Nexus Infrastr. Share History

Nexus Infrastr. Share Price history. The following table shows end-of-day data NEXS historical share prices for Nexus Infrastr., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	70.00	70.00	70.00	70.00	0
2024-04-30	72.50	67.00	67.00	67.00	14,595
2024-04-29	72.50	72.50	72.50	72.50	857
2024-04-26	72.50	72.50	72.50	72.50	1,002
2024-04-25	72.50	72.50	72.50	72.50	24,631
2024-04-24	72.50	72.50	72.50	72.50	3,733
2024-04-23	72.50	72.50	72.50	72.50	1,118
2024-04-22	72.50	75.00	70.00	70.00	88,833
2024-04-19	72.50	72.50	72.50	72.50	210,994
2024-04-18	68.00	70.00	70.00	70.00	149,058
2024-04-17	70.00	71.00	71.00	71.00	20,046
2024-04-16	72.50	72.50	70.00	70.00	20,584
2024-04-15	75.00	70.00	70.00	70.00	163,876
2024-04-12	77.50	78.00	75.00	75.00	3,118
2024-04-11	75.00	75.00	75.00	75.00	3,365
2024-04-10	75.00	80.00	75.00	75.00	3,000
2024-04-09	77.50	77.50	75.00	75.00	12,409
2024-04-08	77.50	77.50	75.00	75.00	3,775
2024-04-05	77.50	77.50	75.00	75.00	1,289
2024-04-04	80.50	80.50	75.00	75.00	4,153
2024-04-03	80.50	80.50	80.50	80.50	13,133
2024-04-02	80.50	80.50	80.50	80.50	11,616
2024-04-01	80.50	80.50	80.50	80.50	0
2024-03-29	80.50	80.50	80.50	80.50	0
2024-03-28	83.00	83.00	80.50	80.50	63,250
2024-03-27	81.50	86.00	81.50	83.00	4,354
2024-03-26	82.00	83.50	77.50	81.50	11,590
2024-03-25	77.50	77.50	77.50	77.50	7,502
2024-03-22	77.50	77.50	77.50	77.50	1,314
2024-03-21	77.50	77.50	77.50	77.50	25,000
2024-03-20	82.50	86.50	77.50	77.50	3,168
2024-03-19	82.50	84.50	79.00	79.00	32,370
2024-03-18	82.50	82.50	82.50	82.50	0
2024-03-15	82.50	82.50	82.50	82.50	0
2024-03-14	82.50	82.50	82.50	82.50	0
2024-03-13	82.50	82.50	82.50	82.50	208
2024-03-12	82.50	82.50	82.50	82.50	0
2024-03-11	82.50	82.50	82.50	82.50	7,353
2024-03-08	82.50	82.50	82.50	82.50	21,030
2024-03-07	77.50	82.50	77.50	82.50	33,263
2024-03-06	75.00	75.00	75.00	75.00	7,517
2024-03-05	75.00	80.00	75.00	75.00	3,777
2024-03-04	80.00	80.00	75.00	75.00	9,999
2024-03-01	80.00	80.00	75.00	75.00	11,947
2024-02-29	80.00	80.00	80.00	80.00	0
2024-02-28	80.00	80.00	80.00	80.00	5,384
2024-02-27	82.50	82.50	80.00	80.00	107
2024-02-26	85.00	82.50	82.00	82.50	22,698
2024-02-23	85.00	85.00	85.00	85.00	2,372
2024-02-22	85.00	85.00	85.00	85.00	2,225
2024-02-21	85.00	85.00	85.00	85.00	2,060
2024-02-20	85.50	85.50	85.00	85.00	551
2024-02-19	85.50	85.50	85.00	85.00	1,007
2024-02-16	85.00	85.50	85.50	85.50	6,510
2024-02-15	85.00	85.00	85.00	85.00	207
2024-02-14	85.00	85.50	85.50	85.50	1,065
2024-02-13	85.00	85.00	85.00	85.00	0
2024-02-12	87.50	87.50	85.00	85.00	20,530
2024-02-09	87.50	87.50	85.00	87.50	16,001
2024-02-08	87.50	83.00	83.00	83.00	9,497
2024-02-07	97.50	92.50	87.50	87.50	30,909
2024-02-06	97.50	97.50	95.00	97.50	10,734
2024-02-05	95.00	102.00	97.00	97.50	25,773
2024-02-02	95.00	95.00	95.00	95.00	0
2024-02-01	95.00	95.00	95.00	95.00	7,003
2024-01-31	95.00	95.00	95.00	95.00	398
2024-01-30	95.00	95.00	95.00	95.00	0
2024-01-29	95.00	95.00	95.00	95.00	2,889
2024-01-26	95.00	95.00	95.00	95.00	6,000
2024-01-25	95.00	95.00	95.00	95.00	13,800
2024-01-24	95.00	95.00	95.00	95.00	1,871
2024-01-23	95.00	95.00	95.00	95.00	10,058
2024-01-22	95.00	95.00	95.00	95.00	10,219
2024-01-19	95.00	95.00	95.00	95.00	0
2024-01-18	95.00	95.00	95.00	95.00	141
2024-01-17	95.00	95.00	95.00	95.00	0
2024-01-16	95.00	95.00	95.00	95.00	0
2024-01-15	95.00	95.00	95.00	95.00	428
2024-01-12	95.00	95.00	95.00	95.00	1,123
2024-01-11	95.00	95.00	95.00	95.00	6,455
2024-01-10	95.00	95.00	95.00	95.00	0
2024-01-09	95.00	95.00	95.00	95.00	0
2024-01-08	95.00	95.00	95.00	95.00	127
2024-01-05	95.00	95.00	95.00	95.00	2,971
2024-01-04	90.00	95.00	90.00	95.00	13,802
2024-01-03	90.00	90.00	90.00	90.00	1,130
2024-01-02	90.00	90.00	90.00	90.00	0
2024-01-01	90.00	90.00	90.00	90.00	0
2023-12-29	90.00	90.00	90.00	90.00	4,547
2023-12-28	90.00	90.00	90.00	90.00	2
2023-12-27	90.00	90.00	90.00	90.00	0
2023-12-26	90.00	90.00	90.00	90.00	0
2023-12-25	90.00	90.00	90.00	90.00	0
2023-12-22	90.00	90.00	90.00	90.00	596
2023-12-21	90.00	90.00	90.00	90.00	0
2023-12-20	95.00	95.00	92.50	92.50	11,433
2023-12-19	95.00	95.00	95.00	95.00	12,250
2023-12-18	95.00	95.00	95.00	95.00	0
2023-12-15	95.00	95.00	95.00	95.00	0
2023-12-14	95.00	95.00	88.00	95.00	2,312
2023-12-13	95.00	95.00	95.00	95.00	0
2023-12-12	95.00	95.00	95.00	95.00	9,251
2023-12-11	92.50	95.00	92.50	95.00	323
2023-12-08	92.50	92.50	92.50	92.50	13,300
2023-12-07	87.50	87.50	87.50	87.50	50
2023-12-06	87.50	87.50	87.50	87.50	1,239
2023-12-05	87.50	93.50	87.50	87.50	1,500
2023-12-04	85.00	87.50	85.00	87.50	2,250
2023-12-01	82.50	82.50	82.50	82.50	3,902
2023-11-30	82.50	82.50	82.50	82.50	14
2023-11-29	82.50	82.50	82.50	82.50	5,226
2023-11-28	82.50	82.50	82.50	82.50	5,481
2023-11-27	82.50	82.50	82.50	82.50	6,009
2023-11-24	82.50	82.50	82.50	82.50	5,496
2023-11-23	82.50	82.50	82.50	82.50	1,536
2023-11-22	82.50	82.50	82.50	82.50	4,984
2023-11-21	82.50	82.50	82.50	82.50	3,338
2023-11-20	82.50	82.50	82.50	82.50	401
2023-11-17	80.00	82.50	80.00	82.50	5,108
2023-11-16	80.00	80.00	80.00	80.00	105
2023-11-15	80.00	80.00	80.00	80.00	10,005
2023-11-14	80.00	80.00	80.00	80.00	10,824
2023-11-13	80.00	80.00	80.00	80.00	1,410
2023-11-10	80.00	80.00	80.00	80.00	3,008
2023-11-09	80.00	80.00	80.00	80.00	0
2023-11-08	80.00	80.00	80.00	80.00	0
2023-11-07	80.00	80.00	80.00	80.00	6,517
2023-11-06	80.00	80.00	80.00	80.00	3,991
2023-11-03	75.00	77.50	75.00	77.50	11,819
2023-11-02	82.50	82.50	75.00	75.00	19,387
2023-11-01	82.50	82.50	82.50	82.50	120
2023-10-31	82.50	82.50	82.50	82.50	0
2023-10-30	82.50	82.50	82.50	82.50	0
2023-10-27	82.50	82.50	82.50	82.50	96
2023-10-26	82.50	82.50	82.50	82.50	211
2023-10-25	82.50	82.50	82.50	82.50	414
2023-10-24	87.50	87.50	82.50	82.50	7,005
2023-10-23	87.50	87.50	87.50	87.50	1,039
2023-10-20	87.50	87.50	87.50	87.50	0
2023-10-19	87.50	87.50	87.50	87.50	15,619
2023-10-18	95.00	95.00	87.50	87.50	3,608
2023-10-17	95.00	95.00	95.00	95.00	518
2023-10-16	95.00	95.00	95.00	95.00	0
2023-10-13	95.00	95.00	95.00	95.00	2,537
2023-10-12	95.00	95.00	95.00	95.00	0
2023-10-11	95.00	95.00	95.00	95.00	90
2023-10-10	95.00	97.50	95.00	95.00	926
2023-10-09	102.50	102.50	95.00	95.00	6,713
2023-10-06	102.50	102.50	102.50	102.50	700
2023-10-05	102.50	102.50	102.50	102.50	573
2023-10-04	102.50	102.50	102.50	102.50	3,596
2023-10-03	105.00	105.00	100.00	102.50	6,921
2023-10-02	110.00	110.00	110.00	110.00	100
2023-09-29	110.00	105.00	105.00	105.00	761
2023-09-28	115.00	115.00	110.00	110.00	26,425
2023-09-27	120.00	120.00	115.00	115.00	5,070
2023-09-26	125.00	125.00	120.00	120.00	4,514
2023-09-25	125.00	125.00	125.00	125.00	184
2023-09-22	125.00	125.00	125.00	125.00	0
2023-09-21	125.00	125.00	125.00	125.00	151
2023-09-20	125.00	125.00	125.00	125.00	0
2023-09-19	125.00	125.00	125.00	125.00	6,551
2023-09-18	125.00	125.00	125.00	125.00	0
2023-09-15	125.00	125.00	125.00	125.00	1,151
2023-09-14	125.00	125.00	125.00	125.00	4,000
2023-09-13	125.00	125.00	125.00	125.00	0
2023-09-12	125.00	125.00	125.00	125.00	0
2023-09-11	125.00	125.00	125.00	125.00	0
2023-09-08	125.00	125.00	125.00	125.00	0
2023-09-07	125.00	125.00	125.00	125.00	0
2023-09-06	125.00	125.00	125.00	125.00	10,154
2023-09-05	125.00	125.00	125.00	125.00	100
2023-09-04	125.00	125.00	125.00	125.00	43
2023-09-01	125.00	125.00	125.00	125.00	0
2023-08-31	125.00	125.00	125.00	125.00	245
2023-08-30	125.00	125.00	125.00	125.00	0
2023-08-29	125.00	125.00	125.00	125.00	62
2023-08-28	125.00	125.00	125.00	125.00	0
2023-08-25	125.00	125.00	125.00	125.00	0
2023-08-24	125.00	125.00	125.00	125.00	602
2023-08-23	125.00	125.00	125.00	125.00	0
2023-08-22	125.00	125.00	125.00	125.00	0
2023-08-21	125.00	125.00	125.00	125.00	197
2023-08-18	125.00	125.00	125.00	125.00	6,761
2023-08-17	123.50	123.50	123.50	123.50	8
2023-08-16	123.50	123.50	123.50	123.50	33,710
2023-08-15	120.00	124.00	120.00	123.50	4,854
2023-08-14	124.00	124.00	124.00	124.00	9,679
2023-08-11	125.00	125.00	124.00	124.00	12,493
2023-08-10	125.00	125.00	125.00	125.00	785
2023-08-09	125.00	125.00	125.00	125.00	2,183
2023-08-08	125.00	125.00	125.00	125.00	121
2023-08-07	128.50	128.50	125.00	125.00	3,040
2023-08-04	128.50	128.50	128.50	128.50	0
2023-08-03	128.50	128.50	128.50	128.50	187
2023-08-02	131.50	131.50	128.50	128.50	1
2023-08-01	133.00	133.00	131.50	131.50	2,504
2023-07-31	133.00	133.00	133.00	133.00	6,301
2023-07-28	133.00	133.00	133.00	133.00	1,000
2023-07-27	133.00	133.00	133.00	133.00	619
2023-07-26	133.00	133.00	133.00	133.00	3,915
2023-07-25	133.00	133.00	133.00	133.00	1,288
2023-07-24	137.50	137.50	133.00	133.00	185
2023-07-21	137.50	137.50	135.00	137.50	1,082
2023-07-20	137.50	137.50	137.50	137.50	0
2023-07-19	135.50	137.50	135.50	137.50	5,007
2023-07-18	135.50	135.50	135.50	135.50	177
2023-07-17	135.50	135.50	135.50	135.50	0
2023-07-14	135.50	135.50	135.50	135.50	0
2023-07-13	135.50	135.50	135.50	135.50	0
2023-07-12	139.00	139.00	134.50	135.50	11,103
2023-07-11	139.00	139.00	139.00	139.00	177
2023-07-10	139.00	139.00	139.00	139.00	69
2023-07-07	140.00	140.00	139.00	139.00	9,016
2023-07-06	140.00	140.00	140.00	140.00	10
2023-07-05	140.00	140.00	140.00	140.00	0
2023-07-04	140.00	140.00	140.00	140.00	4,197
2023-07-03	140.50	140.50	140.00	140.00	251
2023-06-30	140.50	140.50	140.50	140.50	1,121
2023-06-29	134.00	140.50	134.00	140.50	17,708
2023-06-28	146.00	146.00	134.00	134.00	15,572
2023-06-27	147.50	147.50	146.00	146.00	1,516
2023-06-26	147.50	147.50	147.50	147.50	2,163
2023-06-23	147.50	147.50	147.50	147.50	25
2023-06-22	147.50	147.50	147.50	147.50	15
2023-06-21	163.00	163.00	147.50	147.50	2,314
2023-06-20	163.00	163.00	163.00	163.00	0
2023-06-19	163.00	163.00	163.00	163.00	5
2023-06-16	163.00	163.00	163.00	163.00	3,488
2023-06-15	162.00	163.00	162.00	163.00	2,959
2023-06-14	162.00	162.00	162.00	162.00	0
2023-06-13	162.00	162.00	162.00	162.00	1,552
2023-06-12	162.00	162.00	162.00	162.00	641
2023-06-09	162.00	162.00	162.00	162.00	1
2023-06-08	162.00	162.00	162.00	162.00	0
2023-06-07	163.00	163.00	162.00	162.00	15,402
2023-06-06	168.00	168.00	165.50	165.50	2,735
2023-06-05	168.00	167.00	167.00	167.00	1,000
2023-06-02	168.00	168.00	168.00	168.00	426
2023-06-01	169.00	169.00	168.00	168.00	5,093
2023-05-31	170.00	170.00	170.00	170.00	524
2023-05-30	170.00	170.00	170.00	170.00	147
2023-05-29	170.00	170.00	170.00	170.00	0
2023-05-26	170.00	170.00	170.00	170.00	114
2023-05-25	170.00	170.00	170.00	170.00	384
2023-05-24	170.00	170.00	170.00	170.00	0
2023-05-23	170.00	170.00	170.00	170.00	566
2023-05-22	170.00	170.00	170.00	170.00	225,036
2023-05-19	170.00	170.00	170.00	170.00	301
2023-05-18	170.00	170.00	170.00	170.00	5,362
2023-05-17	166.50	166.50	166.50	166.50	3,335
2023-05-16	166.50	167.00	167.00	166.50	42,000
2023-05-15	166.50	166.50	166.50	166.50	884
2023-05-12	168.50	168.50	167.50	167.50	16,295
2023-05-11	168.50	168.50	168.50	168.50	1,173
2023-05-10	168.50	168.50	168.50	168.50	3,501
2023-05-09	168.50	168.50	168.50	168.50	10,028
2023-05-08	168.50	168.50	168.50	168.50	0
2023-05-05	168.50	168.50	168.50	168.50	0
2023-05-04	171.00	171.00	171.00	171.00	46
2023-05-03	170.50	171.00	170.50	171.00	2,293
2023-05-02	170.50	170.50	170.50	170.50	455
2023-05-01	170.50	170.50	170.50	170.50	0
2023-04-28	168.00	170.50	168.00	170.50	7,786
2023-04-27	168.00	168.00	168.00	168.00	343
2023-04-26	168.00	168.00	167.00	168.00	5,146
2023-04-25	167.50	170.50	167.50	168.00	11,540
2023-04-24	170.00	170.00	167.50	167.50	4,904
2023-04-21	170.00	170.00	170.00	170.00	905
2023-04-20	170.00	170.00	170.00	170.00	1,000
2023-04-19	170.00	170.00	170.00	170.00	2,077
2023-04-18	168.50	170.00	168.00	170.00	10,413
2023-04-17	168.50	168.50	168.00	168.50	2,000
2023-04-14	168.50	168.50	168.50	168.50	1
2023-04-13	168.50	168.50	168.50	168.50	278
2023-04-12	168.50	168.50	168.50	168.50	1,606
2023-04-11	168.50	168.50	168.50	168.50	87
2023-04-10	168.50	168.50	168.50	168.50	0
2023-04-07	168.50	168.50	168.50	168.50	0
2023-04-06	168.50	170.00	168.50	168.50	955
2023-04-05	168.50	168.50	168.50	168.50	5,212
2023-04-04	168.50	168.50	168.50	168.50	511
2023-04-03	168.50	168.50	168.50	168.50	3,572
2023-03-31	167.00	168.50	167.00	168.50	11,313
2023-03-30	167.00	167.00	167.00	167.00	46,493
2023-03-29	163.50	167.00	163.50	167.00	17,859
2023-03-28	165.50	165.50	163.50	163.50	26,415
2023-03-27	165.50	165.50	165.50	165.50	1,901
2023-03-24	168.50	168.50	164.00	165.50	11,146
2023-03-23	162.50	168.50	162.50	168.50	4,527
2023-03-22	160.00	165.00	165.00	165.00	158,737
2023-03-21	154.50	155.00	154.50	155.00	7,537
2023-03-20	156.50	156.50	156.50	156.50	1,342
2023-03-17	157.50	157.50	156.50	156.50	16,062
2023-03-16	157.50	157.50	155.00	157.50	26,956
2023-03-15	158.00	158.50	156.50	158.00	63,094
2023-03-14	158.50	158.50	157.50	158.00	186,246
2023-03-13	158.50	158.50	158.50	158.50	16,700
2023-03-10	158.50	158.50	157.00	159.00	100,782
2023-03-09	158.50	159.00	159.00	159.00	32,055
2023-03-08	159.00	161.00	158.50	158.50	172,699
2023-03-07	159.00	159.00	158.50	159.00	52,006
2023-03-06	158.50	159.00	157.50	158.50	57,588
2023-03-03	159.50	160.00	157.50	158.50	169,416
2023-03-02	159.50	159.50	157.50	159.50	23,781
2023-03-01	161.00	163.50	159.50	159.50	623,158
2023-02-28	163.50	163.50	157.50	161.00	589,534
2023-02-27	165.00	168.00	165.00	165.00	132,296
2023-02-24	165.00	167.00	167.00	167.00	34,794
2023-02-23	165.00	167.00	165.00	165.00	35,214
2023-02-22	166.00	166.00	165.00	165.00	14,143
2023-02-21	166.00	170.00	166.00	166.00	68,778
2023-02-20	165.00	168.50	165.00	166.00	20,858
2023-02-17	170.00	170.00	165.00	165.00	15,961
2023-02-16	165.00	170.00	165.00	170.00	35,929
2023-02-15	162.50	167.50	162.50	165.00	42,429
2023-02-14	157.50	162.50	160.00	162.50	40,602
2023-02-13	162.00	162.00	152.50	157.50	354,872
2023-02-10	164.50	163.00	163.00	163.00	81,196
2023-02-09	164.50	164.50	164.50	164.50	18,772
2023-02-08	164.50	164.50	164.50	164.50	77,535
2023-02-07	165.50	166.00	164.50	164.50	75,478
2023-02-06	170.00	170.00	162.50	165.50	225,747
2023-02-03	165.00	170.00	165.00	170.00	129,007
2023-02-02	165.00	165.00	165.00	165.00	30,684
2023-02-01	165.00	165.00	165.00	165.00	2,086
2023-01-31	165.00	162.00	162.00	162.00	57,606
2023-01-30	165.50	165.50	163.50	163.50	5,324
2023-01-27	160.00	165.50	160.00	165.50	8,588
2023-01-26	165.00	165.00	160.00	165.00	143,828
2023-01-25	165.00	165.00	163.50	165.00	8,597
2023-01-24	165.00	165.00	165.00	165.00	178
2023-01-23	165.00	165.00	165.00	165.00	6,304
2023-01-20	170.00	168.00	165.00	165.00	49,145
2023-01-19	171.50	171.50	165.00	170.00	5,987
2023-01-18	171.50	171.50	171.50	171.50	20,783
2023-01-17	171.50	171.50	171.50	171.50	9,642
2023-01-16	168.50	171.50	168.50	171.50	23,299
2023-01-13	168.50	168.50	168.50	168.50	40,855
2023-01-12	168.50	168.50	168.50	168.50	4,379
2023-01-11	168.50	168.50	168.50	168.50	22,071
2023-01-10	175.00	170.00	169.00	169.00	59,092
2023-01-09	175.00	175.00	172.00	175.00	9,860
2023-01-06	165.00	175.00	165.00	175.00	133,104
2023-01-05	172.50	172.50	165.00	165.00	42,766
2023-01-04	175.00	178.00	174.00	174.00	36,171
2023-01-03	175.00	180.00	177.00	177.00	93,482
2023-01-02	175.00	175.00	175.00	175.00	0
2022-12-30	172.50	195.00	172.50	175.00	83,071
2022-12-29	142.50	152.50	142.50	152.50	28,622
2022-12-28	145.00	145.00	142.50	142.50	8,138
2022-12-27	145.00	145.00	145.00	145.00	0
2022-12-26	145.00	145.00	145.00	145.00	0
2022-12-23	141.00	145.00	141.00	145.00	5,565
2022-12-22	141.00	141.00	141.00	141.00	803
2022-12-21	141.00	141.00	141.00	141.00	1,603
2022-12-20	132.50	141.00	132.50	141.00	11,863
2022-12-19	130.00	132.50	130.00	132.50	37,708
2022-12-16	130.00	130.00	130.00	130.00	1,682
2022-12-15	130.00	130.00	130.00	130.00	3,651
2022-12-14	130.00	130.00	130.00	130.00	3,589
2022-12-13	127.50	130.00	127.50	130.00	27,029
2022-12-12	127.50	127.50	127.50	127.50	1,260
2022-12-09	127.50	127.50	127.50	127.50	385
2022-12-08	127.50	127.50	127.50	127.50	3,056
2022-12-07	127.50	127.50	127.50	127.50	2
2022-12-06	127.50	127.50	127.50	127.50	1,017
2022-12-05	127.50	127.50	127.50	127.50	15,189
2022-12-02	127.50	127.50	127.50	127.50	1,574
2022-12-01	125.00	130.00	125.00	130.00	19,683
2022-11-30	125.00	125.00	125.00	125.00	21,905
2022-11-29	130.00	130.00	125.00	125.00	18,146
2022-11-28	132.50	132.50	130.00	130.00	4,589
2022-11-25	132.50	132.50	132.50	132.50	13,520
2022-11-24	132.50	132.50	132.50	132.50	905
2022-11-23	132.50	132.50	132.50	132.50	2,024
2022-11-22	132.50	132.50	132.50	132.50	3,418
2022-11-21	135.00	135.00	132.50	132.50	14,780
2022-11-18	135.00	135.00	135.00	135.00	1,305
2022-11-17	135.00	135.00	135.00	135.00	525
2022-11-16	135.00	135.00	135.00	135.00	471
2022-11-15	135.00	135.00	135.00	135.00	6,606
2022-11-14	135.00	135.00	131.00	135.00	7,234
2022-11-11	135.00	135.00	135.00	135.00	1,446
2022-11-10	135.00	135.00	135.00	135.00	4,569
2022-11-09	135.00	135.00	135.00	135.00	4
2022-11-08	135.00	135.00	135.00	135.00	110
2022-11-07	135.00	135.00	135.00	135.00	2,887
2022-11-04	135.00	135.00	132.50	135.00	12,786
2022-11-03	135.00	135.00	135.00	135.00	8,231
2022-11-02	135.00	135.00	135.00	135.00	1,641
2022-11-01	135.00	135.00	135.00	135.00	739
2022-10-31	137.50	137.50	135.00	135.00	2,056
2022-10-28	137.50	137.50	137.50	137.50	8,437
2022-10-27	137.50	137.50	137.50	137.50	2,066
2022-10-26	137.50	140.00	137.50	137.50	39,446
2022-10-25	135.00	135.00	135.00	135.00	242
2022-10-24	137.50	137.50	135.00	135.00	105
2022-10-21	137.50	137.50	137.50	137.50	9,851
2022-10-20	137.50	137.50	137.50	137.50	1
2022-10-19	140.00	140.00	137.50	137.50	1,500
2022-10-18	142.50	142.50	140.00	140.00	401
2022-10-17	142.50	142.50	142.50	142.50	1,205
2022-10-14	145.00	145.00	142.50	142.50	2,664
2022-10-13	145.00	145.00	145.00	145.00	102
2022-10-12	145.00	145.00	145.00	145.00	0
2022-10-11	145.00	145.00	145.00	145.00	702
2022-10-10	145.00	145.00	140.00	145.00	0
2022-10-07	150.00	150.00	145.00	145.00	10,019
2022-10-06	150.00	150.00	150.00	150.00	4
2022-10-05	150.00	150.00	147.50	150.00	9,124
2022-10-04	150.00	150.00	150.00	150.00	5,394
2022-10-03	150.00	150.00	150.00	150.00	3,002
2022-09-30	155.00	155.00	150.00	150.00	8,378
2022-09-29	155.00	155.00	155.00	155.00	25
2022-09-28	155.00	155.00	150.00	155.00	103
2022-09-27	155.00	155.00	155.00	155.00	40,956
2022-09-26	155.00	155.00	155.00	155.00	2,056
2022-09-23	155.00	155.00	150.00	155.00	0
2022-09-22	155.00	155.00	155.00	155.00	14,857
2022-09-21	155.00	155.00	155.00	155.00	4,733
2022-09-20	155.00	155.00	150.00	155.00	649
2022-09-19	155.00	155.00	155.00	155.00	0
2022-09-16	151.00	151.00	150.00	155.00	1,133
2022-09-15	155.00	159.00	159.00	155.00	43,894
2022-09-14	155.00	155.00	150.00	155.00	6,302
2022-09-13	155.00	155.00	155.00	155.00	2,028
2022-09-12	157.50	157.50	155.00	155.00	782
2022-09-09	157.50	157.50	155.00	157.50	2,772
2022-09-08	157.50	157.50	155.00	157.50	10,113
2022-09-07	155.00	155.00	155.00	157.50	12,807
2022-09-06	157.50	157.50	155.00	157.50	55
2022-09-05	157.50	157.50	155.00	157.50	4,171
2022-09-02	157.50	157.50	155.00	157.50	5,241
2022-09-01	157.50	157.50	157.50	157.50	14,256
2022-08-31	157.50	157.50	157.50	157.50	832,194
2022-08-30	157.50	157.50	157.50	157.50	1
2022-08-29	157.50	157.50	157.50	157.50	0
2022-08-26	157.50	157.50	157.50	157.50	3,212
2022-08-25	157.50	157.50	157.50	157.50	12,450
2022-08-24	157.50	157.50	157.50	157.50	1,010
2022-08-23	157.50	157.50	157.50	157.50	14,534
2022-08-22	157.50	157.50	155.00	157.50	4,029
2022-08-19	157.50	157.50	155.00	157.50	23,660
2022-08-18	155.00	157.50	155.00	157.50	6,089
2022-08-17	155.00	155.00	155.00	155.00	2,426
2022-08-16	155.00	155.00	155.00	155.00	15
2022-08-15	155.00	155.00	155.00	155.00	13,941
2022-08-12	155.00	155.00	150.00	155.00	1,708
2022-08-11	155.00	159.00	159.00	155.00	7,200
2022-08-10	151.00	155.00	147.00	155.00	12,134
2022-08-09	145.00	150.00	145.00	150.00	15,864
2022-08-08	167.00	167.00	167.00	167.00	127,360
2022-08-05	166.00	167.00	166.00	167.00	3,891
2022-08-04	167.00	167.00	163.50	166.00	12,519
2022-08-03	167.00	167.00	167.00	167.00	1,586
2022-08-02	167.00	167.00	167.00	167.00	6,850
2022-08-01	173.50	173.50	167.00	167.00	17,119
2022-07-29	167.50	173.50	173.00	173.50	40,377
2022-07-28	167.50	167.50	165.00	167.50	2,367
2022-07-27	167.50	167.50	165.00	167.50	18,761
2022-07-26	173.00	173.00	173.00	167.50	8,196
2022-07-25	167.50	167.50	165.00	167.50	233
2022-07-22	167.50	167.50	165.00	167.50	10,841
2022-07-21	167.50	167.50	165.00	167.50	634
2022-07-20	167.50	167.50	165.00	167.50	33,686
2022-07-19	167.50	167.50	167.50	167.50	13,307
2022-07-18	167.50	167.50	167.50	167.50	43
2022-07-15	167.50	167.50	167.50	167.50	3,559
2022-07-14	170.00	170.00	167.50	167.50	6,994
2022-07-13	170.00	170.00	170.00	170.00	18,323
2022-07-12	170.00	170.00	170.00	170.00	4,215
2022-07-11	170.00	170.00	165.00	170.00	20,652
2022-07-08	170.00	170.00	165.00	170.00	383
2022-07-07	170.00	170.00	165.00	170.00	11,148
2022-07-06	170.00	170.00	165.00	170.00	308
2022-07-05	170.00	170.00	165.00	170.00	4,658
2022-07-04	165.00	170.00	165.00	170.00	1,194
2022-07-01	170.00	170.00	165.00	170.00	5,703
2022-06-30	170.00	175.00	175.00	170.00	99,516
2022-06-29	170.00	172.00	172.00	172.00	21,927
2022-06-28	170.00	170.00	165.00	170.00	5,550
2022-06-27	170.00	170.00	165.00	170.00	10,756
2022-06-24	170.00	170.00	170.00	170.00	1,173
2022-06-23	170.00	170.00	170.00	170.00	1,749
2022-06-22	170.00	170.00	170.00	170.00	6,752
2022-06-21	170.00	170.00	170.00	170.00	5,659
2022-06-20	170.00	170.00	170.00	170.00	14,622
2022-06-17	171.50	171.50	170.00	170.00	13,619
2022-06-16	173.50	173.50	171.50	171.50	40,780
2022-06-15	173.50	173.50	173.50	173.50	3,300
2022-06-14	173.50	173.50	170.00	173.50	31,447
2022-06-13	178.00	178.00	172.50	173.50	38,645
2022-06-10	185.00	185.00	178.00	178.00	49,651
2022-06-09	185.00	185.00	180.00	185.00	11,111
2022-06-08	185.00	187.50	180.00	185.00	11,080
2022-06-07	185.00	185.00	180.00	185.00	1,446
2022-06-06	185.00	185.00	180.00	185.00	26
2022-06-03	185.00	185.00	185.00	185.00	0
2022-06-02	185.00	185.00	185.00	185.00	0
2022-06-01	185.00	185.00	180.00	185.00	7,096
2022-05-31	185.00	185.00	180.00	185.00	8,751
2022-05-30	185.00	185.00	180.00	182.50	10,380
2022-05-27	185.00	185.00	180.00	182.50	54,567
2022-05-26	192.50	192.50	185.00	185.00	16,153
2022-05-25	196.00	196.00	192.00	196.00	3,589
2022-05-24	196.00	192.00	192.00	192.00	852
2022-05-23	202.00	204.00	196.00	196.00	10,661
2022-05-20	202.00	202.00	202.00	202.00	778
2022-05-19	202.00	202.00	200.00	202.00	495
2022-05-18	201.00	202.00	198.00	202.00	2,612
2022-05-17	200.00	198.00	198.00	198.00	15,018
2022-05-16	200.00	200.00	196.00	200.00	0
2022-05-13	200.00	200.00	200.00	200.00	238
2022-05-12	197.00	200.00	194.00	200.00	4,364
2022-05-11	197.00	197.00	194.00	197.00	0
2022-05-10	197.00	197.00	194.00	197.00	1,000
2022-05-09	210.00	210.00	197.00	197.00	21,591
2022-05-06	210.00	210.00	206.00	210.00	3,007
2022-05-05	211.00	211.00	207.00	210.00	34,600
2022-05-04	211.00	211.00	208.00	211.00	3,198
2022-05-03	211.00	211.00	208.00	211.00	913
2022-05-02	211.00	211.00	211.00	211.00	0
2022-04-29	211.00	211.00	208.00	211.00	7,775
2022-04-28	211.00	211.00	208.00	211.00	11,262
2022-04-27	211.00	211.00	208.00	211.00	10,617
2022-04-26	209.00	211.00	209.00	211.00	7,244
2022-04-25	209.00	209.00	207.00	209.00	25,560
2022-04-22	212.00	212.00	209.00	209.00	12,830
2022-04-21	215.00	215.00	212.00	212.00	15,551
2022-04-20	213.00	216.00	213.00	215.00	11,811
2022-04-19	210.00	213.00	206.00	213.00	20,335
2022-04-18	210.00	210.00	210.00	210.00	0
2022-04-15	210.00	210.00	210.00	210.00	0
2022-04-14	210.00	210.00	204.00	210.00	7,410
2022-04-13	210.00	210.00	204.00	210.00	742
2022-04-12	210.00	210.00	204.00	210.00	4,243
2022-04-11	210.00	210.00	204.00	210.00	7,527
2022-04-08	210.00	204.00	204.00	204.00	4,538
2022-04-07	210.00	210.00	204.00	210.00	5
2022-04-06	210.00	210.00	204.00	210.00	2,519
2022-04-05	211.00	211.00	210.00	210.00	9,857
2022-04-04	207.00	211.00	207.00	211.00	39,820
2022-04-01	205.00	206.00	205.00	206.00	19,630
2022-03-31	205.00	205.00	200.00	205.00	5,280
2022-03-30	205.00	210.00	210.00	210.00	10,224
2022-03-29	203.00	205.00	200.00	205.00	71,724
2022-03-28	203.00	203.00	203.00	203.00	29,733
2022-03-25	203.00	203.00	203.00	203.00	1,984
2022-03-24	203.00	203.00	203.00	203.00	14,050
2022-03-23	203.00	203.00	200.00	203.00	14,355
2022-03-22	203.00	203.00	203.00	203.00	6,088
2022-03-21	203.00	203.00	203.00	203.00	1,002
2022-03-18	204.00	204.00	203.00	203.00	42,962
2022-03-17	207.00	207.00	204.00	204.00	6,763
2022-03-16	207.00	207.00	207.00	207.00	8,235
2022-03-15	207.00	207.00	207.00	207.00	12,739
2022-03-14	207.00	207.00	207.00	207.00	3,804
2022-03-11	208.00	208.00	207.00	207.00	12,372
2022-03-10	212.00	212.00	208.00	208.00	12,874
2022-03-09	212.00	212.00	212.00	212.00	10,547
2022-03-08	212.00	212.00	212.00	212.00	68,180
2022-03-07	214.00	214.00	210.00	212.00	42,279
2022-03-04	214.00	214.00	214.00	214.00	67,265
2022-03-03	206.00	215.00	206.00	215.00	36,906
2022-03-02	206.00	204.00	204.00	204.00	17,759
2022-03-01	206.00	206.00	206.00	206.00	296,928
2022-02-28	206.00	206.00	206.00	206.00	9,349
2022-02-25	206.00	206.00	202.00	206.00	2,147
2022-02-24	206.00	206.00	206.00	206.00	23,293
2022-02-23	209.00	209.00	209.00	209.00	1,807
2022-02-22	209.00	209.00	209.00	209.00	2,873
2022-02-21	209.00	209.00	202.00	209.00	2,434
2022-02-18	209.00	209.00	202.00	209.00	2,671
2022-02-17	209.00	209.00	209.00	209.00	16
2022-02-16	209.00	209.00	209.00	209.00	4,453
2022-02-15	209.00	209.00	209.00	209.00	21,300
2022-02-14	208.00	209.00	202.00	209.00	2,217
2022-02-11	208.00	208.00	202.00	208.00	1,112
2022-02-10	208.00	208.00	208.00	208.00	10,996
2022-02-09	209.00	209.00	208.00	208.00	19,265
2022-02-08	213.00	213.00	209.00	213.00	6,375
2022-02-07	213.00	213.00	213.00	213.00	3,502
2022-02-04	213.00	213.00	213.00	213.00	15,616
2022-02-03	213.00	213.00	213.00	213.00	4,824
2022-02-02	213.00	213.00	213.00	213.00	0
2022-02-01	213.00	213.00	213.00	213.00	6,844
2022-01-31	207.00	213.00	207.00	213.00	62,564
2022-01-28	207.00	207.00	207.00	207.00	5,024
2022-01-27	207.00	207.00	206.00	207.00	5,670
2022-01-26	216.00	216.00	206.00	211.00	12,424
2022-01-25	216.00	216.00	216.00	216.00	4,671
2022-01-24	224.00	224.00	216.00	216.00	11,515
2022-01-21	224.00	224.00	224.00	224.00	4,716
2022-01-20	224.00	224.00	224.00	224.00	50,078
2022-01-19	224.00	224.00	224.00	224.00	304
2022-01-18	225.00	225.00	224.00	224.00	8,193
2022-01-17	225.00	225.00	225.00	225.00	18,337
2022-01-14	226.00	226.00	222.00	225.00	27,363
2022-01-13	225.00	225.00	225.00	225.00	2,436
2022-01-12	225.00	225.00	225.00	225.00	1,612
2022-01-11	225.00	225.00	225.00	225.00	4,691
2022-01-10	224.00	225.00	224.00	225.00	39,076
2022-01-07	224.00	224.00	220.00	224.00	401,942
2022-01-06	221.00	224.00	224.00	221.00	185,256
2022-01-05	221.00	221.00	221.00	221.00	134,322
2022-01-04	221.00	221.00	221.00	221.00	14,775
2022-01-03	221.00	221.00	221.00	221.00	0
2021-12-31	221.00	221.00	221.00	221.00	5,000
2021-12-30	221.00	221.00	214.00	221.00	120
2021-12-29	221.00	221.00	214.00	221.00	48,703
2021-12-28	221.00	221.00	221.00	221.00	0
2021-12-27	221.00	221.00	221.00	221.00	0
2021-12-24	221.00	221.00	221.00	221.00	7,765
2021-12-23	224.00	224.00	221.00	221.00	12,929
2021-12-22	223.00	224.00	223.00	224.00	24,946
2021-12-21	223.00	223.00	223.00	223.00	905
2021-12-20	227.00	227.00	223.00	223.00	9,471
2021-12-17	227.00	227.00	224.00	227.00	15,708
2021-12-16	227.00	227.00	227.00	227.00	27,044
2021-12-15	227.00	227.00	227.00	227.00	9,768
2021-12-14	227.00	227.00	227.00	227.00	791,577
2021-12-13	233.00	233.00	228.00	228.00	27,668
2021-12-10	235.00	235.00	232.00	233.00	38,753
2021-12-09	228.00	235.00	228.00	232.00	249,608
2021-12-08	228.00	228.00	228.00	228.00	11,770
2021-12-07	228.00	228.00	228.00	228.00	3,025
2021-12-06	228.00	228.00	228.00	228.00	162
2021-12-03	228.00	228.00	226.00	228.00	10,000
2021-12-02	227.00	228.00	224.00	228.00	8,400
2021-12-01	225.00	227.00	220.00	227.00	15,442
2021-11-30	225.00	225.00	225.00	225.00	3,418
2021-11-29	225.00	225.00	225.00	225.00	1,925
2021-11-26	227.00	227.00	220.00	225.00	0
2021-11-25	228.00	222.00	222.00	228.00	8,096
2021-11-24	228.00	228.00	226.00	228.00	524
2021-11-23	228.00	234.00	234.00	228.00	3,883
2021-11-22	228.00	228.00	228.00	228.00	5,045
2021-11-19	229.00	229.00	226.00	228.00	4,458
2021-11-18	229.00	229.00	229.00	229.00	3,060
2021-11-17	229.00	229.00	229.00	229.00	0
2021-11-16	229.00	229.00	229.00	229.00	2,997
2021-11-15	229.00	229.00	229.00	229.00	6,150
2021-11-12	228.00	229.00	228.00	229.00	23,249
2021-11-11	228.00	228.00	226.00	228.00	8,558
2021-11-10	232.00	233.00	228.00	228.00	56,567
2021-11-09	232.00	232.00	232.00	232.00	1,406,854
2021-11-08	232.00	232.00	232.00	232.00	2,000
2021-11-05	235.00	235.00	230.00	232.00	5,561
2021-11-04	235.00	235.00	235.00	235.00	15,107
2021-11-03	235.00	235.00	235.00	235.00	22,845
2021-11-02	238.00	238.00	235.00	235.00	13,784
2021-11-01	238.00	238.00	238.00	238.00	1,871
2021-10-29	238.00	238.00	238.00	238.00	8,350
2021-10-28	238.00	238.00	238.00	238.00	2,636
2021-10-27	238.00	238.00	238.00	238.00	241,416
2021-10-26	238.00	238.00	238.00	238.00	3,500
2021-10-25	238.00	240.00	240.00	238.00	2,031
2021-10-22	238.00	238.00	238.00	238.00	14,898
2021-10-21	237.00	237.00	237.00	237.00	15,095
2021-10-20	237.00	237.00	237.00	237.00	11,387
2021-10-19	237.00	237.00	237.00	237.00	9,721
2021-10-18	237.00	237.00	237.00	237.00	17,715
2021-10-15	237.00	237.00	230.00	237.00	6,452
2021-10-14	237.00	237.00	237.00	237.00	15,543
2021-10-13	237.00	237.00	237.00	237.00	18,940
2021-10-12	237.00	234.00	234.00	234.00	14,800
2021-10-11	239.00	239.00	239.00	239.00	15,255
2021-10-08	243.00	243.00	239.00	239.00	11,737
2021-10-07	243.00	243.00	240.00	243.00	15,909
2021-10-06	243.00	245.00	240.00	243.00	11,282
2021-10-05	243.00	243.00	243.00	243.00	207,828
2021-10-04	243.00	243.00	243.00	243.00	2,139
2021-10-01	243.00	243.00	243.00	243.00	3,763
2021-09-30	244.00	244.00	243.00	243.00	21,815
2021-09-29	244.00	244.00	244.00	244.00	47,550
2021-09-28	244.00	244.00	242.00	244.00	10,960
2021-09-27	245.00	245.00	244.00	244.00	81,859
2021-09-24	243.00	245.00	240.00	245.00	39,355
2021-09-23	242.00	244.00	242.00	244.00	36,005
2021-09-22	238.00	246.00	235.00	246.00	54,669
2021-09-21	229.00	238.00	234.00	235.00	34,336
2021-09-20	226.00	232.00	226.00	232.00	62,321
2021-09-17	226.00	228.00	228.00	228.00	47,925
2021-09-16	226.00	226.00	226.00	226.00	6,295
2021-09-15	226.00	226.00	224.00	226.00	720
2021-09-14	226.00	226.00	226.00	226.00	416
2021-09-13	226.00	226.00	224.00	226.00	3,212
2021-09-10	226.00	226.00	224.00	226.00	17,078
2021-09-09	226.00	226.00	224.00	226.00	6,441
2021-09-08	226.00	226.00	224.00	226.00	436
2021-09-07	226.00	226.00	224.00	226.00	7,118
2021-09-06	226.00	226.00	224.00	226.00	1,247
2021-09-03	226.00	226.00	224.00	226.00	7,946
2021-09-02	226.00	226.00	224.00	226.00	1,587
2021-09-01	224.00	226.00	220.00	226.00	12,202
2021-08-31	224.00	224.00	220.00	224.00	3,048
2021-08-30	224.00	224.00	224.00	224.00	0
2021-08-27	224.00	224.00	220.00	224.00	2,500
2021-08-26	224.00	224.00	220.00	224.00	15,466
2021-08-25	224.00	224.00	220.00	224.00	2,000
2021-08-24	224.00	224.00	220.00	224.00	16,417
2021-08-23	224.00	224.00	220.00	224.00	63,485
2021-08-20	224.00	224.00	220.00	224.00	2,627
2021-08-19	222.00	224.00	220.00	224.00	8,456
2021-08-18	224.00	224.00	222.00	222.00	16,323
2021-08-17	223.00	224.00	220.00	224.00	2,467
2021-08-16	223.00	223.00	220.00	223.00	5,939
2021-08-13	223.00	223.00	220.00	223.00	2,558
2021-08-12	223.00	223.00	220.00	223.00	3,532
2021-08-11	223.00	223.00	220.00	223.00	7,678
2021-08-10	223.00	223.00	220.00	223.00	1,675
2021-08-09	223.00	223.00	220.00	223.00	3,733
2021-08-06	223.00	223.00	220.00	223.00	2,913
2021-08-05	223.00	223.00	220.00	223.00	9,043
2021-08-04	223.00	223.00	220.00	223.00	13,080
2021-08-03	223.00	223.00	220.00	223.00	12,241
2021-08-02	223.00	223.00	220.00	223.00	16,970
2021-07-30	223.00	223.00	220.00	223.00	6,930
2021-07-29	222.00	223.00	220.00	223.00	31,088
2021-07-28	212.00	222.00	210.00	222.00	16,345
2021-07-27	210.00	212.00	206.00	212.00	9,021
2021-07-26	210.00	210.00	206.00	210.00	872
2021-07-23	210.00	210.00	206.00	210.00	475
2021-07-22	210.00	210.00	206.00	210.00	8,220
2021-07-21	208.00	210.00	202.00	210.00	18,864
2021-07-20	208.00	208.00	202.00	208.00	6,675
2021-07-19	210.00	210.00	206.00	208.00	5,411
2021-07-16	204.00	206.00	204.00	210.00	10,706
2021-07-15	210.00	210.00	210.00	210.00	10,159
2021-07-14	210.00	210.00	210.00	210.00	3,744
2021-07-13	210.00	210.00	210.00	210.00	25,078
2021-07-12	210.00	210.00	210.00	210.00	16,524
2021-07-09	210.00	210.00	210.00	210.00	2,214
2021-07-08	207.00	210.00	206.00	210.00	539,520
2021-07-07	210.00	210.00	206.00	210.00	3,470
2021-07-06	210.00	210.00	210.00	210.00	9,031
2021-07-05	207.00	210.00	200.00	210.00	31,322
2021-07-02	207.00	207.00	207.00	207.00	20,980
2021-07-01	207.00	207.00	207.00	207.00	9,669
2021-06-30	207.00	207.00	207.00	207.00	942
2021-06-29	204.00	207.00	204.00	207.00	506,073
2021-06-28	204.00	204.00	204.00	204.00	3,892
2021-06-25	204.00	204.00	204.00	204.00	137
2021-06-24	204.00	204.00	200.00	204.00	0
2021-06-23	208.00	208.00	204.00	204.00	5,545
2021-06-22	205.00	209.00	205.00	208.00	11,722
2021-06-21	204.00	205.00	204.00	205.00	3,074
2021-06-18	204.00	204.00	204.00	204.00	6,873
2021-06-17	205.00	205.00	204.00	204.00	15,047
2021-06-16	206.00	206.00	206.00	206.00	94
2021-06-15	208.00	208.00	206.00	206.00	1,260
2021-06-14	211.00	211.00	208.00	208.00	13,420
2021-06-11	211.00	211.00	211.00	211.00	7,767
2021-06-10	210.00	211.00	206.00	211.00	1,673
2021-06-09	207.00	211.00	207.00	211.00	15,202
2021-06-08	210.00	210.00	207.00	207.00	89,173
2021-06-07	198.50	210.00	198.50	210.00	173,790
2021-06-04	198.50	198.50	198.50	198.50	13,017
2021-06-03	198.50	208.00	208.00	198.50	65,225
2021-06-02	195.50	198.50	195.50	198.50	95,584
2021-06-01	195.50	195.50	195.50	195.50	1,356
2021-05-28	195.50	195.50	193.50	193.50	65,635
2021-05-27	191.50	195.50	191.50	195.50	206,888
2021-05-26	191.50	191.50	191.50	191.50	3,627
2021-05-25	181.00	191.50	181.00	191.50	37,355
2021-05-24	176.00	181.00	176.00	181.00	14,440
2021-05-21	175.00	176.00	170.00	176.00	15,952
2021-05-20	175.00	175.00	175.00	175.00	22,000
2021-05-19	175.00	176.50	175.00	175.00	10,791
2021-05-18	175.00	175.00	175.00	175.00	12,515
2021-05-17	173.00	173.00	173.00	173.00	7,850
2021-05-14	173.00	173.00	173.00	173.00	5,222
2021-05-13	175.00	175.00	173.00	173.00	6,335
2021-05-12	175.00	176.00	175.00	175.00	18,308
2021-05-11	175.00	175.00	175.00	175.00	21,196
2021-05-10	175.00	175.00	175.00	175.00	12,424
2021-05-07	175.00	175.00	170.00	175.00	2,706
2021-05-06	175.00	175.00	175.00	175.00	13,155
2021-05-05	178.50	178.50	175.00	175.00	17,906
2021-05-04	185.00	185.00	178.50	178.50	19,642
2021-04-30	185.00	185.00	185.00	185.00	8,808
2021-04-29	185.00	194.00	194.00	194.00	15,235
2021-04-28	185.00	185.00	185.00	185.00	10,845
2021-04-27	190.00	190.00	185.00	185.00	39,230
2021-04-26	190.00	190.00	190.00	190.00	12,700
2021-04-23	186.00	190.00	186.00	190.00	214,646
2021-04-22	177.50	186.00	177.50	186.00	72,589
2021-04-21	176.00	177.50	176.00	177.50	30,937
2021-04-20	176.00	176.00	176.00	176.00	4,361
2021-04-19	176.00	172.00	172.00	176.00	40,417
2021-04-16	176.00	176.00	172.00	176.00	13,671
2021-04-15	176.00	176.00	172.00	176.00	4,019
2021-04-14	176.00	176.00	172.00	176.00	7,225
2021-04-13	176.00	176.00	172.00	176.00	32,725
2021-04-12	176.00	176.00	172.00	176.00	10,839
2021-04-09	176.00	176.00	172.00	176.00	14,516
2021-04-08	176.00	176.00	172.00	176.00	39,937
2021-04-07	175.50	173.00	173.00	176.00	24,195
2021-04-06	175.50	175.50	171.00	175.50	39,212
2021-04-01	175.50	175.50	175.50	175.50	16,405
2021-03-31	175.50	175.50	175.50	175.50	2,792
2021-03-30	175.50	175.50	175.50	175.50	1,372
2021-03-29	175.50	175.50	175.50	175.50	21,666
2021-03-26	175.50	175.50	175.50	175.50	91,437
2021-03-25	175.50	175.50	175.50	175.50	3,811
2021-03-24	175.50	175.50	175.50	175.50	11,375
2021-03-23	175.50	175.50	175.50	175.50	1,947
2021-03-22	175.50	175.50	175.50	175.50	22,593
2021-03-19	175.50	175.50	175.50	175.50	18,170
2021-03-18	175.50	170.00	170.00	175.50	8,144
2021-03-17	175.50	175.50	175.50	175.50	17,230
2021-03-16	175.50	175.50	175.50	175.50	5,817
2021-03-15	175.50	175.50	175.50	175.50	10,736
2021-03-12	175.50	175.50	175.50	175.50	9,534
2021-03-11	175.50	175.50	175.50	175.50	1,218
2021-03-10	175.50	166.00	166.00	175.50	21,205
2021-03-09	175.00	175.50	175.00	175.50	21,526
2021-03-08	170.00	175.00	170.00	172.50	44,279
2021-03-05	164.50	170.00	164.00	170.00	45,969
2021-03-04	161.00	170.00	160.00	164.50	17,111
2021-03-03	160.00	161.00	160.00	161.00	4,151
2021-03-02	160.00	160.00	155.00	160.00	19,091
2021-03-01	162.50	162.50	160.00	160.00	24,558
2021-02-26	160.00	162.50	160.00	162.50	58,101
2021-02-25	160.00	160.00	160.00	160.00	8,697
2021-02-24	155.00	160.00	155.00	160.00	19,510
2021-02-23	155.00	155.00	155.00	155.00	246,926
2021-02-22	155.00	155.00	155.00	155.00	223,109
2021-02-19	155.00	155.00	155.00	155.00	14,040
2021-02-18	155.00	155.00	155.00	155.00	3,324
2021-02-17	153.00	155.00	153.00	155.00	20,762
2021-02-16	150.00	155.00	150.00	153.00	49,181
2021-02-15	152.50	163.00	150.00	163.00	49,278
2021-02-12	155.00	155.00	152.50	152.50	21,957
2021-02-11	156.50	156.50	155.00	155.00	13,990
2021-02-10	156.50	160.00	160.00	156.50	6,129
2021-02-09	156.50	156.50	156.50	156.50	727
2021-02-08	156.50	156.50	153.00	156.50	20,044
2021-02-05	156.50	156.50	156.50	156.50	47,622
2021-02-04	156.50	156.50	156.50	156.50	7,456
2021-02-03	156.50	156.50	156.50	156.50	34,606
2021-02-02	154.00	156.50	154.00	156.50	27,339
2021-02-01	155.00	155.00	150.00	154.00	19,144
2021-01-29	155.00	155.00	155.00	155.00	22,500
2021-01-28	159.00	159.00	155.00	155.00	28,599
2021-01-27	159.00	159.00	159.00	159.00	1,141
2021-01-26	159.00	159.00	159.00	159.00	2,819
2021-01-25	159.00	159.00	159.00	159.00	16,281
2021-01-22	159.00	159.00	159.00	159.00	10,661
2021-01-21	162.50	162.50	159.00	159.00	18,295
2021-01-20	162.50	162.50	162.50	162.50	7,250
2021-01-19	157.50	162.50	156.00	162.50	30,955
2021-01-18	160.50	160.50	156.00	158.00	17,533
2021-01-15	157.50	158.00	157.50	158.00	3,500
2021-01-14	157.50	157.50	157.50	157.50	99,782
2021-01-13	161.00	161.00	157.50	157.50	11,405
2021-01-12	161.00	161.00	161.00	161.00	3,578
2021-01-11	160.00	161.00	159.50	161.00	16,558
2021-01-08	163.50	163.50	160.00	160.00	32,466
2021-01-07	164.00	166.00	163.50	163.50	20,342
2021-01-06	165.50	165.50	164.00	164.00	11,130
2021-01-05	165.50	165.50	161.00	165.50	6,534
2021-01-04	165.50	165.50	165.50	165.50	4,355
2020-12-31	165.00	167.00	165.00	165.50	15,451
2020-12-30	162.50	167.50	162.50	165.00	46,108
2020-12-29	150.00	162.50	150.00	162.50	114,408
2020-12-24	145.00	150.00	145.00	150.00	30,470
2020-12-23	145.00	145.00	145.00	145.00	1,347
2020-12-22	145.00	145.00	145.00	145.00	2,226
2020-12-21	145.00	145.00	145.00	145.00	2,055
2020-12-18	145.00	145.00	145.00	145.00	40,250
2020-12-17	145.00	145.00	140.00	145.00	2,033
2020-12-16	145.00	145.00	140.00	145.00	2,561
2020-12-15	145.00	145.00	140.00	145.00	5,231
2020-12-14	145.00	145.00	140.00	145.00	15,718
2020-12-11	145.00	145.00	140.00	145.00	14,110
2020-12-10	145.00	145.00	145.00	145.00	4,360
2020-12-09	145.00	145.00	145.00	145.00	3,553
2020-12-08	145.00	145.00	145.00	145.00	3,500
2020-12-07	145.00	140.00	140.00	140.00	1,398
2020-12-04	145.00	140.00	140.00	140.00	3,960
2020-12-03	145.00	145.00	145.00	145.00	27,958
2020-12-02	145.00	145.00	145.00	145.00	2,500
2020-12-01	145.00	145.00	145.00	145.00	0
2020-11-30	145.00	145.00	145.00	145.00	1,872
2020-11-27	145.00	145.00	145.00	145.00	17,325
2020-11-26	150.00	150.00	145.00	145.00	18,739
2020-11-25	150.00	150.00	150.00	150.00	8,745
2020-11-24	150.00	150.00	150.00	150.00	6,680
2020-11-23	150.00	150.00	145.00	145.00	22,027
2020-11-20	145.00	150.00	145.00	150.00	18,060
2020-11-19	145.00	150.00	150.00	145.00	2,559
2020-11-18	140.00	145.00	140.00	145.00	40,847
2020-11-17	140.00	140.00	140.00	140.00	3,299
2020-11-16	122.50	140.00	122.50	140.00	54,357
2020-11-13	122.50	122.50	115.00	122.50	7,653
2020-11-12	122.50	122.50	122.50	122.50	14,428
2020-11-11	125.00	125.00	122.50	122.50	55,959
2020-11-10	125.00	125.00	125.00	125.00	10,660
2020-11-09	120.00	125.00	120.00	125.00	8,493
2020-11-06	120.00	120.00	120.00	120.00	0
2020-11-05	120.00	120.00	120.00	120.00	8,002
2020-11-04	120.00	120.00	115.00	120.00	16,659
2020-11-03	120.00	120.00	120.00	120.00	3,076
2020-11-02	120.00	120.00	120.00	120.00	100
2020-10-30	120.00	120.00	115.00	120.00	6,575
2020-10-29	125.00	125.00	120.00	120.00	12,488
2020-10-28	127.50	127.50	120.00	125.00	16,244
2020-10-27	130.00	130.00	125.00	127.50	3,900
2020-10-26	130.00	130.00	125.00	130.00	3,209
2020-10-23	135.00	135.00	130.00	130.00	20,260
2020-10-22	136.00	136.00	132.00	136.00	978
2020-10-21	136.00	136.00	136.00	136.00	7,254
2020-10-20	136.00	136.00	132.00	136.00	18,091
2020-10-16	136.00	136.00	136.00	136.00	0
2020-10-15	136.00	136.00	136.00	136.00	1,916
2020-10-14	136.00	136.00	136.00	136.00	208
2020-10-13	136.00	136.00	136.00	136.00	0
2020-10-12	136.00	136.00	136.00	136.00	7,500
2020-10-09	136.00	136.00	136.00	136.00	3,192
2020-10-08	136.00	136.00	136.00	136.00	4,542
2020-10-07	136.00	136.00	136.00	136.00	2,445
2020-10-06	136.00	136.00	136.00	136.00	6,000
2020-10-05	136.00	136.00	132.00	136.00	17,555
2020-10-02	136.00	136.00	136.00	136.00	64,781
2020-10-01	136.00	136.00	136.00	136.00	1,000
2020-09-30	135.50	136.00	135.50	136.00	1,043
2020-09-29	135.50	135.50	135.50	135.50	17,867
2020-09-28	135.00	135.50	130.00	135.50	6,779
2020-09-25	135.00	135.00	135.00	135.00	2,571
2020-09-24	135.00	135.00	135.00	135.00	6,000
2020-09-23	135.00	135.00	135.00	135.00	960
2020-09-22	135.00	135.00	135.00	135.00	13,627
2020-09-21	135.00	135.00	130.00	135.00	4,283
2020-09-18	135.00	135.00	135.00	135.00	6,455
2020-09-17	137.50	137.50	135.00	135.00	5,559
2020-09-16	137.50	137.50	137.50	137.50	53,888
2020-09-15	137.50	137.50	137.50	137.50	1,704
2020-09-14	137.50	137.50	137.50	137.50	7,239
2020-09-11	137.50	137.50	137.50	137.50	1,059
2020-09-10	137.50	137.50	137.50	137.50	2,860
2020-09-09	137.50	137.50	137.50	137.50	4,600
2020-09-08	137.50	137.50	137.50	137.50	1,532
2020-09-07	137.50	137.50	135.00	137.50	1,583
2020-09-04	137.50	137.50	137.50	137.50	4,192
2020-09-03	137.50	137.50	137.50	137.50	17,331
2020-09-02	137.50	137.50	137.50	137.50	4,289
2020-09-01	137.50	137.50	137.50	137.50	7,619
2020-08-28	137.50	137.50	135.00	137.50	8,712
2020-08-27	137.50	137.50	135.00	137.50	2,920
2020-08-26	137.50	137.50	135.00	137.50	15,297
2020-08-25	140.50	142.50	137.50	137.50	11,843
2020-08-24	140.50	142.50	140.00	142.50	6,684
2020-08-21	142.50	142.50	140.00	142.50	5,403
2020-08-20	147.00	147.00	142.50	142.50	9,060
2020-08-19	147.50	147.50	145.00	147.00	2,189
2020-08-18	147.50	147.50	145.00	147.50	4,280
2020-08-17	147.50	147.50	145.00	147.50	918
2020-08-14	150.00	150.00	145.00	147.50	10,376
2020-08-13	150.00	150.00	150.00	150.00	1,101
2020-08-12	150.00	150.00	145.00	150.00	0
2020-08-11	150.00	150.00	150.00	150.00	4,370
2020-08-10	150.00	150.00	150.00	150.00	140
2020-08-07	150.00	150.00	150.00	150.00	1,500
2020-08-06	150.00	150.00	145.00	150.00	0
2020-08-05	150.00	150.00	150.00	150.00	4,749
2020-08-04	150.00	150.00	150.00	150.00	5,585
2020-08-03	150.00	150.00	150.00	150.00	12,800
2020-07-31	152.50	152.50	150.00	150.00	554
2020-07-30	155.00	155.00	150.00	155.00	1,500
2020-07-29	155.00	155.00	155.00	155.00	1,900
2020-07-28	157.00	157.00	154.50	155.00	8,500
2020-07-27	157.00	157.00	157.00	157.00	4,298
2020-07-24	157.00	157.00	150.00	157.00	609
2020-07-23	157.00	157.00	157.00	157.00	110,666
2020-07-22	157.00	157.00	157.00	157.00	7,407
2020-07-21	157.00	157.00	157.00	157.00	0
2020-07-20	157.00	157.00	157.00	157.00	0
2020-07-17	157.00	157.00	157.00	157.00	3,570
2020-07-16	157.00	157.00	157.00	157.00	3,051
2020-07-15	157.00	157.00	157.00	157.00	307
2020-07-14	157.00	157.00	157.00	157.00	0
2020-07-13	157.00	157.00	157.00	157.00	7,643
2020-07-10	157.00	157.00	157.00	157.00	1,676
2020-07-09	157.00	157.00	157.00	157.00	79,873
2020-07-08	157.00	157.00	157.00	157.00	11,155
2020-07-07	157.00	157.00	157.00	157.00	0
2020-07-06	157.00	157.00	157.00	157.00	1,300
2020-07-03	150.00	158.00	145.00	157.00	38,463
2020-07-02	150.00	150.00	145.00	150.00	65,946
2020-07-01	150.00	150.00	145.00	150.00	479
2020-06-30	150.00	150.00	150.00	150.00	15,626
2020-06-29	150.00	150.00	150.00	150.00	1,448
2020-06-26	153.00	153.00	150.00	153.00	12,025
2020-06-25	153.00	153.00	153.00	153.00	9,201
2020-06-24	154.00	154.00	153.00	154.00	1,163
2020-06-23	155.00	155.00	154.00	154.00	13,842
2020-06-22	155.00	155.00	155.00	155.00	1,300
2020-06-19	157.50	157.50	155.00	155.00	36,230
2020-06-18	157.50	157.50	150.00	157.50	279
2020-06-17	157.50	157.50	157.50	157.50	9,070
2020-06-16	157.50	157.50	157.50	157.50	1,619
2020-06-15	157.50	157.50	157.50	157.50	2,759
2020-06-12	162.50	162.50	160.00	160.00	23,970
2020-06-11	165.00	165.00	160.00	165.00	18,227
2020-06-10	165.00	165.00	165.00	165.00	11,954
2020-06-09	165.00	165.00	160.00	165.00	10,622
2020-06-08	169.00	169.00	165.00	165.00	33,076
2020-06-05	172.50	172.50	163.00	169.00	30,627
2020-06-04	172.50	172.50	172.50	172.50	1,232
2020-06-03	175.00	175.00	172.50	172.50	3,184
2020-06-02	175.00	175.00	170.00	175.00	0
2020-06-01	175.00	175.00	175.00	175.00	7,676
2020-05-29	177.50	177.50	175.00	177.50	15,557
2020-05-28	177.50	177.50	177.50	177.50	19,638
2020-05-27	178.00	178.00	170.00	177.50	3,155
2020-05-26	177.50	177.50	177.50	177.50	12,446
2020-05-22	177.50	177.50	177.50	177.50	6,291
2020-05-21	177.50	177.50	177.50	177.50	4,526
2020-05-20	177.50	177.50	177.50	177.50	3,100
2020-05-19	177.50	177.50	177.50	177.50	0
2020-05-18	177.50	177.50	177.50	177.50	3,150
2020-05-15	177.50	177.50	177.50	177.50	15,316
2020-05-14	178.00	178.00	170.00	177.50	6,259
2020-05-13	178.00	178.00	178.00	178.00	1,958
2020-05-12	178.00	178.00	178.00	178.00	336
2020-05-11	178.00	182.00	182.00	178.00	29,537
2020-05-07	178.00	182.00	182.00	178.00	15,950
2020-05-06	178.00	178.00	178.00	178.00	6,176
2020-05-05	178.00	182.00	182.00	178.00	20,270
2020-05-04	178.00	178.00	178.00	178.00	11,261
2020-05-01	178.00	178.00	178.00	178.00	0
2020-04-30	178.00	178.00	178.00	178.00	14,196
2020-04-29	178.00	178.00	178.00	178.00	2,093
2020-04-28	178.00	178.00	170.00	178.00	6,943
2020-04-27	180.50	180.50	178.00	178.00	31,746
2020-04-24	177.50	180.50	177.50	180.50	4,237
2020-04-23	170.50	177.50	170.00	177.50	25,373
2020-04-22	163.00	170.50	163.00	163.00	20,144
2020-04-21	175.00	175.00	155.00	163.00	27,679
2020-04-20	166.00	176.00	160.00	176.00	10,927
2020-04-17	150.50	164.00	150.50	163.50	13,323
2020-04-16	148.00	150.50	148.00	150.50	874
2020-04-15	148.00	148.00	148.00	148.00	11,491
2020-04-14	148.00	148.00	148.00	147.50	16,013
2020-04-09	147.50	147.50	147.50	147.50	13,893
2020-04-08	148.00	148.00	140.00	147.50	0
2020-04-07	147.50	147.50	140.00	147.50	6,050
2020-04-06	147.50	147.50	147.50	147.50	5,022
2020-04-03	148.00	148.00	140.00	147.50	0
2020-04-03	148.00	148.00	140.00	147.50	9,583
2020-04-02	147.50	147.50	147.50	147.50	7,752
2020-04-02	147.50	147.50	147.50	147.50	3,701
2020-04-01	147.50	147.50	147.50	147.50	19,005
2020-04-01	147.50	147.50	147.50	147.50	2,026
2020-03-31	145.00	147.50	140.00	145.00	35,597
2020-03-30	147.50	147.50	140.00	147.50	226
2020-03-27	145.00	147.50	140.00	142.50	11,251
2020-03-26	142.50	142.50	142.50	142.50	436
2020-03-25	145.00	145.00	140.00	145.00	144
2020-03-24	145.00	145.00	142.00	145.00	17,216
2020-03-23	142.00	145.00	140.00	145.50	5,000
2020-03-20	135.00	143.00	132.00	135.00	3,750
2020-03-19	157.00	157.00	136.00	157.00	7,362
2020-03-18	159.00	160.00	159.00	160.00	0
2020-03-17	178.50	178.50	174.50	178.50	12,362
2020-03-16	194.00	194.00	184.00	195.00	4,855
2020-03-13	197.00	197.00	197.00	195.00	9,935
2020-03-12	204.00	204.00	194.00	207.00	2,863
2020-03-11	198.00	211.00	198.00	198.00	8,245
2020-03-10	189.50	195.00	189.50	189.50	2,000
2020-03-09	201.00	201.00	188.00	204.00	55,494
2020-03-06	211.00	211.00	200.00	204.00	19,831
2020-03-05	211.00	211.00	211.00	211.00	24,118
2020-03-04	212.00	212.00	211.00	212.00	8,415
2020-03-03	202.00	212.00	198.00	202.00	17,266
2020-03-02	200.00	202.00	200.00	200.00	26,569
2020-02-28	202.00	202.00	200.00	203.00	17,033
2020-02-27	204.00	204.00	203.00	205.00	30,489
2020-02-26	210.00	210.00	202.00	210.00	77,927
2020-02-25	209.00	210.00	204.00	209.00	20,150
2020-02-24	221.00	221.00	202.00	221.00	23,713
2020-02-21	221.00	221.00	221.00	221.00	5,914
2020-02-20	221.00	228.00	228.00	221.00	26,557
2020-02-19	225.00	225.00	225.00	225.00	13,258
2020-02-18	225.00	225.00	225.00	225.00	13,852
2020-02-17	223.00	225.00	223.00	225.00	24,409
2020-02-14	221.00	223.00	216.00	223.00	11,516
2020-02-13	223.00	223.00	221.00	221.00	2,501
2020-02-12	223.00	223.00	223.00	223.00	3,648
2020-02-11	223.00	223.00	223.00	223.00	236,696
2020-02-10	224.00	224.00	223.00	223.00	16,001
2020-02-07	225.00	227.00	220.00	224.00	20,467
2020-02-06	221.00	225.00	221.00	225.00	26,369
2020-02-05	222.00	222.00	214.00	221.00	15,412
2020-02-04	223.00	223.00	216.00	222.00	23,690
2020-02-03	216.00	222.00	212.00	222.00	19,708
2020-01-31	215.00	216.00	213.00	215.00	66,835
2020-01-30	215.00	215.00	210.00	215.00	1,163,039
2020-01-29	212.00	215.00	206.00	215.00	18,752
2020-01-28	212.00	206.00	206.00	212.00	13,548
2020-01-27	212.00	212.00	212.00	212.00	8,798
2020-01-24	212.00	212.00	212.00	212.00	6,344
2020-01-23	212.00	212.00	212.00	212.00	15,340
2020-01-22	211.00	212.00	211.00	212.00	16,307
2020-01-21	211.00	211.00	211.00	211.00	2,650
2020-01-20	211.00	211.00	211.00	211.00	3,039
2020-01-17	206.00	211.00	206.00	211.00	10,376
2020-01-16	203.50	209.00	203.50	209.00	3,773
2020-01-15	202.50	203.50	202.50	203.50	2,419
2020-01-14	202.50	202.50	202.50	202.50	8,225
2020-01-13	202.50	202.50	202.50	202.50	3,134
2020-01-10	202.50	202.50	197.00	202.50	6,708
2020-01-09	202.50	202.50	202.50	202.50	3,927
2020-01-08	202.50	202.50	202.50	202.50	6,323
2020-01-07	202.50	202.50	202.50	202.50	8,536
2020-01-06	202.50	202.50	202.50	202.50	22,895
2020-01-03	202.50	204.00	197.00	202.50	23,600
2020-01-02	201.50	204.00	201.50	202.50	39,907
2019-12-31	201.50	201.50	201.50	201.50	39,385
2019-12-30	204.50	205.50	201.50	201.50	41,578
2019-12-27	195.50	204.50	195.50	204.50	49,594
2019-12-24	195.50	195.50	195.50	195.50	3,000
2019-12-23	193.50	195.50	193.50	195.50	15,197
2019-12-20	190.00	193.50	190.00	193.50	10,641
2019-12-19	190.00	190.00	190.00	190.00	27,701
2019-12-18	187.00	191.00	186.00	190.00	91,662
2019-12-17	188.00	188.00	188.00	188.00	16,699
2019-12-16	175.00	188.00	175.00	188.00	673,510
2019-12-13	168.50	175.00	168.50	175.00	84,890
2019-12-12	170.00	170.00	167.00	167.00	1,562
2019-12-11	162.50	170.00	162.50	170.00	41,156
2019-12-10	167.50	167.50	162.50	162.50	69,772
2019-12-09	169.50	171.00	169.50	171.00	5,488
2019-12-06	168.00	168.00	168.00	168.00	24,546
2019-12-05	166.00	168.00	166.00	166.00	11,383
2019-12-04	161.50	166.00	161.50	166.00	28,173
2019-12-03	161.50	161.50	161.50	161.50	1,495
2019-12-02	161.50	161.50	161.50	161.50	9,461
2019-11-29	161.50	161.50	161.50	161.50	12,147
2019-11-28	161.50	161.50	158.00	161.50	14,359
2019-11-27	161.50	161.50	161.50	161.50	3,800
2019-11-26	161.50	161.50	161.50	161.50	2,598
2019-11-25	161.50	161.50	161.50	161.50	8,350
2019-11-22	161.50	161.50	161.50	161.50	18,161
2019-11-21	161.50	161.50	161.50	161.50	601
2019-11-20	161.50	161.50	161.50	161.50	0
2019-11-19	161.50	161.50	161.50	161.50	5,943
2019-11-18	161.00	161.50	161.00	161.50	18,838
2019-11-15	160.00	160.00	160.00	160.00	11,223
2019-11-14	160.00	160.00	160.00	160.00	170,778
2019-11-13	163.00	166.00	160.00	160.00	41,258
2019-11-12	164.00	165.00	162.00	162.00	53,996
2019-11-11	160.50	164.00	156.00	164.00	12,069
2019-11-08	156.00	161.00	156.00	161.00	60,504
2019-11-07	156.00	158.50	156.00	156.00	9,911
2019-11-06	150.50	156.00	150.50	155.50	28,550
2019-11-05	145.00	150.50	145.00	150.50	54,587
2019-11-04	145.00	145.00	145.00	145.00	4,000
2019-11-01	145.00	145.00	145.00	145.00	2,438
2019-10-31	141.00	145.00	141.00	145.00	18,909
2019-10-30	140.00	141.00	140.00	141.00	80,750
2019-10-29	139.00	140.00	139.00	139.00	824,445
2019-10-28	139.00	139.00	139.00	139.00	117,731
2019-10-25	139.00	139.00	139.00	139.00	74,027
2019-10-24	139.00	139.00	139.00	139.00	66,553
2019-10-23	136.50	145.00	136.50	139.00	173,927
2019-10-22	127.50	133.00	127.50	133.00	32,605
2019-10-21	123.00	127.00	123.00	127.00	57,138
2019-10-18	123.00	123.00	123.00	123.00	392,100
2019-10-17	121.00	123.00	121.00	123.00	85,500
2019-10-16	121.00	121.00	118.00	121.00	1,600
2019-10-15	124.00	124.00	121.00	121.00	34,035
2019-10-14	124.00	124.00	124.00	124.00	1,834
2019-10-11	124.00	124.00	124.00	124.00	9,205
2019-10-10	124.00	124.00	122.50	124.00	17,263
2019-10-09	124.00	123.00	123.00	124.00	6,632
2019-10-08	124.00	124.00	123.00	124.00	4,699
2019-10-07	124.00	124.00	124.00	124.00	3,237
2019-10-04	125.00	125.00	124.00	124.00	15,889
2019-10-03	121.50	125.00	121.50	125.00	4,500
2019-10-02	121.50	122.50	121.50	121.50	13,078
2019-10-01	121.50	121.50	121.50	121.50	10,000
2019-09-30	121.50	121.50	121.50	121.50	2,553
2019-09-27	121.50	121.50	121.50	121.50	718
2019-09-26	125.00	125.00	121.50	121.50	24,134
2019-09-25	125.00	125.00	125.00	125.00	6,018
2019-09-24	125.00	125.00	125.00	125.00	36,916
2019-09-23	125.00	125.00	125.00	125.00	22,482
2019-09-20	125.00	125.00	125.00	125.00	25,798
2019-09-19	125.00	125.00	125.00	125.00	9,862
2019-09-18	127.50	127.50	124.00	125.00	122,562
2019-09-17	126.00	127.50	126.00	127.50	1,600
2019-09-16	117.50	126.00	117.50	126.00	85,950
2019-09-13	112.00	118.50	112.00	118.50	126,756
2019-09-12	112.00	112.00	110.00	112.00	2,000
2019-09-11	112.00	112.00	112.00	112.00	12,370
2019-09-10	112.00	112.00	112.00	112.00	12,734
2019-09-09	112.00	112.00	112.00	112.00	2,727
2019-09-06	112.00	112.00	112.00	112.00	13,880
2019-09-05	112.00	112.00	112.00	112.00	6,457
2019-09-04	112.00	112.00	112.00	112.00	2,113
2019-09-03	112.00	112.00	112.00	112.00	11,023
2019-09-02	114.00	114.00	112.00	112.00	19,385
2019-08-30	112.50	114.00	112.50	112.50	10,000
2019-08-29	114.00	114.00	112.50	114.00	1,480
2019-08-28	114.00	114.00	114.00	114.00	0
2019-08-27	114.00	114.00	114.00	114.00	200
2019-08-23	115.00	115.00	114.00	115.00	8,331
2019-08-22	115.00	115.00	115.00	115.00	0
2019-08-21	116.00	116.00	116.00	115.00	9,587
2019-08-20	116.00	116.00	116.00	116.00	6,581
2019-08-19	116.00	116.00	116.00	116.00	325
2019-08-16	116.00	116.00	116.00	116.00	0
2019-08-15	117.00	117.00	116.00	116.00	2,615
2019-08-14	117.00	117.00	117.00	117.00	30
2019-08-13	117.00	117.00	117.00	117.00	39,699
2019-08-12	114.00	116.00	116.00	117.00	58,533
2019-08-09	109.00	114.00	109.00	114.00	50,847
2019-08-08	106.00	109.00	106.00	109.00	59,727
2019-08-07	109.50	106.00	106.00	106.00	40,688
2019-08-06	109.50	109.50	109.50	109.50	21,211
2019-08-05	106.00	109.50	106.00	109.50	99,571
2019-08-02	103.50	106.00	103.50	106.00	129,169
2019-08-01	117.50	117.50	103.50	103.50	754,080
2019-07-31	117.50	120.00	120.00	117.50	2,985
2019-07-30	119.50	119.50	117.50	117.50	14,615
2019-07-29	126.00	126.00	119.50	119.50	34,327
2019-07-26	130.00	130.00	126.00	126.00	10,883
2019-07-25	130.00	130.00	130.00	130.00	7,000
2019-07-24	130.00	130.00	130.00	130.00	1,768
2019-07-23	130.00	130.00	130.00	130.00	3,948
2019-07-22	135.00	135.00	130.00	130.00	11,535
2019-07-19	135.00	135.00	135.00	135.00	11,500
2019-07-18	135.00	135.00	135.00	135.00	15,813
2019-07-17	135.00	135.00	135.00	135.00	11,840
2019-07-16	135.00	135.00	135.00	135.00	138
2019-07-15	135.00	135.00	135.00	135.00	205
2019-07-12	135.00	135.00	132.00	135.00	2,468
2019-07-11	135.00	135.00	135.00	135.00	8,860
2019-07-10	135.00	135.00	135.00	135.00	22,222
2019-07-09	135.00	135.00	135.00	135.00	13,011
2019-07-08	135.00	135.00	135.00	135.00	217
2019-07-05	135.00	135.00	135.00	135.00	12,491
2019-07-04	135.00	135.00	135.00	135.00	19,245
2019-07-03	135.00	135.00	135.00	135.00	8,033
2019-07-02	135.00	135.00	135.00	135.00	18,400
2019-07-01	135.00	135.00	135.00	135.00	12,700
2019-06-28	135.00	135.00	135.00	135.00	4,305
2019-06-27	135.00	135.00	135.00	135.00	3,469
2019-06-26	135.00	135.00	135.00	135.00	4,176
2019-06-25	135.00	135.00	135.00	135.00	1,384
2019-06-24	135.00	135.00	135.00	135.00	6,751
2019-06-21	135.00	135.00	135.00	135.00	43,131
2019-06-20	135.00	135.00	135.00	135.00	31,130
2019-06-19	135.00	135.00	135.00	135.00	5,718
2019-06-18	135.00	135.00	135.00	135.00	35,119
2019-06-17	135.00	135.00	135.00	135.00	25,542
2019-06-14	135.00	135.00	135.00	135.00	20,214
2019-06-13	135.00	135.00	135.00	135.00	104,624
2019-06-12	136.50	136.50	136.50	136.50	17,435
2019-06-11	136.50	136.50	136.50	136.50	13,092
2019-06-10	136.50	136.50	136.50	136.50	58,182
2019-06-07	136.50	136.50	136.50	136.50	30,401
2019-06-06	136.50	136.50	136.50	136.50	35,504
2019-06-05	136.50	136.50	136.50	136.50	8,572
2019-06-04	136.50	136.50	136.50	136.50	7,901
2019-06-03	140.50	140.50	136.50	136.50	25,043
2019-05-31	140.50	140.50	140.50	140.50	5,967
2019-05-30	137.50	140.50	137.50	140.50	53,904
2019-05-29	135.00	137.50	135.00	137.50	80,350
2019-05-28	132.50	135.00	132.50	135.00	36,737
2019-05-24	127.50	132.50	127.50	132.50	173,756
2019-05-23	127.50	127.50	122.50	127.50	912,873
2019-05-22	130.00	130.00	127.50	127.50	135,941
2019-05-21	126.00	132.00	128.50	130.00	401,884
2019-05-20	123.50	123.50	123.50	123.50	17,443
2019-05-17	126.00	126.00	123.50	123.50	10,998
2019-05-16	128.00	128.00	123.50	126.00	21,571
2019-05-15	128.00	128.00	128.00	128.00	3,562
2019-05-14	130.50	130.50	128.00	128.00	49,201
2019-05-13	130.50	130.50	130.50	130.50	1,072,670
2019-05-10	130.50	130.50	130.50	130.50	72,275
2019-05-09	130.50	130.50	130.50	130.50	12,430
2019-05-08	130.50	130.50	130.50	130.50	18,173
2019-05-07	130.50	130.50	130.50	130.50	5,229
2019-05-03	130.50	130.50	130.50	130.50	33,232
2019-05-02	131.50	131.50	130.50	130.50	13,509

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218