MNOD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-05-22	1.89	1.89	1.89	1.89	0
2023-05-19	1.89	1.89	1.89	1.89	0
2023-05-18	1.89	1.89	1.89	1.89	0
2023-05-17	1.89	1.89	1.89	1.89	0
2023-05-16	1.89	1.89	1.89	1.89	0
2023-05-15	1.89	1.89	1.89	1.89	0
2023-05-12	1.89	1.89	1.89	1.89	0
2023-05-11	1.89	1.89	1.89	1.89	0
2023-05-10	1.89	1.89	1.89	1.89	0
2023-05-09	1.89	1.89	1.89	1.89	0
2023-05-08	1.89	1.89	1.89	1.89	0
2023-05-05	1.89	1.89	1.89	1.89	0
2023-05-04	1.89	1.89	1.89	1.89	0
2023-05-03	1.89	1.89	1.89	1.89	0
2023-05-02	1.89	1.89	1.89	1.89	0
2023-05-01	1.89	1.89	1.89	1.89	0
2023-04-28	1.89	1.89	1.89	1.89	0
2023-04-27	1.89	1.89	1.89	1.89	0
2023-04-26	1.89	1.89	1.89	1.89	0
2023-04-25	1.89	1.89	1.89	1.89	0
2023-04-24	1.89	1.89	1.89	1.89	0
2023-04-21	1.89	1.89	1.89	1.89	0
2023-04-20	1.89	1.89	1.89	1.89	0
2023-04-19	1.89	1.89	1.89	1.89	0
2023-04-18	1.89	1.89	1.89	1.89	0
2023-04-17	1.89	1.89	1.89	1.89	0
2023-04-14	1.89	1.89	1.89	1.89	0
2023-04-13	1.89	1.89	1.89	1.89	0
2023-04-12	1.89	1.89	1.89	1.89	0
2023-04-11	1.89	1.89	1.89	1.89	0
2023-04-10	1.89	1.89	1.89	1.89	0
2023-04-07	1.89	1.89	1.89	1.89	0
2023-04-06	1.89	1.89	1.89	1.89	0
2023-04-05	1.89	1.89	1.89	1.89	0
2023-04-04	1.89	1.89	1.89	1.89	0
2023-04-03	1.89	1.89	1.89	1.89	0
2023-03-31	1.89	1.89	1.89	1.89	0
2023-03-30	1.89	1.89	1.89	1.89	0
2023-03-29	1.89	1.89	1.89	1.89	0
2023-03-28	1.89	1.89	1.89	1.89	0
2023-03-27	1.89	1.89	1.89	1.89	0
2023-03-24	1.89	1.89	1.89	1.89	0
2023-03-23	1.89	1.89	1.89	1.89	0
2023-03-22	1.89	1.89	1.89	1.89	0
2023-03-21	1.89	1.89	1.89	1.89	0
2023-03-20	1.89	1.89	1.89	1.89	0
2023-03-17	1.89	1.89	1.89	1.89	0
2023-03-16	1.89	1.89	1.89	1.89	0
2023-03-15	1.89	1.89	1.89	1.89	0
2023-03-14	1.89	1.89	1.89	1.89	0
2023-03-13	1.89	1.89	1.89	1.89	0
2023-03-10	1.89	1.89	1.89	1.89	0
2023-03-09	1.89	1.89	1.89	1.89	0
2023-03-08	1.89	1.89	1.89	1.89	0
2023-03-07	1.89	1.89	1.89	1.89	0
2023-03-06	1.89	1.89	1.89	1.89	0
2023-03-03	1.89	1.89	1.89	1.89	0
2023-03-02	1.89	1.89	1.89	1.89	0
2023-03-01	1.89	1.89	1.89	1.89	0
2023-02-28	1.89	1.89	1.89	1.89	0
2023-02-27	1.89	1.89	1.89	1.89	0
2023-02-24	1.89	1.89	1.89	1.89	0
2023-02-23	1.89	1.89	1.89	1.89	0
2023-02-22	1.89	1.89	1.89	1.89	0
2023-02-21	1.89	1.89	1.89	1.89	0
2023-02-20	1.89	1.89	1.89	1.89	0
2023-02-17	1.89	1.89	1.89	1.89	0
2023-02-16	1.89	1.89	1.89	1.89	0
2023-02-15	1.89	1.89	1.89	1.89	0
2023-02-14	1.89	1.89	1.89	1.89	0
2023-02-13	1.89	1.89	1.89	1.89	0
2023-02-10	1.89	1.89	1.89	1.89	0
2023-02-09	1.89	1.89	1.89	1.89	0
2023-02-08	1.89	1.89	1.89	1.89	0
2023-02-07	1.89	1.89	1.89	1.89	0
2023-02-06	1.89	1.89	1.89	1.89	0
2023-02-03	1.89	1.89	1.89	1.89	0
2023-02-02	1.89	1.89	1.89	1.89	0
2023-02-01	1.89	1.89	1.89	1.89	0
2023-01-31	1.89	1.89	1.89	1.89	0
2023-01-30	1.89	1.89	1.89	1.89	0
2023-01-27	1.89	1.89	1.89	1.89	0
2023-01-26	1.89	1.89	1.89	1.89	0
2023-01-25	1.89	1.89	1.89	1.89	0
2023-01-24	1.89	1.89	1.89	1.89	0
2023-01-23	1.89	1.89	1.89	1.89	0
2023-01-20	1.89	1.89	1.89	1.89	0
2023-01-19	1.89	1.89	1.89	1.89	0
2023-01-18	1.89	1.89	1.89	1.89	0
2023-01-17	1.89	1.89	1.89	1.89	0
2023-01-16	1.89	1.89	1.89	1.89	0
2023-01-13	1.89	1.89	1.89	1.89	0
2023-01-12	1.89	1.89	1.89	1.89	0
2023-01-11	1.89	1.89	1.89	1.89	0
2023-01-10	1.89	1.89	1.89	1.89	0
2023-01-09	1.89	1.89	1.89	1.89	0
2023-01-06	1.89	1.89	1.89	1.89	0
2023-01-05	1.89	1.89	1.89	1.89	0
2023-01-04	1.89	1.89	1.89	1.89	0
2023-01-03	1.89	1.89	1.89	1.89	0
2023-01-02	1.89	1.89	1.89	1.89	0
2022-12-30	1.89	1.89	1.89	1.89	0
2022-12-29	1.89	1.89	1.89	1.89	0
2022-12-28	1.89	1.89	1.89	1.89	0
2022-12-27	1.89	1.89	1.89	1.89	0
2022-12-26	1.89	1.89	1.89	1.89	0
2022-12-23	1.89	1.89	1.89	1.89	0
2022-12-22	1.89	1.89	1.89	1.89	0
2022-12-21	1.89	1.89	1.89	1.89	0
2022-12-20	1.89	1.89	1.89	1.89	0
2022-12-19	1.89	1.89	1.89	1.89	0
2022-12-16	1.89	1.89	1.89	1.89	0
2022-12-15	1.89	1.89	1.89	1.89	0
2022-12-14	1.89	1.89	1.89	1.89	0
2022-12-13	1.89	1.89	1.89	1.89	0
2022-12-12	1.89	1.89	1.89	1.89	0
2022-12-09	1.89	1.89	1.89	1.89	0
2022-12-08	1.89	1.89	1.89	1.89	0
2022-12-07	1.89	1.89	1.89	1.89	0
2022-12-06	1.89	1.89	1.89	1.89	0
2022-12-05	1.89	1.89	1.89	1.89	0
2022-12-02	1.89	1.89	1.89	1.89	0
2022-12-01	1.89	1.89	1.89	1.89	0
2022-11-30	1.89	1.89	1.89	1.89	0
2022-11-29	1.89	1.89	1.89	1.89	0
2022-11-28	1.89	1.89	1.89	1.89	0
2022-11-25	1.89	1.89	1.89	1.89	0
2022-11-24	1.89	1.89	1.89	1.89	0
2022-11-23	1.89	1.89	1.89	1.89	0
2022-11-22	1.89	1.89	1.89	1.89	0
2022-11-21	1.89	1.89	1.89	1.89	0
2022-11-18	1.89	1.89	1.89	1.89	0
2022-11-17	1.89	1.89	1.89	1.89	0
2022-11-16	1.89	1.89	1.89	1.89	0
2022-11-15	1.89	1.89	1.89	1.89	0
2022-11-14	1.89	1.89	1.89	1.89	0
2022-11-11	1.89	1.89	1.89	1.89	0
2022-11-10	1.89	1.89	1.89	1.89	0
2022-11-09	1.89	1.89	1.89	1.89	0
2022-11-08	1.89	1.89	1.89	1.89	0
2022-11-07	1.89	1.89	1.89	1.89	0
2022-11-04	1.89	1.89	1.89	1.89	0
2022-11-03	1.89	1.89	1.89	1.89	0
2022-11-02	1.89	1.89	1.89	1.89	0
2022-11-01	1.89	1.89	1.89	1.89	0
2022-10-31	1.89	1.89	1.89	1.89	0
2022-10-28	1.89	1.89	1.89	1.89	0
2022-10-27	1.89	1.89	1.89	1.89	0
2022-10-26	1.89	1.89	1.89	1.89	0
2022-10-25	1.89	1.89	1.89	1.89	0
2022-10-24	1.89	1.89	1.89	1.89	0
2022-10-21	1.89	1.89	1.89	1.89	0
2022-10-20	1.89	1.89	1.89	1.89	0
2022-10-19	1.89	1.89	1.89	1.89	0
2022-10-18	1.89	1.89	1.89	1.89	0
2022-10-17	1.89	1.89	1.89	1.89	0
2022-10-14	1.89	1.89	1.89	1.89	0
2022-10-13	1.89	1.89	1.89	1.89	0
2022-10-12	1.89	1.89	1.89	1.89	0
2022-10-11	1.89	1.89	1.89	1.89	0
2022-10-10	1.89	1.89	1.89	1.89	0
2022-10-07	1.89	1.89	1.89	1.89	0
2022-10-06	1.89	1.89	1.89	1.89	0
2022-10-05	1.89	1.89	1.89	1.89	0
2022-10-04	1.89	1.89	1.89	1.89	0
2022-10-03	1.89	1.89	1.89	1.89	0
2022-09-30	1.89	1.89	1.89	1.89	0
2022-09-29	1.89	1.89	1.89	1.89	0
2022-09-28	1.89	1.89	1.89	1.89	0
2022-09-27	1.89	1.89	1.89	1.89	0
2022-09-26	1.89	1.89	1.89	1.89	0
2022-09-23	1.89	1.89	1.89	1.89	0
2022-09-22	1.89	1.89	1.89	1.89	0
2022-09-21	1.89	1.89	1.89	1.89	0
2022-09-20	1.89	1.89	1.89	1.89	0
2022-09-19	1.89	1.89	1.89	1.89	0
2022-09-16	1.89	1.89	1.89	1.89	0
2022-09-15	1.89	1.89	1.89	1.89	0
2022-09-14	1.89	1.89	1.89	1.89	0
2022-09-13	1.89	1.89	1.89	1.89	0
2022-09-12	1.89	1.89	1.89	1.89	0
2022-09-09	1.89	1.89	1.89	1.89	0
2022-09-08	1.89	1.89	1.89	1.89	0
2022-09-07	1.89	1.89	1.89	1.89	0
2022-09-06	1.89	1.89	1.89	1.89	0
2022-09-05	1.89	1.89	1.89	1.89	0
2022-09-02	1.89	1.89	1.89	1.89	0
2022-09-01	1.89	1.89	1.89	1.89	0
2022-08-31	1.89	1.89	1.89	1.89	0
2022-08-30	1.89	1.89	1.89	1.89	0
2022-08-29	1.89	1.89	1.89	1.89	0
2022-08-26	1.89	1.89	1.89	1.89	0
2022-08-25	1.89	1.89	1.89	1.89	0
2022-08-24	1.89	1.89	1.89	1.89	9,500
2022-08-23	1.89	1.89	1.89	1.89	0
2022-08-22	1.89	1.89	1.89	1.89	0
2022-08-19	1.89	1.89	1.89	1.89	0
2022-08-18	1.89	1.89	1.89	1.89	0
2022-08-17	1.89	1.89	1.89	1.89	0
2022-08-16	1.89	1.89	1.89	1.89	0
2022-08-15	1.89	1.89	1.89	1.89	0
2022-08-12	1.89	1.89	1.89	1.89	0
2022-08-11	1.89	1.89	1.89	1.89	0
2022-08-10	1.89	1.89	1.89	1.89	0
2022-08-09	1.89	1.89	1.89	1.89	51,996
2022-08-08	1.89	1.89	1.89	1.89	0
2022-08-05	1.89	1.89	1.89	1.89	25,998
2022-08-04	1.89	1.89	1.89	1.89	0
2022-08-03	1.89	1.89	1.89	1.89	0
2022-08-02	1.89	1.89	1.89	1.89	0
2022-08-01	1.89	1.89	1.89	1.89	0
2022-07-29	1.89	1.89	1.89	1.89	0
2022-07-28	1.89	1.89	1.89	1.89	0
2022-07-27	1.89	1.89	1.89	1.89	0
2022-07-26	1.89	1.89	1.89	1.89	26
2022-07-25	1.89	1.89	1.89	1.89	0
2022-07-22	1.89	1.89	1.89	1.89	0
2022-07-21	1.89	1.89	1.89	1.89	0
2022-07-20	1.89	1.89	1.89	1.89	0
2022-07-19	1.89	1.89	1.89	1.89	0
2022-07-18	1.89	1.89	1.89	1.89	0
2022-07-15	1.89	1.89	1.89	1.89	0
2022-07-14	1.89	1.89	1.89	1.89	0
2022-07-13	1.89	1.89	1.89	1.89	0
2022-07-12	1.89	1.89	1.89	1.89	0
2022-07-11	1.89	1.89	1.89	1.89	0
2022-07-08	1.89	1.89	1.89	1.89	0
2022-07-07	1.89	1.89	1.89	1.89	0
2022-07-06	1.89	1.89	1.89	1.89	0
2022-07-05	1.89	1.89	1.89	1.89	0
2022-07-04	1.89	1.89	1.89	1.89	0
2022-07-01	1.89	1.89	1.89	1.89	0
2022-06-30	1.89	1.89	1.89	1.89	0
2022-06-29	1.89	1.89	1.89	1.89	0
2022-06-28	1.89	1.89	1.89	1.89	0
2022-06-27	1.89	1.89	1.89	1.89	0
2022-06-24	1.89	1.89	1.89	1.89	0
2022-06-23	1.89	1.89	1.89	1.89	0
2022-06-22	1.89	1.89	1.89	1.89	2,590
2022-06-21	1.89	1.89	1.89	1.89	0
2022-06-20	1.89	1.89	1.89	1.89	0
2022-06-17	1.89	1.89	1.89	1.89	0
2022-06-16	1.89	1.89	1.89	1.89	0
2022-06-15	1.89	1.89	1.89	1.89	0
2022-06-14	1.89	1.89	1.89	1.89	0
2022-06-13	1.89	1.89	1.89	1.89	0
2022-06-10	1.89	1.89	1.89	1.89	0
2022-06-09	1.89	1.89	1.89	1.89	0
2022-06-08	1.89	1.89	1.89	1.89	0
2022-06-07	1.89	1.89	1.89	1.89	0
2022-06-06	1.89	1.89	1.89	1.89	0
2022-06-03	1.89	1.89	1.89	1.89	0
2022-06-02	1.89	1.89	1.89	1.89	0
2022-06-01	1.89	1.89	1.89	1.89	0
2022-05-31	1.89	1.89	1.89	1.89	0
2022-05-30	1.89	1.89	1.89	1.89	0
2022-05-27	1.89	1.89	1.89	1.89	0
2022-05-26	1.89	1.89	1.89	1.89	0
2022-05-25	1.89	1.89	1.89	1.89	0
2022-05-24	1.89	1.89	1.89	1.89	0
2022-05-23	1.89	1.89	1.89	1.89	0
2022-05-20	1.89	1.89	1.89	1.89	0
2022-05-19	1.89	1.89	1.89	1.89	0
2022-05-18	1.89	1.89	1.89	1.89	0
2022-05-17	1.89	1.89	1.89	1.89	0
2022-05-16	1.89	1.89	1.89	1.89	0
2022-05-13	1.89	1.89	1.89	1.89	0
2022-05-12	1.89	1.89	1.89	1.89	0
2022-05-11	1.89	1.89	1.89	1.89	0
2022-05-10	1.89	1.89	1.89	1.89	0
2022-05-09	1.89	1.89	1.89	1.89	0
2022-05-06	1.89	1.89	1.89	1.89	0
2022-05-05	1.89	1.89	1.89	1.89	0
2022-05-04	1.89	1.89	1.89	1.89	0
2022-05-03	1.89	1.89	1.89	1.89	0
2022-05-02	1.89	1.89	1.89	1.89	0
2022-04-29	1.89	1.89	1.89	1.89	0
2022-04-28	1.89	1.89	1.89	1.89	0
2022-04-27	1.89	1.89	1.89	1.89	250,656
2022-04-26	1.89	1.89	1.89	1.89	585,977
2022-04-25	1.89	1.89	1.89	1.89	0
2022-04-22	1.89	1.89	1.89	1.89	28,132
2022-04-21	1.89	1.89	1.89	1.89	656,010
2022-04-20	1.89	1.89	1.89	1.89	8
2022-04-19	1.89	1.89	1.89	1.89	0
2022-04-18	1.89	1.89	1.89	1.89	0
2022-04-15	1.89	1.89	1.89	1.89	0
2022-04-14	1.89	1.89	1.89	1.89	0
2022-04-13	1.89	1.89	1.89	1.89	0
2022-04-12	1.89	1.89	1.89	1.89	0
2022-04-11	1.89	1.89	1.89	1.89	0
2022-04-08	1.89	1.89	1.89	1.89	70,001
2022-04-07	1.89	1.89	1.89	1.89	0
2022-04-06	1.89	1.89	1.89	1.89	0
2022-04-05	1.89	1.89	1.89	1.89	0
2022-04-04	1.89	1.89	1.89	1.89	0
2022-04-01	1.89	1.89	1.89	1.89	0
2022-03-31	1.89	1.89	1.89	1.89	0
2022-03-30	1.89	1.89	1.89	1.89	0
2022-03-29	1.89	1.89	1.89	1.89	0
2022-03-28	1.89	1.89	1.89	1.89	0
2022-03-25	1.89	1.89	1.89	1.89	0
2022-03-24	1.89	1.89	1.89	1.89	0
2022-03-23	1.89	1.89	1.89	1.89	0
2022-03-22	1.89	1.89	1.89	1.89	90
2022-03-21	1.89	1.89	1.89	1.89	0
2022-03-18	1.89	1.89	1.89	1.89	0
2022-03-17	1.89	1.89	1.89	1.89	0
2022-03-16	1.89	1.89	1.89	1.89	0
2022-03-15	1.89	1.89	1.89	1.89	0
2022-03-14	1.89	1.89	1.89	1.89	0
2022-03-11	1.89	1.89	1.89	1.89	0
2022-03-10	1.89	1.89	1.89	1.89	0
2022-03-09	1.89	1.89	1.89	1.89	0
2022-03-08	1.89	1.89	1.89	1.89	0
2022-03-07	1.89	1.89	1.89	1.89	0
2022-03-04	1.89	1.89	1.89	1.89	9,194
2022-03-03	1.89	1.89	1.89	1.89	0
2022-03-02	3.00	3.00	0.40	1.89	340,003
2022-03-01	12.00	12.55	3.08	3.20	6,092,691
2022-02-28	15.02	15.90	10.00	13.75	4,957,347
2022-02-25	22.00	32.60	20.00	24.00	5,499,761
2022-02-24	19.32	23.40	15.25	15.45	7,859,150
2022-02-23	26.27	27.23	25.68	26.00	2,110,904
2022-02-22	24.62	27.30	24.41	26.45	3,738,709
2022-02-21	27.90	28.13	24.41	25.61	3,184,998
2022-02-18	28.67	28.90	27.58	27.97	1,381,610
2022-02-17	29.14	29.27	28.40	28.66	974,495
2022-02-16	29.67	30.04	29.27	29.56	876,744
2022-02-15	28.71	29.78	28.71	29.43	994,239
2022-02-14	28.33	29.14	27.97	28.73	1,268,137
2022-02-11	29.90	30.07	28.87	28.94	1,136,916
2022-02-10	30.16	30.62	29.82	30.52	1,048,190
2022-02-09	30.00	30.72	29.95	30.47	1,555,182
2022-02-08	28.75	29.98	28.72	28.68	953,809
2022-02-07	28.33	28.74	28.08	28.68	906,413
2022-02-04	28.41	28.64	27.87	27.98	1,015,439
2022-02-03	28.07	28.26	27.75	28.08	599,148
2022-02-02	28.63	28.69	28.19	28.35	834,351
2022-02-01	28.24	28.76	28.22	28.63	643,821
2022-01-31	28.83	28.90	27.98	28.12	1,493,893
2022-01-28	28.42	28.65	28.19	28.19	1,150,273
2022-01-27	27.72	29.07	27.50	28.53	1,524,021
2022-01-26	26.87	28.15	26.79	27.58	1,986,433
2022-01-25	26.74	27.04	26.36	26.63	1,511,054
2022-01-24	28.34	28.35	25.93	26.69	4,064,470
2022-01-21	28.92	29.25	28.57	28.74	1,255,739
2022-01-20	28.95	29.58	28.45	29.26	1,418,325
2022-01-19	27.71	29.18	27.67	28.81	2,811,276
2022-01-18	27.75	28.08	25.80	26.97	4,384,647
2022-01-17	29.57	29.75	28.30	28.64	1,734,004
2022-01-14	30.03	30.50	29.01	29.49	2,783,506
2022-01-13	30.75	31.36	29.08	29.94	3,369,778
2022-01-12	31.95	32.57	31.81	32.31	1,973,852
2022-01-11	31.54	32.06	31.39	32.06	962,714
2022-01-10	31.40	31.73	31.21	31.28	1,516,160
2022-01-07	30.44	31.32	30.44	31.29	453,027
2022-01-06	30.70	30.70	29.93	30.42	571,972
2022-01-05	30.83	31.29	30.82	30.85	744,053
2022-01-04	31.21	31.31	30.62	30.99	1,019,194
2022-01-03	30.93	30.93	30.93	30.93	0
2021-12-31	30.34	31.17	30.34	30.93	188,756
2021-12-30	30.47	30.73	30.39	30.67	685,606
2021-12-29	30.80	30.80	30.38	30.38	974,835
2021-12-28	29.58	29.58	29.58	29.58	0
2021-12-27	29.58	29.58	29.58	29.58	0
2021-12-24	29.90	29.90	29.49	29.58	266,717
2021-12-23	29.83	30.00	29.70	29.82	975,663
2021-12-22	29.65	29.87	29.54	29.73	713,468
2021-12-21	29.43	29.55	29.19	29.33	758,155
2021-12-20	28.88	29.37	28.80	29.25	1,163,071
2021-12-17	28.85	29.52	28.85	29.52	1,761,949
2021-12-16	29.21	29.45	28.81	29.12	983,008
2021-12-15	28.25	28.82	28.18	28.36	931,757
2021-12-14	27.90	28.88	27.80	28.33	842,466
2021-12-13	29.75	29.75	28.20	28.38	1,026,632
2021-12-10	29.70	29.90	29.56	29.71	353,093
2021-12-09	29.70	30.00	29.58	29.86	395,323
2021-12-08	29.75	30.12	29.64	29.64	691,782
2021-12-07	29.32	29.68	29.28	29.55	639,450
2021-12-06	29.69	29.74	29.18	29.36	781,888
2021-12-03	29.98	30.06	29.42	29.50	878,839
2021-12-02	29.64	30.10	29.51	29.80	798,930
2021-12-01	29.39	30.09	29.38	29.94	1,151,916
2021-11-30	28.83	29.26	28.56	28.73	1,780,291
2021-11-29	29.00	29.45	28.72	28.96	901,991
2021-11-26	28.79	29.01	28.34	28.51	1,844,609
2021-11-25	29.89	29.92	29.39	29.54	277,652
2021-11-24	30.08	30.17	29.38	29.55	501,550
2021-11-23	29.41	29.95	29.15	29.77	1,059,677
2021-11-22	30.27	30.30	28.61	29.15	2,485,893
2021-11-19	30.69	30.77	29.69	29.93	909,279
2021-11-18	31.04	31.09	30.21	30.21	686,665
2021-11-17	31.12	31.35	30.74	31.35	928,165
2021-11-16	31.73	31.80	30.60	30.72	1,391,521
2021-11-15	30.58	31.01	30.39	30.56	818,012
2021-11-12	30.47	30.81	30.06	30.37	892,080
2021-11-11	30.60	31.02	30.58	30.90	812,255
2021-11-10	31.20	31.22	30.60	30.68	1,736,360
2021-11-09	30.94	31.74	30.92	31.13	1,022,246
2021-11-08	30.54	30.75	30.31	30.69	633,457
2021-11-05	30.65	30.65	30.10	30.36	368,118
2021-11-04	30.45	30.64	30.25	30.58	252,379
2021-11-03	30.83	31.00	30.35	30.45	407,417
2021-11-02	31.12	31.21	30.68	30.95	457,490
2021-11-01	31.30	31.53	31.16	31.27	330,562
2021-10-29	31.60	31.60	31.00	31.29	628,583
2021-10-28	31.51	31.83	31.25	31.60	867,754
2021-10-27	32.37	32.42	31.57	31.82	997,006
2021-10-26	33.00	33.31	32.65	32.65	546,882
2021-10-25	32.70	32.70	32.33	32.69	638,819
2021-10-22	32.74	33.06	32.50	32.52	522,527
2021-10-21	33.20	33.20	32.61	32.61	1,212,004
2021-10-20	32.94	33.41	32.69	33.33	950,706
2021-10-19	32.73	33.42	32.68	33.16	1,107,252
2021-10-18	32.54	32.54	32.22	32.41	502,390
2021-10-15	32.35	32.61	31.98	32.46	790,212
2021-10-14	31.79	32.15	31.61	32.15	1,960,670
2021-10-13	31.52	31.67	31.14	31.57	1,427,839
2021-10-12	31.37	31.70	31.10	31.59	485,359
2021-10-11	32.12	32.45	31.52	31.55	1,939,549
2021-10-08	31.20	31.73	31.12	31.56	1,210,115
2021-10-07	29.83	31.17	29.83	30.90	1,770,678
2021-10-06	30.00	30.00	29.22	29.50	1,029,923
2021-10-05	29.74	29.85	29.16	29.85	1,315,368
2021-10-04	30.27	30.32	29.72	29.84	733,595
2021-10-01	29.78	30.47	29.72	30.24	981,516
2021-09-30	30.70	30.70	29.66	29.93	1,799,819
2021-09-29	30.82	31.12	30.44	30.57	1,266,978
2021-09-28	31.29	31.39	30.65	30.84	1,170,136
2021-09-27	31.53	31.58	31.03	31.34	613,218
2021-09-24	31.80	31.84	31.18	31.29	417,057
2021-09-23	32.08	32.08	31.26	31.70	786,230
2021-09-22	31.22	31.66	31.20	31.58	1,125,376
2021-09-21	30.86	31.34	30.67	30.82	656,132
2021-09-20	31.37	31.51	30.68	30.99	909,013
2021-09-17	32.16	32.83	31.62	31.81	2,250,063
2021-09-16	32.98	32.99	32.05	32.11	1,446,902
2021-09-15	32.95	33.17	32.50	32.91	1,241,372
2021-09-14	33.52	33.52	32.74	32.93	1,202,188
2021-09-13	33.70	33.86	33.30	33.58	549,629
2021-09-10	33.06	33.68	33.04	33.51	576,627
2021-09-09	32.87	33.23	32.83	32.90	555,676
2021-09-08	33.13	33.33	32.79	32.86	1,675,904
2021-09-07	33.70	33.73	33.07	33.21	489,739
2021-09-06	33.49	33.93	33.49	33.75	387,088
2021-09-03	32.83	33.58	32.79	33.39	998,736
2021-09-02	33.05	33.10	32.73	32.79	1,527,112
2021-09-01	32.96	33.00	32.63	32.94	788,149
2021-08-31	33.46	33.50	32.69	32.85	1,254,313
2021-08-30	32.45	32.45	32.45	32.45	0
2021-08-27	32.00	32.51	31.93	32.45	1,068,598
2021-08-26	32.22	32.38	31.82	31.86	1,027,704
2021-08-25	32.47	32.54	32.15	32.36	579,027
2021-08-24	32.39	32.60	31.94	32.47	636,639
2021-08-23	32.07	32.15	31.79	32.04	578,196
2021-08-20	31.82	32.02	31.46	31.54	1,082,884
2021-08-19	32.51	32.58	31.69	31.69	1,439,724
2021-08-18	33.57	33.63	32.75	32.81	978,309
2021-08-17	33.15	33.71	33.12	33.48	759,214
2021-08-16	33.10	33.38	32.94	33.09	1,088,300
2021-08-13	33.55	33.56	33.27	33.34	1,061,362
2021-08-12	33.38	33.75	33.28	33.42	558,257
2021-08-11	33.35	33.40	33.05	33.20	739,750
2021-08-10	33.78	34.05	33.07	33.15	592,972
2021-08-09	34.00	34.16	33.52	33.62	1,938,267
2021-08-06	34.92	35.00	34.10	34.16	452,003
2021-08-05	34.65	34.96	34.54	34.80	625,015
2021-08-04	35.15	35.35	34.76	34.85	536,286
2021-08-03	34.63	35.08	34.55	34.91	495,772
2021-08-02	34.62	34.98	34.61	34.69	725,982
2021-07-30	34.19	34.71	33.93	34.56	952,801
2021-07-29	34.95	35.07	33.89	34.53	955,021
2021-07-28	34.50	34.90	34.39	34.85	510,652
2021-07-27	34.00	34.75	33.78	34.43	1,024,368
2021-07-26	33.55	34.08	33.55	33.95	414,575
2021-07-23	34.03	34.15	33.76	33.79	361,577
2021-07-22	33.99	34.10	33.72	33.86	285,616
2021-07-21	33.57	33.92	33.40	33.79	369,987
2021-07-20	33.62	34.01	33.33	33.55	424,653
2021-07-19	33.86	33.91	33.10	33.59	950,812
2021-07-16	34.68	34.69	33.81	34.00	849,264
2021-07-15	34.60	35.05	34.45	34.72	539,889
2021-07-14	34.61	34.89	34.18	34.82	742,794
2021-07-13	33.86	34.69	33.69	34.65	930,625
2021-07-12	33.30	33.74	33.01	33.74	717,379
2021-07-09	32.71	33.54	32.71	33.39	386,591
2021-07-08	32.95	32.95	32.30	32.66	1,032,493
2021-07-07	32.96	33.59	32.85	33.18	517,936
2021-07-06	34.02	34.02	32.66	32.96	565,191
2021-07-05	34.13	34.35	33.67	33.85	361,397
2021-07-02	33.42	34.18	33.30	34.18	450,373
2021-07-01	34.07	34.18	33.35	33.54	887,143
2021-06-30	34.01	34.31	33.50	34.07	800,091
2021-06-29	34.21	34.36	33.63	34.00	834,285
2021-06-28	34.28	34.65	34.23	34.48	537,690
2021-06-25	33.85	34.32	33.51	34.30	930,359
2021-06-24	34.96	35.06	32.85	33.73	2,858,214
2021-06-23	34.53	35.16	34.33	34.95	773,334
2021-06-22	34.73	34.91	34.08	34.20	711,510
2021-06-21	34.22	34.51	33.87	34.43	900,580
2021-06-18	34.32	34.71	33.96	34.25	1,357,426
2021-06-17	35.13	35.24	34.27	34.29	2,807,358
2021-06-16	35.95	36.00	35.60	35.80	1,501,849
2021-06-15	36.46	36.76	35.98	35.98	675,904
2021-06-14	36.36	36.54	36.19	36.41	282,239
2021-06-11	36.56	36.70	36.18	36.29	362,764
2021-06-10	36.57	36.65	36.21	36.27	1,100,608
2021-06-09	35.98	36.76	35.84	36.47	733,738
2021-06-08	35.78	36.04	35.64	35.89	262,104
2021-06-07	36.13	36.19	35.89	35.91	874,006
2021-06-04	36.20	36.29	35.84	36.10	1,048,784
2021-06-03	36.90	36.91	36.04	36.21	457,317
2021-06-02	36.31	36.76	36.20	36.76	404,621
2021-06-01	36.09	36.55	36.09	36.32	936,746
2021-05-31	35.82	35.82	35.82	35.82	0
2021-05-28	36.01	36.01	35.37	35.82	1,213,610
2021-05-27	36.33	36.66	36.14	36.55	1,469,962
2021-05-26	36.35	36.58	36.22	36.44	982,451
2021-05-25	36.84	36.84	36.17	36.24	588,874
2021-05-24	36.80	36.91	36.27	36.63	353,031
2021-05-21	36.72	36.96	36.52	36.80	442,017
2021-05-20	36.65	36.87	36.45	36.86	832,171
2021-05-19	37.17	37.18	36.29	36.50	1,160,974
2021-05-18	37.32	37.37	37.06	37.07	424,910
2021-05-17	37.00	37.17	36.51	37.01	693,553
2021-05-14	37.00	37.13	36.71	37.01	708,309
2021-05-13	36.76	37.01	36.11	36.87	1,013,575
2021-05-12	36.88	37.22	36.71	36.76	623,106
2021-05-11	36.34	36.80	36.11	36.71	2,468,283
2021-05-10	36.75	36.98	36.50	36.63	412,131
2021-05-07	36.07	36.70	36.07	36.69	1,073,946
2021-05-06	35.70	36.06	35.47	36.02	765,538
2021-05-05	35.05	35.60	34.98	35.60	1,504,938
2021-05-04	34.41	35.18	34.23	34.73	873,938
2021-05-03	33.93	33.93	33.93	33.93	0
2021-04-30	35.21	35.38	33.93	33.93	2,015,902
2021-04-29	35.50	35.73	35.01	35.30	1,700,232
2021-04-28	36.00	36.22	34.83	34.98	2,002,365
2021-04-27	35.22	36.05	34.54	35.82	1,788,340
2021-04-26	34.40	35.32	34.37	35.19	1,193,249
2021-04-23	34.18	34.47	34.09	34.32	1,099,838
2021-04-22	33.30	34.13	32.95	34.01	1,236,574
2021-04-21	32.81	33.14	32.55	32.99	1,128,252
2021-04-20	33.19	33.48	32.65	32.66	825,388
2021-04-19	33.54	33.69	32.97	33.05	454,068
2021-04-16	33.06	33.73	33.06	33.68	805,084
2021-04-15	32.03	32.90	31.79	32.66	1,809,435
2021-04-14	33.60	33.74	32.71	32.95	658,075
2021-04-13	32.88	33.16	32.54	32.90	1,033,148
2021-04-12	31.30	33.02	31.17	32.60	2,684,102
2021-04-09	30.93	31.71	30.79	31.50	2,307,951
2021-04-08	30.71	31.14	30.55	30.88	1,367,725
2021-04-07	29.77	30.82	29.43	30.44	1,787,014
2021-04-06	31.14	31.23	29.95	29.97	1,997,756
2021-04-05	31.06	31.06	31.06	31.06	0
2021-04-02	31.06	31.06	31.06	31.06	0
2021-04-01	31.38	31.78	30.97	31.06	1,054,175
2021-03-31	30.77	31.59	30.60	31.18	1,688,735
2021-03-30	30.69	30.97	30.01	30.56	1,319,193
2021-03-29	29.20	30.91	29.20	30.17	2,568,383
2021-03-26	28.35	29.07	28.19	28.77	1,222,622
2021-03-25	27.95	28.18	27.36	27.75	1,333,247
2021-03-24	28.46	28.75	27.81	28.06	2,583,432
2021-03-23	30.04	30.05	29.15	29.21	1,325,520
2021-03-22	30.18	30.49	30.12	30.39	963,810
2021-03-19	30.51	30.97	30.33	30.33	2,537,415
2021-03-18	31.00	31.20	30.48	30.62	2,061,292
2021-03-17	30.89	31.06	30.20	30.65	2,539,704
2021-03-16	32.48	32.48	30.72	31.48	3,136,887
2021-03-15	32.64	33.48	32.56	32.90	3,102,404
2021-03-12	31.96	32.30	31.54	32.17	979,021
2021-03-11	31.84	31.86	31.30	31.86	1,398,236
2021-03-10	31.14	31.81	31.00	31.18	1,453,044
2021-03-09	31.05	31.10	30.20	30.84	1,728,655
2021-03-08	29.61	30.40	29.17	29.30	896,141
2021-03-05	30.00	30.01	29.32	29.46	2,027,074
2021-03-04	31.01	31.04	30.03	30.38	3,268,935
2021-03-03	32.21	32.54	31.29	31.42	2,349,739
2021-03-02	32.52	32.96	31.96	32.13	1,430,752
2021-03-01	32.05	32.89	31.52	32.53	1,343,063
2021-02-26	31.35	32.03	30.79	31.37	2,786,741
2021-02-25	33.35	33.41	31.30	31.48	5,077,892
2021-02-24	35.30	35.74	32.43	33.04	3,321,479
2021-02-23	35.41	35.41	33.80	34.54	1,152,197
2021-02-22	34.90	36.00	34.59	34.90	4,853,845
2021-02-19	36.18	38.21	36.04	38.19	2,724,668
2021-02-18	35.93	36.38	35.85	36.24	1,288,201
2021-02-17	35.71	36.30	35.32	35.46	1,098,483
2021-02-16	36.00	36.15	35.20	35.47	798,158
2021-02-15	35.20	35.92	35.06	35.76	516,544
2021-02-12	34.23	34.49	33.57	34.40	632,782
2021-02-11	34.39	35.47	34.24	34.80	1,574,881
2021-02-10	34.47	35.00	33.97	34.36	1,011,320
2021-02-09	34.82	34.85	34.06	34.30	928,191
2021-02-08	34.38	34.77	34.33	34.45	775,968
2021-02-05	34.27	34.39	33.20	34.08	1,040,924
2021-02-04	33.78	34.23	33.67	33.86	905,339
2021-02-03	32.80	33.59	32.58	33.02	583,034
2021-02-02	32.78	33.25	32.66	32.97	699,572
2021-02-01	32.56	32.91	32.38	32.56	994,985
2021-01-29	32.69	32.97	32.18	32.23	1,209,482
2021-01-28	32.54	33.29	32.43	33.12	1,212,979
2021-01-27	34.37	34.37	32.73	33.10	1,896,706
2021-01-26	34.00	34.46	33.90	34.33	909,906
2021-01-25	35.28	35.28	33.94	34.18	629,712
2021-01-22	35.33	35.34	34.30	34.99	1,456,381
2021-01-21	36.54	36.54	35.45	36.03	1,511,976
2021-01-20	35.42	36.29	35.41	36.02	1,359,238
2021-01-19	35.34	35.57	34.89	35.13	386,515
2021-01-18	35.01	35.02	34.44	34.96	451,671
2021-01-15	35.75	36.00	34.80	35.15	1,074,290
2021-01-14	35.42	36.19	35.42	36.05	1,728,941
2021-01-13	34.78	35.31	34.46	35.26	708,437
2021-01-12	35.40	35.55	34.61	34.87	1,085,309
2021-01-11	35.45	36.46	34.78	35.47	1,262,115
2021-01-08	35.30	36.20	34.97	35.93	2,231,288
2021-01-07	34.30	35.36	34.10	35.22	1,307,268
2021-01-06	33.81	34.17	33.29	34.02	1,153,024
2021-01-05	32.41	33.28	32.39	33.12	663,074
2021-01-04	32.86	33.43	32.75	33.07	1,051,664
2021-01-01	31.20	31.20	31.20	31.20	0
2020-12-31	31.74	32.00	31.08	31.20	202,355
2020-12-30	31.83	31.83	31.46	31.77	396,326
2020-12-29	31.79	32.46	31.79	31.88	1,320,655
2020-12-28	31.33	31.33	31.33	31.33	0
2020-12-25	31.33	31.33	31.33	31.33	0
2020-12-24	31.12	31.39	30.91	31.33	142,692
2020-12-23	31.04	31.22	30.70	31.09	733,282
2020-12-22	31.06	31.83	31.01	31.25	674,276
2020-12-21	31.25	31.45	30.41	30.95	1,235,499
2020-12-18	31.62	32.18	31.30	31.83	1,525,912
2020-12-17	32.44	32.81	31.88	32.02	1,747,249
2020-12-16	32.00	32.14	31.55	31.61	756,831
2020-12-15	32.39	32.54	31.82	31.97	975,503
2020-12-14	33.35	33.36	32.42	32.43	1,205,247
2020-12-11	32.94	33.43	32.50	32.91	999,155
2020-12-10	31.56	32.90	31.56	32.73	1,402,091
2020-12-09	31.37	31.86	31.30	31.34	858,156
2020-12-08	31.20	31.56	30.85	31.11	753,401
2020-12-07	31.49	31.53	30.95	31.44	693,304
2020-12-04	31.39	31.56	30.75	31.44	993,161
2020-12-03	30.44	31.29	30.31	31.16	1,653,752
2020-12-02	28.95	30.52	28.90	30.44	1,749,343
2020-12-01	28.31	29.08	28.21	28.85	1,084,451
2020-11-30	28.66	28.67	27.89	27.89	1,236,526
2020-11-27	28.46	28.77	28.35	28.53	614,474
2020-11-26	28.60	28.72	28.39	28.58	553,795
2020-11-25	28.62	28.70	28.12	28.42	888,236
2020-11-24	27.75	28.68	27.72	28.58	1,609,945
2020-11-23	27.61	27.83	27.38	27.55	1,554,296
2020-11-20	27.05	27.34	27.05	27.28	918,512
2020-11-19	27.26	27.26	26.94	27.03	935,193
2020-11-18	27.18	27.50	27.07	27.50	1,063,335
2020-11-17	27.10	27.26	26.74	26.98	925,188
2020-11-16	26.91	27.30	26.77	27.07	1,051,100
2020-11-13	26.48	26.48	25.97	26.34	938,380
2020-11-12	26.50	26.72	26.45	26.58	1,213,996
2020-11-11	27.14	27.22	26.73	26.87	1,011,779
2020-11-10	26.75	27.21	26.59	26.98	1,097,883
2020-11-09	26.54	27.50	26.50	27.08	1,588,396
2020-11-06	25.62	26.14	25.29	26.14	1,289,264
2020-11-05	25.27	25.76	25.09	25.53	916,513
2020-11-04	24.53	25.24	24.19	25.18	555,895
2020-11-03	24.30	24.94	24.15	24.82	2,365,406
2020-11-02	23.59	24.05	23.45	24.03	846,908
2020-10-30	23.72	24.20	23.66	23.84	1,669,713
2020-10-29	23.65	24.25	23.24	24.15	1,240,873
2020-10-28	24.38	24.59	23.32	23.64	1,403,745
2020-10-27	25.43	25.43	24.75	24.83	1,408,764
2020-10-26	25.84	25.93	25.54	25.60	973,294
2020-10-23	25.55	26.15	25.45	26.00	1,243,885
2020-10-22	25.67	25.75	25.31	25.68	1,336,523
2020-10-21	26.25	26.40	25.71	25.83	886,713
2020-10-20	25.63	26.19	25.52	26.09	1,462,785
2020-10-16	25.11	25.43	25.04	25.26	1,087,331
2020-10-15	25.33	25.40	24.94	25.09	693,154
2020-10-14	25.45	25.78	25.32	25.58	770,233
2020-10-13	25.24	25.76	25.09	25.50	1,650,343
2020-10-12	25.35	25.67	25.00	25.28	1,194,534
2020-10-09	24.47	25.37	24.39	25.31	1,710,464
2020-10-08	23.95	24.45	23.75	24.44	1,123,561
2020-10-07	24.10	24.19	23.65	23.70	1,007,123
2020-10-06	24.59	24.83	23.96	24.00	1,104,844
2020-10-05	24.17	24.51	24.01	24.39	1,242,574
2020-10-02	23.92	24.10	23.53	24.10	1,252,502
2020-10-01	24.36	24.46	24.09	24.12	603,702
2020-09-30	23.60	24.19	23.56	24.15	911,226
2020-09-29	23.68	23.79	23.21	23.66	998,718
2020-09-28	24.14	24.19	23.60	23.69	996,605
2020-09-25	24.39	24.56	23.84	24.01	695,250
2020-09-24	24.23	24.46	23.97	24.16	1,089,320
2020-09-23	24.64	25.05	24.40	24.54	1,003,473
2020-09-22	24.36	24.75	24.27	24.40	1,948,592
2020-09-21	25.46	25.52	24.15	24.15	1,632,753
2020-09-18	25.88	25.96	25.42	25.47	1,899,590
2020-09-17	25.25	25.86	25.25	25.78	1,182,790
2020-09-16	25.61	25.96	25.42	25.68	3,685,826
2020-09-15	25.93	26.30	25.89	26.07	3,364,495
2020-09-14	26.07	26.29	25.70	25.85	1,228,942
2020-09-11	25.85	25.97	25.58	25.75	1,116,467
2020-09-10	26.12	26.30	25.58	25.99	406,410
2020-09-09	25.89	26.09	25.81	25.99	943,240
2020-09-08	26.51	26.61	25.68	26.06	845,732
2020-09-07	26.28	26.50	26.16	26.38	340,861
2020-09-04	26.13	26.58	26.08	26.28	639,992
2020-09-03	26.30	26.80	26.27	26.36	927,566
2020-09-02	27.07	27.28	25.77	26.36	1,454,138
2020-09-01	26.20	27.06	26.20	27.04	1,238,938
2020-08-28	26.31	26.43	25.84	26.06	1,178,655
2020-08-27	26.38	26.52	26.00	26.03	1,224,090
2020-08-26	26.23	26.49	25.82	26.33	1,444,819
2020-08-25	26.84	26.96	26.17	26.23	839,187
2020-08-24	26.73	27.08	26.64	26.69	772,791
2020-08-21	26.93	27.23	26.16	26.58	1,176,973
2020-08-20	27.74	27.74	26.70	26.74	1,158,740
2020-08-19	28.26	28.40	27.93	27.96	1,191,054
2020-08-18	27.97	28.56	27.84	28.46	828,769
2020-08-17	28.45	28.94	27.92	27.98	1,202,098
2020-08-14	28.62	28.62	28.08	28.42	638,446
2020-08-13	28.52	28.73	28.12	28.53	1,073,761
2020-08-12	27.84	28.32	27.71	28.11	1,234,994
2020-08-11	27.94	28.55	27.89	28.16	992,727
2020-08-10	27.27	28.11	27.27	27.89	613,681
2020-08-07	28.13	28.20	27.43	27.60	540,389
2020-08-06	28.59	28.85	28.20	28.25	650,379
2020-08-05	27.75	28.78	27.73	28.76	1,005,588
2020-08-04	27.41	27.66	27.10	27.60	684,070
2020-08-03	26.39	27.32	26.20	27.29	648,502
2020-07-31	26.80	27.03	26.30	26.36	678,264
2020-07-30	27.00	27.11	26.64	27.30	312,210
2020-07-29	26.97	27.52	26.81	27.30	847,066
2020-07-28	27.66	27.66	26.97	27.06	882,814
2020-07-27	26.74	27.56	26.73	27.50	1,727,780
2020-07-24	26.07	26.50	25.80	26.46	1,080,546
2020-07-23	25.75	26.53	25.65	26.38	1,789,607
2020-07-22	25.81	25.88	25.43	25.61	1,990,740
2020-07-21	25.86	26.27	25.76	25.96	1,456,349
2020-07-20	25.47	25.78	25.23	25.55	1,261,359
2020-07-17	25.30	25.58	25.26	25.55	1,157,939
2020-07-16	24.96	25.55	24.80	25.39	2,176,485
2020-07-15	25.27	25.56	24.88	25.02	1,738,623
2020-07-14	25.10	25.17	24.33	24.66	2,537,707
2020-07-13	26.05	26.17	25.31	25.43	3,349,756
2020-07-10	25.95	26.25	25.83	26.10	1,098,267
2020-07-09	26.76	26.84	25.90	26.12	876,729
2020-07-08	26.00	26.70	25.92	26.48	1,386,399
2020-07-07	25.17	26.19	25.04	26.04	1,882,650
2020-07-06	27.14	27.25	25.33	25.43	2,113,374
2020-07-03	26.55	26.79	26.40	26.49	512,560
2020-07-02	26.45	26.75	26.19	26.45	1,517,753
2020-07-01	26.57	26.57	25.60	25.80	1,404,277
2020-06-30	27.16	27.27	26.22	27.11	1,700,350
2020-06-29	27.75	28.03	26.98	28.18	1,115,695
2020-06-26	28.74	29.05	28.00	28.54	332,018
2020-06-25	27.61	28.70	27.56	28.44	778,304
2020-06-24	28.65	29.43	28.57	28.72	786,763
2020-06-23	27.63	28.77	27.59	28.72	1,201,954
2020-06-22	26.96	27.58	26.77	27.48	1,045,149
2020-06-19	27.26	27.94	27.22	27.23	1,472,364
2020-06-18	27.57	27.57	26.89	27.23	1,963,680
2020-06-17	28.00	28.17	27.52	27.97	928,894
2020-06-16	27.84	28.64	27.64	27.02	1,629,088
2020-06-15	27.06	27.20	26.51	27.02	2,830,922
2020-06-12	27.57	28.67	27.30	27.88	1,195,245
2020-06-11	28.68	28.92	27.63	27.78	3,682,851
2020-06-10	29.39	29.60	28.78	29.19	1,964,062
2020-06-09	29.87	30.05	29.14	29.36	1,604,711
2020-06-08	29.80	30.51	29.36	29.82	2,148,059
2020-06-05	28.76	30.18	28.76	29.77	6,960,956
2020-06-04	31.09	31.31	28.37	28.70	7,621,989
2020-06-03	32.80	32.80	31.85	31.91	1,454,612
2020-06-02	31.95	32.59	31.74	32.20	1,598,844
2020-06-01	31.89	32.03	31.30	31.57	924,091
2020-05-29	31.71	31.76	31.13	31.86	522,964
2020-05-28	31.28	31.93	31.16	31.86	1,232,027
2020-05-27	31.05	31.96	30.43	31.20	800,243
2020-05-26	31.57	32.07	31.05	31.20	670,511
2020-05-22	30.31	31.18	30.06	31.05	626,577
2020-05-21	31.87	32.05	30.87	31.05	1,366,448
2020-05-20	30.34	32.43	30.20	32.19	2,201,630
2020-05-19	29.82	30.31	29.47	30.21	1,312,446
2020-05-18	28.09	29.55	28.09	29.44	1,036,717
2020-05-15	27.73	28.38	27.36	27.55	743,880
2020-05-14	28.00	28.27	26.84	27.18	1,468,892
2020-05-13	28.35	28.61	28.06	28.21	1,091,245
2020-05-12	27.68	28.89	27.68	28.81	1,413,322
2020-05-11	27.50	28.61	27.02	28.14	1,039,753
2020-05-07	26.80	27.57	26.77	27.41	620,212
2020-05-06	27.24	27.37	26.69	26.78	1,421,218
2020-05-05	27.50	27.54	26.91	27.09	893,087
2020-05-04	26.75	26.99	26.19	26.84	587,235
2020-04-30	28.40	28.60	27.51	27.92	606,539
2020-04-29	27.20	28.39	27.10	27.92	1,004,622
2020-04-28	26.80	27.38	26.59	26.89	783,672
2020-04-27	27.41	27.42	26.68	26.89	893,735
2020-04-24	26.95	27.57	26.56	26.97	861,700
2020-04-23	26.17	27.49	25.97	27.30	967,651
2020-04-22	24.62	25.96	24.59	24.90	936,340
2020-04-21	26.09	26.16	23.93	24.90	1,670,655
2020-04-20	26.49	26.83	26.23	26.65	496,094
2020-04-17	27.00	27.00	26.36	26.57	796,415
2020-04-16	26.37	26.92	25.72	26.07	1,150,709
2020-04-15	28.13	28.25	25.82	26.04	934,980
2020-04-14	27.80	28.67	27.56	28.76	774,945
2020-04-10	27.00	28.76	27.00	28.76	0
2020-04-09	27.00	28.84	26.97	28.76	1,350,548
2020-04-08	25.88	26.55	25.67	26.52	855,149
2020-04-07	26.29	26.67	25.81	25.51	899,353
2020-04-06	25.07	25.39	24.91	24.75	776,074
2020-04-03	24.31	24.70	24.18	24.23	168,770
2020-04-03	24.31	25.06	24.18	24.75	2,213,073
2020-04-02	24.93	25.09	23.45	24.23	1,827,900
2020-04-02	24.93	25.09	23.45	24.01	1,409,335
2020-04-01	24.26	24.30	23.83	24.00	1,671,821
2020-04-01	24.26	24.30	23.83	25.03	1,035,414
2020-03-31	25.12	25.34	24.33	24.92	2,312,980
2020-03-31	25.12	25.34	24.33	24.37	1,288,652
2020-03-30	24.58	24.58	22.20	24.39	1,385,809
2020-03-30	24.58	24.58	22.20	24.69	833,653
2020-03-28	25.61	25.61	24.77	24.77	0
2020-03-27	25.61	26.13	24.03	26.06	1,851,806
2020-03-26	24.76	25.92	24.50	25.31	1,339,102
2020-03-25	25.83	26.08	23.67	24.75	1,708,115
2020-03-24	22.10	25.80	22.01	20.40	3,130,536
2020-03-23	19.34	19.91	19.14	20.28	498,442
2020-03-20	22.00	22.84	21.04	20.24	708,828
2020-03-19	19.11	20.15	18.96	19.69	612,551
2020-03-18	21.70	21.91	21.02	23.66	810,186
2020-03-17	22.88	23.94	21.62	23.15	2,326,706
2020-03-16	23.67	23.76	21.38	24.34	2,839,155
2020-03-13	25.34	27.12	24.30	23.18	1,627,302
2020-03-12	26.00	26.14	23.86	28.36	3,101,022
2020-03-11	30.05	30.19	27.91	30.01	2,535,499
2020-03-10	29.14	33.08	29.10	29.03	3,564,634
2020-03-09	29.37	29.53	27.54	29.03	1,685,470
2020-03-06	30.43	32.55	29.00	32.37	5,432,626
2020-03-05	31.18	31.46	30.58	31.18	932,046
2020-03-04	31.16	31.82	31.05	31.15	987,216
2020-03-03	30.93	31.75	30.82	30.23	1,342,790
2020-03-02	31.31	31.75	29.33	30.23	1,616,261
2020-02-28	30.71	31.41	29.68	32.19	1,645,925
2020-02-27	33.20	33.53	31.81	33.38	1,078,667
2020-02-26	33.13	33.99	32.47	32.75	1,043,660
2020-02-25	33.48	33.76	32.88	32.72	1,081,124
2020-02-24	33.80	34.74	32.68	34.92	582,040
2020-02-21	34.63	35.15	34.46	34.92	797,506
2020-02-20	35.53	35.53	34.64	34.80	1,130,329
2020-02-19	35.00	35.75	34.97	35.37	885,439
2020-02-18	34.00	34.44	33.98	34.34	745,710
2020-02-17	34.32	34.50	34.11	34.48	397,676
2020-02-14	33.94	34.00	33.40	33.64	629,560
2020-02-13	34.56	34.62	33.72	33.86	1,295,874
2020-02-12	34.71	34.94	34.55	34.81	905,363
2020-02-11	33.88	34.67	33.70	34.60	767,732
2020-02-10	33.50	33.68	33.02	33.56	976,707
2020-02-07	33.27	33.64	32.99	33.14	1,380,786
2020-02-06	34.23	34.45	33.40	33.47	1,012,634
2020-02-05	33.16	34.20	33.00	34.18	1,180,541
2020-02-04	32.56	33.40	32.46	33.32	1,841,005
2020-02-03	32.00	32.40	31.92	32.13	780,622
2020-01-31	33.19	33.22	32.37	32.95	715,097
2020-01-30	33.42	33.70	32.89	32.95	1,107,523
2020-01-29	34.10	34.23	33.68	33.81	910,721
2020-01-28	33.83	34.18	33.25	34.01	808,987
2020-01-27	33.65	33.83	33.36	33.44	1,096,021
2020-01-24	34.21	34.85	34.08	34.18	677,289
2020-01-23	34.30	34.87	33.85	33.88	1,356,550
2020-01-22	34.95	34.95	34.15	34.41	891,194
2020-01-21	34.88	35.04	34.63	34.78	671,032
2020-01-20	35.78	35.90	35.14	35.36	692,102
2020-01-17	34.50	35.35	34.34	35.25	1,216,362
2020-01-16	33.44	34.12	33.35	34.06	1,054,456
2020-01-15	32.80	33.38	32.47	33.30	1,183,773
2020-01-14	33.60	33.71	32.47	32.51	1,462,615
2020-01-13	33.00	33.59	32.71	33.49	833,841
2020-01-10	32.15	32.59	32.15	32.35	639,960
2020-01-09	32.14	32.50	32.07	32.38	1,305,732
2020-01-08	31.74	32.18	31.57	32.08	667,729
2020-01-07	31.97	31.97	31.38	31.46	574,971
2020-01-06	31.25	31.78	31.24	31.72	721,200
2020-01-03	31.27	31.44	31.01	31.39	760,584
2020-01-02	30.19	31.51	30.19	31.39	428,602
2020-01-01	30.90	30.90	30.61	30.61	0
2019-12-31	30.90	30.90	30.37	30.61	125,018
2019-12-30	31.20	31.38	30.73	30.78	596,538
2019-12-27	30.88	31.20	30.88	31.02	692,202
2019-12-25	30.54	30.59	30.54	30.59	0
2019-12-24	30.54	30.62	30.44	30.59	503,917
2019-12-23	31.49	31.64	31.18	31.35	1,384,307
2019-12-20	31.64	31.90	31.40	31.54	1,442,178
2019-12-19	31.52	31.71	31.40	31.58	960,633
2019-12-18	30.85	31.36	30.60	31.30	1,100,895
2019-12-17	31.55	31.55	30.96	31.25	980,114
2019-12-16	31.16	31.80	31.01	31.51	1,285,388
2019-12-13	30.27	30.95	30.27	30.76	968,601
2019-12-12	29.55	30.40	29.49	29.99	1,434,159
2019-12-11	29.02	29.52	28.96	29.47	819,279
2019-12-10	29.00	29.03	28.28	28.96	960,562
2019-12-09	28.38	28.96	28.22	28.89	789,061
2019-12-06	27.88	28.11	27.75	27.63	175,573
2019-12-05	27.04	27.58	27.01	26.82	1,093,437
2019-12-04	26.82	27.21	26.74	26.82	739,227
2019-12-03	26.56	27.36	26.56	26.77	1,807,805
2019-12-02	26.38	26.76	26.20	26.63	642,009
2019-11-29	26.63	26.71	26.25	26.28	763,654
2019-11-28	26.54	26.89	26.48	26.70	692,162
2019-11-27	26.87	27.03	26.55	26.60	956,847
2019-11-26	27.20	27.28	26.64	26.75	1,890,487
2019-11-25	27.45	27.49	26.93	27.00	1,255,780
2019-11-22	27.78	27.82	27.11	27.13	1,750,628
2019-11-21	27.69	27.69	27.40	27.59	1,081,855
2019-11-20	27.35	27.69	27.10	27.61	637,534
2019-11-19	27.13	27.61	27.09	27.53	1,165,138
2019-11-18	27.81	27.91	26.96	26.99	1,158,109
2019-11-15	27.38	27.82	27.31	27.67	1,123,154
2019-11-14	27.00	27.68	26.78	27.15	931,553
2019-11-13	27.32	27.32	26.82	26.86	1,551,909
2019-11-12	28.15	28.15	27.29	27.44	2,027,521
2019-11-11	28.90	29.02	27.88	27.98	2,544,571
2019-11-08	29.27	29.27	28.71	28.96	1,122,393
2019-11-07	28.90	29.41	28.83	29.35	2,082,980
2019-11-06	28.43	28.63	28.21	28.54	2,013,269
2019-11-05	28.55	28.56	28.32	28.49	656,588
2019-11-04	28.60	28.80	28.36	28.57	531,521
2019-11-01	27.70	28.66	27.69	28.39	2,454,338
2019-10-31	28.51	28.55	27.69	27.78	1,288,661
2019-10-30	28.11	28.45	27.93	28.35	1,845,543
2019-10-29	27.84	28.07	27.59	27.73	2,006,918
2019-10-28	27.06	28.87	26.94	27.73	3,102,175
2019-10-25	26.66	27.03	26.51	27.02	1,173,174
2019-10-24	25.84	26.68	25.81	26.62	1,477,383
2019-10-23	25.83	25.86	25.68	25.78	662,496
2019-10-22	25.51	25.93	25.18	25.81	1,742,631
2019-10-21	25.36	25.66	25.30	25.51	417,674
2019-10-18	25.23	25.38	25.14	25.31	1,405,919
2019-10-17	25.21	25.27	25.04	25.20	595,265
2019-10-16	25.02	25.20	24.88	25.18	1,027,422
2019-10-15	24.80	24.91	24.53	24.91	712,325
2019-10-14	24.95	24.97	24.71	24.74	697,500
2019-10-11	25.00	25.16	24.96	25.05	731,309
2019-10-10	24.83	24.99	24.69	24.76	707,999
2019-10-09	24.69	25.05	24.59	24.76	928,076
2019-10-08	24.74	24.74	24.51	24.56	1,234,981
2019-10-07	24.62	24.89	24.40	24.72	905,053
2019-10-04	24.39	24.62	22.50	24.58	1,512,826
2019-10-03	25.67	25.67	25.19	25.42	992,625
2019-10-02	25.55	25.61	25.25	25.54	1,144,758
2019-10-01	25.62	25.62	25.35	25.54	984,423
2019-09-30	25.62	25.75	25.29	25.68	1,515,777
2019-09-27	25.40	25.74	25.34	25.71	747,859
2019-09-26	25.36	25.52	25.26	25.35	824,578
2019-09-25	25.05	25.26	24.98	25.24	629,685
2019-09-24	25.49	25.59	25.15	25.22	710,187
2019-09-23	25.14	25.55	25.14	25.54	1,229,354
2019-09-20	24.99	25.14	24.89	25.08	1,380,621
2019-09-19	25.02	25.16	24.77	24.97	1,308,081
2019-09-18	24.49	25.04	24.49	25.03	711,830
2019-09-17	24.63	24.83	24.42	24.58	1,133,235
2019-09-16	24.45	24.70	24.24	24.67	1,091,291
2019-09-13	24.70	24.72	24.36	24.43	769,493
2019-09-12	24.50	24.71	24.25	24.56	973,291
2019-09-11	24.36	24.61	24.22	24.50	1,208,597
2019-09-10	24.40	24.45	24.18	24.28	1,189,450
2019-09-09	24.62	24.76	24.32	24.35	765,074
2019-09-06	24.84	24.84	24.51	24.62	1,630,737
2019-09-05	25.10	25.18	24.60	24.78	2,069,254
2019-09-04	24.90	25.13	24.83	25.05	1,623,419
2019-09-03	25.00	25.04	24.44	24.58	1,660,397
2019-09-02	24.64	25.15	24.61	25.01	2,593,199
2019-08-30	23.52	24.67	23.48	24.16	3,955,774
2019-08-29	23.30	23.41	23.20	23.27	690,361
2019-08-28	23.25	23.34	23.09	23.27	1,803,027
2019-08-27	23.25	23.31	23.06	23.21	1,553,953
2019-08-23	23.63	23.78	23.40	23.59	726,069
2019-08-22	23.14	23.68	22.92	23.59	1,424,169
2019-08-21	22.90	23.12	22.78	22.99	766,978
2019-08-20	22.12	22.86	22.11	22.79	1,108,359
2019-08-19	22.20	22.34	22.03	22.17	776,136
2019-08-16	22.73	22.78	22.08	22.09	648,884
2019-08-15	22.60	22.76	22.21	22.58	1,304,810
2019-08-14	22.82	22.96	22.44	22.52	1,010,905
2019-08-13	22.85	23.10	22.75	22.88	1,030,069
2019-08-12	22.75	23.03	22.47	22.81	1,189,636
2019-08-09	23.23	23.40	22.69	22.70	1,324,041
2019-08-08	23.00	23.26	22.84	23.11	2,381,051
2019-08-07	22.25	22.68	22.16	22.48	1,562,064
2019-08-06	21.78	22.28	21.78	22.21	831,884
2019-08-05	21.90	22.10	21.60	21.88	1,444,879
2019-08-02	22.20	22.34	21.95	21.99	850,909
2019-08-01	22.76	22.92	22.46	22.54	872,104
2019-07-31	22.95	23.15	22.73	23.13	1,035,025
2019-07-30	22.77	22.90	22.62	22.74	963,027
2019-07-29	22.91	22.91	22.68	22.72	480,602
2019-07-26	23.08	23.08	22.72	22.74	1,347,933
2019-07-25	23.20	23.20	22.97	23.02	947,475
2019-07-24	23.35	23.35	23.04	23.16	698,631
2019-07-23	23.30	23.44	23.08	23.25	965,976
2019-07-22	23.76	23.76	23.25	23.27	1,231,641
2019-07-19	23.61	24.19	23.56	23.68	1,676,897
2019-07-18	22.97	23.48	22.97	23.38	1,697,907
2019-07-17	23.09	23.43	22.83	22.91	857,013
2019-07-16	22.76	23.09	22.66	22.98	1,026,827
2019-07-15	22.63	22.84	22.50	22.83	602,957
2019-07-12	22.43	22.51	22.29	22.47	370,746
2019-07-11	22.65	22.70	22.41	22.44	568,595
2019-07-10	22.44	22.80	22.14	22.50	1,260,980
2019-07-09	22.50	22.58	22.33	22.41	1,125,640
2019-07-08	22.56	22.66	22.48	22.59	515,654
2019-07-05	22.51	22.68	22.42	22.64	772,341
2019-07-04	22.89	22.89	22.50	22.52	631,055
2019-07-03	22.99	22.99	22.58	22.76	955,027
2019-07-02	22.71	22.80	22.37	22.77	507,101
2019-07-01	22.80	22.98	22.63	22.67	804,825
2019-06-28	22.47	22.88	22.42	22.65	1,198,100
2019-06-27	22.22	22.51	22.22	22.45	537,300
2019-06-26	22.26	22.52	22.19	22.29	770,820
2019-06-25	22.76	22.76	22.06	22.31	951,293
2019-06-24	22.62	22.79	22.51	22.69	600,125
2019-06-21	22.49	22.80	22.35	22.48	534,115
2019-06-20	22.44	22.50	22.16	22.48	2,281,664
2019-06-19	22.93	23.13	22.81	23.09	1,109,163
2019-06-18	22.60	22.97	22.55	22.91	880,457
2019-06-17	22.90	22.90	22.43	22.62	699,217
2019-06-14	22.46	22.84	22.46	22.70	731,965
2019-06-13	22.10	22.61	22.10	22.58	1,071,611
2019-06-12	22.00	22.36	21.87	22.24	677,844
2019-06-11	21.35	22.26	21.34	22.14	2,483,105
2019-06-10	21.22	21.30	20.83	21.26	3,301,998
2019-06-07	21.27	21.34	21.12	21.20	2,096,125
2019-06-06	20.98	21.17	20.98	21.11	1,778,730
2019-06-05	21.08	21.12	20.96	21.02	1,329,252
2019-06-04	21.00	21.11	20.94	21.04	1,856,004
2019-06-03	20.79	21.02	20.79	20.96	794,554
2019-05-31	20.81	20.91	20.75	20.89	835,680
2019-05-30	21.19	21.19	20.88	20.89	913,241
2019-05-29	21.09	21.15	20.82	20.95	699,210
2019-05-28	21.25	21.41	20.96	21.14	1,939,162
2019-05-24	20.94	21.20	20.94	21.03	800,174
2019-05-23	21.24	21.25	20.75	20.81	961,249
2019-05-22	21.02	21.57	20.94	21.39	1,194,144
2019-05-21	20.76	21.00	20.74	20.89	1,096,665
2019-05-20	21.05	21.07	20.63	20.67	1,642,136
2019-05-17	21.00	21.29	20.92	20.99	923,936
2019-05-16	21.32	21.46	21.06	21.08	610,676
2019-05-15	21.56	21.56	21.35	21.40	862,768
2019-05-14	21.40	21.63	21.33	21.46	555,623
2019-05-13	21.23	21.46	21.23	21.32	1,398,027
2019-05-10	21.32	21.63	21.20	21.30	824,654
2019-05-09	21.71	21.71	21.21	21.24	971,519
2019-05-08	21.66	21.78	21.55	21.74	1,230,301
2019-05-07	22.00	22.08	21.65	21.73	977,827

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