Miton Uk Share History

Miton Uk Share Price history. The following table shows end-of-day data MINI historical share prices for Miton Uk, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	50.55	50.75	50.55	50.75	156,787
2024-05-02	50.30	50.75	50.30	50.75	76,585
2024-05-01	50.30	50.50	50.30	50.50	11,883
2024-04-30	49.55	50.50	49.55	50.50	129,912
2024-04-29	48.85	49.75	48.85	49.75	19,846
2024-04-26	48.85	49.35	48.85	49.35	198,832
2024-04-25	48.85	49.35	48.85	49.35	143,499
2024-04-24	48.85	49.35	48.85	49.35	374,092
2024-04-23	48.85	50.00	48.20	49.35	8,847
2024-04-22	48.85	49.05	48.70	48.70	105,457
2024-04-19	48.85	50.00	48.70	48.70	89,800
2024-04-18	48.85	48.85	48.30	48.70	171,789
2024-04-17	48.85	48.85	48.30	48.30	75,522
2024-04-16	48.85	48.85	48.30	48.30	62,646
2024-04-15	49.60	49.60	48.30	48.30	68,797
2024-04-12	48.85	48.85	48.30	48.30	105,918
2024-04-11	48.85	48.85	48.30	48.30	147,604
2024-04-10	48.85	48.85	48.30	48.30	99,177
2024-04-09	48.85	48.85	48.30	48.30	458,814
2024-04-08	48.85	48.85	48.30	48.30	168,450
2024-04-05	48.85	48.85	48.30	48.30	193,810
2024-04-04	48.85	48.85	48.20	48.50	98,064
2024-04-03	48.60	46.20	46.20	46.20	86,806
2024-04-02	48.00	48.40	48.00	48.20	507,948
2024-04-01	48.10	48.10	48.10	48.10	0
2024-03-29	48.10	48.10	48.10	48.10	0
2024-03-28	48.00	48.40	48.00	48.10	298,372
2024-03-27	48.00	48.40	48.00	48.10	616,217
2024-03-26	48.00	48.40	48.00	48.10	86,782
2024-03-25	48.00	48.40	48.00	48.10	75,067
2024-03-22	48.00	48.40	48.00	48.10	139,565
2024-03-21	48.00	48.40	48.00	48.10	68,112
2024-03-20	48.00	48.50	48.00	48.10	82,685
2024-03-19	48.00	48.60	47.90	48.50	174,885
2024-03-18	48.00	48.60	48.00	48.50	46,792
2024-03-15	48.00	48.50	46.40	48.50	162,587
2024-03-14	48.00	48.60	48.00	48.50	281,771
2024-03-13	48.00	48.60	48.00	48.50	257,902
2024-03-12	48.00	48.60	48.00	48.50	219,680
2024-03-11	48.00	48.60	48.00	48.50	432,314
2024-03-08	48.00	48.60	48.00	48.50	35,989
2024-03-07	48.00	48.60	48.00	48.50	112,573
2024-03-06	48.00	48.60	48.00	48.50	155,566
2024-03-05	48.00	48.50	48.00	48.50	91,060
2024-03-04	48.00	48.50	48.00	48.30	162,880
2024-03-01	48.00	48.40	48.00	48.30	215,414
2024-02-29	48.00	48.40	48.00	48.20	163,962
2024-02-28	48.00	48.20	47.20	48.20	135,143
2024-02-27	47.60	47.00	47.00	47.00	268,706
2024-02-26	47.60	48.00	46.80	48.00	325,479
2024-02-23	47.60	47.90	47.50	47.90	421,222
2024-02-22	47.60	47.70	47.60	47.70	127,884
2024-02-21	48.10	48.40	47.70	47.70	227,106
2024-02-20	48.10	48.40	48.10	48.40	38,210
2024-02-19	48.10	48.40	48.10	48.40	102,007
2024-02-16	48.10	48.40	48.10	48.40	18,145
2024-02-15	48.10	51.00	48.40	48.40	108,087
2024-02-14	48.10	48.40	48.10	48.40	67,706
2024-02-13	48.10	48.40	48.10	48.40	18,281
2024-02-12	48.10	48.40	48.10	48.40	93,654
2024-02-09	48.10	48.40	46.80	48.40	171,720
2024-02-08	48.10	51.00	48.40	48.40	277,974
2024-02-07	48.10	47.00	47.00	47.00	41,297
2024-02-06	48.10	48.40	48.10	48.40	179,572
2024-02-05	48.10	48.40	48.10	48.40	24,434
2024-02-02	48.10	48.40	48.10	48.40	48,906
2024-02-01	48.10	48.40	48.10	48.40	107,435
2024-01-31	48.10	48.40	48.10	48.10	428,334
2024-01-30	48.10	48.40	48.10	48.10	85,217
2024-01-29	48.10	48.40	48.10	48.10	64,310
2024-01-26	48.10	48.40	48.10	48.10	65,815
2024-01-25	48.10	48.40	48.10	48.10	1,755
2024-01-24	48.10	48.40	48.10	48.10	163,443
2024-01-23	48.10	48.40	48.10	48.10	97,317
2024-01-22	48.10	48.40	48.10	48.40	59,152
2024-01-19	48.10	48.40	48.10	48.10	132,742
2024-01-18	48.10	48.40	48.10	48.40	305,282
2024-01-17	48.10	48.60	48.10	48.40	13,587
2024-01-16	48.20	48.30	48.20	48.30	90,487
2024-01-15	48.20	48.30	48.20	48.30	10,804
2024-01-12	48.20	48.30	48.20	48.30	114,226
2024-01-11	47.80	48.20	47.80	48.20	244,305
2024-01-10	47.80	47.90	47.80	47.90	83,381
2024-01-09	48.30	48.40	47.90	47.90	95,121
2024-01-08	48.30	48.40	48.30	48.40	206,015
2024-01-05	48.30	48.40	48.30	48.40	188,159
2024-01-04	48.10	48.20	46.40	48.20	70,664
2024-01-03	48.10	48.20	46.40	48.20	132,287
2024-01-02	47.60	48.20	47.60	48.20	141,176
2024-01-01	47.70	47.70	47.70	47.70	0
2023-12-29	47.60	47.70	47.60	47.70	20,822
2023-12-28	47.60	47.70	45.40	47.70	44,696
2023-12-27	47.60	47.70	47.60	47.70	9,129
2023-12-26	47.70	47.70	47.70	47.70	0
2023-12-25	47.70	47.70	47.70	47.70	0
2023-12-22	47.60	47.70	47.60	47.70	113,534
2023-12-21	48.40	48.40	48.10	48.20	44,351
2023-12-20	48.40	48.60	45.40	48.40	78,331
2023-12-19	48.20	48.40	48.20	48.40	16,341
2023-12-18	48.20	48.20	48.20	48.20	61,193
2023-12-15	48.20	48.20	48.20	48.20	88,349
2023-12-14	48.20	48.20	48.20	48.20	99,396
2023-12-13	48.40	48.40	48.20	48.20	246,918
2023-12-12	48.40	48.40	48.40	48.40	46,258
2023-12-11	48.40	48.40	48.40	48.40	4,921
2023-12-08	48.40	48.40	48.40	48.40	159,816
2023-12-07	48.40	48.40	48.40	48.40	61,717
2023-12-06	48.20	48.40	48.20	48.40	17,025
2023-12-05	48.20	47.00	47.00	48.20	208,637
2023-12-04	48.20	48.20	48.20	48.20	113,067
2023-12-01	48.20	48.20	48.20	48.20	39,313
2023-11-30	48.20	48.20	48.20	48.20	8,490
2023-11-29	48.20	48.20	48.20	48.20	5,255
2023-11-28	48.20	48.20	48.20	48.20	27,019
2023-11-27	48.20	48.20	48.20	48.20	154,685
2023-11-24	48.20	48.20	48.20	48.20	4,150
2023-11-23	48.20	48.20	48.20	48.20	16,255
2023-11-22	48.20	48.20	48.20	48.20	101,341
2023-11-21	48.20	48.20	48.20	48.20	79,646
2023-11-20	47.90	48.20	47.90	48.20	100,740
2023-11-17	47.90	47.90	47.90	47.90	117,312
2023-11-16	47.90	48.00	47.90	47.90	47,271
2023-11-15	47.50	47.90	47.50	47.90	74,821
2023-11-14	47.50	47.50	47.50	47.50	21,659
2023-11-13	47.50	47.50	47.50	47.50	150,507
2023-11-10	47.50	47.50	47.50	47.50	176,248
2023-11-09	47.50	46.00	46.00	46.00	105,938
2023-11-08	47.50	47.50	47.50	47.50	13,027
2023-11-07	47.50	47.50	47.50	47.50	77,071
2023-11-06	47.50	47.50	47.50	47.50	57,776
2023-11-03	47.50	47.50	47.50	47.50	118,694
2023-11-02	47.50	47.50	47.50	47.50	64,552
2023-11-01	47.50	47.50	47.50	47.50	88,157
2023-10-31	47.50	47.50	47.50	47.50	25,243
2023-10-30	47.50	47.50	47.50	47.50	29,821
2023-10-27	47.60	47.60	47.50	47.50	23,481
2023-10-26	48.75	48.75	47.60	47.60	23,775
2023-10-25	48.75	48.75	48.50	48.50	19,510
2023-10-24	49.00	49.00	48.50	48.50	80,042
2023-10-23	49.10	49.10	48.50	48.50	49,964
2023-10-20	50.00	50.00	49.10	49.10	200,174
2023-10-19	50.30	50.30	50.00	50.30	15,361
2023-10-18	51.00	51.00	50.30	50.30	65,329
2023-10-17	51.50	51.50	50.75	51.00	30,836
2023-10-16	51.50	51.50	51.50	51.50	23,863
2023-10-13	51.50	51.50	51.50	51.50	24,174
2023-10-12	52.00	52.75	51.50	51.50	96,724
2023-10-11	52.00	52.75	52.00	52.75	298
2023-10-10	52.00	52.75	52.00	52.75	12,139
2023-10-09	52.00	52.50	52.00	52.50	109,256
2023-10-06	52.25	52.50	52.25	52.50	77,795
2023-10-05	52.25	52.50	52.25	52.50	32,923
2023-10-04	53.50	53.75	52.25	52.50	50,695
2023-10-03	54.50	54.75	53.50	53.50	85,238
2023-10-02	54.50	54.75	54.50	54.50	74,676
2023-09-29	54.50	54.75	54.50	54.50	19,255
2023-09-28	54.50	54.75	54.50	54.50	34,374
2023-09-27	54.50	54.75	54.50	54.50	22,158
2023-09-26	54.50	54.75	54.50	54.50	457,904
2023-09-25	54.50	54.75	54.50	54.50	62,854
2023-09-22	54.50	54.75	54.50	54.50	31,700
2023-09-21	54.50	55.25	54.50	54.50	3,203
2023-09-20	54.50	55.25	54.50	55.25	75,093
2023-09-19	54.50	55.25	54.50	55.25	76,873
2023-09-18	54.50	55.25	54.50	55.25	38,950
2023-09-15	54.50	55.25	54.50	55.25	147
2023-09-14	54.50	55.25	54.50	55.25	26,443
2023-09-13	54.50	55.00	54.00	55.00	20,856
2023-09-12	54.50	56.50	55.00	56.50	39,152
2023-09-11	54.50	55.00	54.50	55.00	90,229
2023-09-08	54.50	55.00	54.50	55.00	66,232
2023-09-07	54.50	55.00	54.50	55.00	44,717
2023-09-06	54.50	55.00	54.50	55.00	29,906
2023-09-05	54.50	55.00	54.50	55.00	45,752
2023-09-04	54.50	55.00	54.50	55.00	26,024
2023-09-01	54.50	55.00	54.50	55.00	143,190
2023-08-31	54.50	55.00	54.50	55.00	37,682
2023-08-30	54.50	55.00	54.50	55.00	33,726
2023-08-29	54.50	55.00	54.50	55.00	114,997
2023-08-28	55.00	55.00	55.00	55.00	0
2023-08-25	54.50	55.00	54.50	55.00	5,248
2023-08-24	54.50	55.00	54.50	55.00	252,167
2023-08-23	54.50	55.00	54.50	55.00	152,305
2023-08-22	54.50	55.00	54.50	55.00	6,855
2023-08-21	56.00	56.00	54.50	55.00	55,760
2023-08-18	54.50	55.00	54.50	55.00	154,371
2023-08-17	54.50	55.00	54.50	55.00	44,543
2023-08-16	54.50	55.00	54.50	55.00	10,723
2023-08-15	54.50	55.00	54.50	55.00	64,832
2023-08-14	54.50	55.00	54.50	55.00	37,116
2023-08-11	54.50	55.00	54.50	55.00	149,385
2023-08-10	54.50	55.00	54.50	55.00	51,805
2023-08-09	55.00	56.00	55.00	55.50	67,399
2023-08-08	55.00	56.00	55.00	56.00	93,860
2023-08-07	54.50	56.00	54.50	56.00	222,600
2023-08-04	54.50	55.50	55.00	55.50	83,865
2023-08-03	54.25	54.75	53.75	54.75	15
2023-08-02	54.25	54.25	53.75	53.75	50,046
2023-08-01	54.25	54.25	54.00	54.00	670,384
2023-07-31	54.25	54.25	54.00	54.00	140,403
2023-07-28	54.25	54.50	54.25	54.50	278,450
2023-07-27	54.25	55.00	54.25	54.50	426,303
2023-07-26	54.25	55.00	54.25	55.00	37,828
2023-07-25	54.25	54.75	54.25	54.75	36,174
2023-07-24	54.25	54.75	54.25	54.75	107,674
2023-07-21	54.25	54.75	54.25	54.75	69,595
2023-07-20	54.25	54.75	54.25	54.75	104,128
2023-07-19	55.75	56.00	54.50	54.50	31,991
2023-07-18	55.00	55.25	54.50	54.50	40,465
2023-07-17	55.00	55.25	54.50	54.50	27,615
2023-07-14	55.00	55.25	54.50	54.50	126,707
2023-07-13	55.00	53.00	52.00	53.00	120,677
2023-07-12	55.00	55.00	52.50	52.50	82,826
2023-07-11	51.00	52.50	51.00	52.50	115,863
2023-07-10	55.00	52.50	52.50	52.50	28,779
2023-07-07	55.50	55.50	52.50	52.50	142,111
2023-07-06	56.25	56.25	53.75	53.75	48,835
2023-07-05	56.25	56.25	54.75	54.75	5,470
2023-07-04	56.25	56.25	54.75	54.75	60,775
2023-07-03	56.50	56.50	54.75	54.75	208,713
2023-06-30	56.50	56.50	55.50	55.50	37,175
2023-06-29	56.50	56.50	55.50	55.50	85,227
2023-06-28	56.50	56.50	55.75	55.75	40,818
2023-06-27	56.50	56.50	55.75	55.75	101,456
2023-06-26	56.50	58.00	55.75	55.75	226,873
2023-06-23	56.50	56.50	56.00	56.00	138,158
2023-06-22	51.50	56.00	51.50	56.00	304,253
2023-06-21	57.50	57.50	56.50	56.50	81,738
2023-06-20	57.50	57.50	56.75	57.00	109,092
2023-06-19	57.50	58.00	57.50	58.00	99,923
2023-06-16	57.50	57.75	57.50	57.50	23,776
2023-06-15	57.75	57.75	57.50	57.50	7,323
2023-06-14	58.00	58.00	57.50	57.50	121,138
2023-06-13	57.75	57.75	56.50	57.75	199,223
2023-06-12	57.75	57.75	56.75	57.00	30,820
2023-06-09	58.00	58.00	56.75	56.75	58,804
2023-06-08	58.00	57.50	53.50	57.50	47,322
2023-06-07	58.00	58.25	57.50	57.50	74,803
2023-06-06	58.00	58.25	57.50	58.25	36,441
2023-06-05	58.00	58.25	58.00	58.25	126,692
2023-06-02	58.00	58.25	58.00	58.25	38,082
2023-06-01	58.00	58.25	58.00	58.25	10,956
2023-05-31	58.00	58.25	57.75	58.25	39,840
2023-05-30	58.00	58.50	58.00	58.50	229,309
2023-05-29	58.50	58.50	58.50	58.50	0
2023-05-26	58.00	58.50	58.00	58.50	20,695
2023-05-25	58.00	58.50	58.00	58.50	94,479
2023-05-24	58.00	58.50	58.00	58.50	38,513
2023-05-23	58.00	58.50	58.00	58.50	94,751
2023-05-22	58.00	58.50	58.00	58.50	3,102,832
2023-05-19	58.00	59.50	57.75	58.25	32,052
2023-05-18	58.00	59.50	58.00	59.50	64,542
2023-05-17	58.00	59.50	58.00	59.50	16,202
2023-05-16	58.00	59.50	58.00	59.50	6,035
2023-05-15	58.00	59.50	58.00	59.50	54,347
2023-05-12	58.00	59.50	58.00	59.50	50,667
2023-05-11	58.00	59.50	58.00	59.50	13,637
2023-05-10	58.00	59.50	58.00	59.50	90,147
2023-05-09	58.00	59.50	58.00	59.50	146,880
2023-05-08	59.50	59.50	59.50	59.50	0
2023-05-05	58.00	59.50	58.00	59.50	816
2023-05-04	58.00	59.50	58.00	59.50	51,808
2023-05-03	58.00	59.50	58.00	59.50	104,761
2023-05-02	58.00	59.50	58.00	59.50	114,347
2023-05-01	59.50	59.50	59.50	59.50	0
2023-04-28	58.00	59.50	58.00	59.50	99,756
2023-04-27	58.00	59.50	58.00	59.50	218,565
2023-04-26	58.00	59.50	58.00	59.50	111,591
2023-04-25	58.00	59.50	58.00	59.50	212,379
2023-04-24	58.00	61.00	61.00	61.00	70,055
2023-04-21	58.00	59.50	58.00	59.50	139,838
2023-04-20	58.00	59.50	58.00	59.50	39,629
2023-04-19	58.00	59.50	58.00	59.50	63,801
2023-04-18	58.00	59.50	58.00	59.50	137,407
2023-04-17	58.00	59.25	58.00	59.25	36,328
2023-04-14	58.00	59.00	58.00	59.00	60,230
2023-04-13	58.00	58.50	58.00	58.50	101,062
2023-04-12	58.00	58.25	58.00	58.25	162,930
2023-04-11	58.00	58.00	58.00	58.00	126,009
2023-04-10	58.00	58.00	58.00	58.00	0
2023-04-07	58.00	58.00	58.00	58.00	0
2023-04-06	58.00	58.00	58.00	58.00	112,097
2023-04-05	58.00	58.00	58.00	58.00	216,570
2023-04-04	58.00	58.00	58.00	58.00	130,390
2023-04-03	58.00	58.25	58.00	58.00	91,134
2023-03-31	58.00	58.20	58.00	58.20	84,064
2023-03-30	58.00	58.20	58.00	58.20	70,600
2023-03-29	58.60	58.60	58.00	58.20	139,482
2023-03-28	60.20	60.20	58.60	58.60	149,544
2023-03-27	60.40	60.50	59.40	59.40	72,038
2023-03-24	60.40	56.00	56.00	56.00	49,145
2023-03-23	60.40	61.00	60.40	60.90	120,462
2023-03-22	61.00	61.20	60.90	60.90	45,145
2023-03-21	61.00	61.20	61.00	61.20	52,551
2023-03-20	62.80	62.80	61.10	61.20	82,587
2023-03-17	62.80	62.80	60.60	61.90	61,297
2023-03-16	62.80	63.10	62.60	62.80	27,301
2023-03-15	62.80	63.30	62.40	62.60	35,746
2023-03-14	62.80	63.30	62.80	63.00	18,584
2023-03-13	62.80	63.60	62.80	63.00	63,829
2023-03-10	62.80	62.20	62.20	63.60	16,961
2023-03-09	63.50	63.70	63.50	63.60	84,859
2023-03-08	63.50	63.70	63.50	63.60	16,639
2023-03-07	63.50	61.40	61.40	61.40	192,263
2023-03-06	63.50	63.60	63.40	63.40	78,842
2023-03-03	63.50	63.80	63.40	63.40	17,682
2023-03-02	63.50	63.80	63.50	63.80	33,498
2023-03-01	63.50	63.80	63.50	63.80	67,463
2023-02-28	63.50	63.70	63.50	63.60	1,297,511
2023-02-27	63.50	63.60	61.40	63.60	233,944
2023-02-24	63.50	65.80	63.60	63.60	28,747
2023-02-23	63.50	63.70	63.50	63.60	96,768
2023-02-22	63.50	63.70	63.50	63.60	126,651
2023-02-21	63.50	63.70	63.50	63.60	71,919
2023-02-20	63.50	63.70	63.50	63.60	105,541
2023-02-17	63.50	63.70	63.50	63.60	137,389
2023-02-16	63.50	67.20	63.60	63.60	65,418
2023-02-15	63.50	63.60	61.40	63.60	88,509
2023-02-14	63.50	63.70	63.50	63.60	376,720
2023-02-13	64.00	64.00	63.40	63.60	50,919
2023-02-10	64.00	64.00	63.90	63.90	45,323
2023-02-09	64.00	64.10	64.00	64.10	40,106
2023-02-08	64.00	64.10	64.00	64.10	69,361
2023-02-07	64.00	64.10	64.00	64.10	11,624
2023-02-06	64.00	64.10	64.00	64.10	15,154
2023-02-03	64.00	64.10	64.00	64.10	122,354
2023-02-02	63.00	64.00	63.00	64.00	238,036
2023-02-01	63.00	64.00	63.00	64.00	30,308
2023-01-31	63.00	64.00	63.00	64.00	65,229
2023-01-30	63.00	64.00	63.00	64.00	13,554
2023-01-27	63.10	64.00	63.10	64.00	54,515
2023-01-26	63.10	64.00	63.10	64.00	41,805
2023-01-25	63.10	64.00	63.10	64.00	11,187
2023-01-24	63.10	64.00	63.10	64.00	126,642
2023-01-23	63.10	64.00	63.10	64.00	648,513
2023-01-20	63.10	64.00	63.10	64.00	22,857
2023-01-19	63.10	63.80	63.10	63.80	49,826
2023-01-18	63.10	63.80	63.10	63.80	46,107
2023-01-17	63.10	63.80	63.10	63.80	59,540
2023-01-16	63.10	63.80	63.10	63.80	33,982
2023-01-13	63.10	63.80	63.10	63.80	25,885
2023-01-12	63.10	63.80	63.10	63.80	57,993
2023-01-11	63.10	63.80	63.10	63.80	726,696
2023-01-10	63.10	63.70	63.10	63.70	138,602
2023-01-09	63.10	63.70	63.10	63.70	25,678
2023-01-06	63.00	63.70	63.00	63.70	124,664
2023-01-05	63.00	63.70	63.00	63.70	21,031
2023-01-04	63.00	63.70	63.00	63.70	119,840
2023-01-03	63.00	63.70	63.00	63.70	94,564
2023-01-02	63.70	63.70	63.70	63.70	0
2022-12-30	63.00	63.70	63.00	63.70	2,170
2022-12-29	63.00	63.70	63.00	63.70	4,012
2022-12-28	63.00	63.70	63.00	63.70	22,764
2022-12-27	63.70	63.70	63.70	63.70	0
2022-12-26	63.70	63.70	63.70	63.70	0
2022-12-23	63.00	63.70	63.00	63.70	440
2022-12-22	63.00	63.70	63.00	63.70	4,965
2022-12-21	63.00	63.70	63.00	63.70	28,984
2022-12-20	63.00	63.70	63.00	63.70	40,656
2022-12-19	63.70	63.70	63.70	63.70	27,080
2022-12-16	63.70	63.70	63.20	63.20	29,187
2022-12-15	63.70	62.00	62.00	62.00	60,114
2022-12-14	63.70	63.70	63.20	63.20	74,646
2022-12-13	62.60	63.70	62.60	63.70	54,270
2022-12-12	63.70	63.70	63.70	63.70	16,521
2022-12-09	63.70	63.70	63.70	63.70	29,780
2022-12-08	63.70	63.70	63.70	63.70	113,855
2022-12-07	63.70	63.70	63.70	63.70	28,275
2022-12-06	63.70	63.70	63.70	63.70	143,587
2022-12-05	63.70	63.70	63.50	63.70	43,325
2022-12-02	62.70	63.50	62.70	63.50	130,524
2022-12-01	62.70	63.00	62.70	63.00	163,293
2022-11-30	62.70	62.90	62.70	62.90	470,357
2022-11-29	61.70	62.90	61.80	62.90	129,284
2022-11-28	61.70	61.80	61.70	61.80	36,727
2022-11-25	61.50	61.80	61.50	61.80	111,744
2022-11-24	61.50	61.70	61.50	61.70	161,944
2022-11-23	61.10	61.30	61.10	61.30	18,261
2022-11-22	61.10	61.30	61.10	61.30	54,841
2022-11-21	61.10	61.30	61.10	61.30	114,807
2022-11-18	61.10	61.30	61.10	61.30	25,728
2022-11-17	61.00	61.20	61.00	61.20	70,751
2022-11-16	61.00	61.20	61.00	61.20	26,670
2022-11-15	61.00	61.20	61.00	61.20	41,151
2022-11-14	62.00	62.00	61.20	61.20	171,775
2022-11-11	60.00	62.00	60.00	62.00	95,288
2022-11-10	60.00	60.00	59.50	60.00	79,453
2022-11-09	59.00	59.50	59.00	59.50	29,340
2022-11-08	59.00	58.00	58.00	58.00	30,652
2022-11-07	59.00	59.50	59.00	59.50	176,333
2022-11-04	59.00	59.20	59.00	59.20	169,715
2022-11-03	59.00	59.20	59.00	59.20	5,405
2022-11-02	59.00	59.20	59.00	59.20	34,316
2022-11-01	59.00	59.20	59.00	59.20	9,718
2022-10-31	59.00	59.00	59.00	59.00	31,928
2022-10-28	59.00	59.00	59.00	59.00	12,382
2022-10-27	59.00	59.20	59.00	59.20	9,118
2022-10-26	59.00	59.50	59.00	59.50	114,194
2022-10-25	59.00	59.50	59.00	59.50	76,751
2022-10-24	59.00	59.50	59.00	59.50	10,720
2022-10-21	59.00	59.50	59.00	59.50	400
2022-10-20	59.00	59.50	59.00	59.50	38,757
2022-10-19	59.50	59.50	59.50	59.50	200,457
2022-10-18	59.00	59.50	58.00	59.50	2,157
2022-10-17	59.00	59.50	59.00	59.50	83,921
2022-10-14	59.00	59.50	59.00	59.50	27,667
2022-10-13	59.00	59.50	59.00	59.50	5,748
2022-10-12	59.00	59.50	59.00	59.50	39,675
2022-10-11	60.50	60.50	59.50	59.50	289,902
2022-10-10	60.50	60.50	58.00	60.50	4,786
2022-10-07	60.50	60.50	58.00	60.50	2,000
2022-10-06	60.50	60.50	58.00	60.50	68,419
2022-10-05	60.50	60.50	58.00	60.50	72,976
2022-10-04	60.50	60.50	58.00	60.50	19,860
2022-10-03	62.40	62.40	58.00	58.00	233,401
2022-09-30	61.00	61.60	61.60	61.60	94,530
2022-09-29	62.00	60.00	60.00	60.00	39,355
2022-09-28	65.00	65.00	62.00	62.50	98,891
2022-09-27	65.60	65.70	63.60	65.50	20,287
2022-09-26	65.90	65.90	64.00	65.70	10,082
2022-09-23	66.00	64.40	64.40	64.40	99,805
2022-09-22	66.00	64.40	64.40	66.20	50,085
2022-09-21	66.20	66.70	65.00	66.50	63,609
2022-09-20	66.20	66.70	65.00	66.70	19,450
2022-09-19	66.70	66.70	66.70	66.70	0
2022-09-16	66.20	66.70	65.00	66.70	29,665
2022-09-15	66.20	66.70	65.00	66.70	75,292
2022-09-14	66.60	66.90	65.00	66.70	86,650
2022-09-13	66.60	66.90	65.00	66.90	199,845
2022-09-12	66.60	66.90	65.00	66.90	30,458
2022-09-09	66.60	66.90	64.40	66.90	61,720
2022-09-08	66.60	66.60	64.40	66.60	21,493
2022-09-07	66.40	66.60	64.40	66.60	27,485
2022-09-06	66.40	66.60	64.40	66.60	281,894
2022-09-05	66.90	66.90	65.00	66.60	156,473
2022-09-02	66.90	68.60	68.60	68.60	74,903
2022-09-01	68.50	68.50	66.90	66.90	270,636
2022-08-31	68.50	68.50	67.00	68.50	1,705
2022-08-30	69.50	69.50	67.00	68.50	90,467
2022-08-29	69.50	69.50	69.50	69.50	0
2022-08-26	69.50	69.50	67.00	69.50	37,766
2022-08-25	69.50	71.40	71.40	69.50	13,351
2022-08-24	69.50	69.50	67.00	69.50	52,100
2022-08-23	69.50	69.50	67.00	69.50	54,645
2022-08-22	69.50	69.50	67.00	69.50	45,032
2022-08-19	69.50	69.50	67.00	69.50	80,043
2022-08-18	69.50	69.50	67.00	69.50	39,509
2022-08-17	68.00	69.50	66.00	69.50	40,398
2022-08-16	67.50	67.50	65.00	67.50	18,702
2022-08-15	67.50	67.70	65.00	67.50	241,103
2022-08-12	67.50	67.60	65.00	67.50	52,983
2022-08-11	67.50	67.80	65.60	67.50	247,018
2022-08-10	67.50	67.80	65.60	67.80	135,689
2022-08-09	67.50	67.80	65.60	67.80	174,887
2022-08-08	67.50	67.80	65.60	67.80	120,649
2022-08-05	67.50	67.00	67.00	67.00	41,539
2022-08-04	67.50	67.80	65.60	67.80	8,081
2022-08-03	67.50	67.80	65.60	67.80	58,049
2022-08-02	67.50	67.80	65.60	67.80	155,264
2022-08-01	67.50	67.80	65.40	67.80	126,011
2022-07-29	67.50	67.70	65.40	67.70	230,835
2022-07-28	67.50	67.70	65.40	67.70	16,000
2022-07-27	67.50	67.70	65.40	67.70	51,640
2022-07-26	67.50	67.70	65.40	67.70	53,469
2022-07-25	67.50	67.70	65.40	67.70	103,424
2022-07-22	67.50	67.70	65.40	67.70	263,013
2022-07-21	67.00	67.70	65.40	67.70	126,906
2022-07-20	67.50	69.00	69.00	67.20	74,704
2022-07-19	67.00	67.70	65.40	67.20	50,486
2022-07-18	67.00	67.20	65.40	67.20	18,746
2022-07-15	67.20	67.20	65.40	67.20	206,219
2022-07-14	67.50	67.50	66.00	67.20	56,842
2022-07-13	68.90	68.90	67.00	67.50	44,294
2022-07-12	69.30	69.40	68.00	68.90	2,872
2022-07-11	69.30	69.30	68.00	69.30	20,455
2022-07-08	69.00	69.50	67.00	69.50	21,265
2022-07-07	69.50	69.50	68.00	69.50	5,358
2022-07-06	69.50	69.50	68.00	69.50	10,862
2022-07-05	69.50	69.50	68.00	69.50	318,956
2022-07-04	69.50	69.50	68.00	69.50	241,480
2022-07-01	69.50	70.00	69.00	69.50	26,983
2022-06-30	71.00	71.00	70.00	70.00	25,347
2022-06-29	72.50	72.50	71.00	71.50	37,694
2022-06-28	72.50	72.50	71.00	72.50	173,015
2022-06-27	72.50	71.00	71.00	72.50	176,429
2022-06-24	73.50	73.50	72.00	72.50	27,570
2022-06-23	73.50	73.70	72.40	73.00	8,850
2022-06-22	74.00	74.00	73.00	73.70	23,322
2022-06-21	74.00	74.00	73.00	74.00	52,426
2022-06-20	74.80	75.00	74.00	74.00	56,449
2022-06-17	76.00	76.00	74.00	75.00	30,793
2022-06-16	76.00	76.00	74.00	76.00	10,759
2022-06-15	76.00	76.00	74.00	76.00	18,562
2022-06-14	76.50	76.50	74.00	76.00	119,001
2022-06-13	77.00	76.50	75.00	76.40	58,085
2022-06-10	77.00	77.00	75.00	77.00	161,621
2022-06-09	77.00	77.00	75.00	77.00	119,560
2022-06-08	78.50	79.00	77.50	77.50	232,438
2022-06-07	79.50	79.80	78.60	79.00	26,671
2022-06-06	79.50	79.80	78.60	79.80	4,028
2022-06-03	79.80	79.80	79.80	79.80	0
2022-06-02	79.80	79.80	79.80	79.80	0
2022-06-01	80.00	80.00	79.00	79.80	23,096
2022-05-31	81.00	81.00	79.00	80.00	60,500
2022-05-30	81.00	81.00	79.00	81.00	13,582
2022-05-27	81.00	81.00	79.00	81.00	9,708
2022-05-26	81.40	81.40	79.00	81.00	68,530
2022-05-25	81.40	81.40	79.00	81.40	35,038
2022-05-24	81.50	80.20	80.20	80.20	195,005
2022-05-23	81.50	81.80	79.60	81.80	62,262
2022-05-20	81.50	81.80	79.60	81.80	30,346
2022-05-19	82.00	82.00	80.00	81.80	132,219
2022-05-18	82.00	82.00	80.00	82.00	20,238
2022-05-17	82.00	82.00	80.00	82.00	226,490
2022-05-16	81.80	82.00	80.00	82.00	96,612
2022-05-13	81.50	81.80	80.00	81.80	213,414
2022-05-12	82.50	81.50	81.00	81.00	257,712
2022-05-11	83.00	83.00	81.00	83.00	34,421
2022-05-10	85.80	85.80	83.00	83.00	568,607
2022-05-09	86.00	86.00	85.00	85.00	281,373
2022-05-06	86.00	86.00	84.00	86.00	12,211
2022-05-05	85.80	86.00	84.00	86.00	96,071
2022-05-04	86.00	85.60	85.00	86.00	371,427
2022-05-03	86.50	86.50	85.00	86.00	24,486
2022-05-02	86.50	86.50	86.50	86.50	0
2022-04-29	86.50	86.50	85.00	86.50	73,394
2022-04-28	86.50	86.50	85.00	86.50	98,293
2022-04-27	86.50	86.50	85.00	86.50	32,734
2022-04-26	85.80	86.50	84.00	86.50	90,975
2022-04-25	85.80	86.00	84.00	86.00	119,092
2022-04-22	85.80	86.00	84.00	86.00	63,514
2022-04-21	84.70	86.00	83.40	86.00	73,913
2022-04-20	84.50	84.70	83.40	84.70	225,177
2022-04-19	84.50	84.70	83.00	84.70	9,171
2022-04-18	84.50	84.50	84.50	84.50	0
2022-04-15	84.50	84.50	84.50	84.50	0
2022-04-14	84.00	84.50	82.20	84.50	66,776
2022-04-13	84.00	84.10	82.00	84.10	157,330
2022-04-12	84.00	84.00	82.00	84.00	43,747
2022-04-11	84.00	84.00	82.00	84.00	194,207
2022-04-08	83.40	84.00	81.00	84.00	123,587
2022-04-07	83.40	83.40	81.00	83.40	87,774
2022-04-06	83.20	83.70	81.00	83.40	144,775
2022-04-05	83.20	83.20	81.00	83.20	191,939
2022-04-04	82.70	83.20	80.40	83.20	90,770
2022-04-01	82.70	82.70	80.40	82.70	16,196
2022-03-31	82.70	82.70	80.40	82.70	93,419
2022-03-30	82.70	82.70	80.40	82.70	52,720
2022-03-29	82.70	82.70	80.40	82.70	91,887
2022-03-28	82.10	82.70	80.20	82.70	118,607
2022-03-25	82.10	82.10	80.20	82.10	108,441
2022-03-24	82.00	82.10	80.20	82.10	48,285
2022-03-23	82.10	82.10	80.20	82.10	210,134
2022-03-22	82.00	82.10	80.00	82.10	230,197
2022-03-21	82.10	82.10	80.20	82.10	225,205
2022-03-18	82.10	82.10	80.20	82.10	39,511
2022-03-17	81.50	82.10	80.00	82.10	71,765
2022-03-16	80.00	81.50	78.40	81.50	60,539
2022-03-15	80.00	81.00	81.00	81.00	77,140
2022-03-14	82.00	82.00	80.50	80.50	262,123
2022-03-11	79.90	80.30	78.20	80.30	75,854
2022-03-10	78.50	80.00	77.00	80.00	50,150
2022-03-09	77.10	78.50	76.00	78.50	189,496
2022-03-08	76.50	77.50	76.00	77.50	35,487
2022-03-07	79.50	75.00	75.00	75.00	469,940
2022-03-04	80.00	80.00	78.00	80.00	215,733
2022-03-03	80.00	80.50	79.00	80.50	204,510
2022-03-02	80.00	80.50	79.00	80.50	221,735
2022-03-01	80.00	80.50	79.00	80.50	50,872
2022-02-28	80.00	80.50	78.00	80.50	89,518
2022-02-25	82.00	82.00	80.50	80.50	350,507
2022-02-24	82.50	82.50	82.00	82.00	16,698
2022-02-23	84.00	84.00	82.00	84.00	43,725
2022-02-22	84.50	84.50	82.00	84.00	125,230
2022-02-21	85.00	85.00	83.00	85.00	106,287
2022-02-18	85.00	85.00	83.00	85.00	90,685
2022-02-17	85.00	85.00	83.00	85.00	41,205
2022-02-16	85.00	85.00	83.00	85.00	53,612
2022-02-15	85.00	85.00	83.00	85.00	97,103
2022-02-14	85.00	85.50	84.00	85.00	158,795
2022-02-11	85.00	85.50	84.00	85.50	122,306
2022-02-10	85.50	85.50	84.00	85.50	21,298
2022-02-09	85.50	85.50	84.00	85.50	82,572
2022-02-08	84.80	84.80	84.80	85.50	54,734
2022-02-07	85.50	85.50	84.00	85.50	122,173
2022-02-04	85.60	85.60	84.20	85.50	127,401
2022-02-03	86.50	86.50	85.00	85.60	170,151
2022-02-02	87.00	87.00	85.00	87.00	73,502
2022-02-01	87.00	87.00	85.00	86.70	97,009
2022-01-31	87.00	87.00	85.00	86.70	61,085
2022-01-28	87.00	87.00	85.00	86.70	149,457
2022-01-27	88.50	88.50	86.70	86.70	85,618
2022-01-26	88.50	88.00	88.00	88.20	266,810
2022-01-25	88.50	88.50	87.00	88.20	239,161
2022-01-24	90.00	90.00	88.00	88.40	108,427
2022-01-21	90.50	90.50	89.00	90.00	220,648
2022-01-20	90.50	90.50	89.00	90.50	42,457
2022-01-19	90.00	90.50	88.00	90.50	35,712
2022-01-18	90.10	90.10	88.20	90.00	76,243
2022-01-17	91.00	91.00	89.00	90.30	74,537
2022-01-14	91.00	91.00	89.00	91.00	38,276
2022-01-13	91.00	91.00	89.00	91.00	77,067
2022-01-12	91.00	91.00	89.00	91.00	76,124
2022-01-11	91.00	91.00	89.00	91.00	48,984
2022-01-10	91.00	91.00	89.00	91.00	123,988
2022-01-07	91.00	91.00	89.00	91.00	317,955
2022-01-06	91.00	91.00	89.00	91.00	89,861
2022-01-05	91.50	92.00	92.00	92.00	34,893
2022-01-04	88.00	92.00	88.00	91.50	169,236
2022-01-03	89.50	89.50	89.50	89.50	0
2021-12-31	88.00	89.50	86.00	89.50	85,180
2021-12-30	88.00	88.00	88.00	88.00	26,340
2021-12-29	91.00	91.00	91.00	88.00	49,206
2021-12-28	88.00	88.00	88.00	88.00	0
2021-12-27	88.00	88.00	88.00	88.00	0
2021-12-24	88.00	88.00	86.00	88.00	2,627
2021-12-23	88.00	88.00	86.00	88.00	13,449
2021-12-22	88.00	88.30	86.60	88.00	298,224
2021-12-21	88.00	88.30	86.00	88.30	348,756
2021-12-20	88.50	88.50	87.00	88.00	86,647
2021-12-17	88.50	88.50	87.00	88.50	15,859
2021-12-16	88.50	88.50	87.00	88.50	148,860
2021-12-15	88.50	88.50	87.00	88.50	114,265
2021-12-14	88.50	88.50	87.00	88.50	65,357
2021-12-13	90.00	90.00	88.00	88.50	289,518
2021-12-10	90.50	90.50	89.00	90.00	57,350
2021-12-09	90.50	90.50	89.00	90.50	29,263
2021-12-08	90.50	90.50	89.00	90.50	180,880
2021-12-07	90.40	90.40	89.00	90.40	52,331
2021-12-06	90.40	90.40	89.00	90.40	184,898
2021-12-03	89.50	90.40	88.00	90.40	259,257
2021-12-02	89.20	89.20	88.00	89.20	55,948
2021-12-01	89.20	89.20	88.00	89.20	150,151
2021-11-30	91.00	91.00	89.00	89.20	63,733
2021-11-29	92.00	92.00	90.00	91.10	333,259
2021-11-26	92.10	92.00	90.20	92.00	133,266
2021-11-25	92.90	92.90	91.00	92.60	43,774
2021-11-24	92.90	92.90	91.00	92.60	49,650
2021-11-23	92.70	92.70	91.00	92.60	58,766
2021-11-22	92.70	92.00	92.00	92.60	104,896
2021-11-19	92.40	92.60	90.80	92.60	18,521
2021-11-18	91.90	93.40	90.00	92.40	138,372
2021-11-17	90.00	91.50	90.00	91.50	149,760
2021-11-16	90.00	90.20	89.60	90.20	45,481
2021-11-15	89.60	90.20	89.80	90.20	214,117
2021-11-12	89.50	89.80	89.20	89.80	85,515
2021-11-11	89.40	89.70	88.80	89.60	157,418
2021-11-10	88.00	89.40	88.00	89.40	129,533
2021-11-09	88.00	89.40	88.00	89.40	249,596
2021-11-08	88.00	89.30	88.00	89.30	288,958
2021-11-05	88.00	89.30	88.00	89.30	145,070
2021-11-04	88.00	89.20	88.00	89.20	90,134
2021-11-03	88.00	89.20	88.00	89.20	144,132
2021-11-02	88.00	89.20	88.00	89.20	40,459
2021-11-01	88.00	89.20	88.00	89.20	227,452
2021-10-29	87.90	89.10	87.90	89.10	71,731
2021-10-28	87.90	89.10	87.90	89.10	191,316
2021-10-27	87.90	89.00	87.90	89.00	277,822
2021-10-26	87.90	89.00	87.90	89.00	92,301
2021-10-25	87.90	88.90	87.90	88.90	187,413
2021-10-22	87.40	88.00	88.00	88.00	124,770
2021-10-21	87.40	88.30	87.00	88.30	92,979
2021-10-20	87.40	88.40	87.40	88.40	253,432
2021-10-19	87.40	88.40	87.40	88.40	226,154
2021-10-18	87.40	88.30	87.40	88.30	328,831
2021-10-15	87.40	88.30	87.40	88.30	172,146
2021-10-14	87.40	88.30	85.80	88.30	246,125
2021-10-13	87.40	88.00	86.60	88.00	55,401
2021-10-12	87.00	88.80	86.60	88.80	509,587
2021-10-11	87.00	86.40	86.40	86.40	459,646
2021-10-08	88.00	88.50	87.00	87.20	260,901
2021-10-07	88.60	88.70	86.80	88.00	263,073
2021-10-06	89.10	89.60	88.20	88.70	131,549
2021-10-05	90.00	90.10	88.20	89.60	70,007
2021-10-04	90.00	90.10	88.20	90.10	57,811
2021-10-01	90.00	90.10	88.00	90.10	140,909
2021-09-30	90.00	90.30	88.20	90.20	132,533
2021-09-29	90.90	90.90	89.00	90.10	193,119
2021-09-28	91.40	91.40	89.40	91.10	430,729
2021-09-27	92.20	92.20	91.00	91.40	220,384
2021-09-24	92.30	92.50	91.40	92.20	86,424
2021-09-23	92.30	92.70	91.80	92.50	108,950
2021-09-22	92.30	92.70	91.80	92.70	66,686
2021-09-21	92.20	92.60	91.80	92.60	72,964
2021-09-20	92.60	92.70	92.00	92.60	58,717
2021-09-17	92.40	92.70	92.00	92.70	199,782
2021-09-16	92.40	92.50	92.00	92.50	185,336
2021-09-15	92.60	92.70	92.00	92.50	84,356
2021-09-14	92.60	92.70	92.00	92.70	34,943
2021-09-13	92.20	92.70	91.60	92.70	129,764
2021-09-10	92.00	92.40	91.60	92.40	132,613
2021-09-09	92.00	92.20	92.20	92.20	251,737
2021-09-08	92.40	92.40	91.80	92.40	61,619
2021-09-07	91.50	93.00	93.00	92.40	168,224
2021-09-06	91.50	92.30	91.40	92.30	234,387
2021-09-03	91.40	92.10	91.40	92.10	181,860
2021-09-02	91.40	92.10	91.40	92.10	411,473
2021-09-01	91.30	91.40	91.40	91.40	429,802
2021-08-31	91.30	91.80	90.80	91.80	215,447
2021-08-30	91.70	91.70	91.70	91.70	0
2021-08-27	91.30	91.70	90.60	91.70	69,859
2021-08-26	91.30	91.60	90.60	91.60	254,083
2021-08-25	91.30	91.60	90.40	91.60	209,281
2021-08-24	91.30	91.00	91.00	91.00	58,339
2021-08-23	91.50	91.50	90.40	91.50	192,818
2021-08-20	91.30	91.50	90.40	91.50	128,555
2021-08-19	91.30	91.70	90.80	91.50	93,170
2021-08-18	91.30	91.70	90.60	91.70	461,147
2021-08-17	91.30	91.60	90.60	91.60	67,811
2021-08-16	91.50	91.80	90.60	91.80	121,377
2021-08-13	91.50	91.80	90.60	91.80	252,165
2021-08-12	91.40	91.80	90.60	91.80	309,332
2021-08-11	92.20	92.40	91.40	91.70	251,085
2021-08-10	92.20	91.80	91.80	92.40	140,927
2021-08-09	92.20	91.80	91.80	91.80	172,477
2021-08-06	92.10	92.20	91.20	92.20	101,702
2021-08-05	91.80	92.10	91.00	92.10	96,284
2021-08-04	91.00	92.80	92.80	92.80	146,516
2021-08-03	90.90	91.30	90.60	91.30	472,074
2021-08-02	90.90	91.40	90.40	91.30	116,370
2021-07-30	90.90	91.40	90.00	91.20	123,362
2021-07-29	90.80	91.10	89.80	91.10	221,949
2021-07-28	90.30	90.90	88.80	90.90	150,146
2021-07-27	90.30	90.40	88.80	90.40	539,233
2021-07-26	90.30	90.70	89.40	90.40	269,568
2021-07-23	90.30	90.70	88.60	90.70	294,084
2021-07-22	92.70	89.00	89.00	89.00	890,108
2021-07-21	94.40	94.40	93.00	93.10	340,153
2021-07-20	94.40	94.70	93.20	94.60	193,765
2021-07-19	94.70	94.90	94.00	94.70	207,507
2021-07-16	94.90	95.10	94.40	95.00	103,978
2021-07-15	94.90	95.10	94.40	95.10	46,395
2021-07-14	94.90	95.10	94.40	95.10	138,029
2021-07-13	94.90	95.10	94.40	95.10	77,106
2021-07-12	94.90	95.10	94.40	95.10	59,228
2021-07-09	94.90	95.10	94.20	95.10	45,150
2021-07-08	94.90	95.00	94.20	95.00	83,064
2021-07-07	94.90	95.80	95.80	95.00	127,507
2021-07-06	93.90	95.00	94.30	94.90	712,396
2021-07-05	93.90	94.10	93.20	94.10	208,153
2021-07-02	93.80	94.00	93.00	94.00	246,023
2021-07-01	93.50	93.00	93.00	93.90	345,700
2021-06-30	93.50	93.70	92.40	93.70	322,436
2021-06-29	94.30	94.30	93.50	93.60	476,185
2021-06-28	94.30	93.60	93.60	94.30	461,711
2021-06-25	95.60	95.60	94.20	94.30	349,680
2021-06-24	95.60	95.60	94.20	95.60	107,566
2021-06-23	95.60	95.60	94.20	95.40	118,569
2021-06-22	95.60	95.60	94.20	95.40	259,029
2021-06-21	96.00	94.00	94.00	95.40	318,790
2021-06-18	96.60	96.60	95.80	96.00	382,690
2021-06-17	97.40	96.80	96.80	96.80	315,287
2021-06-16	97.40	97.80	97.40	97.40	225,865
2021-06-15	99.00	99.00	97.00	97.40	370,580
2021-06-14	99.00	99.10	97.20	99.00	349,749
2021-06-11	99.00	99.10	97.00	99.10	198,299
2021-06-10	99.00	99.00	97.00	99.00	220,755
2021-06-09	99.10	99.10	97.20	99.00	390,928
2021-06-08	98.20	98.60	96.40	98.60	276,913
2021-06-07	98.00	98.10	96.20	98.10	298,449
2021-06-04	97.00	97.60	96.00	97.60	278,455
2021-06-03	98.60	98.60	96.20	97.00	323,439
2021-06-02	100.20	99.10	97.00	98.60	332,305
2021-06-01	101.35	103.00	100.30	100.30	358,378
2021-05-28	101.60	101.70	99.40	101.45	371,521
2021-05-27	101.60	101.80	99.60	101.70	186,711
2021-05-26	102.00	102.00	100.00	101.80	241,592
2021-05-25	102.25	102.75	100.50	102.00	559,611
2021-05-24	103.25	103.50	102.00	102.25	646,002
2021-05-21	103.50	103.75	102.00	103.50	217,605
2021-05-20	106.25	107.00	103.50	103.50	274,804
2021-05-19	106.75	106.75	104.50	106.75	362,475
2021-05-18	106.75	106.75	104.50	106.75	356,642
2021-05-17	106.75	113.00	106.75	106.75	432,197
2021-05-14	107.00	107.50	105.00	107.50	299,702
2021-05-13	106.75	107.00	107.00	107.00	280,007
2021-05-12	106.00	107.50	107.50	107.50	915,384
2021-05-11	106.00	106.50	105.00	105.75	524,075
2021-05-10	107.00	107.50	106.00	107.50	890,797
2021-05-07	111.50	111.50	106.50	107.00	1,291,284
2021-05-06	105.50	106.50	104.00	106.00	991,089
2021-05-05	105.50	105.50	105.00	105.00	942,460
2021-05-04	104.50	107.00	104.50	107.00	1,497,371
2021-04-30	100.50	104.50	102.00	104.50	1,203,372
2021-04-29	100.50	100.50	99.00	100.50	421,967
2021-04-28	100.00	100.50	98.00	100.50	355,276
2021-04-27	98.50	100.00	97.00	100.00	110,302
2021-04-26	98.00	100.00	97.00	97.00	493,980
2021-04-23	98.50	100.00	100.00	98.50	270,205
2021-04-22	98.50	98.00	98.00	98.00	180,853
2021-04-21	98.50	98.50	97.00	98.50	180,865
2021-04-20	100.50	100.00	98.00	100.00	233,770
2021-04-19	100.50	102.00	100.00	100.50	292,948
2021-04-16	100.50	99.60	99.60	99.60	325,994
2021-04-15	100.50	101.00	101.00	100.50	185,554
2021-04-14	99.50	101.00	98.00	100.50	749,898
2021-04-13	98.00	101.00	101.00	101.00	477,089
2021-04-12	96.00	98.00	95.00	97.70	504,415
2021-04-09	94.70	97.00	97.00	97.00	374,102
2021-04-08	95.60	95.60	92.70	94.50	2,061,321
2021-04-07	95.00	95.00	91.00	91.00	1,239,149
2021-04-06	93.70	95.00	93.70	93.70	279,810
2021-04-01	93.70	94.00	92.40	93.80	257,180
2021-03-31	98.60	98.60	95.40	95.40	152,229
2021-03-30	93.70	94.20	93.00	94.20	226,544
2021-03-29	93.70	94.20	93.00	94.20	404,399
2021-03-26	93.70	95.40	95.40	95.40	304,782
2021-03-25	95.00	95.00	94.20	94.20	333,623
2021-03-24	99.00	99.00	94.20	94.20	287,926
2021-03-23	94.70	94.70	94.00	94.40	247,918
2021-03-22	89.60	94.70	89.60	94.70	409,266
2021-03-19	91.00	94.70	91.00	94.50	245,123
2021-03-18	96.00	94.00	88.00	94.00	312,411
2021-03-17	94.70	91.40	91.40	91.40	496,527
2021-03-16	93.00	94.70	91.00	94.70	313,558
2021-03-15	93.00	91.00	91.00	91.00	283,683
2021-03-12	93.00	93.00	91.00	93.00	386,403
2021-03-11	92.50	93.00	91.00	93.00	248,594
2021-03-10	98.00	98.00	91.00	91.00	344,658
2021-03-09	95.30	95.50	93.30	93.30	382,301
2021-03-08	95.60	96.00	95.30	95.30	355,250
2021-03-05	96.20	95.70	94.80	94.80	331,594
2021-03-04	96.80	96.80	95.40	96.20	336,193
2021-03-03	100.00	100.00	100.00	95.80	1,189,170
2021-03-02	96.40	96.40	95.80	95.80	440,989
2021-03-01	95.00	98.80	95.80	96.00	462,674
2021-02-26	97.00	97.00	94.00	94.00	468,376
2021-02-25	98.00	98.00	95.20	95.20	695,449
2021-02-24	94.00	95.40	95.40	95.40	819,518
2021-02-23	93.60	93.00	93.00	93.00	402,392
2021-02-22	93.00	97.00	93.40	93.50	317,104
2021-02-19	93.00	92.20	92.20	92.20	451,844
2021-02-18	93.00	94.40	94.40	94.40	228,334
2021-02-17	93.00	93.80	91.60	92.60	304,825
2021-02-16	89.70	93.80	91.60	93.80	371,657
2021-02-15	87.00	88.40	86.60	88.40	303,676
2021-02-12	88.10	87.00	87.00	87.10	404,934
2021-02-11	88.10	88.10	86.20	87.00	213,360
2021-02-10	87.20	87.20	86.00	87.10	288,755
2021-02-09	86.30	87.80	86.60	86.70	238,392
2021-02-08	86.10	88.00	86.10	88.00	195,733
2021-02-05	90.60	90.60	85.80	85.80	442,532
2021-02-04	84.70	86.50	84.40	86.30	395,887
2021-02-03	84.30	84.80	84.10	84.80	320,931
2021-02-02	83.50	84.20	82.00	84.10	248,686
2021-02-01	82.00	80.00	80.00	82.50	497,470
2021-01-29	81.00	81.20	79.40	81.20	92,253
2021-01-28	87.00	87.00	79.40	81.20	466,420
2021-01-27	85.90	83.00	83.00	83.00	385,935
2021-01-26	90.00	90.00	85.80	86.00	266,859
2021-01-25	87.20	89.00	89.00	89.00	525,873
2021-01-22	87.20	86.40	86.40	86.40	302,505
2021-01-21	87.20	87.40	87.40	87.40	408,576
2021-01-20	87.50	90.00	88.00	88.00	496,916
2021-01-19	86.00	87.00	84.00	86.60	423,827
2021-01-18	82.70	86.00	83.00	83.00	354,013
2021-01-15	79.60	83.40	79.60	82.70	334,778
2021-01-14	82.70	86.00	83.40	83.60	1,048,156
2021-01-13	82.80	82.80	82.40	82.70	278,031
2021-01-12	82.70	86.00	81.40	82.80	194,798
2021-01-11	80.50	82.80	80.50	82.70	355,544
2021-01-08	80.50	83.50	80.00	81.30	561,165
2021-01-07	74.60	80.50	73.00	80.50	488,110
2021-01-06	71.30	75.00	70.00	74.60	117,360
2021-01-05	69.70	71.50	68.40	71.30	211,391
2021-01-04	69.70	69.70	68.40	69.70	342,382
2020-12-31	69.70	69.70	68.40	69.60	163,123
2020-12-30	68.50	69.70	68.00	69.70	91,742
2020-12-29	67.10	70.00	67.00	68.40	268,002
2020-12-24	65.40	66.60	64.20	66.60	290,155
2020-12-23	64.00	64.80	62.80	64.80	163,004
2020-12-22	64.00	64.00	62.80	63.90	504,374
2020-12-21	64.00	64.00	62.80	63.90	157,409
2020-12-18	64.00	68.40	68.40	68.40	191,125
2020-12-17	63.60	65.00	65.00	65.00	181,618
2020-12-16	62.60	63.60	61.60	63.60	321,123
2020-12-15	62.60	62.60	61.60	62.30	83,741
2020-12-14	62.60	62.60	61.60	62.30	111,760
2020-12-11	62.60	62.60	61.60	62.30	67,016
2020-12-10	62.80	62.80	61.60	62.30	384,426
2020-12-09	62.80	62.80	61.60	62.40	181,108
2020-12-08	62.80	62.80	61.60	62.10	200,438
2020-12-07	62.10	62.00	62.00	62.00	5,548,191
2020-12-04	62.10	62.10	61.60	62.10	42,291
2020-12-03	62.10	62.10	61.60	62.10	133,977
2020-12-02	62.40	62.00	62.00	61.80	2,125,081
2020-12-01	62.80	62.80	61.90	61.90	90,030
2020-11-30	63.60	63.60	62.40	62.80	256,735
2020-11-27	63.60	63.60	62.40	63.20	76,501
2020-11-26	64.30	64.00	64.00	63.20	95,553
2020-11-25	64.40	64.00	64.00	64.00	149,884
2020-11-24	63.60	63.80	62.80	63.80	141,145
2020-11-23	63.70	63.60	63.40	63.60	259,435
2020-11-20	62.00	63.20	61.00	63.20	4,948,468
2020-11-19	61.50	61.60	60.00	61.60	211,936
2020-11-18	60.30	60.80	58.40	60.80	87,711
2020-11-17	60.30	60.30	58.40	59.70	230,073
2020-11-16	60.30	60.30	58.40	59.70	92,464
2020-11-13	59.80	59.80	57.40	59.50	243,777
2020-11-12	59.80	59.80	57.40	58.70	110,460
2020-11-11	59.40	59.40	57.00	58.70	160,503
2020-11-10	59.40	59.40	57.00	58.30	338,817
2020-11-09	58.80	58.80	56.00	58.30	214,530
2020-11-06	58.80	58.80	56.00	57.30	20,002
2020-11-05	58.80	58.80	56.00	57.30	34,636
2020-11-04	58.80	58.80	56.00	57.30	71,611
2020-11-03	59.00	59.00	56.00	57.30	239,553
2020-11-02	57.60	57.60	56.00	57.30	329,214
2020-10-30	56.60	57.30	56.40	57.00	360,546
2020-10-29	57.60	57.60	57.00	57.30	396,324
2020-10-28	57.60	57.60	57.00	57.60	144,312
2020-10-27	57.60	57.60	57.00	57.60	225,058
2020-10-26	57.60	57.60	57.00	57.60	298,400
2020-10-23	57.10	57.60	56.00	57.60	121,031
2020-10-22	56.60	57.10	55.40	57.10	121,479
2020-10-21	56.60	56.70	55.40	56.70	80,744
2020-10-20	56.60	56.70	55.40	56.70	117,927
2020-10-16	56.60	56.70	55.40	56.70	208,869
2020-10-15	56.60	56.70	55.40	56.70	216,566
2020-10-14	56.60	56.70	55.40	56.70	150,594
2020-10-13	56.40	56.70	55.40	56.70	131,360
2020-10-12	56.40	56.70	54.80	56.70	130,238
2020-10-09	56.20	56.20	54.40	56.10	188,409
2020-10-08	56.20	56.20	54.40	55.70	194,162
2020-10-07	56.20	56.20	54.40	55.70	94,122
2020-10-06	56.20	56.20	54.40	55.70	112,429
2020-10-05	56.20	56.20	54.40	55.70	534,152
2020-10-02	56.20	56.20	54.40	55.70	129,285
2020-10-01	56.20	56.20	54.40	55.70	157,930
2020-09-30	56.20	56.20	54.40	55.70	25,995
2020-09-29	56.20	56.20	54.40	55.70	167,129
2020-09-28	56.20	56.20	54.40	55.70	125,205
2020-09-25	56.20	56.20	54.40	55.70	305,929
2020-09-24	56.00	56.00	54.40	55.70	451,400
2020-09-23	56.20	56.20	54.40	55.70	332,508
2020-09-22	56.20	56.20	54.40	55.70	253,616
2020-09-21	56.20	56.20	54.40	55.70	132,715
2020-09-18	56.20	56.20	54.40	55.70	42,560
2020-09-17	55.90	55.90	54.40	55.70	164,455
2020-09-16	55.70	55.70	54.00	55.70	194,990
2020-09-15	55.70	55.70	54.00	55.30	313,813
2020-09-14	55.60	55.60	54.00	55.30	81,512
2020-09-11	55.60	55.60	54.00	55.30	266,327
2020-09-10	55.60	55.60	54.00	55.30	156,911
2020-09-09	55.60	55.60	54.00	55.30	57,078
2020-09-08	54.80	55.30	52.40	55.30	189,695
2020-09-07	54.80	54.80	52.40	54.50	397,114
2020-09-04	54.30	54.50	52.40	54.50	53,225
2020-09-03	54.80	54.80	52.40	54.50	363,466
2020-09-02	54.80	54.80	52.40	54.50	67,347
2020-09-01	54.50	54.50	54.50	54.50	41,606
2020-08-28	54.50	54.50	54.50	54.50	78,265
2020-08-27	54.80	54.80	52.40	54.50	84,004
2020-08-26	54.50	54.50	54.50	54.50	3,108,547
2020-08-25	54.50	54.50	54.50	54.50	85,170
2020-08-24	54.60	54.60	52.00	54.50	104,192
2020-08-21	54.30	54.30	54.30	54.30	40,948
2020-08-20	54.30	54.30	54.30	54.30	133,789
2020-08-19	54.30	54.30	54.30	54.30	139,300
2020-08-18	54.30	54.30	54.30	54.30	164,523
2020-08-17	54.30	54.30	54.30	54.30	74,473
2020-08-14	54.30	54.30	54.30	54.30	147,737
2020-08-13	54.30	54.30	54.30	54.30	125,842
2020-08-12	54.30	54.30	54.30	54.30	160,781
2020-08-11	54.30	54.30	54.30	54.30	187,202
2020-08-10	52.70	53.70	52.70	53.70	449,073
2020-08-07	52.70	52.70	52.70	52.70	12,993
2020-08-06	52.70	52.70	52.70	52.70	198,675
2020-08-05	53.40	53.40	50.40	52.70	201,800
2020-08-04	52.70	52.70	52.70	52.70	94,512
2020-08-03	52.60	52.60	52.60	52.60	42,021
2020-07-31	52.60	52.60	52.60	52.60	8,512
2020-07-30	52.60	52.60	52.60	52.60	133,990
2020-07-29	53.30	53.30	50.20	52.60	141,078
2020-07-28	52.60	52.60	50.20	52.60	73,683
2020-07-27	52.60	52.60	50.20	52.60	200,787
2020-07-24	52.60	52.60	52.60	52.60	64,943
2020-07-23	52.60	52.60	52.60	52.60	158,338
2020-07-22	51.00	54.00	54.00	52.60	404,217
2020-07-21	50.50	50.50	50.50	50.50	77,193
2020-07-20	48.85	50.00	47.00	49.00	129,107
2020-07-17	48.85	49.00	47.00	49.00	827
2020-07-16	49.00	49.00	49.00	49.00	48,835
2020-07-15	48.85	49.20	47.20	49.00	100,203
2020-07-14	48.85	49.20	47.20	49.20	101,649
2020-07-13	49.20	49.20	49.20	49.20	90,671
2020-07-10	48.85	50.30	48.85	49.60	81,577
2020-07-09	48.70	50.30	48.70	50.30	99,147
2020-07-08	48.70	50.20	48.70	50.20	44,330
2020-07-07	48.70	50.20	48.00	50.20	351,987
2020-07-06	48.50	49.70	46.00	49.70	83,877
2020-07-03	48.50	48.50	46.00	48.00	27,097
2020-07-02	48.50	48.50	46.00	48.00	30,999
2020-07-01	48.00	48.00	46.00	48.00	208,471
2020-06-30	48.00	48.00	46.00	48.00	15,843
2020-06-29	48.00	48.00	46.00	48.00	23,748
2020-06-26	48.00	48.00	46.00	48.00	89,870
2020-06-25	48.00	48.00	46.00	48.00	52,650
2020-06-24	47.80	48.00	45.60	47.60	241,861
2020-06-23	47.80	47.80	45.40	47.60	140,395
2020-06-22	47.80	47.80	45.40	47.40	5,444
2020-06-19	47.80	47.80	45.40	47.40	45,630
2020-06-18	47.25	47.40	45.40	47.40	262,261
2020-06-17	47.25	47.40	45.40	47.40	49,911
2020-06-16	47.25	47.40	45.00	47.40	75,886
2020-06-15	47.00	47.00	45.00	46.50	89,852
2020-06-12	47.40	47.40	45.00	46.50	371,854
2020-06-11	47.50	47.50	46.00	47.30	207,829
2020-06-10	49.05	49.05	46.60	47.50	696,645
2020-06-09	49.60	49.60	47.60	48.60	74,081
2020-06-08	50.25	50.25	48.90	49.60	99,233
2020-06-05	51.20	50.70	49.50	50.25	242,835
2020-06-04	52.50	52.50	50.00	51.20	259,304
2020-06-03	52.00	52.00	49.00	51.30	120,542
2020-06-02	52.00	52.00	49.00	51.50	135,303
2020-06-01	52.05	52.05	49.10	51.50	181,608
2020-05-29	51.50	51.50	51.50	51.50	271,189
2020-05-28	52.00	52.00	49.00	51.50	54,772
2020-05-27	51.05	51.50	48.10	51.05	61,751
2020-05-26	51.05	51.05	48.10	51.05	420,856
2020-05-22	50.20	50.70	48.00	50.70	146,670
2020-05-21	50.20	50.70	48.00	50.70	2,233,441
2020-05-20	50.20	50.70	48.00	50.70	68,792
2020-05-19	50.20	50.70	48.00	50.70	63,990
2020-05-18	49.55	50.60	47.00	50.60	139,426
2020-05-15	49.15	50.00	50.00	49.50	101,662
2020-05-14	49.15	49.15	49.15	49.15	86,170
2020-05-13	49.55	49.90	47.00	49.90	337,928
2020-05-12	48.90	50.40	50.40	49.90	528,095
2020-05-11	46.70	48.90	45.00	48.90	436,981
2020-05-07	45.25	47.00	44.00	47.00	140,816
2020-05-06	45.25	46.25	45.25	46.25	153,016
2020-05-05	45.25	45.25	42.50	45.25	112,094
2020-05-04	45.25	45.25	42.50	45.25	262,536
2020-05-01	45.00	45.25	42.00	45.25	192,021
2020-04-30	42.85	43.35	42.00	43.35	207,374
2020-04-29	43.50	45.00	41.00	43.35	568,483
2020-04-28	41.50	43.35	42.85	41.50	1,107,213
2020-04-27	39.00	41.50	36.00	41.50	134,845
2020-04-24	38.75	38.75	36.00	38.75	50,633
2020-04-23	38.75	38.75	36.00	38.75	106,956
2020-04-22	38.75	38.75	36.00	38.50	108,114
2020-04-21	38.00	38.50	35.00	38.50	316,034
2020-04-20	38.00	38.00	35.00	38.00	152,281
2020-04-17	37.50	38.00	35.00	38.00	56,469
2020-04-16	36.50	36.50	34.00	36.50	212,545
2020-04-15	36.25	36.50	34.00	36.50	451,269
2020-04-14	36.55	36.55	36.55	36.55	301,100
2020-04-09	36.25	36.60	36.25	36.55	119,295
2020-04-08	33.95	35.00	33.45	35.00	210,069
2020-04-07	31.50	33.95	29.00	31.50	210,456
2020-04-06	31.00	31.00	28.00	31.00	234,586
2020-04-03	32.00	32.00	29.00	31.50	0
2020-04-03	32.00	32.00	29.00	31.00	359,533
2020-04-02	30.50	31.50	31.50	31.50	537,998
2020-04-02	30.50	31.00	30.50	30.00	252,698
2020-04-01	30.00	30.00	30.00	30.00	222,905
2020-04-01	30.00	30.00	28.00	30.00	69,105
2020-03-31	28.75	30.00	28.75	28.75	247,204
2020-03-30	28.50	28.75	28.50	28.50	222,226
2020-03-27	28.00	28.00	28.00	28.00	52,195
2020-03-26	28.50	28.50	26.00	28.00	321,559
2020-03-25	27.50	28.00	24.00	27.00	812,460
2020-03-24	28.00	28.00	25.00	27.25	91,610
2020-03-23	28.50	28.85	26.00	30.25	81,075
2020-03-20	29.00	30.10	27.00	29.00	60,844
2020-03-19	30.90	30.90	28.50	30.75	138,763
2020-03-18	34.00	34.00	32.00	35.50	161,413
2020-03-17	36.90	36.90	35.40	36.70	34,986
2020-03-16	38.10	38.10	36.60	38.50	127,515
2020-03-13	38.50	38.50	37.00	38.50	208,861
2020-03-12	39.50	39.50	38.50	42.25	106,698
2020-03-11	42.25	42.25	41.00	42.25	40,473
2020-03-10	41.75	41.75	40.50	41.50	69,928
2020-03-09	42.50	42.50	40.00	44.25	153,466
2020-03-06	45.00	45.00	44.25	44.25	243,016
2020-03-05	45.50	45.50	44.00	45.50	103,389
2020-03-04	44.90	45.50	43.40	44.90	61,829
2020-03-03	44.90	44.90	43.40	44.40	109,434
2020-03-02	44.40	44.50	43.00	43.95	123,405
2020-02-28	45.00	45.00	44.10	47.25	209,950
2020-02-27	49.15	49.15	47.25	49.80	127,702
2020-02-26	50.30	50.30	49.00	50.50	143,980
2020-02-25	50.90	50.90	49.80	50.80	18,512
2020-02-24	51.40	51.40	50.00	50.90	90,303
2020-02-21	51.40	51.40	50.00	50.90	396,407
2020-02-20	51.40	51.40	50.00	51.00	198,136
2020-02-19	51.40	51.40	50.00	51.20	329,129
2020-02-18	51.40	51.40	50.00	51.20	511,410
2020-02-17	51.20	51.20	51.20	51.20	77,598
2020-02-14	51.40	51.50	50.20	51.50	547,585
2020-02-13	51.40	51.50	50.20	51.50	23,703
2020-02-12	51.40	51.50	50.20	51.50	145,640
2020-02-11	51.40	51.50	50.00	51.50	68,743
2020-02-10	51.40	51.40	50.00	51.40	96,286
2020-02-07	51.40	51.40	50.00	51.40	231,579
2020-02-06	51.40	51.40	50.00	51.40	302,915
2020-02-05	51.40	51.50	50.20	51.40	20,747
2020-02-04	51.40	51.50	50.20	51.50	263,519
2020-02-03	51.40	51.50	50.20	51.50	123,579
2020-01-31	51.40	51.50	50.20	51.50	118,310
2020-01-30	51.40	51.50	50.20	51.50	521,246
2020-01-29	51.40	51.50	51.40	51.50	73,395
2020-01-28	51.40	51.40	50.00	51.20	172,347
2020-01-27	51.50	51.50	50.20	51.20	945,193
2020-01-24	51.40	51.40	50.00	51.30	116,328
2020-01-23	51.40	51.40	50.00	51.20	860,201
2020-01-22	51.30	51.30	50.00	51.20	377,300
2020-01-21	51.10	51.20	49.80	51.20	143,055
2020-01-20	51.00	51.00	49.60	50.80	541,235
2020-01-17	51.00	51.00	49.60	50.70	144,178
2020-01-16	50.80	50.80	49.60	50.70	374,828
2020-01-15	50.80	50.80	49.60	50.70	212,266
2020-01-14	50.80	50.80	49.60	50.70	290,529
2020-01-13	50.80	50.80	49.60	50.70	434,808
2020-01-10	51.10	51.10	49.80	50.70	359,957
2020-01-09	51.40	51.10	49.50	51.10	140,613
2020-01-08	51.40	51.40	50.20	51.40	142,677
2020-01-07	51.80	51.80	50.60	51.40	159,133
2020-01-06	52.30	52.30	51.20	51.80	212,705
2020-01-03	52.30	52.30	51.20	52.30	116,819
2020-01-02	52.30	52.30	51.20	52.30	144,542
2019-12-31	52.30	52.30	51.20	52.30	108,558
2019-12-30	52.30	52.30	51.20	52.30	199,115
2019-12-27	51.80	52.30	51.20	52.30	314,080
2019-12-24	51.20	51.70	50.00	51.70	62,035
2019-12-23	51.10	51.10	50.00	51.10	444,869
2019-12-20	51.10	51.10	50.00	51.00	144,905
2019-12-19	51.20	51.00	49.80	51.00	516,447
2019-12-18	51.20	50.40	50.40	51.10	788,054
2019-12-17	51.20	51.20	50.00	50.90	302,319
2019-12-16	50.80	50.90	49.60	50.90	2,062,489
2019-12-13	49.80	50.90	48.80	50.70	927,994
2019-12-12	48.30	48.60	47.60	48.60	132,150
2019-12-11	48.30	48.30	47.60	48.30	262,799
2019-12-10	48.30	48.30	47.60	48.30	111,588
2019-12-09	47.80	48.20	48.20	48.20	185,526
2019-12-06	47.65	47.70	46.70	47.65	73,227
2019-12-05	47.45	47.65	46.50	47.45	198,411
2019-12-04	47.20	47.45	46.20	47.45	91,022
2019-12-03	46.90	47.20	46.20	47.20	195,999
2019-12-02	46.80	46.85	46.00	46.85	282,719
2019-11-29	46.80	46.80	46.00	46.80	605,893
2019-11-28	46.80	46.80	46.00	46.80	188,411
2019-11-27	46.30	46.80	45.60	46.80	628,692
2019-11-26	46.30	46.30	45.60	46.30	141,372
2019-11-25	46.00	46.30	45.60	46.30	312,017
2019-11-22	46.00	46.30	45.60	46.30	40,300
2019-11-21	46.00	46.30	45.60	46.30	75,563
2019-11-20	46.00	46.30	45.60	46.30	432,085
2019-11-19	46.30	46.30	45.60	46.30	98,720
2019-11-18	46.30	46.30	45.60	46.30	146,138
2019-11-15	46.30	46.30	45.60	46.30	84,963
2019-11-14	46.30	46.30	45.60	46.30	398,325
2019-11-13	46.30	46.30	45.60	46.30	86,852
2019-11-12	46.00	46.30	45.40	46.30	318,897
2019-11-11	46.00	46.20	45.40	46.20	239,410
2019-11-08	46.00	46.20	45.40	46.20	239,897
2019-11-07	46.00	46.20	45.40	46.20	78,159
2019-11-06	46.00	46.20	45.40	46.20	123,353
2019-11-05	46.00	46.20	45.40	46.20	369,206
2019-11-04	46.00	46.20	45.40	46.20	424,179
2019-11-01	46.20	46.20	45.40	46.20	161,992
2019-10-31	46.20	46.20	45.40	46.20	950,499
2019-10-30	46.20	46.20	45.40	46.15	226,264
2019-10-29	46.20	46.20	45.40	46.20	38,791
2019-10-28	46.20	46.20	45.40	46.20	46,340
2019-10-25	46.20	46.20	45.40	46.20	38,424
2019-10-24	46.20	46.20	45.40	46.20	93,477
2019-10-23	46.20	46.20	45.40	46.20	23,496
2019-10-22	46.40	46.40	45.40	46.20	159,900
2019-10-21	46.40	46.40	45.40	46.40	108,420
2019-10-18	46.60	46.60	45.60	46.40	248,740
2019-10-17	46.50	46.60	45.60	46.60	141,850
2019-10-16	46.60	46.60	45.60	46.60	159,509
2019-10-15	46.60	46.60	45.60	46.60	91,928
2019-10-14	46.60	46.60	45.60	46.60	30,502
2019-10-11	46.60	46.60	45.60	46.60	137,022
2019-10-10	46.60	46.60	45.60	46.60	46,727
2019-10-09	46.60	46.60	45.60	46.60	105,952
2019-10-08	46.60	46.60	45.60	46.60	87,765
2019-10-07	46.60	46.60	45.60	46.60	164,700
2019-10-04	46.60	46.60	45.60	46.60	52,339
2019-10-03	46.60	46.60	45.60	46.60	190,409
2019-10-02	46.60	46.60	45.60	46.60	56,777
2019-10-01	46.60	46.60	45.60	46.60	115,711
2019-09-30	46.60	46.60	45.60	46.60	79,548
2019-09-27	46.60	46.60	45.60	46.60	93,569
2019-09-26	46.80	46.80	45.80	46.60	87,116
2019-09-25	46.80	46.90	46.00	46.80	228,075
2019-09-24	47.00	47.00	46.00	46.90	41,833
2019-09-23	47.00	47.00	46.00	47.00	106,762
2019-09-20	47.00	47.00	46.00	47.00	217,883
2019-09-19	47.00	47.00	46.00	47.00	65,957
2019-09-18	47.00	47.00	46.00	47.00	383,929
2019-09-17	47.20	47.20	46.20	47.20	121,904
2019-09-16	47.40	47.40	46.40	47.20	133,793
2019-09-13	47.40	47.40	46.40	47.40	112,325
2019-09-12	47.40	47.40	46.40	47.40	16,570
2019-09-11	47.40	47.40	46.40	47.40	186,731
2019-09-10	47.40	47.40	46.40	47.40	233,901
2019-09-09	47.40	47.40	46.40	47.40	120,783
2019-09-06	47.40	47.40	46.40	47.40	22,905
2019-09-05	47.40	47.40	46.40	47.40	124,521
2019-09-04	47.40	47.40	46.40	47.40	112,256
2019-09-03	47.40	47.40	46.40	47.40	60,978
2019-09-02	47.40	47.40	46.40	47.40	63,996
2019-08-30	47.40	47.40	46.40	47.40	25,275
2019-08-29	47.40	47.40	46.40	47.40	866,971
2019-08-28	47.40	47.40	46.40	47.40	85,969
2019-08-27	47.40	47.40	46.40	47.40	37,099
2019-08-23	47.40	47.40	46.40	47.40	141,921
2019-08-22	47.40	47.40	46.40	47.40	235,917
2019-08-21	47.40	47.40	46.40	47.40	228,415
2019-08-20	47.40	47.40	46.40	47.40	470,215
2019-08-19	47.20	47.40	46.20	47.40	206,720
2019-08-16	47.20	47.40	46.20	47.20	73,275
2019-08-15	47.20	47.20	46.20	47.20	76,819
2019-08-14	47.20	47.20	46.20	47.20	241,094
2019-08-13	47.10	47.20	46.20	47.20	253,992
2019-08-12	47.00	47.10	46.00	47.10	248,858
2019-08-09	47.10	47.20	46.20	47.00	121,316
2019-08-08	47.10	47.10	46.20	47.10	115,404
2019-08-07	47.10	47.10	47.10	47.10	192,041
2019-08-06	47.10	47.40	47.40	47.10	985,275
2019-08-05	47.30	47.40	46.80	47.10	256,138
2019-08-02	47.30	47.40	46.80	47.40	290,405
2019-08-01	47.55	47.65	46.80	47.65	977,213
2019-07-31	47.00	46.60	46.60	47.65	436,260
2019-07-30	47.75	46.40	46.40	47.20	519,612
2019-07-29	47.75	46.60	46.60	47.80	390,756
2019-07-26	48.00	48.00	47.00	47.80	568,500
2019-07-25	48.00	48.10	47.20	48.00	116,487
2019-07-24	48.80	48.80	47.60	48.10	252,362
2019-07-23	49.00	49.00	48.00	48.80	704,938
2019-07-22	49.00	49.00	48.00	49.00	458,561
2019-07-19	49.00	49.00	48.00	49.00	119,089
2019-07-18	49.00	49.00	48.00	49.00	439,795
2019-07-17	49.40	49.40	48.20	49.10	375,490
2019-07-16	49.40	49.40	48.20	49.30	594,663
2019-07-15	49.40	49.40	48.20	49.40	155,641
2019-07-12	49.40	49.40	48.20	49.40	80,260
2019-07-11	49.10	49.40	48.20	49.40	148,877
2019-07-10	49.10	48.20	48.20	49.10	252,744
2019-07-09	49.10	49.10	48.20	49.10	332,573
2019-07-08	50.00	50.00	49.00	49.10	686,142
2019-07-05	50.60	50.60	49.40	50.10	510,768
2019-07-04	50.60	50.60	49.40	50.50	971,813
2019-07-03	50.60	50.60	49.40	50.50	170,701
2019-07-02	50.60	50.60	49.40	50.50	151,151
2019-07-01	50.60	50.60	49.40	50.50	117,893
2019-06-28	50.60	50.60	49.40	50.50	51,204
2019-06-27	50.50	50.60	49.40	50.50	465,293
2019-06-26	51.00	51.10	50.00	50.60	162,535
2019-06-25	51.00	51.10	50.00	51.10	115,358
2019-06-24	50.90	51.10	47.70	51.10	241,369
2019-06-21	50.90	50.90	49.80	50.70	200,529
2019-06-20	50.30	50.70	49.00	50.70	744,462
2019-06-19	50.40	50.40	49.00	50.30	277,375
2019-06-18	50.40	50.40	49.00	50.30	666,629
2019-06-17	50.30	50.30	49.00	50.30	178,590
2019-06-14	50.00	50.10	49.00	50.10	715,962
2019-06-13	50.80	50.80	49.80	50.00	188,735
2019-06-12	51.20	51.20	50.20	50.80	83,872
2019-06-11	52.20	52.20	51.20	51.20	137,197
2019-06-10	53.50	53.50	52.60	52.60	273,728
2019-06-07	53.70	53.70	52.80	53.50	89,877
2019-06-06	54.00	54.00	53.00	53.70	230,671
2019-06-05	54.20	54.20	53.40	54.00	84,819
2019-06-04	54.30	54.30	53.60	54.20	106,600
2019-06-03	54.40	54.40	53.80	54.30	110,891
2019-05-31	54.40	54.40	53.80	54.40	306,631
2019-05-30	54.40	54.40	53.80	54.40	34,325
2019-05-29	54.40	54.40	53.80	54.40	195,279
2019-05-28	54.40	54.40	54.40	54.40	184,886
2019-05-24	54.40	54.40	53.80	54.40	206,155
2019-05-23	54.50	54.50	54.00	54.40	49,754
2019-05-22	54.50	54.50	54.00	54.50	337,126
2019-05-21	54.50	54.50	54.00	54.50	44,405
2019-05-20	54.50	54.50	54.00	54.50	400,126
2019-05-17	54.50	54.50	54.00	54.50	196,475
2019-05-16	54.50	54.50	54.00	54.50	118,011
2019-05-15	54.50	54.50	54.00	54.50	205,951
2019-05-14	54.40	54.40	54.00	54.40	32,126
2019-05-13	54.30	54.30	53.80	54.30	172,788
2019-05-10	54.20	54.30	53.60	54.30	189,647
2019-05-09	54.60	54.20	53.80	54.10	635,842
2019-05-08	54.50	54.50	53.40	54.50	113,648
2019-05-07	54.50	54.50	53.40	54.40	416,264

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