Inv Us Mlp A Share History

Inv Us Mlp A Share Price history. The following table shows end-of-day data MLPS historical share prices for Inv Us Mlp A, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	120.83	120.83	120.83	120.83	0
2024-05-03	120.17	120.83	120.17	120.83	0
2024-05-02	120.09	120.09	120.09	120.17	8
2024-05-01	121.00	121.00	119.80	119.52	124
2024-04-30	123.00	123.41	122.00	122.47	324
2024-04-29	121.49	122.57	121.49	122.61	453
2024-04-26	122.46	122.46	122.46	120.95	114,410
2024-04-25	120.97	120.98	120.97	120.98	0
2024-04-24	121.10	121.10	120.97	120.97	0
2024-04-23	120.74	121.10	120.74	121.10	0
2024-04-22	120.68	120.74	120.68	120.74	1
2024-04-19	118.90	119.00	118.78	120.68	69
2024-04-18	118.49	118.82	118.43	118.73	713
2024-04-17	117.36	118.04	117.36	117.63	78,006
2024-04-16	118.00	118.05	116.62	116.88	1,307
2024-04-15	121.23	121.23	118.91	118.91	0
2024-04-12	119.90	121.23	119.90	121.23	0
2024-04-11	120.70	120.70	120.70	119.90	125
2024-04-10	122.00	122.00	121.77	121.33	490
2024-04-09	121.77	121.77	121.77	121.70	200
2024-04-08	122.49	122.49	122.49	122.67	60
2024-04-05	123.54	123.54	122.45	122.58	214
2024-04-04	123.52	123.52	123.52	123.68	9
2024-04-03	121.51	123.05	121.51	123.05	0
2024-04-02	121.25	121.51	121.25	121.51	72
2024-04-01	120.15	120.15	120.15	120.15	0
2024-03-29	120.15	120.15	120.15	120.15	0
2024-03-28	120.10	120.10	120.10	120.15	3
2024-03-27	119.41	119.41	119.39	119.35	887
2024-03-26	118.57	118.57	118.57	118.96	1
2024-03-25	120.24	120.24	119.54	119.85	382
2024-03-22	120.69	120.69	120.61	119.49	22
2024-03-21	120.50	120.50	120.50	120.20	210
2024-03-20	119.87	119.87	119.87	119.76	11
2024-03-19	118.53	118.55	118.53	119.12	77
2024-03-18	117.32	117.88	117.32	117.88	0
2024-03-15	116.45	117.32	116.45	117.32	1,931
2024-03-14	118.40	118.40	117.08	116.98	507
2024-03-13	118.17	118.55	118.17	118.55	0
2024-03-12	118.60	118.61	118.33	118.17	57
2024-03-11	118.20	118.24	116.88	117.94	403
2024-03-08	119.16	119.16	118.23	118.23	0
2024-03-07	119.09	119.16	119.09	119.16	77,425
2024-03-06	118.39	118.39	118.39	119.09	10
2024-03-05	117.80	117.80	117.80	118.34	46
2024-03-04	118.42	118.42	117.63	117.76	102
2024-03-01	116.24	117.49	116.24	117.49	0
2024-02-29	115.27	116.23	115.27	116.24	310
2024-02-28	116.25	116.25	116.25	116.33	700
2024-02-27	116.54	116.54	116.48	116.37	209
2024-02-26	117.16	117.16	117.11	117.05	18
2024-02-23	117.66	117.66	116.17	117.24	260
2024-02-22	116.99	116.99	116.99	116.55	3
2024-02-21	115.74	116.54	115.74	116.89	311
2024-02-20	115.25	115.42	115.25	115.42	605
2024-02-19	115.75	116.03	114.84	115.25	352
2024-02-16	114.46	115.57	114.46	115.57	440
2024-02-15	113.41	113.41	113.41	114.46	13
2024-02-14	112.42	112.83	112.42	112.76	62
2024-02-13	113.23	113.23	113.23	112.78	3
2024-02-12	111.42	112.72	111.42	112.72	0
2024-02-09	112.21	112.22	112.21	111.42	266
2024-02-08	110.54	110.63	110.54	111.09	170
2024-02-07	111.90	111.90	111.34	110.99	111
2024-02-06	111.40	111.40	111.40	111.39	276
2024-02-05	111.43	111.43	111.43	111.43	158
2024-02-02	113.50	113.50	112.12	112.04	3
2024-02-01	112.74	113.49	112.74	113.49	957
2024-01-31	112.54	112.77	112.54	112.77	0
2024-01-30	112.34	112.36	112.15	112.54	21
2024-01-29	112.69	112.69	111.91	111.87	209
2024-01-26	110.89	112.14	110.89	112.14	0
2024-01-25	111.83	111.83	110.80	110.89	504
2024-01-24	109.99	110.61	109.99	110.80	292
2024-01-23	110.43	110.43	110.43	109.66	4
2024-01-22	108.59	109.64	108.59	109.51	1,427
2024-01-19	108.05	108.05	107.90	107.96	7
2024-01-18	108.56	109.49	107.90	107.93	2,409
2024-01-17	109.80	109.80	108.47	108.40	273
2024-01-16	109.30	109.50	109.30	109.43	98
2024-01-15	108.88	109.32	108.88	109.32	4
2024-01-12	108.90	109.10	108.40	108.88	368
2024-01-11	108.21	108.80	107.77	108.37	772
2024-01-10	108.30	109.00	108.30	108.11	217
2024-01-09	108.14	108.14	108.02	108.02	36
2024-01-08	108.86	108.86	108.86	108.14	750
2024-01-05	108.41	108.41	108.41	109.07	33
2024-01-04	108.39	109.34	108.39	109.34	0
2024-01-03	107.74	108.39	107.74	108.39	0
2024-01-02	107.25	108.81	107.25	107.74	1,507
2024-01-01	107.72	107.72	107.72	107.72	0
2023-12-29	107.18	107.18	107.18	107.72	455
2023-12-28	108.18	108.37	108.18	108.37	0
2023-12-27	108.59	108.59	108.18	108.18	0
2023-12-26	108.59	108.59	108.59	108.59	0
2023-12-25	108.59	108.59	108.59	108.59	0
2023-12-22	108.41	108.59	108.41	108.59	0
2023-12-21	107.59	107.59	107.59	108.41	3
2023-12-20	106.98	108.01	106.98	108.01	0
2023-12-19	106.85	106.85	106.40	106.98	27
2023-12-18	104.52	104.52	104.52	106.38	237
2023-12-15	105.66	105.66	105.66	105.20	200
2023-12-14	104.85	105.14	104.85	106.12	562
2023-12-13	103.71	103.71	103.59	103.59	0
2023-12-12	105.26	105.26	103.71	103.71	0
2023-12-11	106.09	106.09	106.09	105.26	5
2023-12-08	106.06	106.50	105.77	106.35	136
2023-12-07	106.93	106.93	105.78	105.78	0
2023-12-06	107.81	107.81	107.81	106.93	67
2023-12-05	109.60	109.60	108.78	108.78	0
2023-12-04	110.01	110.01	109.60	109.60	0
2023-12-01	108.92	110.05	108.80	110.01	580
2023-11-30	108.46	108.86	108.46	108.86	0
2023-11-29	108.74	108.74	108.11	108.46	42
2023-11-28	108.55	108.55	108.23	108.23	0
2023-11-27	108.60	108.60	108.55	108.55	0
2023-11-24	107.64	108.60	107.64	108.60	0
2023-11-23	107.10	107.64	107.10	107.64	0
2023-11-22	107.25	107.25	107.10	107.10	0
2023-11-21	107.30	107.30	107.25	107.25	0
2023-11-20	106.97	107.30	106.97	107.30	0
2023-11-17	105.61	106.97	105.61	106.97	0
2023-11-16	107.71	107.71	105.61	105.61	0
2023-11-15	106.23	107.88	106.23	107.71	128
2023-11-14	105.96	106.65	105.96	106.65	0
2023-11-13	105.16	105.16	105.16	105.96	499
2023-11-10	104.84	105.58	104.84	105.58	28
2023-11-09	105.28	105.28	104.84	104.84	0
2023-11-08	106.04	106.04	105.61	105.28	260
2023-11-07	105.81	105.81	105.81	105.64	130
2023-11-06	108.10	108.10	108.10	107.56	135
2023-11-03	107.26	107.26	107.26	107.57	480
2023-11-02	104.39	105.91	104.39	105.91	0
2023-11-01	103.63	104.39	103.63	104.39	0
2023-10-31	102.76	103.63	102.76	103.63	0
2023-10-30	103.33	103.33	103.33	103.33	0
2023-10-27	103.35	103.42	103.18	103.33	128
2023-10-26	105.40	105.40	104.85	104.07	276
2023-10-25	104.89	105.50	104.89	105.00	7,716
2023-10-24	105.21	105.21	104.80	104.80	0
2023-10-23	105.42	105.42	105.21	105.21	0
2023-10-20	106.20	106.20	105.42	105.42	0
2023-10-19	106.20	106.20	106.20	106.20	0
2023-10-18	105.66	106.20	105.66	106.20	0
2023-10-17	105.31	105.66	105.31	105.66	0
2023-10-16	104.59	105.31	104.59	105.31	0
2023-10-13	103.62	104.59	103.62	104.59	0
2023-10-12	104.17	104.17	103.62	103.62	0
2023-10-11	104.24	104.24	104.17	104.17	0
2023-10-10	104.29	104.29	104.29	104.24	507
2023-10-09	101.56	103.43	101.56	103.43	0
2023-10-06	100.72	100.72	100.72	101.56	1,639
2023-10-05	99.79	100.35	99.79	100.35	0
2023-10-04	99.48	99.48	99.48	99.79	380
2023-10-03	101.75	101.75	101.75	101.40	300
2023-10-02	103.20	103.39	103.20	103.10	141
2023-09-29	104.87	104.87	104.87	104.96	500
2023-09-28	103.87	103.87	103.17	105.07	600
2023-09-27	103.67	104.24	103.67	104.24	0
2023-09-26	104.58	104.58	103.67	103.67	0
2023-09-25	103.55	103.87	103.55	104.58	102
2023-09-22	104.55	104.55	104.52	104.52	150,000
2023-09-21	105.13	105.13	104.55	104.55	0
2023-09-20	103.77	105.13	103.77	105.13	150,000
2023-09-19	103.18	103.77	103.18	103.77	150,000
2023-09-18	103.18	103.18	103.18	103.18	5
2023-09-15	103.09	103.09	102.92	102.92	11
2023-09-14	103.13	103.13	103.13	103.09	390
2023-09-13	102.70	102.70	102.70	102.56	180
2023-09-12	102.00	102.00	102.00	102.60	791
2023-09-11	101.92	101.92	101.84	101.84	0
2023-09-08	101.31	101.92	101.31	101.92	0
2023-09-07	101.16	101.31	101.16	101.31	0
2023-09-06	102.60	102.60	101.16	101.16	0
2023-09-05	102.13	102.60	102.13	102.60	0
2023-09-04	102.07	102.13	102.07	102.13	96
2023-09-01	101.54	102.07	101.54	102.07	0
2023-08-31	101.38	101.54	101.38	101.54	0
2023-08-30	100.68	101.38	100.68	101.38	0
2023-08-29	100.79	100.79	100.79	100.68	100
2023-08-28	99.82	99.82	99.82	99.82	0
2023-08-25	100.30	100.30	99.82	99.82	0
2023-08-24	99.74	100.30	99.74	100.30	0
2023-08-23	100.24	100.24	99.74	99.74	0
2023-08-22	100.87	100.87	100.24	100.24	0
2023-08-21	100.61	100.87	100.61	100.87	0
2023-08-18	100.33	100.33	100.06	100.61	1,050
2023-08-17	99.92	100.25	99.92	100.25	0
2023-08-16	99.51	100.45	99.51	99.92	2,595
2023-08-15	100.83	100.83	100.00	100.00	0
2023-08-14	100.80	100.83	100.80	100.83	0
2023-08-11	100.36	100.80	100.36	100.80	0
2023-08-10	100.40	100.40	100.36	100.36	0
2023-08-09	99.64	100.40	99.64	100.40	0
2023-08-08	99.75	99.75	99.75	99.64	370
2023-08-07	100.56	100.56	100.14	100.14	0
2023-08-04	101.95	101.95	101.95	100.56	516
2023-08-03	101.58	101.98	101.58	101.98	0
2023-08-02	102.47	102.47	101.58	101.58	0
2023-08-01	103.45	103.45	102.47	102.47	5,000
2023-07-31	102.13	103.45	102.13	103.45	0
2023-07-28	101.38	102.13	100.96	102.13	3,156
2023-07-27	102.14	102.14	102.00	102.00	0
2023-07-26	102.04	102.04	102.04	102.14	500
2023-07-25	101.24	101.24	101.24	102.18	96
2023-07-24	100.39	100.39	100.39	101.71	15
2023-07-21	100.64	100.75	100.64	100.75	0
2023-07-20	100.54	100.66	100.52	100.64	849
2023-07-19	100.39	100.60	100.39	100.60	0
2023-07-18	99.09	100.39	99.09	100.39	0
2023-07-17	99.09	99.09	99.09	99.09	0
2023-07-14	100.26	100.26	99.09	99.09	0
2023-07-13	100.49	100.85	99.77	100.26	567
2023-07-12	99.57	99.57	99.57	99.57	7
2023-07-11	99.41	99.41	99.41	99.70	3
2023-07-10	97.38	98.46	97.38	98.65	482
2023-07-07	97.14	97.14	97.14	97.12	9
2023-07-06	96.67	96.67	96.13	96.13	734
2023-07-05	97.55	97.55	97.32	97.32	0
2023-07-04	97.41	97.43	97.41	97.55	20
2023-07-03	96.98	97.68	96.98	97.68	0
2023-06-30	96.17	96.98	96.17	96.98	0
2023-06-29	95.99	96.20	95.99	96.17	1,010
2023-06-28	95.43	95.43	94.61	94.98	1,451
2023-06-27	94.52	94.84	94.52	94.86	473
2023-06-26	93.81	94.85	93.07	94.69	15,159
2023-06-23	94.13	94.13	92.84	94.19	2,524
2023-06-22	96.12	96.12	94.68	94.68	0
2023-06-21	95.97	95.97	95.97	96.12	148
2023-06-20	95.33	95.33	95.33	95.60	200
2023-06-19	96.50	96.50	96.17	96.17	0
2023-06-16	96.50	96.50	96.50	96.50	1,721
2023-06-15	95.58	96.48	95.58	96.48	180
2023-06-14	95.91	95.91	95.91	95.58	136
2023-06-13	95.33	95.78	95.33	95.78	0
2023-06-12	95.86	95.86	95.33	95.33	0
2023-06-09	96.47	96.47	95.86	95.86	0
2023-06-08	96.38	96.38	96.38	96.47	56
2023-06-07	95.95	97.03	95.95	97.03	0
2023-06-06	95.23	95.23	95.23	95.95	551
2023-06-05	96.07	96.38	95.83	95.76	3,788
2023-06-02	94.53	94.53	94.53	95.45	263
2023-06-01	93.41	93.48	91.14	94.25	2,256
2023-05-31	93.55	93.55	93.14	93.14	320
2023-05-30	94.47	94.47	94.47	93.55	554
2023-05-29	94.92	94.92	94.92	94.92	0
2023-05-26	95.15	95.15	94.92	94.92	0
2023-05-25	96.73	96.73	95.15	95.15	0
2023-05-24	97.33	97.33	96.73	96.73	0
2023-05-23	96.54	97.33	96.54	97.33	0
2023-05-22	97.12	97.12	96.54	96.54	0
2023-05-19	96.06	97.12	96.06	97.12	0
2023-05-18	95.08	96.06	95.08	96.06	0
2023-05-17	94.98	95.08	94.98	95.08	0
2023-05-16	95.74	95.74	94.98	94.98	0
2023-05-15	93.68	95.00	93.68	95.74	3,782
2023-05-12	92.54	93.21	92.54	93.21	0
2023-05-11	92.48	92.54	92.48	92.54	0
2023-05-10	92.64	92.64	92.48	92.48	0
2023-05-09	92.53	92.64	92.53	92.64	0
2023-05-08	92.53	92.53	92.53	92.53	0
2023-05-05	92.03	92.73	92.03	92.53	1,729
2023-05-04	92.81	92.81	91.56	91.56	0
2023-05-03	92.42	92.81	92.42	92.81	0
2023-05-02	95.17	95.17	92.42	92.42	293
2023-05-01	95.17	95.17	95.17	95.17	0
2023-04-28	94.82	95.01	94.82	95.17	644
2023-04-27	94.44	94.44	94.22	94.22	0
2023-04-26	94.06	94.06	94.06	94.44	3
2023-04-25	95.31	95.31	94.79	94.79	0
2023-04-24	94.70	94.70	94.70	95.31	235
2023-04-21	94.51	94.51	94.51	94.56	607
2023-04-20	94.51	94.54	94.51	93.96	863
2023-04-19	95.36	95.36	94.73	94.73	0
2023-04-18	95.44	95.44	95.36	95.36	1,163
2023-04-17	95.39	95.45	95.39	95.44	2
2023-04-14	95.20	95.20	95.20	95.17	181
2023-04-13	95.37	95.37	95.14	95.25	595
2023-04-12	95.47	95.47	95.47	95.06	126
2023-04-11	93.90	93.98	93.88	94.89	17
2023-04-10	94.23	94.23	94.23	94.23	0
2023-04-07	94.23	94.23	94.23	94.23	0
2023-04-06	94.60	94.79	94.15	94.23	1,658
2023-04-05	94.56	94.56	94.56	94.03	4
2023-04-04	95.91	96.01	95.50	94.07	3,088
2023-04-03	94.73	95.93	94.73	95.00	7,911
2023-03-31	93.42	93.42	93.18	93.39	408
2023-03-30	93.02	93.02	92.95	92.98	39
2023-03-29	92.25	92.25	92.25	92.17	45
2023-03-28	90.64	90.64	90.64	91.67	15
2023-03-27	89.52	89.52	89.52	89.85	18
2023-03-24	87.07	87.07	87.07	88.60	27
2023-03-23	89.60	89.60	89.60	89.62	13
2023-03-22	90.83	90.85	90.83	90.91	28
2023-03-21	89.78	89.86	89.78	90.97	15
2023-03-20	89.13	89.13	89.13	89.95	56
2023-03-17	90.08	90.08	88.35	88.63	340
2023-03-16	88.70	88.70	88.53	88.69	87
2023-03-15	89.83	90.06	89.00	88.59	4,408
2023-03-14	91.44	92.74	91.44	93.31	35
2023-03-13	93.93	93.93	92.51	92.56	64
2023-03-10	93.96	93.96	93.92	94.75	49
2023-03-09	95.10	95.10	95.07	95.21	29
2023-03-08	95.53	95.64	94.86	94.99	90
2023-03-07	96.32	96.32	96.32	95.78	26
2023-03-06	95.89	96.04	95.88	96.72	288
2023-03-03	96.08	96.08	96.08	96.50	35
2023-03-02	94.63	94.83	94.63	95.68	42
2023-03-01	94.33	94.76	94.33	94.78	256
2023-02-28	95.64	95.64	95.64	95.26	26
2023-02-27	95.54	95.54	95.51	95.37	21
2023-02-24	95.88	95.88	94.92	95.26	348
2023-02-23	95.99	95.99	95.99	95.52	39
2023-02-22	94.56	95.46	94.56	95.37	71
2023-02-21	95.62	95.62	95.62	95.25	39
2023-02-20	96.39	96.39	95.87	95.87	0
2023-02-17	97.01	97.01	96.52	96.39	103
2023-02-16	97.86	97.92	97.83	97.70	17
2023-02-15	97.76	97.76	97.76	98.18	12
2023-02-14	97.34	97.34	97.34	97.89	20
2023-02-13	96.99	97.44	96.99	97.72	118
2023-02-10	95.97	95.97	95.97	96.85	15
2023-02-09	96.55	96.55	96.55	96.38	17
2023-02-08	95.65	95.65	95.65	95.40	23
2023-02-07	95.96	95.96	95.96	95.59	35
2023-02-06	95.61	95.61	95.61	95.78	22
2023-02-03	95.82	95.82	95.82	96.72	241
2023-02-02	95.50	95.50	95.50	96.30	25
2023-02-01	95.66	95.66	95.66	95.95	18
2023-01-31	95.96	95.96	94.97	95.91	313
2023-01-30	96.75	96.85	96.58	96.49	591
2023-01-27	97.16	97.16	97.16	96.96	20
2023-01-26	96.34	96.34	96.34	96.44	34
2023-01-25	95.77	95.78	94.63	96.11	629
2023-01-24	95.72	95.72	95.67	96.02	4,516
2023-01-23	94.56	95.21	94.56	96.08	335
2023-01-20	93.60	93.80	93.60	94.83	162
2023-01-19	92.67	92.67	92.67	93.42	20
2023-01-18	94.66	94.66	94.66	94.81	28
2023-01-17	94.34	94.34	94.34	95.04	20
2023-01-16	94.16	94.25	94.16	94.44	709
2023-01-13	94.56	94.74	94.56	94.82	23
2023-01-12	93.64	94.08	93.64	94.57	164
2023-01-11	92.38	92.99	92.38	93.16	431
2023-01-10	92.71	92.71	92.71	92.57	5
2023-01-09	93.15	93.15	93.15	93.42	9
2023-01-06	89.06	92.19	89.06	92.19	0
2023-01-05	89.35	89.37	89.35	89.06	13
2023-01-04	88.58	89.17	88.58	89.32	105
2023-01-03	89.43	89.43	89.43	89.50	578
2023-01-02	90.23	90.23	90.23	90.23	0
2022-12-30	90.56	90.56	90.11	90.23	49
2022-12-29	88.74	88.74	88.74	90.00	303
2022-12-28	91.46	91.46	90.01	89.40	256
2022-12-27	89.23	89.23	89.23	89.23	0
2022-12-26	89.23	89.23	89.23	89.23	0
2022-12-23	89.14	89.14	89.14	89.23	27
2022-12-22	90.27	90.27	90.21	89.25	45
2022-12-21	89.40	90.48	89.33	89.97	62,038
2022-12-20	88.29	88.29	88.29	88.79	25
2022-12-19	89.88	89.88	89.88	89.26	21
2022-12-16	88.61	88.61	88.61	89.15	31
2022-12-15	90.19	90.56	89.78	89.45	39
2022-12-14	91.88	91.88	91.88	91.32	40
2022-12-13	91.25	91.25	90.78	91.26	43
2022-12-12	88.59	89.06	88.59	90.43	42
2022-12-09	90.63	90.63	90.14	90.20	1,209
2022-12-08	91.42	91.43	90.75	90.92	440
2022-12-07	91.10	91.10	91.10	91.10	15
2022-12-06	92.33	93.02	92.33	92.00	581
2022-12-05	95.30	95.30	94.42	94.15	145
2022-12-02	94.92	94.92	94.43	95.01	450
2022-12-01	95.90	95.91	95.90	95.68	29
2022-11-30	94.83	94.83	94.83	95.33	15
2022-11-29	93.82	93.82	93.73	93.96	13
2022-11-28	93.00	93.00	92.96	93.39	28
2022-11-25	94.60	94.63	94.15	94.56	594
2022-11-24	94.38	94.44	94.38	94.44	0
2022-11-23	94.13	94.13	94.13	94.38	8
2022-11-22	92.98	94.19	92.98	94.41	262
2022-11-21	92.60	92.77	92.60	91.18	2,020
2022-11-18	92.87	92.87	92.09	93.03	542
2022-11-17	92.86	92.86	92.83	92.59	20
2022-11-16	93.30	93.30	93.30	93.52	17
2022-11-15	94.07	94.34	93.92	94.40	616
2022-11-14	93.34	95.01	93.34	94.94	538
2022-11-11	95.07	95.15	95.07	94.17	57
2022-11-10	92.09	92.09	92.09	93.89	19
2022-11-09	95.02	95.02	94.89	93.67	562
2022-11-08	95.03	95.80	95.03	95.50	661
2022-11-07	95.12	95.12	95.12	95.99	7
2022-11-04	95.68	95.68	94.44	94.55	131
2022-11-03	94.06	94.06	93.63	94.82	179
2022-11-02	95.54	95.54	95.54	94.63	158
2022-11-01	95.89	95.94	95.89	95.81	232
2022-10-31	93.37	95.30	93.37	94.69	31
2022-10-28	92.75	92.75	92.75	93.04	9
2022-10-27	92.72	92.72	92.72	94.23	22
2022-10-26	92.28	92.95	92.28	93.09	56
2022-10-25	90.05	90.05	90.05	91.85	34
2022-10-24	90.78	90.78	90.78	91.10	62
2022-10-21	90.15	90.15	90.14	91.13	47
2022-10-20	91.05	91.05	91.05	91.65	12
2022-10-19	90.97	90.97	90.97	90.89	26
2022-10-18	89.83	90.09	89.83	90.04	97
2022-10-17	88.70	88.70	88.50	89.30	284
2022-10-14	88.77	88.77	88.77	88.84	64
2022-10-13	87.86	87.95	87.65	89.23	941
2022-10-12	88.45	88.45	87.60	87.68	602
2022-10-11	86.90	86.90	86.06	87.64	221
2022-10-10	87.86	87.86	87.86	87.66	47
2022-10-07	88.73	88.73	88.50	89.24	69
2022-10-06	88.02	88.02	88.02	88.78	35
2022-10-05	87.76	88.17	87.67	88.49	153
2022-10-04	87.30	87.30	87.30	88.80	26
2022-10-03	85.34	85.34	85.29	86.02	165
2022-09-30	84.71	84.71	84.05	85.10	846
2022-09-29	85.26	85.26	83.61	83.79	673
2022-09-28	80.95	84.21	80.95	84.21	192
2022-09-27	81.05	81.05	81.05	82.51	14
2022-09-26	81.79	82.10	81.79	81.83	245
2022-09-23	86.50	86.50	86.50	82.55	19
2022-09-22	90.04	90.04	89.41	88.51	50
2022-09-21	90.91	91.35	90.91	90.87	2,607
2022-09-20	91.01	91.01	90.50	90.26	113
2022-09-19	90.38	90.38	90.38	90.38	0
2022-09-16	92.50	92.50	90.59	90.38	756
2022-09-15	93.07	93.31	93.07	92.97	388
2022-09-14	91.41	91.41	91.41	93.47	135
2022-09-13	93.20	93.20	92.87	92.25	2,570
2022-09-12	92.29	93.11	92.29	93.01	278
2022-09-09	91.00	91.00	91.00	91.59	364
2022-09-08	89.91	90.35	89.91	89.90	34
2022-09-07	89.37	90.39	89.37	89.96	217
2022-09-06	91.07	91.07	91.07	90.22	74
2022-09-05	90.97	91.33	90.97	91.33	0
2022-09-02	90.00	90.00	89.65	90.97	34
2022-09-01	89.56	90.01	89.56	89.12	789
2022-08-31	89.86	89.86	89.86	91.24	427
2022-08-30	94.25	94.25	93.28	91.18	2,073
2022-08-29	92.62	92.62	92.62	92.62	0
2022-08-26	93.57	94.12	93.57	92.62	91
2022-08-25	93.51	94.49	93.38	93.43	617
2022-08-24	92.91	93.68	92.91	93.01	1,685
2022-08-23	91.66	91.66	91.20	93.00	9
2022-08-22	89.97	90.85	89.97	90.75	49
2022-08-19	90.90	90.90	89.88	90.51	220
2022-08-18	88.99	90.90	88.74	90.87	547
2022-08-17	89.24	89.24	88.81	88.63	24
2022-08-16	88.13	88.93	88.11	88.78	1,204
2022-08-15	88.72	88.72	87.05	88.00	800
2022-08-12	88.16	88.72	88.16	88.50	652
2022-08-11	87.19	87.19	86.85	88.10	153
2022-08-10	85.20	85.48	84.83	86.34	885
2022-08-09	85.47	85.47	84.77	85.28	357
2022-08-08	85.00	85.00	84.71	85.49	338
2022-08-05	84.01	84.55	84.01	84.76	180
2022-08-04	87.50	87.50	85.00	85.19	3,860
2022-08-03	87.16	87.60	87.16	86.52	89
2022-08-02	86.71	86.71	86.37	86.83	42
2022-08-01	86.77	87.21	86.77	86.24	72
2022-07-29	87.51	88.44	87.21	87.91	4,566
2022-07-28	86.48	86.57	85.83	86.61	776
2022-07-27	84.67	84.77	84.20	84.97	505
2022-07-26	83.25	84.52	83.25	83.80	1,095
2022-07-25	80.38	81.50	80.38	82.69	1,691
2022-07-22	80.71	80.71	80.71	81.29	37
2022-07-21	81.11	81.11	80.33	80.33	362
2022-07-20	80.82	81.10	80.57	81.13	2,807
2022-07-19	79.76	79.76	79.76	80.61	70
2022-07-18	78.51	79.21	78.51	79.93	3,106
2022-07-15	76.74	77.40	76.74	77.62	224
2022-07-14	76.44	76.73	75.57	75.33	4,659
2022-07-13	76.73	77.63	76.73	77.33	696
2022-07-12	76.97	76.97	76.97	76.96	101
2022-07-11	77.73	77.73	77.43	77.25	181
2022-07-08	77.70	77.70	77.52	78.51	275
2022-07-07	74.89	75.26	74.89	77.23	66
2022-07-06	75.77	75.77	75.77	73.12	20
2022-07-05	77.91	78.20	74.25	74.32	198
2022-07-04	76.56	78.16	76.56	78.16	0
2022-07-01	76.98	76.98	76.23	76.56	365
2022-06-30	77.09	77.09	76.66	76.75	77
2022-06-29	78.94	78.94	78.94	77.35	6
2022-06-28	78.67	78.85	78.41	78.86	136
2022-06-27	76.65	77.78	76.65	77.78	165
2022-06-24	75.05	76.25	75.05	76.39	1,199
2022-06-23	76.00	76.00	76.00	74.82	27
2022-06-22	77.49	77.91	76.37	76.96	1,626
2022-06-21	76.99	79.19	76.99	79.11	1,059
2022-06-20	76.24	76.24	76.24	76.59	10
2022-06-17	78.61	78.61	78.61	75.43	183
2022-06-16	80.87	81.08	79.45	79.44	1,468
2022-06-15	85.00	85.00	83.23	83.35	751
2022-06-14	85.41	86.43	85.15	86.65	3,130
2022-06-13	87.97	88.91	85.25	85.91	7,004
2022-06-10	91.64	92.10	89.70	89.70	1,254
2022-06-09	92.67	92.67	91.56	91.52	4,437
2022-06-08	93.08	93.27	92.55	93.46	3,976
2022-06-07	92.02	92.02	91.66	92.47	106
2022-06-06	91.63	92.32	91.63	91.75	797
2022-06-03	89.71	89.71	89.71	89.71	0
2022-06-02	89.71	89.71	89.71	89.71	0
2022-06-01	89.96	90.77	89.74	89.71	831
2022-05-31	90.49	90.53	89.92	89.49	618
2022-05-30	90.50	90.50	90.32	90.31	477
2022-05-27	88.78	88.80	88.78	89.11	63
2022-05-26	88.42	88.42	88.42	89.21	352
2022-05-25	86.25	87.14	86.25	87.34	2,348
2022-05-24	85.74	85.74	85.74	84.90	47
2022-05-23	84.59	86.04	84.59	86.06	483
2022-05-20	84.95	85.00	84.24	84.45	879
2022-05-19	85.00	85.00	83.67	83.96	1,757
2022-05-18	85.82	85.82	84.73	84.66	623
2022-05-17	84.50	85.88	84.50	86.02	1,667
2022-05-16	83.40	84.34	83.40	84.78	582
2022-05-13	81.84	81.84	81.84	83.66	544
2022-05-12	80.63	80.77	80.63	81.61	13
2022-05-11	83.89	84.24	82.82	84.06	2,792
2022-05-10	82.60	82.60	81.27	81.27	0
2022-05-09	86.80	86.80	82.60	82.60	0
2022-05-06	86.63	86.85	86.63	86.80	174
2022-05-05	85.10	86.06	85.10	86.06	2,000
2022-05-04	85.67	85.79	85.00	85.10	484
2022-05-03	83.27	84.86	83.27	84.63	189
2022-05-02	84.40	84.40	84.40	84.40	0
2022-04-29	84.46	84.46	84.45	84.40	95
2022-04-28	83.34	83.34	83.34	83.37	155
2022-04-27	82.63	82.63	82.63	82.47	25
2022-04-26	82.06	82.06	82.06	82.79	34
2022-04-25	83.80	83.81	81.01	80.04	810
2022-04-22	85.66	85.92	85.66	85.88	59
2022-04-21	88.88	88.88	88.77	88.29	132
2022-04-20	86.24	87.52	86.24	87.52	0
2022-04-19	86.12	86.12	86.00	86.24	532
2022-04-18	85.99	85.99	85.99	85.99	0
2022-04-15	85.99	85.99	85.99	85.99	0
2022-04-14	85.78	85.78	85.78	85.99	5
2022-04-13	85.57	85.59	85.47	85.59	1,057
2022-04-12	84.71	85.00	84.70	85.19	30,234
2022-04-11	83.45	83.54	83.45	83.54	0
2022-04-08	81.99	83.45	81.99	83.45	0
2022-04-07	83.31	83.31	82.64	81.99	4,538
2022-04-06	83.12	83.55	83.12	83.53	32
2022-04-05	83.52	83.53	83.04	83.53	2,714
2022-04-04	83.13	83.13	82.49	82.56	1,411
2022-04-01	83.04	83.16	83.04	83.16	1,640
2022-03-31	82.67	83.38	81.87	82.82	2,605
2022-03-30	83.44	83.44	83.25	83.24	71
2022-03-29	82.89	83.00	81.51	82.13	47,417
2022-03-28	82.96	82.96	81.70	81.82	133,998
2022-03-25	81.64	83.26	81.64	82.99	1,635
2022-03-24	81.11	81.54	81.05	81.54	1,147
2022-03-23	79.13	80.70	79.13	80.70	25
2022-03-22	79.82	79.83	79.31	79.13	349
2022-03-21	79.07	79.81	79.07	79.68	378
2022-03-18	77.92	77.92	77.92	77.76	3
2022-03-17	77.76	78.80	77.76	78.77	1,287
2022-03-16	77.56	77.56	76.63	77.04	736
2022-03-15	76.35	77.04	75.43	76.99	1,578
2022-03-14	79.49	79.49	79.48	78.16	785
2022-03-11	82.39	82.39	82.39	81.27	134
2022-03-10	81.51	81.51	81.51	81.75	474
2022-03-09	82.37	82.37	82.14	81.84	1,925
2022-03-08	81.89	83.73	81.89	83.81	1,210
2022-03-07	82.00	82.00	82.00	82.22	20
2022-03-04	81.04	81.86	80.89	81.00	775
2022-03-03	81.69	81.69	80.82	81.33	9,654
2022-03-02	81.37	82.00	81.37	81.57	1,472
2022-03-01	80.70	80.70	80.70	80.15	108
2022-02-28	77.65	79.79	77.65	79.79	0
2022-02-25	76.32	77.26	76.30	77.65	1,911
2022-02-24	77.18	77.25	76.95	77.02	780
2022-02-23	77.14	77.43	76.88	76.79	930
2022-02-22	78.58	78.58	77.24	77.15	230
2022-02-21	78.51	78.51	77.54	77.54	0
2022-02-18	78.72	78.72	78.72	78.51	85
2022-02-17	79.85	79.85	78.73	78.73	0
2022-02-16	78.90	79.85	78.90	79.85	0
2022-02-15	79.74	79.74	78.75	78.90	3,076
2022-02-14	80.78	80.78	79.83	80.08	736
2022-02-11	78.57	78.57	78.57	80.78	2
2022-02-10	79.80	79.90	79.80	80.10	8,500
2022-02-09	79.31	80.35	79.31	80.35	0
2022-02-08	80.32	80.32	80.32	80.32	0
2022-02-07	80.07	80.29	80.06	80.32	927
2022-02-04	80.70	80.70	80.70	79.84	100
2022-02-03	78.81	79.39	78.81	79.39	0
2022-02-02	79.62	79.62	78.79	78.81	127
2022-02-01	77.37	77.37	76.88	78.13	4
2022-01-31	76.57	76.58	76.55	76.79	1,178
2022-01-28	76.54	76.54	76.18	76.18	0
2022-01-27	76.35	76.35	76.35	76.54	275
2022-01-26	75.95	76.85	75.95	77.67	871
2022-01-25	72.18	74.83	72.18	74.83	0
2022-01-24	75.19	75.19	72.18	72.18	0
2022-01-21	75.46	75.60	75.46	75.19	267
2022-01-20	76.60	76.93	76.39	76.95	2,798
2022-01-19	77.54	77.54	76.61	76.61	0
2022-01-18	77.25	77.54	77.25	77.54	0
2022-01-17	77.35	77.35	77.35	77.25	41
2022-01-14	77.07	77.07	77.07	76.82	205
2022-01-13	76.74	77.49	76.74	77.49	0
2022-01-12	77.00	77.00	77.00	76.74	150
2022-01-11	74.05	75.44	74.05	75.44	0
2022-01-10	74.13	74.13	74.03	74.05	779
2022-01-07	74.00	74.00	74.00	74.13	10
2022-01-06	73.68	73.68	73.68	73.58	1
2022-01-05	72.69	73.95	72.69	73.95	0
2022-01-04	71.59	71.59	71.59	72.69	35
2022-01-03	68.40	68.40	68.40	68.40	0
2021-12-31	68.73	68.73	68.40	68.40	0
2021-12-30	68.82	68.82	68.82	68.73	112
2021-12-29	68.70	68.93	68.70	68.53	18
2021-12-28	67.52	67.52	67.52	67.52	0
2021-12-27	67.52	67.52	67.52	67.52	0
2021-12-24	67.18	67.52	67.18	67.52	0
2021-12-23	67.20	67.20	67.17	67.18	1,084
2021-12-22	66.56	66.99	66.56	66.99	0
2021-12-21	65.67	65.67	65.66	66.56	376
2021-12-20	65.09	65.09	65.09	64.58	600
2021-12-17	66.40	66.55	66.40	66.92	789
2021-12-16	65.20	67.80	65.20	67.80	0
2021-12-15	65.84	65.85	65.84	65.20	1,458
2021-12-14	66.36	66.36	65.83	66.49	951
2021-12-13	67.76	67.76	67.76	66.33	429
2021-12-10	67.76	67.76	67.76	67.88	143
2021-12-09	69.12	69.12	68.64	68.64	0
2021-12-08	69.17	69.17	69.12	69.12	0
2021-12-07	68.91	68.91	68.90	69.17	1,264
2021-12-06	68.41	68.62	68.41	68.27	1,133
2021-12-03	68.50	68.50	68.15	68.15	0
2021-12-02	69.73	69.73	68.50	68.50	0
2021-12-01	69.66	69.66	69.66	69.73	1
2021-11-30	68.66	68.66	67.93	68.17	875
2021-11-29	70.25	70.25	70.25	70.21	30
2021-11-26	70.20	70.20	69.91	69.52	747
2021-11-25	72.69	73.04	72.69	73.04	0
2021-11-24	72.06	72.14	72.06	72.69	980
2021-11-23	71.89	71.89	71.60	71.60	0
2021-11-22	71.35	71.89	71.35	71.89	0
2021-11-19	72.96	72.96	71.49	71.35	306
2021-11-18	73.19	73.19	73.19	73.12	18
2021-11-17	74.39	74.39	74.05	74.05	0
2021-11-16	74.59	74.59	74.39	74.39	0
2021-11-15	74.79	74.85	74.48	74.59	910
2021-11-12	74.30	74.30	74.05	74.05	0
2021-11-11	74.60	74.60	74.58	74.30	1,697
2021-11-10	74.46	74.46	74.30	74.30	0
2021-11-09	74.35	74.35	74.35	74.46	79
2021-11-08	73.38	73.38	73.38	74.24	80
2021-11-05	72.73	73.40	72.73	73.40	0
2021-11-04	73.47	73.47	72.73	72.73	0
2021-11-03	74.01	74.01	74.00	73.47	353
2021-11-02	75.20	75.20	75.20	73.95	4
2021-11-01	73.94	75.06	73.94	74.93	4
2021-10-29	74.02	74.02	74.02	73.50	169
2021-10-28	75.20	75.20	74.38	74.38	0
2021-10-27	75.41	75.57	75.12	75.20	1,351
2021-10-26	76.37	76.51	76.37	76.51	0
2021-10-25	76.32	76.70	76.32	76.37	1,430
2021-10-22	76.09	76.09	75.63	75.63	0
2021-10-21	76.44	77.02	76.44	76.09	549
2021-10-20	76.89	76.89	76.89	76.81	375
2021-10-19	76.91	76.91	76.91	76.13	9
2021-10-18	76.00	76.00	76.00	76.26	1
2021-10-15	76.48	76.48	76.15	76.27	876
2021-10-14	73.89	75.02	73.89	75.02	0
2021-10-13	74.36	74.40	73.78	73.89	439
2021-10-12	72.86	72.86	72.86	73.99	207
2021-10-11	74.00	74.25	73.95	74.19	285
2021-10-08	72.69	73.13	72.54	73.13	1,200
2021-10-07	71.46	71.46	71.12	71.99	479
2021-10-06	72.61	72.61	70.48	70.48	0
2021-10-05	73.18	73.39	73.18	72.61	475
2021-10-04	70.88	70.88	70.88	72.54	50
2021-10-01	70.51	70.51	70.13	70.13	0
2021-09-30	69.88	70.51	69.88	70.51	0
2021-09-29	69.91	70.31	69.88	69.88	4,058
2021-09-28	70.49	70.49	69.95	69.95	0
2021-09-27	68.77	68.77	68.77	70.49	200
2021-09-24	68.59	68.89	68.59	68.89	0
2021-09-23	67.44	68.59	67.44	68.59	0
2021-09-22	66.39	67.34	66.39	67.44	920
2021-09-21	66.00	66.00	65.31	65.31	0
2021-09-20	65.90	65.90	65.90	66.00	109
2021-09-17	67.82	67.82	67.56	67.56	0
2021-09-16	67.82	67.82	67.82	67.82	110
2021-09-15	68.35	68.40	68.35	68.40	0
2021-09-14	68.70	68.70	68.35	68.35	0
2021-09-13	67.89	68.70	67.89	68.70	0
2021-09-10	68.21	68.21	67.89	67.89	0
2021-09-09	67.69	67.96	67.69	68.21	2,160
2021-09-08	68.98	68.98	68.48	68.48	0
2021-09-07	69.59	69.59	69.53	68.98	63
2021-09-06	69.34	69.46	69.34	69.46	0
2021-09-03	69.54	69.54	69.54	69.34	54
2021-09-02	67.69	69.36	67.69	69.33	2,319
2021-09-01	67.50	67.50	67.50	67.47	2,965
2021-08-31	67.62	67.62	67.37	67.37	0
2021-08-30	67.62	67.62	67.62	67.62	0
2021-08-27	66.86	66.86	66.86	67.62	0
2021-08-26	67.42	67.42	67.27	66.86	915
2021-08-25	66.81	67.47	66.81	67.47	0
2021-08-24	66.62	66.81	66.62	66.81	0
2021-08-23	66.52	66.57	66.52	66.62	1,881
2021-08-20	64.07	65.41	64.07	65.41	0
2021-08-19	64.65	64.65	64.65	64.07	1,512
2021-08-18	67.30	67.30	66.99	66.99	0
2021-08-17	67.70	67.70	67.30	67.30	0
2021-08-16	67.70	67.72	67.70	67.70	1,628
2021-08-13	69.07	69.07	68.44	68.50	3,682
2021-08-12	67.57	67.93	67.57	67.93	0
2021-08-11	67.27	67.57	67.27	67.57	0
2021-08-10	66.03	67.27	66.03	67.27	0
2021-08-09	65.94	66.03	65.89	66.03	2,507
2021-08-06	67.06	67.06	67.06	66.90	295
2021-08-05	67.93	67.93	67.72	67.72	0
2021-08-04	68.19	68.19	67.93	67.93	0
2021-08-03	68.61	68.61	68.19	68.19	0
2021-08-02	69.65	69.65	68.61	68.61	0
2021-07-30	69.87	69.87	69.65	69.65	0
2021-07-29	69.73	69.73	69.73	69.87	400
2021-07-28	68.89	68.89	68.78	68.78	3,000
2021-07-27	69.26	69.26	69.26	68.89	200
2021-07-26	67.74	68.86	67.74	68.86	0
2021-07-23	67.61	67.61	67.61	67.74	302
2021-07-22	68.50	68.50	68.50	67.59	172
2021-07-21	68.52	68.52	68.51	69.31	205
2021-07-20	65.95	67.23	65.19	67.21	5,798
2021-07-19	69.00	69.00	65.64	65.64	0
2021-07-16	69.31	69.31	69.31	69.00	662
2021-07-15	70.69	70.69	69.46	69.46	0
2021-07-14	70.89	70.89	70.88	70.69	650
2021-07-13	71.88	71.99	71.81	71.99	2,155
2021-07-12	72.31	72.62	72.30	72.59	1,603
2021-07-09	71.50	72.70	71.50	72.70	0
2021-07-08	70.48	70.49	70.48	71.50	1,024
2021-07-07	72.49	72.49	72.00	72.00	0
2021-07-06	74.39	74.39	72.49	72.49	0
2021-07-05	73.48	74.39	73.48	74.39	0
2021-07-02	73.41	73.41	73.41	73.48	440
2021-07-01	72.99	73.07	72.99	73.07	0
2021-06-30	72.04	72.05	72.04	72.99	1,027
2021-06-29	71.98	71.99	71.84	71.84	1,500
2021-06-28	71.15	71.15	71.15	71.28	896
2021-06-25	72.64	72.69	72.48	72.75	518
2021-06-24	73.94	73.94	73.34	73.53	940
2021-06-23	73.92	74.72	73.92	74.72	0
2021-06-22	74.77	75.10	74.77	73.92	619
2021-06-21	74.33	74.50	74.33	74.61	500
2021-06-18	74.02	74.02	73.61	73.56	450
2021-06-17	77.70	77.70	75.49	75.34	219
2021-06-16	77.03	78.27	77.03	78.27	0
2021-06-15	77.46	77.46	77.46	77.03	175
2021-06-14	78.44	78.44	78.44	77.98	950
2021-06-11	76.88	76.88	76.88	77.60	100
2021-06-10	75.59	75.68	75.39	76.13	1,560
2021-06-09	74.44	75.11	74.44	75.11	0
2021-06-08	73.94	74.44	73.94	74.44	0
2021-06-07	73.01	73.11	73.01	73.94	826
2021-06-04	72.82	72.82	72.42	72.42	0
2021-06-03	72.41	72.66	72.10	72.82	481
2021-06-02	72.20	72.20	71.98	72.15	1,068
2021-06-01	70.57	70.57	70.57	71.18	16
2021-05-28	69.91	69.91	69.60	69.60	0
2021-05-27	69.91	69.91	69.91	69.91	32
2021-05-26	70.06	70.07	69.96	70.03	1,339
2021-05-25	71.51	71.51	70.23	69.97	7,199
2021-05-24	70.82	70.82	70.57	70.60	905
2021-05-21	70.44	70.44	70.18	70.51	16
2021-05-20	68.31	69.01	68.31	69.69	2,309
2021-05-19	69.41	69.69	69.09	69.44	2,052
2021-05-18	70.95	71.16	70.95	71.16	0
2021-05-17	70.12	70.95	70.12	70.95	0
2021-05-14	68.55	70.12	68.55	70.12	0
2021-05-13	68.42	68.72	68.40	68.55	1,386
2021-05-12	68.44	70.11	68.44	70.11	0
2021-05-11	69.27	69.27	68.17	68.44	259
2021-05-10	70.23	70.23	70.23	69.89	762
2021-05-07	68.88	68.88	68.64	68.58	332
2021-05-06	66.94	67.32	66.94	67.32	0
2021-05-05	68.39	68.57	68.39	66.94	997
2021-05-04	66.97	67.12	66.80	66.98	1,050
2021-04-30	68.25	68.25	67.57	67.74	721
2021-04-29	67.89	68.37	67.89	67.78	6,320
2021-04-28	65.65	67.26	65.65	67.24	2,055
2021-04-27	66.00	66.00	65.70	65.68	897
2021-04-26	65.88	65.88	65.88	65.91	100
2021-04-23	65.10	65.10	64.71	64.71	0
2021-04-22	64.84	65.26	64.69	65.10	5,040
2021-04-21	62.56	64.04	62.56	64.04	0
2021-04-20	63.67	63.67	62.50	62.56	1,220
2021-04-19	64.36	64.36	64.36	64.16	50
2021-04-16	63.68	64.17	63.68	64.17	0
2021-04-15	64.19	64.37	64.19	63.68	163
2021-04-14	63.00	64.03	63.00	64.05	137
2021-04-13	62.41	62.70	62.41	62.70	0
2021-04-12	63.55	63.55	62.41	62.41	0
2021-04-09	63.05	63.05	63.00	63.55	1,545
2021-04-08	62.15	62.15	62.15	62.13	105
2021-04-07	62.61	62.61	62.27	62.34	654
2021-04-06	60.96	62.46	60.96	62.46	0
2021-04-01	61.10	61.89	60.33	60.96	912
2021-03-31	60.80	60.80	60.80	61.22	49
2021-03-30	60.92	60.92	60.68	60.68	0
2021-03-29	61.62	61.62	60.92	60.92	0
2021-03-26	60.70	61.39	60.70	61.62	1,795
2021-03-25	60.64	60.64	59.78	59.78	0
2021-03-24	60.39	60.40	60.39	60.64	1,241
2021-03-23	60.93	60.93	60.71	60.67	2,166
2021-03-22	61.93	62.22	61.70	61.77	2,964
2021-03-19	61.96	61.96	61.96	62.91	854
2021-03-18	63.52	63.57	63.52	63.22	1,291
2021-03-17	63.88	64.06	63.85	63.69	603
2021-03-16	65.04	65.04	64.22	64.22	0
2021-03-15	64.81	64.81	64.81	65.04	2
2021-03-12	64.86	65.36	64.80	65.34	2,191
2021-03-11	65.12	65.12	65.12	65.00	600
2021-03-10	63.05	63.05	63.05	63.55	186
2021-03-09	64.34	64.34	63.85	63.49	2,104
2021-03-08	61.65	63.91	61.65	63.91	0
2021-03-05	63.00	63.00	63.00	61.65	960
2021-03-04	62.30	63.79	62.30	63.79	0
2021-03-03	62.11	62.11	62.11	62.30	100
2021-03-02	60.26	60.26	60.26	61.11	37
2021-03-01	58.79	58.83	58.79	60.12	2,189
2021-02-26	58.89	58.89	58.89	57.91	573
2021-02-25	60.23	60.23	60.23	60.23	249
2021-02-24	58.96	58.96	58.91	60.60	550
2021-02-23	58.95	58.95	58.04	58.04	0
2021-02-22	56.87	57.23	56.87	58.95	1,657
2021-02-19	57.49	57.51	57.49	57.51	0
2021-02-18	58.00	58.00	57.49	57.49	0
2021-02-17	58.41	58.41	58.41	58.00	1
2021-02-16	59.11	59.11	59.10	59.10	0
2021-02-15	57.68	59.11	57.68	59.11	0
2021-02-12	57.31	57.68	57.31	57.68	0
2021-02-11	56.88	57.31	56.88	57.31	0
2021-02-10	56.80	56.80	56.80	56.88	140
2021-02-09	57.35	57.40	56.79	56.69	1,019
2021-02-08	56.87	56.87	56.87	56.83	398
2021-02-05	56.41	56.41	56.41	56.64	110
2021-02-04	55.12	55.97	55.12	55.97	0
2021-02-03	55.30	55.30	55.12	55.12	0
2021-02-02	54.18	55.30	54.18	55.30	0
2021-02-01	54.82	54.82	54.82	54.18	1,650
2021-01-29	52.90	54.61	52.90	54.28	2,831
2021-01-28	54.44	54.44	53.55	53.55	0
2021-01-27	53.66	53.66	53.66	54.44	967
2021-01-26	53.69	54.62	53.69	54.62	0
2021-01-25	54.74	54.74	54.74	53.69	964
2021-01-22	55.42	55.42	54.05	54.05	0
2021-01-21	56.46	56.46	56.46	55.42	20
2021-01-20	56.97	56.97	56.46	56.42	335
2021-01-19	58.11	58.17	57.57	57.73	500
2021-01-18	57.31	57.58	57.31	57.58	0
2021-01-15	57.78	57.78	57.07	57.31	1,113
2021-01-14	57.27	57.50	57.27	57.76	181
2021-01-13	57.06	57.06	57.06	57.23	73
2021-01-12	54.59	56.45	54.59	56.45	0
2021-01-11	53.82	53.82	53.45	54.59	125
2021-01-08	55.31	55.31	55.31	54.25	130
2021-01-07	53.47	54.58	53.47	54.58	0
2021-01-06	52.05	53.47	52.05	53.47	0
2021-01-05	49.88	52.05	49.88	52.05	0
2021-01-04	51.03	51.19	50.88	49.88	2,203
2020-12-31	50.27	50.27	50.01	50.01	0
2020-12-30	50.70	50.70	50.45	50.27	502
2020-12-29	50.72	50.73	50.66	50.33	665
2020-12-24	52.17	52.17	51.74	51.74	0
2020-12-23	51.82	52.17	51.82	52.17	0
2020-12-22	51.65	51.65	51.65	51.82	444
2020-12-21	53.09	53.09	51.66	51.66	0
2020-12-18	53.12	53.12	53.09	53.09	0
2020-12-17	54.33	54.33	53.10	53.12	2,349
2020-12-16	54.14	54.14	53.84	53.84	0
2020-12-15	53.82	54.14	53.82	54.14	0
2020-12-14	55.61	55.61	53.82	53.82	0
2020-12-11	54.94	54.94	54.87	55.61	1,942
2020-12-10	55.67	55.67	55.67	55.72	55
2020-12-09	55.14	55.14	54.15	54.15	0
2020-12-08	54.18	55.33	53.90	55.14	1,956
2020-12-07	54.64	54.89	54.31	55.16	2,984
2020-12-04	53.80	54.88	53.80	55.20	1,345
2020-12-03	51.61	53.04	51.61	53.04	0
2020-12-02	50.49	51.61	50.49	51.61	0
2020-12-01	51.03	51.07	51.03	50.49	2,108
2020-11-30	51.40	51.85	50.66	50.51	5,595
2020-11-27	53.00	53.00	52.24	51.88	68
2020-11-26	52.42	52.76	52.42	52.76	0
2020-11-25	54.13	54.13	52.56	52.42	2,440
2020-11-24	52.72	53.95	52.72	53.77	3,300
2020-11-23	50.11	51.57	50.11	51.78	187
2020-11-20	49.61	49.96	49.61	49.85	358
2020-11-19	48.20	48.33	48.20	48.78	1,356
2020-11-18	48.94	49.91	48.82	49.91	1,754
2020-11-17	47.78	48.05	47.78	48.25	2,119
2020-11-16	46.04	48.69	46.04	48.69	0
2020-11-13	46.03	46.09	46.03	46.04	1,352
2020-11-12	46.55	46.55	46.04	46.04	0
2020-11-11	47.21	47.21	46.58	46.55	2,461
2020-11-10	43.65	45.33	43.65	45.33	0
2020-11-09	42.15	44.44	41.47	43.65	6,788
2020-11-06	42.30	42.30	42.30	41.53	1,228
2020-11-05	41.80	42.15	41.80	42.15	0
2020-11-04	41.17	41.98	40.89	41.80	5,831
2020-11-03	41.93	42.01	41.89	41.33	3,831
2020-11-02	40.98	41.51	40.98	41.13	3,852
2020-10-30	40.46	41.35	40.46	40.74	2,722
2020-10-29	40.71	40.71	40.71	40.31	1,287
2020-10-28	42.40	42.40	41.30	41.30	0
2020-10-27	42.76	42.76	42.40	42.40	0
2020-10-26	43.35	43.49	42.83	42.76	1,329
2020-10-23	43.49	44.07	43.49	44.07	0
2020-10-22	42.15	43.49	42.15	43.49	0
2020-10-21	42.34	42.34	42.15	42.15	0
2020-10-20	42.65	42.65	42.34	42.34	0
2020-10-16	42.88	43.32	42.88	43.32	0
2020-10-15	42.58	42.89	42.58	42.88	1,303
2020-10-14	42.65	43.85	42.65	43.85	0
2020-10-13	43.09	43.09	42.96	42.65	2,454
2020-10-12	42.95	43.06	42.48	42.63	1,976
2020-10-09	41.52	42.70	41.52	42.70	0
2020-10-08	41.37	41.37	41.37	41.52	1,286
2020-10-07	41.38	41.38	40.75	40.75	0
2020-10-06	40.56	41.38	40.56	41.38	0
2020-10-05	40.40	40.73	40.40	40.56	4,651
2020-10-02	38.35	38.70	38.35	39.32	2,745
2020-10-01	40.33	40.33	38.80	38.81	2,953
2020-09-30	39.61	40.61	39.61	40.61	0
2020-09-29	39.14	39.61	39.14	39.61	0
2020-09-28	39.43	39.43	38.83	39.14	776
2020-09-25	38.72	38.72	38.72	38.40	1,354
2020-09-24	40.41	40.41	38.13	38.13	0
2020-09-23	41.13	41.13	41.13	40.41	1,289
2020-09-22	41.17	41.17	41.04	40.94	2,609
2020-09-21	40.88	41.08	40.85	40.72	2,620
2020-09-18	42.15	42.15	41.70	41.65	2,874
2020-09-17	41.25	42.12	41.25	42.23	8,318
2020-09-16	41.95	41.95	41.95	42.40	2,921
2020-09-15	42.81	42.85	42.81	42.71	2,728
2020-09-14	42.00	42.09	42.00	42.09	0
2020-09-11	42.30	42.34	41.96	42.00	11,633
2020-09-10	42.50	42.50	42.28	42.93	2,847
2020-09-09	42.93	43.31	42.93	42.93	6,933
2020-09-08	43.27	43.40	43.27	42.73	2,548
2020-09-07	43.02	44.20	43.02	44.09	10,812
2020-09-04	43.70	44.50	43.03	42.87	5,477
2020-09-03	44.06	44.07	43.62	43.80	3,145
2020-09-02	44.85	44.85	44.85	44.42	20
2020-09-01	45.08	45.08	44.55	44.52	4,827
2020-08-28	44.83	44.94	44.83	44.73	661
2020-08-27	44.52	44.52	44.52	44.24	97
2020-08-26	45.37	45.37	44.83	44.83	0
2020-08-25	46.31	46.31	45.37	45.37	99
2020-08-24	46.32	46.32	46.32	46.31	217
2020-08-21	46.50	46.50	46.50	46.02	152
2020-08-20	47.45	47.45	46.27	46.27	0
2020-08-19	47.81	47.81	47.45	47.45	0
2020-08-18	48.33	48.33	47.81	47.81	0
2020-08-17	48.75	48.75	48.33	48.33	0
2020-08-14	48.39	48.68	48.39	48.75	88
2020-08-13	48.43	48.43	48.43	48.41	2,000
2020-08-12	48.56	48.56	48.56	48.51	330
2020-08-11	47.51	48.85	47.51	48.85	0
2020-08-10	46.76	47.51	46.76	47.51	0
2020-08-07	47.12	47.13	46.79	46.76	347
2020-08-06	46.44	46.94	46.44	47.25	250
2020-08-05	46.03	46.41	46.03	46.40	286
2020-08-04	44.83	45.15	44.83	45.15	0
2020-08-03	44.53	44.93	44.53	44.83	2,723
2020-07-31	45.16	45.23	44.46	44.18	15,539
2020-07-30	45.26	45.26	45.12	44.98	2,349
2020-07-29	44.64	44.64	44.51	44.98	5,222
2020-07-28	44.75	44.76	44.48	44.68	7,867
2020-07-27	45.15	45.34	44.59	44.46	1,158
2020-07-24	45.00	45.59	44.78	45.24	7,840
2020-07-23	46.03	46.03	45.22	45.22	0
2020-07-22	46.08	46.21	45.82	46.03	12,497
2020-07-21	44.80	46.09	44.80	45.97	5,281
2020-07-20	43.60	44.54	43.60	44.50	12,500
2020-07-17	44.99	44.99	44.50	44.50	0
2020-07-16	44.43	44.94	44.11	44.99	8,456
2020-07-15	43.54	43.54	43.48	43.84	2,825
2020-07-14	42.65	43.09	42.65	43.01	3,270
2020-07-13	43.31	43.31	43.31	42.84	63
2020-07-10	42.03	42.98	42.03	43.09	2,951
2020-07-09	44.27	44.35	44.27	42.65	363
2020-07-08	44.70	44.70	43.87	43.87	0
2020-07-07	44.50	44.50	44.50	44.70	20
2020-07-06	46.66	46.71	44.87	44.07	5,738
2020-07-03	45.17	45.17	44.89	44.89	0
2020-07-02	45.21	45.21	45.17	45.17	0
2020-07-01	46.31	46.31	45.61	45.21	2,860
2020-06-30	45.59	45.59	45.59	45.59	0
2020-06-29	45.47	46.02	45.32	45.30	13,503
2020-06-26	45.88	45.88	45.88	47.10	100
2020-06-25	47.24	47.44	46.85	47.34	2,646
2020-06-24	50.86	50.86	50.86	50.86	0
2020-06-23	51.84	51.84	51.84	50.86	93
2020-06-22	50.97	50.97	50.86	50.47	93
2020-06-19	52.57	52.59	52.57	52.74	2,477
2020-06-18	52.27	52.27	52.27	52.74	53
2020-06-17	53.13	53.98	52.96	53.22	1,319
2020-06-16	53.72	54.56	53.09	53.22	2,695
2020-06-15	49.22	49.22	47.59	51.02	10,493
2020-06-12	51.35	51.78	51.35	49.16	8,218
2020-06-11	53.33	53.39	50.20	50.42	8,545
2020-06-10	56.07	56.18	54.84	54.71	6,165
2020-06-09	59.00	59.04	56.59	56.40	9,577
2020-06-08	57.39	59.07	57.38	58.67	2,876
2020-06-05	53.92	55.96	53.54	56.29	11,207
2020-06-04	50.74	52.68	50.74	52.41	620
2020-06-03	51.22	51.22	51.22	51.25	5,000
2020-06-02	49.41	49.41	49.41	49.48	90
2020-06-01	48.15	49.21	47.83	48.98	506
2020-05-29	48.91	48.91	48.91	48.91	0
2020-05-28	49.60	49.60	49.05	48.91	40
2020-05-27	49.43	49.43	49.43	48.89	200
2020-05-26	48.34	48.49	48.34	48.89	2,462
2020-05-22	46.67	46.70	46.46	46.22	3,354
2020-05-21	46.83	47.04	46.45	46.22	266
2020-05-20	47.88	48.11	47.42	47.60	3,318
2020-05-19	46.41	46.41	46.41	46.17	58
2020-05-18	43.24	43.29	43.24	46.04	1,574
2020-05-15	40.81	41.52	40.79	42.11	3,433
2020-05-14	40.47	40.47	39.50	40.72	3,832
2020-05-13	41.95	41.95	41.95	40.61	115
2020-05-12	42.37	43.57	42.37	43.57	0
2020-05-11	42.41	42.42	42.41	42.37	2,783
2020-05-07	41.61	42.77	41.61	42.58	3,698
2020-05-06	43.21	43.21	43.21	41.68	58
2020-05-05	44.03	44.23	44.03	43.20	3,004
2020-05-04	41.91	41.91	40.98	41.63	5,406
2020-05-01	43.55	43.65	43.55	42.92	2,917
2020-04-30	45.47	45.47	45.47	43.98	119
2020-04-29	41.98	43.88	41.98	43.98	6,109
2020-04-28	38.95	40.96	38.94	39.15	17,385
2020-04-27	38.60	39.44	38.34	39.15	6,558
2020-04-24	38.97	38.97	38.85	38.85	0
2020-04-23	36.93	39.19	36.84	38.97	3,891
2020-04-22	34.12	34.12	34.12	34.12	0
2020-04-21	35.00	35.00	32.81	34.12	15,290
2020-04-20	34.62	35.44	34.31	35.85	20,173
2020-04-17	33.62	34.05	33.50	33.91	18,791
2020-04-16	33.42	33.42	33.42	33.54	378
2020-04-15	34.89	34.89	32.62	32.65	20,532
2020-04-14	33.46	34.06	33.46	33.66	6,664
2020-04-09	32.50	34.29	32.13	33.66	21,956
2020-04-08	30.77	31.89	30.74	31.60	8,901
2020-04-07	30.30	32.13	30.21	30.00	24,348
2020-04-06	29.83	29.83	29.83	27.77	120
2020-04-03	28.81	28.81	28.81	28.81	0
2020-04-03	29.98	29.98	29.98	27.77	52
2020-04-02	28.98	28.98	28.81	28.81	17,689
2020-04-02	27.35	27.35	27.05	27.05	0
2020-04-01	27.65	27.65	26.38	27.35	18,133
2020-04-01	27.65	27.65	26.38	27.39	13,733
2020-03-31	26.08	26.12	26.08	26.01	9,988
2020-03-30	26.27	26.30	26.04	27.31	9,910
2020-03-27	28.70	28.70	26.98	29.91	13,178
2020-03-25	26.86	27.30	26.45	27.53	80,415
2020-03-24	27.87	28.03	27.01	26.70	18,438
2020-03-23	28.26	28.26	28.17	29.60	4,560
2020-03-20	28.19	28.21	28.19	27.61	2,613
2020-03-19	23.40	23.70	23.20	22.84	7,063
2020-03-18	27.85	27.85	26.68	29.14	2,903
2020-03-17	31.45	31.45	29.15	31.52	227
2020-03-16	31.95	32.33	30.02	33.16	583
2020-03-13	33.00	33.45	33.00	32.26	5,403
2020-03-12	37.13	37.19	36.82	40.65	8,097
2020-03-11	40.19	40.19	40.19	36.44	30
2020-03-10	41.20	41.20	39.67	42.30	413
2020-03-09	45.69	45.69	45.26	51.60	1,141
2020-03-06	54.30	54.30	51.94	51.60	5,267
2020-03-05	56.80	56.80	56.03	57.61	4,259
2020-03-04	58.24	58.24	58.00	58.14	220
2020-03-03	58.93	59.24	58.34	58.48	5,535
2020-03-02	58.28	58.28	56.78	54.99	13,474
2020-02-28	55.97	55.97	55.26	57.00	5,070
2020-02-27	59.05	59.05	55.83	61.43	28,852
2020-02-26	61.51	61.51	61.04	62.93	3,704
2020-02-25	64.42	64.43	64.42	64.64	155
2020-02-24	65.34	65.34	64.41	65.77	2,254
2020-02-21	66.41	66.61	65.61	65.77	2,872
2020-02-20	67.30	67.59	67.30	67.59	0
2020-02-19	67.17	67.30	67.17	67.30	0
2020-02-18	67.67	67.67	67.09	67.17	1,308
2020-02-17	67.69	67.85	67.69	67.85	0
2020-02-14	67.85	67.85	67.85	67.69	295
2020-02-13	68.09	68.47	68.09	67.87	455
2020-02-12	67.55	68.46	67.54	67.71	4,990
2020-02-11	67.11	67.11	66.97	66.97	0
2020-02-10	67.52	67.58	67.02	67.11	9,308
2020-02-07	68.48	68.49	67.77	68.16	1,380
2020-02-06	69.88	69.91	68.97	69.20	770,081
2020-02-05	68.78	70.38	68.69	69.75	6,672
2020-02-04	67.90	69.50	67.90	69.39	2,016
2020-02-03	67.94	67.94	67.82	67.83	4,855
2020-01-31	68.64	68.64	68.21	68.77	1,867
2020-01-30	69.16	69.16	69.16	68.77	85
2020-01-29	70.11	70.34	70.01	70.18	12,282
2020-01-28	69.90	69.90	69.90	69.90	116
2020-01-27	69.82	69.82	69.71	69.54	2,050
2020-01-24	71.91	71.91	71.51	71.51	0
2020-01-23	71.86	72.16	71.86	71.91	1,841
2020-01-22	73.64	73.69	72.79	72.64	3,532
2020-01-21	75.17	75.59	75.17	74.46	10,370
2020-01-20	75.38	75.77	75.38	75.63	3,246
2020-01-17	76.30	76.33	75.60	75.62	8,911
2020-01-16	76.00	76.39	75.99	76.31	239
2020-01-15	75.90	75.90	75.57	75.74	2,663
2020-01-14	75.15	75.71	75.15	75.71	0
2020-01-13	74.54	74.73	74.54	75.15	300
2020-01-10	75.30	75.47	74.79	74.65	470
2020-01-09	75.71	75.71	75.35	75.35	0
2020-01-08	76.09	76.09	75.71	75.71	0
2020-01-07	76.20	76.20	76.09	76.09	0
2020-01-06	76.30	76.30	76.30	76.20	30
2020-01-03	75.00	75.00	75.00	74.32	177
2020-01-02	73.33	73.61	73.33	73.60	137
2019-12-31	73.35	73.35	72.68	72.68	0
2019-12-30	74.00	74.00	73.34	73.35	367
2019-12-27	74.30	74.71	74.13	74.22	15,450
2019-12-24	73.53	73.94	73.53	73.94	0
2019-12-23	72.86	73.11	72.51	73.53	5,504
2019-12-20	73.14	73.31	73.14	73.31	0
2019-12-19	73.67	73.67	73.20	73.14	708
2019-12-18	72.31	73.37	72.30	73.35	7,202
2019-12-17	71.95	72.99	71.94	72.99	360
2019-12-16	70.74	71.62	70.74	71.95	3,240
2019-12-13	71.20	71.20	71.20	70.38	212
2019-12-12	71.12	71.12	71.12	72.09	275
2019-12-11	70.93	71.37	70.93	71.37	0
2019-12-10	69.42	71.03	69.38	70.93	6,486
2019-12-09	68.06	68.06	67.99	68.81	14,659
2019-12-06	67.96	67.96	67.96	67.96	0
2019-12-05	67.50	67.50	67.50	67.50	0
2019-12-04	67.42	67.84	67.42	67.50	6,713
2019-12-03	67.91	67.91	67.11	67.60	631
2019-12-02	68.75	68.75	68.30	68.19	2,331
2019-11-29	68.84	68.84	68.43	68.43	0
2019-11-28	68.31	68.84	68.31	68.84	0
2019-11-27	68.92	68.92	68.37	68.31	5,185
2019-11-26	69.83	69.83	69.83	69.61	35
2019-11-25	69.66	70.11	69.66	69.98	339
2019-11-22	69.25	69.25	69.25	69.38	301
2019-11-21	68.17	68.17	67.85	67.85	0
2019-11-20	67.51	67.74	67.51	68.17	495
2019-11-19	69.00	69.00	68.26	67.84	97
2019-11-18	70.20	70.20	69.17	69.17	0
2019-11-15	69.81	70.20	69.81	70.20	0
2019-11-14	70.27	70.27	70.27	69.81	96
2019-11-13	71.67	71.67	70.52	70.52	0
2019-11-12	71.05	71.06	71.05	71.67	340
2019-11-11	71.60	71.60	71.10	71.08	7,559
2019-11-08	71.59	71.59	71.43	71.43	0
2019-11-07	72.81	72.81	71.81	71.59	62
2019-11-06	73.30	73.30	73.08	73.13	2,105
2019-11-05	74.42	74.42	73.48	73.27	1,755
2019-11-04	73.67	73.67	73.67	74.68	60
2019-11-01	72.21	73.14	72.21	73.14	0
2019-10-31	72.91	72.91	72.01	72.21	9,591
2019-10-30	72.82	73.02	72.81	72.39	6,776
2019-10-29	72.94	72.95	72.93	73.59	300
2019-10-28	74.29	74.29	73.63	73.59	292
2019-10-25	73.90	73.90	73.90	74.34	225
2019-10-24	74.32	74.32	74.10	74.10	0
2019-10-23	74.19	74.51	74.19	74.32	92
2019-10-22	74.19	74.69	74.19	74.86	159
2019-10-21	74.03	74.33	74.03	74.33	0
2019-10-18	73.60	73.60	73.60	74.03	30
2019-10-17	73.90	73.95	73.90	73.95	3,288
2019-10-16	74.08	74.08	74.08	74.15	150
2019-10-15	74.04	74.04	74.04	74.04	0
2019-10-14	74.14	74.14	74.13	74.04	2,284
2019-10-11	74.42	74.68	74.42	74.68	0
2019-10-10	75.02	75.02	75.02	75.02	0
2019-10-09	75.33	75.33	75.12	75.02	6,460
2019-10-08	76.51	76.51	74.80	74.80	0
2019-10-07	76.53	76.53	76.49	76.51	60
2019-10-04	76.27	76.64	76.26	76.60	182
2019-10-03	76.05	76.05	75.94	75.94	0
2019-10-02	76.08	76.08	76.08	76.05	60
2019-10-01	77.34	77.34	77.25	77.30	60
2019-09-30	77.51	77.51	77.31	77.31	0
2019-09-27	77.51	77.53	77.19	77.51	2,363
2019-09-26	77.78	77.78	77.33	77.14	2,332
2019-09-25	78.16	78.29	77.44	77.83	3,126
2019-09-24	79.38	79.38	79.06	79.04	80
2019-09-23	79.37	79.37	79.09	79.22	90
2019-09-20	79.79	80.12	79.79	80.12	0
2019-09-19	80.12	80.12	80.12	79.79	730
2019-09-18	80.09	80.15	80.09	80.15	0
2019-09-17	80.09	80.09	80.09	80.16	580
2019-09-16	79.07	81.01	79.06	80.34	10,992
2019-09-13	77.54	78.48	77.37	78.66	13,797
2019-09-12	78.15	78.20	78.12	77.42	409
2019-09-11	78.11	78.35	78.06	78.16	1,595
2019-09-10	77.43	77.86	77.43	77.86	0
2019-09-09	76.34	77.33	76.34	77.43	70
2019-09-06	76.68	76.68	76.68	76.41	65
2019-09-05	76.83	77.60	76.83	77.60	0
2019-09-04	76.69	76.75	76.65	76.83	1,584
2019-09-03	76.32	76.32	75.76	76.04	6,430
2019-09-02	76.50	76.55	76.50	76.38	985
2019-08-30	76.90	76.95	76.90	76.73	2
2019-08-29	75.68	75.68	75.68	75.68	0
2019-08-28	74.87	75.24	74.87	75.68	515
2019-08-27	74.97	75.55	74.88	75.04	160
2019-08-23	77.21	77.21	76.32	77.75	145
2019-08-22	77.91	77.94	77.70	77.75	1,025
2019-08-21	77.91	78.18	77.90	78.10	9,818
2019-08-20	77.57	77.80	77.56	77.85	9,850
2019-08-19	77.05	77.54	77.05	77.45	2,339
2019-08-16	75.16	76.07	75.16	76.07	0
2019-08-15	75.29	75.56	75.24	75.16	5,723
2019-08-14	76.54	76.54	75.41	75.63	401
2019-08-13	76.85	76.85	76.85	76.78	210
2019-08-12	77.05	77.06	76.93	76.27	789
2019-08-09	77.42	77.56	76.89	76.91	1,850
2019-08-08	76.98	76.99	76.58	77.09	2,384
2019-08-07	77.43	77.43	76.38	76.44	6,212
2019-08-06	78.50	78.97	78.50	77.62	3,086
2019-08-05	79.89	79.95	78.06	78.31	4,351
2019-08-02	81.09	81.09	80.72	80.52	2
2019-08-01	81.83	81.83	81.23	81.35	5,592
2019-07-31	82.04	82.09	82.03	82.14	4,312
2019-07-30	82.03	82.03	81.33	81.33	0
2019-07-29	82.52	82.59	81.97	82.03	8,606
2019-07-26	83.01	83.08	82.52	82.59	4,078
2019-07-25	83.40	83.60	83.40	83.15	245
2019-07-24	83.28	83.46	83.27	83.50	14,483
2019-07-23	83.57	83.69	83.45	83.50	360
2019-07-22	82.26	83.18	82.26	82.96	160
2019-07-19	82.18	82.26	82.18	82.26	0
2019-07-18	83.17	83.17	82.18	82.18	0
2019-07-17	83.24	83.24	83.23	83.17	275
2019-07-16	83.56	83.56	83.53	83.53	0
2019-07-15	83.54	83.54	83.54	83.56	58
2019-07-12	83.60	83.63	83.60	83.63	0
2019-07-11	83.52	83.80	83.52	83.60	205
2019-07-10	82.58	83.59	82.40	83.05	565
2019-07-09	82.73	82.73	82.20	82.09	214
2019-07-08	82.95	82.96	82.78	82.74	1,610
2019-07-05	82.46	82.46	82.38	82.38	0
2019-07-04	82.40	82.46	82.40	82.46	0
2019-07-03	81.70	82.40	81.70	82.33	1,316
2019-07-02	81.62	81.72	81.19	81.13	400
2019-07-01	82.42	82.52	81.89	81.82	3,757
2019-06-28	80.66	80.66	80.66	80.92	1,500
2019-06-27	80.92	80.92	80.53	80.53	0
2019-06-26	80.69	81.09	80.69	80.92	5,869
2019-06-25	81.00	81.00	80.68	80.68	7,835
2019-06-24	81.04	81.15	80.74	80.74	2,413
2019-06-21	80.50	80.58	80.49	80.47	4,651
2019-06-20	79.87	80.47	79.87	80.47	0
2019-06-19	79.80	79.94	79.76	79.87	2,164
2019-06-18	80.31	80.51	80.22	80.23	661
2019-06-17	80.44	80.44	79.74	79.74	0
2019-06-14	80.97	80.97	80.44	80.44	0
2019-06-13	80.92	80.93	80.92	80.97	1,400
2019-06-12	80.47	80.47	80.35	80.48	2,472
2019-06-11	80.87	81.14	80.60	81.06	7,004
2019-06-10	80.67	80.67	80.30	80.55	1,763
2019-06-07	80.83	80.83	80.83	80.44	216
2019-06-06	79.65	80.50	79.65	80.49	3,930
2019-06-05	81.09	81.09	80.36	80.10	2,220
2019-06-04	80.14	80.36	80.12	80.85	184
2019-06-03	79.40	79.89	79.39	79.89	115
2019-05-31	79.08	79.85	79.08	79.82	2
2019-05-30	80.36	80.36	80.03	79.82	124
2019-05-29	81.27	81.27	79.30	79.30	0
2019-05-28	81.35	81.57	81.00	81.27	4,405
2019-05-24	81.08	81.08	81.07	81.07	0
2019-05-23	82.04	82.04	82.04	81.08	35
2019-05-22	82.71	82.71	82.71	82.73	210
2019-05-21	82.55	82.56	82.50	82.88	1,476
2019-05-20	82.29	82.31	81.99	82.17	1,739
2019-05-17	82.29	82.63	82.29	82.76	7,385
2019-05-16	82.61	82.61	82.61	82.87	237
2019-05-15	82.23	82.23	81.52	82.29	649
2019-05-14	81.31	82.35	81.31	82.22	1,511
2019-05-13	81.43	81.86	81.43	81.40	713
2019-05-10	78.94	81.24	78.94	81.24	0
2019-05-09	79.98	79.98	79.80	78.94	675
2019-05-08	80.00	80.03	79.95	79.95	2,686
2019-05-07	80.14	80.14	79.16	79.33	360,799

Share	Price	Change
Helix Exploration (HEX)	19.00	22.58%
Totally (TLY)	6.25	19.05%
PipeHawk (PIP)	7.50	15.38%
Poolbeg Pharma (POLB)	15.30	14.61%
Angle (AGL)	20.25	14.08%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	393,770,737
Cap-xx (CPX)	0.083	388,018,377
Mosman Oil Gas (MSMN)	0.02	300,403,874
Supply@me Cap (SYME)	0.024	260,232,535
Tower Resources (TRP)	0.0205	220,280,575