.00	172.00	427,394
2020-11-19	166.00	167.00	152.50	160.00	932,763
2020-11-18	179.00	180.00	170.00	170.00	413,276
2020-11-17	181.50	188.00	180.00	180.00	122,919
2020-11-16	192.50	185.00	180.00	185.00	292,221
2020-11-13	190.00	192.50	190.00	192.50	135,414
2020-11-12	178.00	195.00	177.50	190.00	289,783
2020-11-11	185.00	185.00	177.00	185.00	146,678
2020-11-10	182.50	185.00	177.50	185.00	406,186
2020-11-09	220.00	176.00	165.00	176.00	1,236,721
2020-11-06	225.00	230.00	220.00	220.00	44,521
2020-11-05	220.00	225.00	215.00	225.00	61,257
2020-11-04	225.00	225.00	217.50	217.50	48,832
2020-11-03	212.50	225.00	220.00	222.50	80,528
2020-11-02	215.00	215.00	215.00	215.00	105,707
2020-10-30	216.00	210.00	210.00	215.00	95,403
2020-10-29	205.00	220.00	220.00	220.00	181,161
2020-10-28	220.00	222.50	201.50	205.00	308,125
2020-10-27	223.50	215.00	215.00	215.00	282,701
2020-10-26	227.50	225.00	222.50	223.50	130,498
2020-10-23	227.50	227.50	227.50	227.50	91,882
2020-10-22	227.50	225.00	225.00	225.00	122,199
2020-10-21	230.00	227.00	227.00	227.00	103,279
2020-10-20	225.00	227.50	220.00	227.50	142,344
2020-10-16	240.00	244.00	240.00	240.00	207,074
2020-10-15	231.50	240.00	225.00	240.00	196,949
2020-10-14	220.00	230.00	230.00	230.00	171,634
2020-10-13	215.00	220.00	215.00	220.00	145,536
2020-10-12	225.00	218.00	218.00	218.00	213,845
2020-10-09	230.00	230.00	222.50	230.00	168,474
2020-10-08	235.00	233.00	233.00	233.00	135,774
2020-10-07	235.00	240.00	240.00	240.00	253,356
2020-10-06	230.00	245.00	240.00	240.00	884,874
2020-10-05	210.00	230.00	221.00	230.00	636,533
2020-10-02	217.50	209.00	209.00	209.00	173,169
2020-10-01	205.00	220.00	205.00	217.50	348,503
2020-09-30	216.00	215.00	200.00	210.00	607,493
2020-09-29	225.00	220.00	220.00	220.00	401,598
2020-09-28	231.00	230.00	225.00	225.00	328,731
2020-09-25	227.50	231.00	230.00	230.00	202,490
2020-09-24	235.00	240.00	227.00	227.00	540,481
2020-09-23	232.50	242.00	238.00	238.00	2,917,793
2020-09-22	211.50	220.00	220.00	220.00	492,676
2020-09-21	206.00	212.50	202.00	211.50	237,609
2020-09-18	208.50	204.00	204.00	204.00	309,543
2020-09-17	186.50	208.50	186.50	208.50	337,808
2020-09-16	192.50	190.00	186.50	190.00	529,832
2020-09-15	195.00	195.00	182.50	195.00	585,580
2020-09-14	203.50	204.00	191.00	192.50	341,858
2020-09-11	202.50	203.50	202.50	203.50	464,098
2020-09-10	205.00	215.00	202.50	197.50	797,768
2020-09-09	199.00	200.00	200.00	197.50	204,067
2020-09-08	215.00	215.00	192.50	199.00	465,785
2020-09-07	215.00	215.00	212.50	215.00	163,636
2020-09-04	231.00	231.50	212.50	212.50	551,879
2020-09-03	240.50	240.00	240.00	232.50	251,304
2020-09-02	241.50	241.50	240.50	240.50	61,982
2020-09-01	237.00	245.00	245.00	241.50	307,928
2020-08-28	239.00	239.00	235.00	237.00	60,516
2020-08-27	239.00	239.00	235.00	239.00	36,051
2020-08-26	240.00	240.00	235.00	239.00	624,988
2020-08-25	240.50	242.50	236.00	240.00	641,149
2020-08-24	225.00	238.00	220.00	238.00	125,645
2020-08-21	230.00	230.00	224.00	225.00	173,602
2020-08-20	245.00	236.00	236.00	230.00	138,834
2020-08-19	245.00	250.00	250.00	245.00	1,397,688
2020-08-18	233.50	248.00	236.00	245.00	334,290
2020-08-17	226.50	233.50	223.00	233.50	349,297
2020-08-14	221.00	226.50	216.50	226.50	200,013
2020-08-13	228.50	223.50	217.50	221.00	291,958
2020-08-12	233.00	233.00	227.00	228.50	170,412
2020-08-11	228.00	232.00	230.00	233.00	346,214
2020-08-10	212.50	228.00	212.50	228.00	405,595
2020-08-07	217.50	217.50	211.00	212.50	160,875
2020-08-06	221.00	222.50	220.00	217.50	360,503
2020-08-05	216.50	220.00	220.00	221.00	321,381
2020-08-04	218.50	218.50	215.50	216.50	184,700
2020-08-03	222.50	222.50	215.00	218.50	465,520
2020-07-31	194.00	222.50	192.50	196.50	365,911
2020-07-30	209.00	198.00	198.00	209.00	397,576
2020-07-29	192.50	210.00	209.00	209.00	1,164,822
2020-07-28	187.50	190.00	185.00	189.50	334,205
2020-07-27	189.00	188.50	187.50	187.50	249,192
2020-07-24	189.50	189.50	186.00	189.00	202,219
2020-07-23	189.00	191.50	189.50	189.50	61,337
2020-07-22	186.00	191.50	191.50	189.00	321,726
2020-07-21	179.50	186.00	180.00	186.00	796,701
2020-07-20	178.50	182.50	177.00	178.50	1,008,452
2020-07-17	177.50	184.00	176.50	178.50	554,423
2020-07-16	175.00	181.50	172.00	177.50	2,160,065
2020-07-15	160.00	164.00	160.00	164.00	303,638
2020-07-14	150.00	157.00	150.00	159.00	305,257
2020-07-13	156.00	152.00	152.00	152.00	252,742
2020-07-10	162.00	156.50	155.00	156.00	125,048
2020-07-09	161.50	162.50	157.50	162.00	231,103
2020-07-08	161.50	163.50	161.00	161.50	186,018
2020-07-07	172.00	172.00	160.00	162.00	299,390
2020-07-06	161.00	172.50	169.00	172.00	454,794
2020-07-03	155.00	165.00	152.50	160.00	1,042,378
2020-07-02	135.50	151.00	151.00	151.50	2,392,908
2020-07-01	136.00	140.00	140.00	136.00	59,610
2020-06-30	136.00	136.00	134.50	135.00	68,510
2020-06-29	140.00	138.00	132.00	140.00	244,623
2020-06-26	140.00	140.00	140.00	140.00	58,546
2020-06-25	143.00	143.00	140.00	143.00	348,555
2020-06-24	134.50	143.00	134.00	126.50	1,514,358
2020-06-23	126.50	130.00	126.50	126.50	340,287
2020-06-22	117.50	126.50	124.50	126.50	273,958
2020-06-19	115.50	117.50	115.00	117.50	379,058
2020-06-18	114.50	117.00	117.00	115.50	180,942
2020-06-17	115.00	117.50	115.00	115.00	508,214
2020-06-16	115.00	115.00	115.00	115.00	10,379
2020-06-15	114.50	115.00	114.50	115.00	213,392
2020-06-12	117.00	115.50	114.50	115.50	159,683
2020-06-11	112.50	120.00	114.00	117.00	452,104
2020-06-10	112.50	112.50	112.50	112.50	165,287
2020-06-09	112.00	112.50	112.00	112.50	169,818
2020-06-08	112.00	115.00	111.50	111.50	235,069
2020-06-05	112.50	115.00	111.50	112.00	357,159
2020-06-04	111.50	108.00	108.00	112.50	107,273
2020-06-03	111.50	111.50	111.00	111.50	819,346
2020-06-02	111.50	111.50	111.50	111.50	407,034
2020-06-01	110.50	111.50	110.50	111.50	28,575
2020-05-29	110.50	110.50	110.50	110.50	43,744
2020-05-28	109.50	110.50	109.50	110.50	823,482
2020-05-27	111.50	111.50	108.00	111.50	199,553
2020-05-26	116.00	120.00	110.00	111.50	718,139
2020-05-22	119.50	119.50	114.00	119.50	75,826
2020-05-21	128.50	126.50	119.50	119.50	96,039
2020-05-20	128.50	128.50	128.50	128.50	177,366
2020-05-19	128.50	128.50	127.50	128.50	72,101
2020-05-18	121.50	127.50	121.50	120.00	263,207
2020-05-15	127.50	120.00	110.00	120.00	479,374
2020-05-14	131.00	131.00	126.50	127.50	135,577
2020-05-13	142.50	136.00	128.00	131.00	295,870
2020-05-12	144.00	143.00	143.00	142.50	37,580
2020-05-11	136.00	145.00	145.00	144.00	444,721
2020-05-07	127.50	138.00	138.00	136.00	532,338
2020-05-06	132.00	144.00	127.50	127.50	548,906
2020-05-05	122.50	127.00	123.50	125.50	290,813
2020-05-04	116.00	125.00	125.00	122.50	252,327
2020-05-01	114.00	116.00	111.00	116.00	108,623
2020-04-30	117.00	117.00	114.00	117.00	36,747
2020-04-29	124.50	124.50	117.00	117.00	190,570
2020-04-28	98.00	130.00	113.00	97.00	650,310
2020-04-27	84.50	99.80	95.00	97.00	360,043
2020-04-24	80.00	87.00	87.00	84.50	103,000
2020-04-23	78.50	81.00	78.50	80.00	107,189
2020-04-22	69.00	78.50	74.50	69.00	89,310
2020-04-21	69.00	69.00	68.50	69.00	235,608
2020-04-20	72.00	72.00	69.00	69.00	38,384
2020-04-17	67.50	71.60	71.60	72.00	183,853
2020-04-16	66.50	68.00	66.50	67.50	20,428
2020-04-15	67.50	67.50	66.50	66.50	330,463
2020-04-14	66.50	67.50	66.00	66.00	66,996
2020-04-09	66.50	66.50	65.00	66.00	119,891
2020-04-08	67.50	70.50	66.50	66.50	133,656
2020-04-07	66.00	68.00	66.50	66.00	51,232
2020-04-06	62.00	65.50	62.00	62.00	46,329
2020-04-03	60.50	60.50	58.00	60.50	1,456
2020-04-03	60.50	62.00	58.00	62.00	48,881
2020-04-02	59.00	60.50	60.50	60.50	164,068
2020-04-02	59.00	60.00	59.00	59.00	85,834
2020-04-01	63.50	59.00	59.00	59.00	108,964
2020-04-01	63.50	63.50	59.00	63.50	104,773
2020-03-31	56.50	64.00	56.50	56.50	101,586
2020-03-30	62.00	62.00	57.00	62.00	88,119
2020-03-27	63.50	63.50	62.50	63.50	25,425
2020-03-26	65.00	65.00	64.00	65.00	31,594
2020-03-25	71.50	71.50	66.00	71.50	71,766
2020-03-24	71.50	71.50	71.50	70.50	41,675
2020-03-23	65.00	70.50	62.00	63.50	136,767
2020-03-20	58.00	63.50	58.00	57.00	171,967
2020-03-19	40.50	58.50	40.50	40.50	62,117
2020-03-18	40.50	40.50	40.50	40.50	2,298
2020-03-17	41.50	41.50	41.50	41.50	21,374
2020-03-16	43.00	43.00	43.00	44.00	57,235
2020-03-13	45.00	45.00	43.00	43.00	79,744
2020-03-12	49.50	50.00	50.00	51.00	58,724
2020-03-11	51.00	51.00	51.00	51.00	63,266
2020-03-10	50.50	50.00	50.00	49.00	39,045
2020-03-09	52.50	52.50	50.00	56.00	21,207
2020-03-06	58.00	55.00	55.00	56.00	55,161
2020-03-05	57.00	59.00	57.00	57.00	62,284
2020-03-04	56.00	58.00	56.00	55.00	87,866
2020-03-03	49.50	54.00	49.50	49.50	418,879
2020-03-02	49.50	49.50	49.50	49.50	10,955
2020-02-28	56.50	56.50	47.50	56.50	130,463
2020-02-27	56.50	56.50	56.50	56.50	57,199
2020-02-26	57.50	57.00	56.50	57.50	104,479
2020-02-25	57.50	58.20	57.00	57.50	89,743
2020-02-24	78.00	69.50	58.00	82.50	1,278,714
2020-02-21	83.00	83.00	82.50	82.50	36,589
2020-02-20	83.00	83.00	83.00	83.00	104,701
2020-02-19	83.00	83.00	83.00	83.00	3,157
2020-02-18	84.00	84.00	83.00	83.00	35,478
2020-02-17	84.00	84.00	84.00	84.00	30,922
2020-02-14	84.00	84.00	84.00	84.00	4,169
2020-02-13	84.00	84.00	84.00	84.00	26,300
2020-02-12	83.00	84.00	84.00	84.00	127,852
2020-02-11	79.50	83.00	83.00	83.00	99,092
2020-02-10	76.00	80.00	76.00	79.50	167,568
2020-02-07	85.00	85.00	74.50	76.00	52,047
2020-02-06	83.50	83.50	78.00	78.00	48,542
2020-02-05	87.00	87.00	83.50	83.50	2,075
2020-02-04	87.00	87.00	87.00	87.00	511,774
2020-02-03	85.50	87.00	85.50	87.00	11,933
2020-01-31	85.50	85.50	85.50	85.50	1,785
2020-01-30	86.00	86.00	84.00	85.50	91,744
2020-01-29	88.50	88.50	85.00	86.00	45,598
2020-01-28	76.00	95.00	72.00	88.50	279,813
2020-01-27	72.50	74.60	74.60	76.00	18,123
2020-01-24	72.50	72.50	72.50	72.50	0
2020-01-23	72.50	72.50	72.50	72.50	102,907
2020-01-22	72.50	72.50	72.50	72.50	37,551
2020-01-21	72.50	72.50	72.50	72.50	28,234
2020-01-20	72.50	72.50	72.50	72.50	6,696
2020-01-17	72.50	72.50	72.50	72.50	5,002
2020-01-16	72.50	72.50	72.50	72.50	6,712
2020-01-15	71.00	71.50	71.00	71.50	161,909
2020-01-14	71.00	72.00	71.00	71.00	81,771
2020-01-13	71.00	72.00	72.00	71.00	54,936
2020-01-10	71.00	72.00	72.00	71.00	92,605
2020-01-09	69.50	72.00	69.50	71.00	231,334
2020-01-08	72.50	70.00	70.00	69.50	54,155
2020-01-07	72.50	72.50	72.50	72.50	4,000
2020-01-06	72.50	72.50	72.50	72.50	25,210
2020-01-03	72.50	72.50	72.50	72.50	25,000
2020-01-02	71.50	72.50	71.50	72.50	67,607
2019-12-31	71.50	71.50	71.50	71.50	699
2019-12-30	71.50	71.50	71.50	71.50	4,853
2019-12-27	71.50	72.50	71.50	71.50	74,565
2019-12-24	71.50	71.50	71.50	71.50	298
2019-12-23	71.50	71.50	71.50	71.50	6,025
2019-12-20	71.50	71.50	71.50	71.50	35,253
2019-12-19	71.50	71.50	71.50	71.50	15,708
2019-12-18	70.50	71.50	70.50	71.50	28,960
2019-12-17	70.50	70.50	70.50	70.50	17,861
2019-12-16	68.00	70.50	68.00	70.50	32,753
2019-12-13	68.00	68.00	68.00	68.00	7,664
2019-12-12	68.00	68.00	68.00	68.00	13,238
2019-12-11	67.50	68.00	67.50	68.00	6,085
2019-12-10	67.50	67.50	67.50	67.50	43,004
2019-12-09	67.50	67.50	67.50	67.50	3,165
2019-12-06	67.50	67.50	67.50	67.50	567
2019-12-05	67.50	67.20	67.20	67.50	30,689
2019-12-04	67.50	67.50	67.50	67.50	46,859
2019-12-03	64.00	69.00	64.00	67.50	139,964
2019-12-02	64.00	64.00	64.00	64.00	25,769
2019-11-29	61.00	64.00	61.00	64.00	28,783
2019-11-28	60.50	61.00	59.00	61.00	9,384
2019-11-27	60.50	62.80	62.80	60.50	4,500
2019-11-26	59.00	60.50	59.00	60.50	621,493
2019-11-25	59.00	59.00	59.00	59.00	9,788
2019-11-22	58.50	59.00	58.00	59.00	26,487
2019-11-21	60.00	60.00	60.00	60.00	0
2019-11-20	60.00	58.40	58.40	60.00	1,438,100
2019-11-19	60.50	61.80	61.80	60.00	50,001
2019-11-18	60.50	60.50	60.50	60.50	0
2019-11-15	60.50	60.50	60.50	60.50	4,392
2019-11-14	60.50	60.50	60.50	60.50	18,424
2019-11-13	60.50	63.80	63.00	60.50	24,257
2019-11-12	60.50	62.20	62.20	60.50	23,271
2019-11-11	59.00	60.00	60.00	60.50	31,000
2019-11-08	59.50	59.50	59.00	59.00	13,210
2019-11-07	64.50	60.00	60.00	59.50	90,613
2019-11-06	64.50	64.50	64.50	64.50	7,170
2019-11-05	64.50	64.50	64.50	64.50	1,550
2019-11-04	64.50	64.50	64.50	64.50	3,557
2019-11-01	64.50	64.50	64.50	64.50	36,947
2019-10-31	64.50	64.50	64.50	64.50	3,467
2019-10-30	64.00	64.00	64.00	64.50	134,728
2019-10-29	64.00	64.00	64.00	64.00	31,026
2019-10-28	64.00	64.00	64.00	64.00	9,274
2019-10-25	64.50	64.50	64.50	64.50	39,475
2019-10-24	65.50	65.50	64.50	64.50	13,202
2019-10-23	64.50	68.00	65.50	65.50	88,260
2019-10-22	66.00	67.00	67.00	64.50	102,147
2019-10-21	66.00	66.00	66.00	66.00	10,515
2019-10-18	64.00	66.00	66.00	66.00	504,199
2019-10-17	64.00	65.00	65.00	64.00	99,771
2019-10-16	63.50	65.00	64.00	64.00	219,719
2019-10-15	59.60	63.50	58.50	58.00	421,569
2019-10-14	54.00	58.50	54.00	58.00	237,058
2019-10-11	53.50	53.50	53.50	53.50	58,510
2019-10-10	53.50	53.50	53.50	53.50	8,569
2019-10-09	48.00	53.50	48.00	53.50	1,653,485
2019-10-08	50.50	55.00	55.00	48.00	70,809
2019-10-07	50.50	50.50	49.50	50.50	261,878
2019-10-04	50.50	48.00	48.00	50.50	446,231
2019-10-03	51.50	47.50	47.50	50.50	20,879
2019-10-02	56.00	52.00	52.00	51.50	78,759
2019-10-01	56.00	56.00	56.00	56.00	0
2019-09-30	56.00	56.00	56.00	56.00	41,956
2019-09-27	56.00	56.00	56.00	56.00	1,109,011
2019-09-26	56.00	56.00	56.00	56.00	529,384
2019-09-25	56.50	56.80	56.00	56.00	65,890
2019-09-24	55.50	57.50	56.50	56.50	2,476,051
2019-09-23	61.50	62.00	54.50	54.50	768,811
2019-09-20	64.50	64.50	60.50	61.50	73,227
2019-09-19	64.00	64.00	64.00	64.50	249,504
2019-09-18	70.00	70.00	64.00	64.00	498,094
2019-09-17	90.00	90.00	70.00	66.50	601,770
2019-09-16	98.50	102.00	98.50	102.00	82,553
2019-09-13	97.00	98.50	97.00	98.50	121,450
2019-09-12	97.00	97.00	97.00	97.00	7,904
2019-09-11	97.00	97.00	97.00	97.00	48,379
2019-09-10	97.00	97.00	97.00	97.00	11,359
2019-09-09	97.00	97.00	97.00	97.00	17,347
2019-09-06	95.00	101.00	101.00	97.00	109,725
2019-09-05	96.00	96.00	95.00	95.00	139,097
2019-09-04	96.00	95.00	95.00	96.00	84,419
2019-09-03	96.00	96.00	96.00	96.00	2,482
2019-09-02	92.50	96.00	92.50	96.00	11,971
2019-08-30	88.50	92.50	88.50	92.50	27,340
2019-08-29	98.00	95.00	88.50	98.00	44,752
2019-08-28	107.50	100.50	98.00	98.00	80,825
2019-08-27	107.50	105.00	105.00	107.50	51,963
2019-08-23	110.00	110.00	107.50	110.00	11,931
2019-08-22	110.00	110.00	110.00	110.00	9,483
2019-08-21	112.50	112.50	110.00	110.00	49,883
2019-08-20	112.50	112.50	112.50	112.50	5,217
2019-08-19	115.00	115.00	112.50	112.50	36,115
2019-08-16	115.00	115.00	115.00	115.00	226
2019-08-15	116.00	116.00	115.00	115.00	10,521
2019-08-14	116.00	115.00	115.00	116.00	6,136
2019-08-13	117.00	117.00	110.00	116.00	10,208
2019-08-12	118.00	118.00	115.00	117.00	16,333
2019-08-09	121.00	121.00	118.00	118.00	30,534
2019-08-08	123.50	125.00	125.00	121.00	14,121
2019-08-07	132.00	135.00	130.00	123.50	315,327
2019-08-06	135.00	131.00	131.00	135.00	54,721
2019-08-05	141.00	141.00	135.00	135.00	32,423
2019-08-02	141.00	141.00	141.00	141.00	156,177
2019-08-01	141.00	141.00	141.00	141.00	14,245
2019-07-31	141.00	138.00	138.00	141.00	39,088
2019-07-30	141.00	141.00	141.00	141.00	311,530
2019-07-29	141.00	141.00	141.00	141.00	16,128
2019-07-26	141.00	138.50	138.50	141.00	151,740
2019-07-25	141.00	135.00	135.00	141.00	34,774
2019-07-24	143.00	140.00	140.00	141.00	55,048
2019-07-23	146.00	146.00	143.00	143.00	7,162
2019-07-22	150.00	145.00	145.00	146.00	46,374
2019-07-19	147.50	145.00	145.00	150.00	460,909
2019-07-18	152.50	144.50	144.50	147.50	132,254
2019-07-17	137.50	160.00	137.50	152.50	2,714,712
2019-07-16	130.00	137.50	130.00	137.50	111,197
2019-07-15	122.50	135.00	122.50	130.00	449,930
2019-07-12	119.00	122.50	119.00	122.50	34,925
2019-07-11	119.00	119.00	119.00	119.00	335,492
2019-07-10	118.00	120.00	120.00	119.00	8,801
2019-07-09	119.00	119.00	119.00	119.00	27,501
2019-07-08	115.00	120.00	115.00	119.00	5,006,184
2019-07-05	125.00	125.00	118.00	115.00	193,904
2019-07-04	131.50	125.00	125.00	125.00	4,001,534
2019-07-03	155.00	138.50	131.00	131.50	1,987,347
2019-07-02	257.50	257.50	225.00	235.00	158,498
2019-07-01	257.50	257.50	257.50	257.50	70,368
2019-06-28	287.50	287.50	257.50	257.50	86,548
2019-06-27	290.00	290.00	290.00	290.00	29,504
2019-06-26	290.00	290.00	290.00	290.00	2,540
2019-06-25	290.00	290.00	290.00	290.00	7,723
2019-06-24	297.50	297.50	287.50	290.00	5,043
2019-06-21	297.50	297.50	297.50	297.50	4,381
2019-06-20	312.50	312.50	297.50	297.50	11,274
2019-06-19	317.50	317.50	312.50	312.50	9,500
2019-06-18	317.50	317.50	317.50	317.50	3,000
2019-06-17	317.50	317.50	317.50	317.50	668
2019-06-14	317.50	317.50	317.50	317.50	3,743
2019-06-13	315.00	315.00	315.00	315.00	32
2019-06-12	317.50	317.50	315.00	315.00	6,972
2019-06-11	317.50	317.50	317.50	317.50	17,563
2019-06-10	307.50	311.00	311.00	317.50	10,253
2019-06-07	317.50	317.50	307.50	307.50	160,067
2019-06-06	317.50	317.50	305.00	317.50	258
2019-06-05	317.50	317.50	317.50	317.50	3,746
2019-06-04	320.00	320.00	317.50	317.50	919,917
2019-06-03	320.00	320.00	320.00	320.00	600
2019-05-31	322.50	322.50	320.00	322.50	594
2019-05-30	322.50	322.50	322.50	322.50	3,382
2019-05-29	322.50	322.50	322.50	322.50	1,640
2019-05-28	330.00	330.00	320.00	322.50	7,964
2019-05-24	330.00	330.00	330.00	330.00	150
2019-05-23	325.00	330.00	325.00	330.00	115
2019-05-22	320.00	325.00	320.00	325.00	8,244
2019-05-21	320.00	320.00	320.00	320.00	4,893
2019-05-20	325.00	325.00	320.00	320.00	46,720
2019-05-17	322.50	325.00	322.50	325.00	19,888
2019-05-16	330.00	330.00	322.50	322.50	15,956
2019-05-15	330.00	325.00	325.00	330.00	3,025
2019-05-14	337.50	337.50	330.00	330.00	551,035
2019-05-13	342.50	342.50	337.50	337.50	5,244
2019-05-10	345.00	345.00	342.50	342.50	3,550
2019-05-09	345.00	345.00	345.00	345.00	6,167
2019-05-08	342.50	345.00	342.50	345.00	3,213
2019-05-07	342.50	342.50	342.50	342.50	4,244
2019-05-03	342.50	342.50	342.50	342.50	300,000

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