MTR.L Share History

MTR.L Share Price history. The following table shows end-of-day data MTR historical share prices for MTR.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.

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

Date	Open	High	Low	Close	Volume
2023-03-30	8.50	9.06	8.75	9.06	2,160,222
2023-03-29	8.00	8.25	7.75	8.25	3,651,947
2023-03-28	8.50	8.50	7.75	8.00	3,578,878
2023-03-27	8.00	8.50	7.50	8.50	7,914,870
2023-03-24	8.00	8.40	8.00	8.00	1,620,187
2023-03-23	8.25	8.25	8.00	8.00	944,574
2023-03-22	7.75	8.50	8.50	8.50	1,694,361
2023-03-21	7.50	7.75	7.50	7.75	2,743,302
2023-03-20	7.75	7.75	7.25	7.50	1,959,160
2023-03-17	7.70	7.70	7.70	7.70	2,403,732
2023-03-16	8.75	8.30	7.78	7.78	3,635,307
2023-03-15	9.06	9.06	8.75	8.75	1,696,291
2023-03-14	9.50	9.50	9.00	9.00	1,528,179
2023-03-13	9.50	9.75	9.50	9.50	2,109,938
2023-03-10	9.25	9.75	9.00	9.50	3,362,637
2023-03-09	10.25	9.50	9.25	9.42	2,867,957
2023-03-08	10.50	10.45	10.25	10.25	1,546,522
2023-03-07	9.25	11.25	10.50	10.50	5,520,276
2023-03-06	9.50	9.25	8.50	9.25	1,597,576
2023-03-03	8.75	9.70	8.75	9.35	2,793,782
2023-03-02	9.00	10.00	8.60	8.60	9,949,761
2023-03-01	12.00	12.50	12.00	12.50	300,245
2023-02-28	12.75	12.50	11.75	12.00	1,064,617
2023-02-27	13.00	13.00	13.00	13.00	54,916
2023-02-24	13.00	13.00	13.00	13.00	82,875
2023-02-23	12.75	13.00	12.75	13.00	179,011
2023-02-22	13.13	13.13	12.75	12.75	89,233
2023-02-21	13.50	13.50	13.13	13.13	222,800
2023-02-20	13.25	13.50	13.25	13.50	232,474
2023-02-17	13.25	13.25	13.25	13.25	179,061
2023-02-16	14.00	14.00	13.25	13.25	439,565
2023-02-15	14.00	14.00	14.00	14.00	7,894
2023-02-14	14.50	13.70	13.70	13.70	563,765
2023-02-13	14.25	14.50	14.25	14.50	222,332
2023-02-10	14.50	14.50	14.25	14.25	311,875
2023-02-09	15.13	15.25	14.50	14.50	173,452
2023-02-08	15.25	15.25	15.13	15.13	20,210
2023-02-07	15.50	15.50	15.25	15.25	52,552
2023-02-06	15.50	15.50	15.50	15.50	112,222
2023-02-03	15.25	15.75	15.25	15.50	120,069
2023-02-02	15.25	15.25	14.80	15.25	557,159
2023-02-01	16.00	16.00	15.25	15.25	551,250
2023-01-31	16.00	16.00	16.00	16.00	10,469
2023-01-30	16.00	16.00	16.00	16.00	15,190
2023-01-27	16.00	16.00	16.00	16.00	158,500
2023-01-26	17.00	17.00	15.75	16.00	748,707
2023-01-25	17.00	17.00	17.00	17.00	12,071
2023-01-24	17.00	17.00	17.00	17.00	81,316
2023-01-23	17.25	17.25	17.00	17.00	188,764
2023-01-20	17.25	17.25	17.25	17.25	125,826
2023-01-19	17.25	17.25	17.25	17.25	113,013
2023-01-18	17.25	17.50	17.25	17.25	263,069
2023-01-17	16.25	17.50	17.25	17.25	540,045
2023-01-16	16.00	16.25	16.00	16.25	177,444
2023-01-13	15.75	16.25	15.75	16.00	503,931
2023-01-12	15.00	15.50	15.00	15.50	494,798
2023-01-11	14.00	15.00	14.00	15.00	103,877
2023-01-10	14.00	14.00	14.00	14.00	363,818
2023-01-09	14.50	14.00	14.00	14.00	414,230
2023-01-06	13.25	14.50	13.25	14.50	548,439
2023-01-05	13.00	13.25	13.00	13.25	170,171
2023-01-04	13.00	13.00	13.00	13.00	156,262
2023-01-03	13.00	13.00	12.75	13.00	188,293
2023-01-02	13.00	13.00	13.00	13.00	0
2022-12-30	13.00	13.00	13.00	13.00	43,027
2022-12-29	13.00	13.00	12.75	13.00	265,567
2022-12-28	12.50	13.25	12.50	13.00	459,347
2022-12-27	12.50	12.50	12.50	12.50	0
2022-12-26	12.50	12.50	12.50	12.50	0
2022-12-23	12.15	12.50	12.15	12.50	37,213
2022-12-22	12.00	12.15	12.00	12.15	363,852
2022-12-21	11.75	11.75	11.75	12.00	339,973
2022-12-20	11.75	12.00	11.75	12.00	433,187
2022-12-19	11.50	11.75	11.50	11.75	724,232
2022-12-16	11.50	11.50	11.50	11.50	281,942
2022-12-15	11.50	11.50	11.50	11.50	7,961
2022-12-14	11.90	11.90	11.10	11.10	337,870
2022-12-13	11.70	12.00	11.65	11.65	110,916
2022-12-12	11.70	11.70	11.70	11.70	139,070
2022-12-09	11.50	11.70	11.50	11.70	1,143,374
2022-12-08	11.50	11.50	11.50	11.50	507,698
2022-12-07	11.50	11.50	11.50	11.50	10,714
2022-12-06	11.70	11.70	11.50	11.50	329,950
2022-12-05	11.35	11.75	11.35	11.70	474,283
2022-12-02	11.35	11.45	11.35	11.35	587,171
2022-12-01	11.35	11.50	11.50	11.50	296,344
2022-11-30	11.35	11.35	11.35	11.35	150,467
2022-11-29	11.35	11.35	11.35	11.35	277,014
2022-11-28	11.25	11.35	11.25	11.35	582,277
2022-11-25	12.00	12.00	10.75	11.25	4,907,739
2022-11-24	12.50	12.50	12.00	12.00	356,548
2022-11-23	12.75	12.75	12.50	12.50	278,120
2022-11-22	13.75	13.75	12.75	12.75	153,353
2022-11-21	13.75	13.75	13.75	13.75	1,049
2022-11-18	13.50	13.75	13.50	13.75	72,572
2022-11-17	13.75	13.75	13.50	13.50	83,625
2022-11-16	14.00	14.00	13.75	13.75	41,258
2022-11-15	14.00	14.00	14.00	14.00	95,655
2022-11-14	14.00	14.35	14.00	14.00	158,876
2022-11-11	13.75	14.00	13.75	14.00	126,254
2022-11-10	12.75	13.75	12.75	13.75	284,564
2022-11-09	12.75	12.75	12.75	12.75	75,829
2022-11-08	12.75	12.75	12.75	12.75	63,026
2022-11-07	12.75	12.75	12.75	12.75	261,463
2022-11-04	12.25	12.75	12.25	12.75	151,379
2022-11-03	12.25	12.25	12.25	12.25	18,928
2022-11-02	12.75	13.00	12.25	12.25	413,160
2022-11-01	13.50	13.50	12.75	12.75	314,096
2022-10-31	13.50	13.50	13.50	13.50	58,214
2022-10-28	13.38	13.50	13.38	13.50	185,874
2022-10-27	13.50	13.50	12.75	13.38	159,464
2022-10-26	13.50	13.50	13.50	13.50	95,388
2022-10-25	13.25	13.50	13.25	13.50	51,283
2022-10-24	14.00	14.00	13.25	13.25	165,462
2022-10-21	14.25	14.25	14.00	14.00	100,720
2022-10-20	14.25	14.25	14.25	14.25	81,432
2022-10-19	14.25	14.25	14.25	14.25	51,757
2022-10-18	14.50	14.50	14.25	14.25	0
2022-10-17	14.75	14.75	14.50	14.50	102,563
2022-10-14	14.75	14.75	14.75	14.75	57,579
2022-10-13	14.75	14.75	14.75	14.75	2,500
2022-10-12	14.75	14.75	14.75	14.75	166,316
2022-10-11	14.75	14.75	14.75	14.75	20,279
2022-10-10	15.00	15.00	14.50	14.75	61,701
2022-10-07	15.50	15.50	15.00	15.00	207,283
2022-10-06	15.50	15.50	15.50	15.50	29,969
2022-10-05	15.40	15.50	15.40	15.50	35,427
2022-10-04	15.50	15.50	15.00	15.50	153,111
2022-10-03	16.25	16.25	15.50	15.50	35,068
2022-09-30	16.75	16.75	16.00	16.25	180,934
2022-09-29	16.50	16.50	16.50	16.50	151
2022-09-28	16.75	16.75	16.00	16.50	95,297
2022-09-27	16.75	16.75	16.75	16.75	5,065
2022-09-26	16.75	16.75	16.75	16.75	7,339
2022-09-23	16.50	16.50	16.00	16.50	369,526
2022-09-22	17.25	17.25	16.25	16.50	243,689
2022-09-21	17.75	17.75	17.25	17.25	329,583
2022-09-20	17.75	17.75	17.50	17.75	131,446
2022-09-19	17.75	17.75	17.75	17.75	0
2022-09-16	18.50	18.50	17.75	17.75	178,527
2022-09-15	19.00	19.00	18.00	18.50	91,574
2022-09-14	19.00	19.00	18.00	18.50	25,952
2022-09-13	17.75	18.50	17.50	18.50	124,577
2022-09-12	18.25	18.25	17.50	17.75	190,605
2022-09-09	18.50	18.50	18.00	18.00	158,621
2022-09-08	18.50	18.50	18.00	18.25	69,852
2022-09-07	19.00	19.00	18.00	18.50	49,679
2022-09-06	19.00	19.00	18.00	18.50	229,203
2022-09-05	19.25	19.25	18.50	19.00	324,960
2022-09-02	18.00	19.50	18.10	19.50	309,394
2022-09-01	18.25	19.00	18.25	18.25	945,252
2022-08-31	17.00	18.25	17.00	18.25	600,001
2022-08-30	18.00	18.50	18.00	18.50	1,120,697
2022-08-29	18.00	18.00	18.00	18.00	0
2022-08-26	18.00	18.00	18.00	18.00	135,757
2022-08-25	18.00	18.25	18.00	18.00	331,533
2022-08-24	18.00	18.00	18.00	18.00	85,965
2022-08-23	18.25	18.25	18.00	18.00	123,503
2022-08-22	17.00	18.25	16.50	18.25	1,044,070
2022-08-19	16.00	17.00	15.50	17.00	230,887
2022-08-18	16.25	16.25	15.75	16.00	283,880
2022-08-17	16.75	16.75	16.25	16.25	677,250
2022-08-16	17.50	17.00	16.75	16.75	381,144
2022-08-15	17.50	17.50	17.50	17.50	53,304
2022-08-12	17.50	17.50	17.00	17.50	132
2022-08-11	17.50	17.50	17.00	17.50	111,376
2022-08-10	17.50	17.50	17.00	17.50	11,601
2022-08-09	18.00	18.00	17.50	17.50	181,748
2022-08-08	18.50	18.50	17.75	18.00	191,550
2022-08-05	18.50	18.50	18.00	18.50	68,642
2022-08-04	19.25	19.25	18.50	18.50	117,053
2022-08-03	18.50	19.50	18.50	19.25	326,195
2022-08-02	19.50	19.50	18.50	18.50	141,077
2022-08-01	18.00	20.00	19.50	19.50	1,013,448
2022-07-29	16.25	18.75	16.25	18.25	631,656
2022-07-28	16.00	16.25	15.50	16.25	162,997
2022-07-27	14.00	16.75	14.25	16.00	606,832
2022-07-26	14.00	14.00	13.50	14.00	45,543
2022-07-25	13.75	14.00	13.50	14.00	131,186
2022-07-22	13.75	13.75	13.50	13.75	67,086
2022-07-21	13.75	13.75	13.50	13.75	20,865
2022-07-20	13.75	13.75	13.50	13.75	2,298
2022-07-19	14.00	14.00	13.75	13.75	69,695
2022-07-18	14.25	14.25	14.00	14.00	53,650
2022-07-15	14.25	14.25	14.25	14.25	14,920
2022-07-14	14.50	14.50	14.25	14.25	181,820
2022-07-13	14.50	14.50	14.50	14.50	145,876
2022-07-12	14.50	14.50	14.50	14.50	422
2022-07-11	14.00	14.50	13.65	14.50	290,102
2022-07-08	14.00	14.00	13.50	14.00	2,161
2022-07-07	13.75	14.00	13.50	14.00	29,936
2022-07-06	13.75	13.75	13.50	13.75	188,416
2022-07-05	14.50	14.50	13.75	13.75	216,437
2022-07-04	14.75	14.75	14.50	14.50	50,839
2022-07-01	14.75	15.00	14.50	14.75	124,889
2022-06-30	15.25	15.25	15.00	15.00	40,401
2022-06-29	15.15	15.25	15.15	15.25	184,054
2022-06-28	15.75	15.75	15.00	15.25	307,698
2022-06-27	16.00	16.00	15.50	15.75	504,974
2022-06-24	15.25	16.00	15.25	16.00	484,584
2022-06-23	15.75	15.75	15.00	15.25	105,160
2022-06-22	16.00	16.00	15.75	15.75	98,708
2022-06-21	16.00	16.25	15.70	16.00	629,166
2022-06-20	15.63	15.63	14.75	14.75	493,338
2022-06-17	15.75	15.75	15.75	15.75	377,360
2022-06-16	17.00	17.00	15.75	15.75	710,690
2022-06-15	17.00	17.25	16.75	17.00	471,235
2022-06-14	17.50	17.05	17.05	17.25	107,504
2022-06-13	17.50	17.50	17.50	17.50	36,733
2022-06-10	17.50	17.50	17.50	17.50	118,370
2022-06-09	17.25	17.50	17.00	17.50	58,223
2022-06-08	17.00	17.00	17.00	17.25	156,987
2022-06-07	16.75	17.00	16.00	17.00	45,589
2022-06-06	16.75	16.75	16.00	16.75	108,260
2022-06-03	16.75	16.75	16.75	16.75	0
2022-06-02	16.75	16.75	16.75	16.75	0
2022-06-01	17.50	17.50	16.75	16.75	261,726
2022-05-31	17.50	17.50	17.00	17.50	64,976
2022-05-30	17.50	17.50	17.00	17.50	54,489
2022-05-27	17.50	17.50	17.00	17.50	70,207
2022-05-26	17.50	17.50	17.00	17.50	132,775
2022-05-25	17.50	17.50	17.00	17.50	97,717
2022-05-24	17.50	17.50	17.00	17.50	80,492
2022-05-23	17.75	17.45	17.45	17.50	72,772
2022-05-20	17.75	18.00	18.00	17.75	112,137
2022-05-19	17.75	17.75	17.50	17.75	52,889
2022-05-18	17.75	17.75	17.50	17.75	37,146
2022-05-17	17.50	17.75	17.50	17.75	149,476
2022-05-16	17.25	17.50	16.50	17.50	61,341
2022-05-13	17.25	17.00	16.50	17.25	202,856
2022-05-12	18.25	17.55	17.00	17.25	225,288
2022-05-11	18.75	18.00	18.00	18.00	122,976
2022-05-10	19.00	19.00	18.50	18.75	296,665
2022-05-09	19.00	19.00	19.00	19.00	730,476
2022-05-06	19.00	19.00	19.00	19.00	382,099
2022-05-05	19.00	19.00	19.00	19.00	177,498
2022-05-04	19.00	19.00	18.50	19.00	232,123
2022-05-03	19.00	19.00	18.50	19.00	19,093
2022-05-02	19.00	19.00	19.00	19.00	0
2022-04-29	19.50	19.50	19.00	19.00	148,669
2022-04-28	19.00	19.50	18.50	19.50	28,847
2022-04-27	19.00	19.00	18.50	19.00	22,789
2022-04-26	19.00	19.00	19.00	19.00	64,590
2022-04-25	19.50	19.50	19.00	19.00	369,496
2022-04-22	19.50	19.50	19.50	19.50	7,186
2022-04-21	19.50	19.50	19.50	19.50	76,129
2022-04-20	19.50	19.50	19.50	19.50	91,084
2022-04-19	19.50	19.10	19.10	19.50	305,346
2022-04-18	19.70	19.70	19.70	19.70	0
2022-04-15	19.70	19.70	19.70	19.70	0
2022-04-14	19.75	19.70	19.70	19.70	152,427
2022-04-13	20.50	20.50	19.75	19.75	111,778
2022-04-12	22.00	22.00	19.50	20.50	566,220
2022-04-11	20.50	21.50	21.50	21.75	486,789
2022-04-08	19.75	21.00	21.00	21.00	526,573
2022-04-07	20.00	19.00	19.00	19.75	173,766
2022-04-06	20.00	19.35	19.35	19.75	135,381
2022-04-05	19.75	19.75	19.75	19.75	79,372
2022-04-04	19.50	19.75	19.35	19.75	347,599
2022-04-01	20.00	19.40	19.40	19.40	210,588
2022-03-31	19.25	19.20	19.20	19.20	116,320
2022-03-30	19.50	19.50	19.20	19.25	267,059
2022-03-29	19.25	19.50	19.25	19.50	91,277
2022-03-28	19.50	19.50	19.25	19.25	135,377
2022-03-25	20.75	20.80	19.50	19.50	231,306
2022-03-24	20.75	20.75	20.00	20.75	56,492
2022-03-23	20.75	20.80	20.80	20.80	112,937
2022-03-22	20.75	20.20	20.20	20.75	276,187
2022-03-21	20.75	20.50	20.50	20.75	318,651
2022-03-18	20.50	21.10	21.10	20.75	195,945
2022-03-17	19.50	20.50	19.50	20.50	357,297
2022-03-16	19.00	19.50	19.00	19.50	344,388
2022-03-15	19.25	19.25	19.00	19.00	103,599
2022-03-14	19.25	19.25	19.25	19.25	244,177
2022-03-11	19.25	19.50	19.50	19.50	757,843
2022-03-10	20.50	20.00	20.00	19.25	510,255
2022-03-09	20.50	20.50	20.50	20.50	109,596
2022-03-08	17.75	20.50	17.75	20.50	1,205,719
2022-03-07	18.25	18.60	17.75	17.75	344,710
2022-03-04	18.50	18.50	18.25	18.25	337,115
2022-03-03	18.25	18.50	18.00	18.50	723,334
2022-03-02	18.75	18.75	18.00	18.25	381,896
2022-03-01	18.75	18.75	18.75	18.75	439,384
2022-02-28	18.75	18.75	18.75	18.75	344,655
2022-02-25	18.75	18.75	18.00	18.75	49,707
2022-02-24	19.00	19.00	18.75	18.75	197,558
2022-02-23	19.00	19.00	19.00	19.00	59,376
2022-02-22	19.00	19.00	19.00	19.00	66,780
2022-02-21	19.25	19.50	19.00	19.00	229,340
2022-02-18	19.00	19.40	18.75	19.25	498,586
2022-02-17	19.00	19.00	19.00	19.00	11,375
2022-02-16	19.00	19.00	19.00	19.00	66,301
2022-02-15	19.00	19.00	18.75	19.00	965,711
2022-02-14	19.75	20.50	19.00	19.00	920,242
2022-02-11	19.75	20.00	20.00	20.00	247,862
2022-02-10	19.25	20.00	19.50	19.75	299,158
2022-02-09	19.25	19.25	19.25	19.25	228,655
2022-02-08	19.00	19.50	19.00	19.50	443,783
2022-02-07	19.50	19.50	19.50	19.50	178,944
2022-02-04	20.25	20.25	19.50	19.50	579,903
2022-02-03	20.25	19.50	19.50	20.25	173,068
2022-02-02	20.25	20.25	20.25	20.25	366,020
2022-02-01	20.25	20.25	20.25	20.25	75,349
2022-01-31	20.25	20.50	20.25	20.25	553,773
2022-01-28	18.25	20.25	18.25	20.25	746,805
2022-01-27	18.50	18.50	18.00	18.25	243,902
2022-01-26	19.00	19.50	19.00	19.00	434,553
2022-01-25	18.00	19.00	19.00	19.00	675,304
2022-01-24	20.25	20.25	18.00	18.00	1,112,957
2022-01-21	21.25	21.50	21.50	21.50	361,632
2022-01-20	21.50	22.00	21.25	21.25	565,084
2022-01-19	21.50	21.50	21.50	21.50	276,429
2022-01-18	21.50	21.50	21.00	21.50	212,583
2022-01-17	20.00	21.50	20.00	21.50	658,037
2022-01-14	20.00	20.00	20.00	20.00	380,782
2022-01-13	19.75	20.00	19.75	20.00	103,188
2022-01-12	20.00	20.00	19.75	19.75	320,601
2022-01-11	21.00	20.50	20.50	20.00	948,479
2022-01-10	21.00	21.00	21.00	21.00	128,230
2022-01-07	21.00	21.00	21.00	21.00	79,016
2022-01-06	21.00	21.00	21.00	21.00	391,595
2022-01-05	21.00	21.00	21.00	21.00	193,409
2022-01-04	20.00	21.00	20.00	21.00	405,263
2022-01-03	20.50	20.50	20.50	20.50	0
2021-12-31	20.50	20.50	20.50	20.50	41,941
2021-12-30	20.50	20.50	20.25	20.50	199,093
2021-12-29	20.50	20.50	20.00	20.50	176,983
2021-12-28	20.50	20.50	20.50	20.50	0
2021-12-27	20.50	20.50	20.50	20.50	0
2021-12-24	19.75	20.75	19.75	20.50	227,888
2021-12-23	19.75	19.75	19.25	19.75	611,012
2021-12-22	20.00	20.00	19.75	19.75	186,798
2021-12-21	19.75	20.00	19.75	20.00	256,196
2021-12-20	20.25	20.25	19.75	19.75	162,359
2021-12-17	20.25	20.25	20.00	20.25	122,933
2021-12-16	20.25	20.25	20.00	20.25	50,909
2021-12-15	20.25	20.25	20.25	20.25	188,849
2021-12-14	20.50	20.50	20.00	20.25	293,742
2021-12-13	20.00	20.00	20.00	20.50	124,093
2021-12-10	20.50	20.50	20.50	20.50	588,017
2021-12-09	20.50	20.50	20.25	20.50	796,410
2021-12-08	21.25	20.10	20.10	20.50	278,986
2021-12-07	20.75	21.25	20.50	21.25	259,318
2021-12-06	20.75	20.50	20.50	20.75	217,601
2021-12-03	20.75	20.50	20.50	20.50	130,785
2021-12-02	21.25	21.00	20.75	20.75	165,076
2021-12-01	21.25	21.25	21.25	21.25	59,118
2021-11-30	21.25	21.25	21.25	21.25	60,974
2021-11-29	21.25	21.40	21.40	21.40	115,230
2021-11-26	21.25	21.25	20.50	21.25	352,058
2021-11-25	21.50	21.50	21.50	21.50	81,698
2021-11-24	21.50	21.50	21.00	21.50	127,563
2021-11-23	21.75	21.75	21.00	21.50	240,080
2021-11-22	22.00	22.00	21.75	21.75	218,485
2021-11-19	22.25	22.25	22.00	22.00	310,452
2021-11-18	23.25	23.25	22.25	22.25	344,064
2021-11-17	23.50	23.50	23.00	23.25	200,365
2021-11-16	24.50	24.50	23.50	23.50	621,021
2021-11-15	23.75	24.50	24.00	24.50	518,026
2021-11-12	23.75	23.50	23.50	23.50	142,272
2021-11-11	22.75	23.00	23.00	23.75	369,062
2021-11-10	22.50	23.00	22.50	23.00	212,146
2021-11-09	22.25	22.50	22.25	22.50	160,880
2021-11-08	22.25	22.50	22.25	22.25	175,466
2021-11-05	21.50	22.25	21.40	21.40	252,251
2021-11-04	22.00	22.25	21.75	22.00	340,191
2021-11-03	22.50	22.50	22.00	22.00	264,428
2021-11-02	23.25	23.25	22.50	22.50	98,067
2021-11-01	23.25	23.25	23.25	23.25	227,233
2021-10-29	24.00	24.00	23.25	23.25	222,966
2021-10-28	24.75	24.75	24.00	24.00	205,324
2021-10-27	24.75	24.75	24.75	24.75	236,252
2021-10-26	25.00	25.00	25.00	25.00	143,371
2021-10-25	24.50	25.25	24.75	25.00	511,757
2021-10-22	24.00	24.50	24.00	24.00	504,417
2021-10-21	24.00	23.50	23.50	23.50	263,873
2021-10-20	24.00	23.50	23.50	24.00	220,591
2021-10-19	23.25	24.00	23.50	24.00	454,452
2021-10-18	21.50	23.50	23.00	23.25	930,323
2021-10-15	22.00	22.00	21.50	21.50	914,650
2021-10-14	21.50	22.00	22.00	22.00	428,289
2021-10-13	22.00	21.40	21.40	21.50	305,601
2021-10-12	22.00	22.00	22.00	22.00	223,303
2021-10-11	20.75	22.00	20.75	22.00	749,555
2021-10-08	20.75	20.75	20.75	20.75	208,704
2021-10-07	20.50	20.75	20.50	20.75	207,078
2021-10-06	20.50	21.50	20.50	20.75	179,536
2021-10-05	20.75	21.00	21.00	21.00	168,496
2021-10-04	21.10	20.80	20.25	20.75	611,900
2021-10-01	21.00	21.10	20.50	21.00	611,726
2021-09-30	20.50	21.25	20.50	20.75	686,846
2021-09-29	20.50	22.00	20.50	20.50	841,043
2021-09-28	21.25	21.25	20.50	21.00	525,282
2021-09-27	21.50	22.00	21.25	21.25	630,348
2021-09-24	21.75	21.50	21.50	21.50	1,624,760
2021-09-23	22.75	22.25	21.70	21.70	1,794,302
2021-09-22	23.25	22.50	22.50	22.50	1,063,971
2021-09-21	23.25	23.50	23.25	23.25	432,788
2021-09-20	24.25	24.25	23.25	23.25	473,818
2021-09-17	25.00	25.00	24.25	24.25	504,428
2021-09-16	25.25	25.25	25.00	25.00	162,078
2021-09-15	26.25	26.25	24.50	25.25	636,256
2021-09-14	26.50	26.50	26.00	26.25	260,014
2021-09-13	26.50	26.75	26.50	26.50	135,968
2021-09-10	27.40	27.40	26.75	26.75	141,964
2021-09-09	27.50	27.50	27.00	27.25	311,691
2021-09-08	26.50	27.50	26.50	27.50	308,525
2021-09-07	26.75	27.25	26.50	27.25	313,639
2021-09-06	26.75	26.80	26.80	26.80	212,418
2021-09-03	27.30	27.30	26.75	26.75	500,292
2021-09-02	26.75	27.25	26.75	27.25	387,721
2021-09-01	27.00	27.20	26.50	26.50	550,235
2021-08-31	26.25	27.20	27.00	27.20	459,588
2021-08-30	26.80	26.80	26.80	26.80	0
2021-08-27	25.75	26.80	26.00	26.80	292,164
2021-08-26	26.50	26.50	25.75	25.75	318,420
2021-08-25	25.50	26.25	25.50	26.25	347,364
2021-08-24	26.00	26.00	25.50	25.50	361,921
2021-08-23	25.75	26.50	25.50	25.50	373,945
2021-08-20	26.50	26.00	26.00	25.75	450,482
2021-08-19	26.00	26.50	26.00	26.50	517,411
2021-08-18	27.10	27.75	26.00	26.00	745,566
2021-08-17	28.00	28.50	27.80	27.80	1,077,222
2021-08-16	27.50	28.50	27.50	28.50	1,997,798
2021-08-13	26.50	27.20	26.60	27.20	2,197,639
2021-08-12	26.50	26.50	26.00	26.50	246,762
2021-08-11	25.75	26.50	25.50	26.50	227,551
2021-08-10	27.00	26.25	25.75	25.75	739,116
2021-08-09	27.25	27.60	27.00	27.00	912,741
2021-08-06	22.75	27.50	26.60	27.50	3,193,966
2021-08-05	23.25	23.25	22.25	22.25	525,236
2021-08-04	22.50	23.25	22.75	23.25	469,137
2021-08-03	22.50	22.50	22.00	22.50	114,588
2021-08-02	24.00	24.00	22.50	22.50	477,348
2021-07-30	24.00	24.00	23.00	24.00	102,673
2021-07-29	24.00	24.00	24.00	24.00	240,615
2021-07-28	24.00	24.00	23.00	24.00	52,835
2021-07-27	25.00	25.00	25.00	24.00	525,049
2021-07-26	25.00	25.00	23.75	24.00	605,192
2021-07-23	26.00	26.50	25.75	26.00	141,444
2021-07-22	24.25	25.75	23.50	25.75	220,783
2021-07-21	22.50	24.25	22.00	24.25	419,268
2021-07-20	22.00	23.50	22.00	23.50	421,495
2021-07-19	24.50	24.50	22.50	22.50	471,228
2021-07-16	23.25	24.50	23.00	24.50	445,313
2021-07-15	23.25	23.50	23.00	23.00	408,844
2021-07-14	24.00	23.50	23.00	23.00	735,310
2021-07-13	24.00	24.00	24.00	24.00	362,416
2021-07-12	24.50	24.00	24.00	24.00	462,428
2021-07-09	25.00	25.00	24.50	24.50	110,833
2021-07-08	25.25	25.25	25.00	25.00	162,533
2021-07-07	25.00	26.00	25.00	25.25	231,636
2021-07-06	25.25	25.25	24.75	24.75	162,411
2021-07-05	25.50	25.25	24.90	24.90	630,942
2021-07-02	25.50	25.50	24.75	25.50	870,829
2021-07-01	26.50	26.50	25.25	25.50	861,826
2021-06-30	26.50	26.50	26.50	26.50	184,949
2021-06-29	26.50	26.50	26.50	26.50	202,688
2021-06-28	27.25	27.25	26.50	26.50	456,342
2021-06-25	27.00	28.00	27.60	28.00	166,518
2021-06-24	27.50	27.50	27.00	27.00	109,469
2021-06-23	27.50	27.50	27.25	27.50	209,433
2021-06-22	27.50	27.50	27.00	27.50	143,247
2021-06-21	27.50	27.00	27.00	27.50	304,866
2021-06-18	27.00	27.50	27.00	27.50	277,559
2021-06-17	28.30	28.50	27.00	27.50	485,092
2021-06-16	28.50	28.50	28.00	28.50	331,838
2021-06-15	29.50	29.50	28.50	28.50	469,507
2021-06-14	30.50	31.00	31.00	31.00	492,585
2021-06-11	29.00	30.50	27.50	30.50	688,777
2021-06-10	28.50	28.25	27.75	28.25	573,912
2021-06-09	30.00	28.80	28.80	28.80	620,136
2021-06-08	32.00	32.00	30.00	30.00	961,328
2021-06-07	32.50	32.50	32.00	32.00	234,833
2021-06-04	32.50	32.00	32.00	32.00	321,901
2021-06-03	31.75	32.50	31.50	32.50	182,726
2021-06-02	32.00	32.00	32.00	32.00	262,652
2021-06-01	32.00	32.50	31.75	32.00	530,172
2021-05-28	31.00	31.75	30.00	31.75	186,133
2021-05-27	31.00	31.30	31.00	31.00	172,983
2021-05-26	31.00	31.30	31.10	31.30	345,142
2021-05-25	31.00	32.00	32.00	31.00	579,753
2021-05-24	31.50	31.00	30.30	31.00	762,847
2021-05-21	31.50	32.00	30.80	30.80	779,736
2021-05-20	32.00	33.10	31.00	31.00	1,093,949
2021-05-19	31.50	31.50	29.75	31.50	1,632,074
2021-05-18	31.75	34.00	32.00	32.00	4,321,656
2021-05-17	28.25	31.50	31.50	31.50	5,047,516
2021-05-14	26.50	28.25	26.50	28.25	6,418,351
2021-05-13	26.25	26.50	26.25	26.50	565,196
2021-05-12	26.50	27.25	26.80	26.80	1,655,774
2021-05-11	27.25	27.00	27.00	27.00	2,644,603
2021-05-10	27.00	28.00	26.75	27.00	3,293,518
2021-05-07	24.00	27.50	23.25	26.50	9,173,053
2021-05-06	22.75	22.75	21.75	22.50	585,109
2021-05-05	22.75	22.75	22.00	22.75	367,669
2021-05-04	22.50	23.20	22.50	22.75	135,338
2021-04-30	22.25	22.50	22.25	22.50	337,857
2021-04-29	22.50	22.75	22.25	22.25	885,602
2021-04-28	21.25	22.25	21.25	22.00	709,979
2021-04-27	19.25	21.25	19.50	21.25	1,415,450
2021-04-26	19.50	19.50	19.00	19.25	432,518
2021-04-23	19.50	19.50	19.50	19.50	122,194
2021-04-22	19.50	19.50	19.50	19.50	88,681
2021-04-21	20.50	20.50	19.50	19.50	195,311
2021-04-20	21.00	21.00	20.00	20.70	252,941
2021-04-19	20.25	20.00	20.00	20.50	506,055
2021-04-16	20.00	20.00	19.50	19.75	414,756
2021-04-15	19.75	20.00	19.50	19.75	368,224
2021-04-14	19.50	19.50	19.00	19.50	110,148
2021-04-13	19.75	19.75	19.50	19.50	238,666
2021-04-12	19.75	20.00	20.00	19.75	505,542
2021-04-09	19.75	19.75	19.50	19.75	429,388
2021-04-08	19.75	19.75	19.50	19.75	120,353
2021-04-07	19.50	20.00	20.00	19.75	880,921
2021-04-06	18.80	19.50	18.80	19.50	1,337,015
2021-04-01	19.25	19.00	18.75	19.00	602,784
2021-03-31	19.25	19.25	19.25	19.25	270,020
2021-03-30	20.00	20.00	19.50	19.50	2,392,511
2021-03-29	20.00	20.00	19.50	20.00	211,398
2021-03-26	20.25	20.30	20.30	20.30	362,230
2021-03-25	20.50	20.50	20.25	20.25	171,144
2021-03-24	20.75	20.60	20.50	20.25	507,262
2021-03-23	20.75	20.75	20.75	20.75	125,941
2021-03-22	21.00	21.00	20.50	20.75	168,977
2021-03-19	20.75	21.25	20.75	21.00	251,309
2021-03-18	20.60	20.60	20.60	20.75	78,313
2021-03-17	21.00	21.00	20.50	20.75	137,693
2021-03-16	21.00	21.00	21.00	21.00	245,161
2021-03-15	20.75	21.00	21.00	21.00	568,355
2021-03-12	20.75	21.00	20.80	20.80	575,076
2021-03-11	21.00	21.00	20.75	20.75	452,006
2021-03-10	21.50	21.00	20.75	21.00	423,578
2021-03-09	21.50	21.00	21.00	21.50	257,502
2021-03-08	22.00	22.00	21.50	21.50	413,386
2021-03-05	22.25	21.50	21.50	21.50	589,104
2021-03-04	22.50	22.50	22.00	22.00	135,644
2021-03-03	22.50	23.00	22.00	22.50	491,245
2021-03-02	22.00	22.50	21.50	22.50	315,900
2021-03-01	22.25	22.25	21.50	22.00	298,415
2021-02-26	22.25	22.50	22.50	22.50	1,554,008
2021-02-25	23.50	24.00	22.50	23.00	699,402
2021-02-24	22.50	22.90	22.00	22.90	519,746
2021-02-23	22.00	22.50	22.50	22.50	383,432
2021-02-22	21.00	21.60	20.75	21.60	1,587,391
2021-02-19	21.00	21.00	20.75	21.00	738,638
2021-02-18	21.75	21.75	21.50	21.50	310,433
2021-02-17	21.25	21.50	21.10	21.50	416,646
2021-02-16	22.00	21.20	21.20	21.20	488,184
2021-02-15	22.00	22.00	21.50	22.00	257,279
2021-02-12	21.75	22.40	22.40	22.00	646,096
2021-02-11	23.25	23.25	21.50	21.75	978,677
2021-02-10	24.20	24.50	23.25	23.25	779,590
2021-02-09	22.75	24.40	23.50	24.40	1,051,716
2021-02-08	21.00	22.75	20.50	22.75	1,244,322
2021-02-05	20.50	21.00	20.50	20.50	508,383
2021-02-04	20.90	20.90	20.90	20.50	242,445
2021-02-03	20.50	20.50	20.50	20.50	120,674
2021-02-02	20.50	20.50	19.75	20.00	296,916
2021-02-01	19.75	21.10	20.50	20.50	720,641
2021-01-29	20.00	21.00	21.00	21.00	544,285
2021-01-28	20.50	20.50	19.50	20.00	875,019
2021-01-27	20.50	20.50	20.50	20.25	553,616
2021-01-26	21.00	21.00	20.00	20.50	170,745
2021-01-25	21.00	21.00	20.75	21.00	380,515
2021-01-22	21.00	21.00	21.00	21.00	317,209
2021-01-21	21.00	21.25	20.50	21.00	318,376
2021-01-20	21.00	21.00	20.50	21.00	530,400
2021-01-19	21.00	21.60	21.25	21.25	582,156
2021-01-18	21.75	21.00	20.75	21.00	2,474,652
2021-01-15	22.75	22.50	22.10	22.10	611,923
2021-01-14	22.50	23.00	22.75	22.75	420,215
2021-01-13	23.25	23.25	22.25	22.50	392,376
2021-01-12	23.50	23.50	22.50	23.25	349,054
2021-01-11	23.75	23.75	23.00	23.50	401,909
2021-01-08	23.75	23.75	23.50	23.75	463,190
2021-01-07	25.00	25.00	24.00	24.00	557,923
2021-01-06	24.00	25.00	25.00	25.00	686,698
2021-01-05	24.40	24.40	24.40	24.00	120,993
2021-01-04	23.25	24.25	22.75	24.25	500,823
2020-12-31	23.25	23.30	23.30	23.25	160,916
2020-12-30	24.00	24.00	23.25	23.25	563,622
2020-12-29	24.00	24.00	23.50	24.00	743,641
2020-12-24	24.50	24.50	23.75	24.00	684,422
2020-12-23	23.50	24.00	22.75	24.00	378,015
2020-12-22	23.75	24.20	23.00	23.50	292,159
2020-12-21	24.70	24.70	23.50	23.75	491,641
2020-12-18	23.75	23.50	23.00	23.50	422,377
2020-12-17	23.75	23.75	23.00	23.75	163,702
2020-12-16	24.00	24.00	23.00	23.75	370,159
2020-12-15	24.00	24.40	23.90	23.90	176,576
2020-12-14	23.25	23.00	22.50	23.75	606,644
2020-12-11	23.25	24.00	23.25	23.25	489,456
2020-12-10	23.25	23.25	22.50	23.00	329,210
2020-12-09	23.25	24.50	23.25	23.25	377,172
2020-12-08	23.25	23.50	23.50	23.50	686,840
2020-12-07	25.25	25.50	23.25	23.25	3,934,849
2020-12-04	26.50	26.50	25.25	25.25	536,847
2020-12-03	27.00	27.00	26.25	26.25	619,617
2020-12-02	28.00	28.00	26.50	27.00	1,108,560
2020-12-01	25.50	27.80	27.30	27.30	2,051,338
2020-11-30	24.75	26.00	24.75	25.25	338,672
2020-11-27	23.75	25.25	23.75	24.75	616,356
2020-11-26	23.75	23.75	23.75	23.75	96,277
2020-11-25	23.50	23.80	23.80	23.80	278,327
2020-11-24	23.75	23.75	23.00	23.00	161,049
2020-11-23	23.75	24.00	22.70	23.75	237,589
2020-11-20	22.75	22.50	22.50	22.50	618,688
2020-11-19	23.25	23.25	22.75	22.75	626,541
2020-11-18	21.25	23.25	21.25	23.25	1,692,549
2020-11-17	20.75	21.25	20.75	21.25	141,928
2020-11-16	20.75	22.00	20.75	20.75	371,131
2020-11-13	20.50	20.75	20.00	20.75	375,888
2020-11-12	20.25	20.50	20.25	20.50	238,949
2020-11-11	19.30	20.50	19.30	20.50	727,774
2020-11-10	20.75	20.75	20.00	20.00	401,195
2020-11-09	21.25	20.50	20.50	20.75	635,323
2020-11-06	20.00	21.25	20.00	21.25	715,459
2020-11-05	20.00	20.00	20.00	20.00	131,618
2020-11-04	20.25	20.25	20.00	20.00	47,767
2020-11-03	19.75	20.50	19.75	20.25	440,788
2020-11-02	20.50	20.50	19.50	19.75	863,160
2020-10-30	21.50	21.50	20.50	20.50	898,527
2020-10-29	22.25	21.70	21.70	21.70	175,836
2020-10-28	22.75	22.75	22.00	22.50	197,780
2020-10-27	23.00	23.00	22.00	22.75	144,289
2020-10-26	23.50	23.50	23.00	23.00	462,772
2020-10-23	22.25	23.50	22.25	23.50	734,465
2020-10-22	21.75	22.25	21.00	22.25	415,371
2020-10-21	20.75	21.75	20.75	21.75	606,433
2020-10-20	21.25	21.25	20.75	20.75	452,497
2020-10-16	21.50	21.50	21.50	21.50	578,262
2020-10-15	22.00	22.00	21.50	21.50	238,908
2020-10-14	23.00	22.50	22.00	22.50	252,161
2020-10-13	23.00	23.00	23.00	23.00	156,215
2020-10-12	23.00	23.00	23.00	23.00	197,042
2020-10-09	23.00	25.00	24.00	24.00	1,169,798
2020-10-08	23.10	23.10	22.50	23.00	375,087
2020-10-07	22.00	22.00	22.00	22.00	359,597
2020-10-06	22.00	22.00	21.00	22.00	282,401
2020-10-05	23.00	22.70	22.00	22.00	714,709
2020-10-02	23.50	23.50	22.25	23.00	712,982
2020-10-01	23.50	23.50	23.50	23.50	196,749
2020-09-30	25.00	25.00	23.50	23.50	890,566
2020-09-29	25.00	25.00	24.50	24.50	210,252
2020-09-28	25.00	25.00	24.00	24.50	296,891
2020-09-25	25.00	25.00	25.00	25.00	231,539
2020-09-24	26.00	26.00	25.00	25.00	319,106
2020-09-23	25.00	26.00	26.00	26.00	164,996
2020-09-22	25.00	25.00	25.00	25.00	222,763
2020-09-21	27.00	27.00	25.00	25.00	700,210
2020-09-18	26.00	27.50	26.00	27.00	362,877
2020-09-17	25.50	26.00	25.00	26.00	909,339
2020-09-16	25.50	25.50	25.50	25.50	283,121
2020-09-15	25.50	25.50	25.50	25.50	375,583
2020-09-14	25.50	25.50	24.50	25.50	654,411
2020-09-11	26.50	26.50	25.50	25.50	478,364
2020-09-10	27.00	27.00	26.50	27.00	314,716
2020-09-09	27.50	27.50	26.50	27.00	392,980
2020-09-08	27.50	27.50	27.50	27.50	408,213
2020-09-07	27.00	27.50	26.50	27.50	618,067
2020-09-04	28.00	27.70	27.00	27.00	434,804
2020-09-03	27.75	28.00	27.75	28.00	498,599
2020-09-02	26.75	28.50	26.75	27.75	2,203,312
2020-09-01	26.00	26.60	25.50	26.75	2,432,421
2020-08-28	24.50	26.25	24.75	26.00	1,704,564
2020-08-27	24.00	25.00	24.50	24.50	677,205
2020-08-26	24.50	24.50	23.50	24.50	905,730
2020-08-25	25.00	25.00	24.50	24.50	1,108,023
2020-08-24	22.00	25.00	21.00	24.50	2,669,841
2020-08-21	22.00	22.00	21.00	21.50	748,046
2020-08-20	21.25	22.00	20.50	22.00	955,232
2020-08-19	21.50	21.25	21.20	21.25	448,631
2020-08-18	21.50	21.50	21.00	21.50	318,621
2020-08-17	21.50	21.50	21.50	21.25	460,372
2020-08-14	22.50	22.50	21.50	21.50	340,490
2020-08-13	22.50	22.50	22.00	22.50	134,844
2020-08-12	23.50	23.50	22.50	22.50	276,319
2020-08-11	24.00	24.00	23.50	23.50	204,919
2020-08-10	23.00	24.50	24.50	24.00	727,528
2020-08-07	23.00	23.00	23.00	23.00	407,692
2020-08-06	21.00	23.90	23.90	23.00	668,161
2020-08-05	20.50	21.00	20.50	21.00	696,917
2020-08-04	20.50	20.50	20.00	20.50	621,538
2020-08-03	20.50	20.50	19.60	20.50	558,946
2020-07-31	21.50	21.50	20.50	20.50	844,592
2020-07-30	21.50	22.50	21.50	21.50	425,852
2020-07-29	22.50	21.60	21.50	21.50	496,014
2020-07-28	22.50	22.50	22.00	22.50	387,468
2020-07-27	24.00	23.00	22.50	22.50	724,253
2020-07-24	23.50	23.50	23.50	24.00	344,075
2020-07-23	23.50	23.50	23.00	23.50	276,880
2020-07-22	24.50	24.50	23.50	23.50	411,331
2020-07-21	24.75	24.75	24.00	24.50	215,448
2020-07-20	25.00	25.00	24.75	25.00	212,699
2020-07-17	25.00	25.00	25.00	25.00	371,671
2020-07-16	24.75	25.50	25.50	24.75	265,401
2020-07-15	26.00	25.50	24.75	24.75	144,573
2020-07-14	26.00	26.50	26.00	26.00	751,142
2020-07-13	26.00	27.50	26.00	26.00	445,426
2020-07-10	26.00	26.00	26.00	26.00	407,957
2020-07-09	24.50	26.00	24.50	26.00	535,113
2020-07-08	23.50	24.50	24.00	24.50	255,307
2020-07-07	22.00	23.50	22.00	23.50	686,088
2020-07-06	22.00	22.00	22.00	22.00	223,952
2020-07-03	22.50	22.50	21.50	22.00	707,629
2020-07-02	24.00	24.00	22.50	22.50	491,152
2020-07-01	13.35	24.50	13.35	24.00	331,200
2020-06-30	2.43	2.53	2.35	2.43	3,093,105
2020-06-29	2.45	2.45	2.40	2.45	3,990,519
2020-06-26	2.45	2.55	2.45	2.45	5,349,974
2020-06-25	2.55	2.55	2.35	2.55	5,016,271
2020-06-24	2.50	2.60	2.50	2.50	6,009,895
2020-06-23	2.43	2.50	2.50	2.50	12,035,324
2020-06-22	2.25	2.45	2.40	2.43	13,497,327
2020-06-19	2.33	2.33	2.25	2.25	4,534,962
2020-06-18	2.25	2.43	2.20	2.33	10,683,551
2020-06-17	2.18	2.25	2.18	2.15	2,922,921
2020-06-16	2.15	2.15	2.13	2.15	1,530,020
2020-06-15	2.20	2.10	2.10	2.15	2,387,372
2020-06-12	2.25	2.25	2.10	2.20	10,693,779
2020-06-11	2.35	2.40	2.18	2.25	7,369,485
2020-06-10	2.13	2.35	2.13	2.35	8,780,338
2020-06-09	2.03	2.13	2.13	2.13	9,508,453
2020-06-08	2.25	2.25	2.03	2.03	9,437,963
2020-06-05	2.30	2.33	2.25	2.25	4,618,605
2020-06-04	2.35	2.35	2.13	2.25	15,248,209
2020-06-03	2.45	2.58	2.33	2.35	16,952,325
2020-06-02	2.30	2.55	2.40	2.45	19,517,321
2020-06-01	2.03	2.35	2.03	2.30	12,457,960
2020-05-29	2.03	2.05	2.00	2.03	5,389,031
2020-05-28	2.05	2.00	2.00	2.03	3,051,260
2020-05-27	1.95	2.05	1.90	1.98	8,482,920
2020-05-26	1.78	1.98	1.78	1.98	10,333,567
2020-05-22	1.75	1.84	1.78	1.75	3,651,205
2020-05-21	1.73	1.75	1.70	1.75	9,823,820
2020-05-20	1.70	1.75	1.70	1.73	4,925,088
2020-05-19	1.78	1.78	1.70	1.70	4,320,609
2020-05-18	1.65	1.85	1.60	1.78	21,515,696
2020-05-15	1.48	1.65	1.48	1.65	9,074,499
2020-05-14	1.53	1.53	1.45	1.48	2,446,726
2020-05-13	1.55	1.55	1.53	1.53	4,177,734
2020-05-12	1.55	1.54	1.54	1.55	9,605,144
2020-05-11	1.38	1.55	1.35	1.55	12,984,686
2020-05-07	1.40	1.40	1.38	1.38	2,040,418
2020-05-06	1.40	1.40	1.40	1.40	961,962
2020-05-05	1.48	1.48	1.40	1.40	3,825,511
2020-05-04	1.55	1.55	1.48	1.48	1,607,762
2020-05-01	1.58	1.58	1.55	1.55	2,210,533
2020-04-30	1.58	1.58	1.58	1.58	1,168,634
2020-04-29	1.55	1.60	1.58	1.58	4,693,483
2020-04-28	1.58	1.58	1.55	1.50	3,795,515
2020-04-27	1.40	1.55	1.40	1.50	8,295,996
2020-04-24	1.45	1.40	1.40	1.40	3,961,251
2020-04-23	1.45	1.45	1.43	1.45	2,289,275
2020-04-22	1.43	1.45	1.43	1.43	6,447,530
2020-04-21	1.35	1.45	1.35	1.43	9,595,449
2020-04-20	1.25	1.38	1.25	1.35	9,744,458
2020-04-17	1.20	1.35	1.20	1.25	5,960,921
2020-04-16	1.20	1.15	1.15	1.20	9,716,649
2020-04-15	1.25	1.25	1.20	1.20	2,165,534
2020-04-14	1.13	1.23	1.15	1.13	7,483,553
2020-04-09	1.13	1.13	1.13	1.13	4,437,525
2020-04-08	1.10	1.10	1.10	1.13	3,848,824
2020-04-07	1.08	1.10	1.10	1.08	3,693,148
2020-04-06	1.05	1.15	1.00	1.05	4,820,516
2020-04-03	1.05	1.05	1.00	1.05	0
2020-04-03	1.05	1.05	1.00	1.05	2,136,185
2020-04-02	1.15	1.05	1.05	1.05	13,387,716
2020-04-02	1.15	1.15	0.98	1.15	11,387,716
2020-04-01	1.13	1.15	1.15	1.15	2,481,181
2020-04-01	1.13	1.15	1.13	1.13	1,330,881
2020-03-31	1.13	1.13	1.13	1.13	1,733,693
2020-03-30	1.15	1.15	1.13	1.15	738,740
2020-03-27	1.08	1.16	1.10	1.08	6,608,157
2020-03-26	0.95	1.10	1.06	0.95	2,653,442
2020-03-25	0.95	0.95	0.95	0.95	2,711,121
2020-03-24	0.83	0.95	0.83	0.83	2,457,156
2020-03-23	0.80	0.80	0.70	0.78	3,120,090
2020-03-20	0.80	0.80	0.80	0.80	1,815,519
2020-03-19	0.85	0.85	0.80	0.85	1,262,388
2020-03-18	0.93	0.93	0.86	0.93	1,808,824
2020-03-17	1.05	1.05	0.95	1.05	825,685
2020-03-16	1.18	1.18	1.13	1.18	1,918,960
2020-03-13	1.15	1.20	1.15	1.15	766,575
2020-03-12	1.15	1.20	1.15	1.25	3,688,538
2020-03-11	1.30	1.30	1.30	1.30	993,053
2020-03-10	1.30	1.35	1.28	1.30	2,360,509
2020-03-09	1.40	1.40	1.25	1.40	5,427,529
2020-03-06	1.45	1.45	1.38	1.40	7,972,015
2020-03-05	1.50	1.55	1.45	1.50	4,268,076
2020-03-04	1.45	1.50	1.45	1.45	4,970,757
2020-03-03	1.35	1.40	1.35	1.35	2,078,510
2020-03-02	1.35	1.35	1.33	1.35	6,625,120
2020-02-28	1.40	1.40	1.35	1.40	6,376,927
2020-02-27	1.40	1.40	1.40	1.40	2,367,812
2020-02-26	1.50	1.50	1.40	1.50	10,164,268
2020-02-25	1.55	1.55	1.45	1.55	11,877,434
2020-02-24	1.65	1.65	1.55	1.65	5,600,136
2020-02-21	1.73	1.73	1.63	1.65	8,210,124
2020-02-20	1.73	1.78	1.70	1.73	7,233,409
2020-02-19	1.61	1.73	1.61	1.73	11,064,867
2020-02-18	1.55	1.65	1.55	1.65	6,011,405
2020-02-17	1.50	1.55	1.50	1.55	7,456,812
2020-02-14	1.53	1.57	1.55	1.50	8,572,214
2020-02-13	1.65	1.65	1.53	1.53	7,763,488
2020-02-12	1.55	1.71	1.65	1.65	10,161,909
2020-02-11	1.63	1.56	1.48	1.55	13,002,593
2020-02-10	1.55	1.75	1.62	1.63	44,477,032
2020-02-07	1.15	1.60	1.46	1.55	78,828,229
2020-02-06	1.15	1.18	1.16	1.15	3,174,315
2020-02-05	1.20	1.20	1.13	1.15	6,847,589
2020-02-04	1.23	1.23	1.18	1.20	20,089,488
2020-02-03	1.30	1.20	1.20	1.25	3,647,851
2020-01-31	1.30	1.30	1.30	1.30	1,558,645
2020-01-30	1.30	1.30	1.27	1.30	5,079,638
2020-01-29	1.28	1.30	1.27	1.30	1,697,409
2020-01-28	1.33	1.31	1.28	1.28	2,087,811
2020-01-27	1.33	1.33	1.33	1.33	1,954,945
2020-01-24	1.32	1.35	1.32	1.33	4,537,228
2020-01-23	1.32	1.32	1.32	1.32	6,415,108
2020-01-22	1.33	1.33	1.32	1.32	6,394,493
2020-01-21	1.33	1.33	1.33	1.33	8,360,545
2020-01-20	1.33	1.33	1.33	1.33	571,400
2020-01-17	1.33	1.33	1.33	1.33	3,809,601
2020-01-16	1.36	1.36	1.32	1.33	7,843,722
2020-01-15	1.38	1.38	1.35	1.37	8,522,479
2020-01-14	1.38	1.38	1.38	1.38	1,991,600
2020-01-13	1.38	1.38	1.38	1.38	909,348
2020-01-10	1.38	1.38	1.38	1.38	1,181,578
2020-01-09	1.38	1.38	1.38	1.38	8,280,779
2020-01-08	1.38	1.38	1.38	1.38	7,463,916
2020-01-07	1.38	1.38	1.38	1.38	4,286,123
2020-01-06	1.38	1.37	1.37	1.38	1,385,182
2020-01-03	1.40	1.40	1.38	1.38	3,927,429
2020-01-02	1.38	1.37	1.37	1.40	10,666,945
2019-12-31	1.33	1.38	1.33	1.38	2,583,965
2019-12-30	1.38	1.36	1.36	1.38	4,074,724
2019-12-27	1.35	1.36	1.36	1.38	5,021,080
2019-12-24	1.38	1.40	1.38	1.38	2,181,900
2019-12-23	1.38	1.43	1.38	1.38	5,288,942
2019-12-20	1.28	1.40	1.35	1.38	23,488,717
2019-12-19	1.23	1.30	1.26	1.28	12,957,335
2019-12-18	1.23	1.23	1.20	1.23	1,815,711
2019-12-17	1.25	1.25	1.23	1.23	5,470,271
2019-12-16	1.20	1.20	1.20	1.20	2,975,815
2019-12-13	1.15	1.20	1.15	1.20	4,275,462
2019-12-12	1.15	1.15	1.12	1.15	2,533,352
2019-12-11	1.15	1.15	1.15	1.15	2,355,444
2019-12-10	1.13	1.15	1.13	1.15	905,618
2019-12-09	1.20	1.20	1.13	1.15	4,545,842
2019-12-06	1.20	1.20	1.18	1.15	823,847
2019-12-05	1.15	1.15	1.15	1.15	742,150
2019-12-04	1.18	1.18	1.13	1.15	6,850,089
2019-12-03	1.20	1.20	1.18	1.18	1,875,155
2019-12-02	1.24	1.24	1.18	1.20	1,828,345
2019-11-29	1.20	1.18	1.18	1.18	2,773,639
2019-11-28	1.20	1.20	1.18	1.20	3,760,604
2019-11-27	1.23	1.23	1.20	1.20	1,527,706
2019-11-26	1.23	1.25	1.23	1.23	2,714,299
2019-11-25	1.25	1.25	1.18	1.23	2,533,313
2019-11-22	1.23	1.25	1.23	1.25	3,514,256
2019-11-21	1.25	1.25	1.23	1.23	2,102,023
2019-11-20	1.20	1.28	1.20	1.25	1,973,915
2019-11-19	1.18	1.20	1.18	1.20	4,128,833
2019-11-18	1.20	1.20	1.10	1.18	7,944,063
2019-11-15	1.18	1.20	1.18	1.20	2,455,844
2019-11-14	1.20	1.20	1.10	1.18	13,724,426
2019-11-13	1.25	1.25	1.18	1.20	5,352,809
2019-11-12	1.28	1.28	1.23	1.25	3,752,980
2019-11-11	1.28	1.28	1.28	1.28	814,407
2019-11-08	1.30	1.30	1.28	1.28	1,909,297
2019-11-07	1.30	1.30	1.30	1.30	755,200
2019-11-06	1.25	1.30	1.25	1.30	11,852,231
2019-11-05	1.25	1.25	1.20	1.25	5,248,092
2019-11-04	1.30	1.30	1.25	1.25	2,890,099
2019-11-01	1.28	1.30	1.25	1.30	1,093,519
2019-10-31	1.25	1.28	1.25	1.28	1,199,770
2019-10-30	1.28	1.28	1.23	1.25	3,258,871
2019-10-29	1.30	1.30	1.28	1.30	4,037,817
2019-10-28	1.33	1.33	1.30	1.30	1,078,870
2019-10-25	1.35	1.35	1.33	1.33	1,525,116
2019-10-24	1.35	1.33	1.33	1.35	1,192,146
2019-10-23	1.33	1.35	1.33	1.35	1,507,555
2019-10-22	1.30	1.35	1.30	1.33	2,045,507
2019-10-21	1.40	1.35	1.35	1.35	2,087,401
2019-10-18	1.43	1.43	1.40	1.40	1,800,648
2019-10-17	1.40	1.45	1.36	1.43	3,765,393
2019-10-16	1.35	1.40	1.35	1.40	3,248,487
2019-10-15	1.35	1.35	1.35	1.35	539,216
2019-10-14	1.35	1.38	1.35	1.35	1,297,856
2019-10-11	1.40	1.40	1.30	1.35	2,302,726
2019-10-10	1.35	1.40	1.35	1.35	2,165,201
2019-10-09	1.40	1.40	1.35	1.35	2,210,378
2019-10-08	1.33	1.35	1.34	1.40	3,328,003
2019-10-07	1.30	1.33	1.30	1.33	1,110,798
2019-10-04	1.30	1.30	1.30	1.30	1,157,860
2019-10-03	1.35	1.35	1.28	1.30	1,690,202
2019-10-02	1.40	1.40	1.35	1.35	2,833,867
2019-10-01	1.43	1.45	1.40	1.40	3,653,674
2019-09-30	1.40	1.48	1.40	1.43	3,762,715
2019-09-27	1.35	1.43	1.33	1.40	5,216,101
2019-09-26	1.28	1.35	1.25	1.35	5,877,556
2019-09-25	1.23	1.28	1.20	1.28	1,094,308
2019-09-24	1.25	1.25	1.20	1.20	2,687,299
2019-09-23	1.28	1.28	1.25	1.25	350,000
2019-09-20	1.28	1.30	1.28	1.28	521,830
2019-09-19	1.30	1.30	1.28	1.28	329,034
2019-09-18	1.30	1.30	1.30	1.30	1,492,025
2019-09-17	1.30	1.30	1.30	1.30	611,565
2019-09-16	1.28	1.33	1.28	1.30	2,327,746
2019-09-13	1.25	1.28	1.25	1.28	1,974,180
2019-09-12	1.25	1.25	1.20	1.25	3,621,612
2019-09-11	1.25	1.25	1.25	1.25	859,753
2019-09-10	1.18	1.25	1.10	1.25	3,799,637
2019-09-09	1.23	1.23	1.15	1.18	2,560,195
2019-09-06	1.25	1.25	1.23	1.23	1,235,264
2019-09-05	1.25	1.25	1.25	1.25	1,712,890
2019-09-04	1.25	1.25	1.25	1.25	2,142,706
2019-09-03	1.25	1.25	1.18	1.23	3,156,293
2019-09-02	1.25	1.25	1.25	1.25	2,169,094
2019-08-30	1.23	1.25	1.23	1.23	3,201,317
2019-08-29	1.15	1.20	1.15	1.15	2,268,040
2019-08-28	1.20	1.18	1.18	1.15	2,309,611
2019-08-27	1.20	1.20	1.20	1.20	2,625,139
2019-08-23	1.20	1.20	1.15	1.20	1,049,266
2019-08-22	1.20	1.20	1.20	1.20	536,679
2019-08-21	1.18	1.20	1.20	1.20	1,108,080
2019-08-20	1.20	1.20	1.18	1.18	635,803
2019-08-19	1.20	1.20	1.20	1.20	364,046
2019-08-16	1.20	1.23	1.15	1.20	466,307
2019-08-15	1.23	1.23	1.20	1.20	2,143,060
2019-08-14	1.20	1.23	1.20	1.23	2,837,187
2019-08-13	1.20	1.20	1.20	1.20	7,421,170
2019-08-12	1.25	1.25	1.20	1.20	8,265,005
2019-08-09	1.30	1.30	1.25	1.25	2,187,463
2019-08-08	1.28	1.30	1.28	1.30	2,458,317
2019-08-07	1.30	1.30	1.28	1.28	1,466,403
2019-08-06	1.33	1.33	1.28	1.30	5,430,848
2019-08-05	1.40	1.40	1.33	1.33	2,511,242
2019-08-02	1.40	1.40	1.40	1.40	1,203,622
2019-08-01	1.38	1.40	1.30	1.40	7,612,673
2019-07-31	1.40	1.39	1.39	1.38	2,291,318
2019-07-30	1.40	1.40	1.40	1.40	577,145
2019-07-29	1.45	1.45	1.40	1.40	1,704,216
2019-07-26	1.45	1.45	1.45	1.45	4,778,423
2019-07-25	1.43	1.45	1.43	1.45	3,150,797
2019-07-24	1.45	1.45	1.33	1.43	4,780,899
2019-07-23	1.40	1.50	1.40	1.45	10,187,667
2019-07-22	1.45	1.45	1.40	1.40	3,342,930
2019-07-19	1.35	1.45	1.35	1.45	2,401,852
2019-07-18	1.30	1.35	1.30	1.35	5,753,310
2019-07-17	1.30	1.30	1.30	1.30	953,753
2019-07-16	1.35	1.35	1.30	1.30	5,012,490
2019-07-15	1.40	1.40	1.35	1.35	1,349,055
2019-07-12	1.45	1.45	1.40	1.40	3,767,347
2019-07-11	1.43	1.45	1.43	1.45	2,289,301
2019-07-10	1.45	1.45	1.43	1.43	2,794,878
2019-07-09	1.38	1.50	1.38	1.45	6,440,163
2019-07-08	1.35	1.40	1.35	1.38	858,486
2019-07-05	1.35	1.35	1.35	1.35	4,011,669
2019-07-04	1.35	1.35	1.35	1.35	2,072,248
2019-07-03	1.35	1.35	1.35	1.35	5,662,106
2019-07-02	1.35	1.35	1.35	1.35	2,738,931
2019-07-01	1.35	1.35	1.35	1.35	8,222,403
2019-06-28	1.38	1.38	1.33	1.35	4,715,300
2019-06-27	1.45	1.45	1.38	1.38	5,023,207
2019-06-26	1.40	1.48	1.40	1.45	6,544,084
2019-06-25	1.45	1.58	1.40	1.40	26,828,043
2019-06-24	1.35	1.35	1.28	1.30	5,827,790
2019-06-21	1.33	1.35	1.30	1.33	3,310,796
2019-06-20	1.38	1.38	1.33	1.33	1,593,287
2019-06-19	1.35	1.38	1.35	1.38	2,667,055
2019-06-18	1.38	1.40	1.28	1.35	6,731,978
2019-06-17	1.40	1.43	1.35	1.38	3,941,450
2019-06-14	1.40	1.40	1.35	1.40	1,314,926
2019-06-13	1.35	1.43	1.35	1.40	2,823,504
2019-06-12	1.43	1.43	1.35	1.35	664,752
2019-06-11	1.43	1.43	1.43	1.43	383,336
2019-06-10	1.50	1.50	1.43	1.43	1,848,719
2019-06-07	1.48	1.53	1.48	1.50	6,000,615
2019-06-06	1.35	1.48	1.35	1.48	3,258,677
2019-06-05	1.35	1.40	1.40	1.35	4,441,143
2019-06-04	1.33	1.43	1.33	1.35	3,921,752
2019-06-03	1.33	1.38	1.33	1.33	3,956,302
2019-05-31	1.33	1.33	1.28	1.28	4,387,498
2019-05-30	1.28	1.28	1.25	1.28	3,373,502
2019-05-29	1.23	1.28	1.23	1.28	3,672,695
2019-05-28	1.20	1.28	1.20	1.23	6,195,364
2019-05-24	1.18	1.20	1.15	1.20	5,983,160
2019-05-23	1.23	1.23	1.18	1.18	1,872,923
2019-05-22	1.13	1.15	1.13	1.15	926,459
2019-05-21	1.12	1.13	1.08	1.13	8,925,540
2019-05-20	1.15	1.15	1.13	1.13	2,413,880
2019-05-17	1.18	1.18	1.15	1.15	1,181,792
2019-05-16	1.18	1.23	1.15	1.18	4,217,511
2019-05-15	1.15	1.18	1.13	1.18	4,005,228
2019-05-14	1.13	1.15	1.13	1.15	4,740,662
2019-05-13	1.15	1.15	1.13	1.13	4,922,748
2019-05-10	1.23	1.23	1.15	1.15	3,323,308
2019-05-09	1.23	1.25	1.23	1.23	1,999,770
2019-05-08	1.28	1.26	1.26	1.23	782,151
2019-05-07	1.20	1.28	1.18	1.28	5,332,399
2019-05-03	1.28	1.25	1.25	1.20	3,874,348
2019-05-02	1.25	1.28	1.23	1.28	2,375,411
2019-05-01	1.25	1.30	1.25	1.18	2,175,635
2019-04-30	1.25	1.30	1.30	1.25	2,246,818

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735