NLMK.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-01-26	0.32	0.32	0.32	0.32	0
2023-01-25	0.32	0.32	0.32	0.32	0
2023-01-24	0.32	0.32	0.32	0.32	0
2023-01-23	0.32	0.32	0.32	0.32	0
2023-01-20	0.32	0.32	0.32	0.32	0
2023-01-19	0.32	0.32	0.32	0.32	0
2023-01-18	0.32	0.32	0.32	0.32	0
2023-01-17	0.32	0.32	0.32	0.32	0
2023-01-16	0.32	0.32	0.32	0.32	0
2023-01-13	0.32	0.32	0.32	0.32	0
2023-01-12	0.32	0.32	0.32	0.32	0
2023-01-11	0.32	0.32	0.32	0.32	0
2023-01-10	0.32	0.32	0.32	0.32	0
2023-01-09	0.32	0.32	0.32	0.32	0
2023-01-06	0.32	0.32	0.32	0.32	0
2023-01-05	0.32	0.32	0.32	0.32	0
2023-01-04	0.32	0.32	0.32	0.32	0
2023-01-03	0.32	0.32	0.32	0.32	0
2023-01-02	0.32	0.32	0.32	0.32	0
2022-12-30	0.32	0.32	0.32	0.32	0
2022-12-29	0.32	0.32	0.32	0.32	0
2022-12-28	0.32	0.32	0.32	0.32	0
2022-12-27	0.32	0.32	0.32	0.32	0
2022-12-26	0.32	0.32	0.32	0.32	0
2022-12-23	0.32	0.32	0.32	0.32	0
2022-12-22	0.32	0.32	0.32	0.32	0
2022-12-21	0.32	0.32	0.32	0.32	0
2022-12-20	0.32	0.32	0.32	0.32	0
2022-12-19	0.32	0.32	0.32	0.32	0
2022-12-16	0.32	0.32	0.32	0.32	0
2022-12-15	0.32	0.32	0.32	0.32	0
2022-12-14	0.32	0.32	0.32	0.32	0
2022-12-13	0.32	0.32	0.32	0.32	0
2022-12-12	0.32	0.32	0.32	0.32	0
2022-12-09	0.32	0.32	0.32	0.32	0
2022-12-08	0.32	0.32	0.32	0.32	0
2022-12-07	0.32	0.32	0.32	0.32	0
2022-12-06	0.32	0.32	0.32	0.32	0
2022-12-05	0.32	0.32	0.32	0.32	0
2022-12-02	0.32	0.32	0.32	0.32	0
2022-12-01	0.32	0.32	0.32	0.32	0
2022-11-30	0.32	0.32	0.32	0.32	0
2022-11-29	0.32	0.32	0.32	0.32	0
2022-11-28	0.32	0.32	0.32	0.32	0
2022-11-25	0.32	0.32	0.32	0.32	0
2022-11-24	0.32	0.32	0.32	0.32	0
2022-11-23	0.32	0.32	0.32	0.32	0
2022-11-22	0.32	0.32	0.32	0.32	0
2022-11-21	0.32	0.32	0.32	0.32	0
2022-11-18	0.32	0.32	0.32	0.32	0
2022-11-17	0.32	0.32	0.32	0.32	0
2022-11-16	0.32	0.32	0.32	0.32	0
2022-11-15	0.32	0.32	0.32	0.32	0
2022-11-14	0.32	0.32	0.32	0.32	0
2022-11-11	0.32	0.32	0.32	0.32	0
2022-11-10	0.32	0.32	0.32	0.32	0
2022-11-09	0.32	0.32	0.32	0.32	0
2022-11-08	0.32	0.32	0.32	0.32	0
2022-11-07	0.32	0.32	0.32	0.32	0
2022-11-04	0.32	0.32	0.32	0.32	0
2022-11-03	0.32	0.32	0.32	0.32	0
2022-11-02	0.32	0.32	0.32	0.32	0
2022-11-01	0.32	0.32	0.32	0.32	0
2022-10-31	0.32	0.32	0.32	0.32	0
2022-10-28	0.32	0.32	0.32	0.32	0
2022-10-27	0.32	0.32	0.32	0.32	0
2022-10-26	0.32	0.32	0.32	0.32	0
2022-10-25	0.32	0.32	0.32	0.32	0
2022-10-24	0.32	0.32	0.32	0.32	0
2022-10-21	0.32	0.32	0.32	0.32	0
2022-10-20	0.32	0.32	0.32	0.32	0
2022-10-19	0.32	0.32	0.32	0.32	0
2022-10-18	0.32	0.32	0.32	0.32	0
2022-10-17	0.32	0.32	0.32	0.32	0
2022-10-14	0.32	0.32	0.32	0.32	0
2022-10-13	0.32	0.32	0.32	0.32	0
2022-10-12	0.32	0.32	0.32	0.32	0
2022-10-11	0.32	0.32	0.32	0.32	0
2022-10-10	0.32	0.32	0.32	0.32	0
2022-10-07	0.32	0.32	0.32	0.32	0
2022-10-06	0.32	0.32	0.32	0.32	0
2022-10-05	0.32	0.32	0.32	0.32	0
2022-10-04	0.32	0.32	0.32	0.32	0
2022-10-03	0.32	0.32	0.32	0.32	0
2022-09-30	0.32	0.32	0.32	0.32	0
2022-09-29	0.32	0.32	0.32	0.32	0
2022-09-28	0.32	0.32	0.32	0.32	0
2022-09-27	0.32	0.32	0.32	0.32	0
2022-09-26	0.32	0.32	0.32	0.32	0
2022-09-23	0.32	0.32	0.32	0.32	0
2022-09-22	0.32	0.32	0.32	0.32	0
2022-09-21	0.32	0.32	0.32	0.32	0
2022-09-20	0.32	0.32	0.32	0.32	0
2022-09-19	0.32	0.32	0.32	0.32	0
2022-09-16	0.32	0.32	0.32	0.32	0
2022-09-15	0.32	0.32	0.32	0.32	0
2022-09-14	0.32	0.32	0.32	0.32	0
2022-09-13	0.32	0.32	0.32	0.32	0
2022-09-12	0.32	0.32	0.32	0.32	0
2022-09-09	0.32	0.32	0.32	0.32	0
2022-09-08	0.32	0.32	0.32	0.32	0
2022-09-07	0.32	0.32	0.32	0.32	0
2022-09-06	0.32	0.32	0.32	0.32	0
2022-09-05	0.32	0.32	0.32	0.32	0
2022-09-02	0.32	0.32	0.32	0.32	0
2022-09-01	0.32	0.32	0.32	0.32	0
2022-08-31	0.32	0.32	0.32	0.32	0
2022-08-30	0.32	0.32	0.32	0.32	0
2022-08-29	0.32	0.32	0.32	0.32	0
2022-08-26	0.32	0.32	0.32	0.32	0
2022-08-25	0.32	0.32	0.32	0.32	2,388
2022-08-24	0.32	0.32	0.32	0.32	2,388
2022-08-23	0.32	0.32	0.32	0.32	0
2022-08-22	0.32	0.32	0.32	0.32	0
2022-08-19	0.32	0.32	0.32	0.32	0
2022-08-18	0.32	0.32	0.32	0.32	0
2022-08-17	0.32	0.32	0.32	0.32	2,526
2022-08-16	0.32	0.32	0.32	0.32	0
2022-08-15	0.32	0.32	0.32	0.32	0
2022-08-12	0.32	0.32	0.32	0.32	0
2022-08-11	0.32	0.32	0.32	0.32	0
2022-08-10	0.32	0.32	0.32	0.32	0
2022-08-09	0.32	0.32	0.32	0.32	0
2022-08-08	0.32	0.32	0.32	0.32	0
2022-08-05	0.32	0.32	0.32	0.32	0
2022-08-04	0.32	0.32	0.32	0.32	0
2022-08-03	0.32	0.32	0.32	0.32	0
2022-08-02	0.32	0.32	0.32	0.32	33,957
2022-08-01	0.32	0.32	0.32	0.32	0
2022-07-29	0.32	0.32	0.32	0.32	0
2022-07-28	0.32	0.32	0.32	0.32	0
2022-07-27	0.32	0.32	0.32	0.32	0
2022-07-26	0.32	0.32	0.32	0.32	0
2022-07-25	0.32	0.32	0.32	0.32	0
2022-07-22	0.32	0.32	0.32	0.32	0
2022-07-21	0.32	0.32	0.32	0.32	0
2022-07-20	0.32	0.32	0.32	0.32	0
2022-07-19	0.32	0.32	0.32	0.32	0
2022-07-18	0.32	0.32	0.32	0.32	0
2022-07-15	0.32	0.32	0.32	0.32	0
2022-07-14	0.32	0.32	0.32	0.32	0
2022-07-13	0.32	0.32	0.32	0.32	0
2022-07-12	0.32	0.32	0.32	0.32	0
2022-07-11	0.32	0.32	0.32	0.32	0
2022-07-08	0.32	0.32	0.32	0.32	0
2022-07-07	0.32	0.32	0.32	0.32	0
2022-07-06	0.32	0.32	0.32	0.32	0
2022-07-05	0.32	0.32	0.32	0.32	0
2022-07-04	0.32	0.32	0.32	0.32	0
2022-07-01	0.32	0.32	0.32	0.32	0
2022-06-30	0.32	0.32	0.32	0.32	0
2022-06-29	0.32	0.32	0.32	0.32	0
2022-06-28	0.32	0.32	0.32	0.32	0
2022-06-27	0.32	0.32	0.32	0.32	0
2022-06-24	0.32	0.32	0.32	0.32	0
2022-06-23	0.32	0.32	0.32	0.32	0
2022-06-22	0.32	0.32	0.32	0.32	0
2022-06-21	0.32	0.32	0.32	0.32	0
2022-06-20	0.32	0.32	0.32	0.32	18,003
2022-06-17	0.32	0.32	0.32	0.32	0
2022-06-16	0.32	0.32	0.32	0.32	0
2022-06-15	0.32	0.32	0.32	0.32	0
2022-06-14	0.32	0.32	0.32	0.32	0
2022-06-13	0.32	0.32	0.32	0.32	0
2022-06-10	0.32	0.32	0.32	0.32	0
2022-06-09	0.32	0.32	0.32	0.32	0
2022-06-08	0.32	0.32	0.32	0.32	0
2022-06-07	0.32	0.32	0.32	0.32	0
2022-06-06	0.32	0.32	0.32	0.32	0
2022-06-03	0.32	0.32	0.32	0.32	0
2022-06-02	0.32	0.32	0.32	0.32	0
2022-06-01	0.32	0.32	0.32	0.32	0
2022-05-31	0.32	0.32	0.32	0.32	0
2022-05-30	0.32	0.32	0.32	0.32	0
2022-05-27	0.32	0.32	0.32	0.32	0
2022-05-26	0.32	0.32	0.32	0.32	0
2022-05-25	0.32	0.32	0.32	0.32	0
2022-05-24	0.32	0.32	0.32	0.32	0
2022-05-23	0.32	0.32	0.32	0.32	0
2022-05-20	0.32	0.32	0.32	0.32	0
2022-05-19	0.32	0.32	0.32	0.32	0
2022-05-18	0.32	0.32	0.32	0.32	0
2022-05-17	0.32	0.32	0.32	0.32	0
2022-05-16	0.32	0.32	0.32	0.32	0
2022-05-13	0.32	0.32	0.32	0.32	0
2022-05-12	0.32	0.32	0.32	0.32	0
2022-05-11	0.32	0.32	0.32	0.32	0
2022-05-10	0.32	0.32	0.32	0.32	0
2022-05-09	0.32	0.32	0.32	0.32	0
2022-05-06	0.32	0.32	0.32	0.32	0
2022-05-05	0.32	0.32	0.32	0.32	0
2022-05-04	0.32	0.32	0.32	0.32	0
2022-05-03	0.32	0.32	0.32	0.32	0
2022-05-02	0.32	0.32	0.32	0.32	0
2022-04-29	0.32	0.32	0.32	0.32	0
2022-04-28	0.32	0.32	0.32	0.32	0
2022-04-27	0.32	0.32	0.32	0.32	259,772
2022-04-26	0.32	0.32	0.32	0.32	173,806
2022-04-25	0.32	0.32	0.32	0.32	0
2022-04-22	0.32	0.32	0.32	0.32	0
2022-04-21	0.32	0.32	0.32	0.32	0
2022-04-20	0.32	0.32	0.32	0.32	0
2022-04-19	0.32	0.32	0.32	0.32	0
2022-04-18	0.32	0.32	0.32	0.32	0
2022-04-15	0.32	0.32	0.32	0.32	0
2022-04-14	0.32	0.32	0.32	0.32	187,076
2022-04-13	0.32	0.32	0.32	0.32	0
2022-04-12	0.32	0.32	0.32	0.32	0
2022-04-11	0.32	0.32	0.32	0.32	0
2022-04-08	0.32	0.32	0.32	0.32	0
2022-04-07	0.32	0.32	0.32	0.32	0
2022-04-06	0.32	0.32	0.32	0.32	0
2022-04-05	0.32	0.32	0.32	0.32	0
2022-04-04	0.32	0.32	0.32	0.32	0
2022-04-01	0.32	0.32	0.32	0.32	0
2022-03-31	0.32	0.32	0.32	0.32	0
2022-03-30	0.32	0.32	0.32	0.32	0
2022-03-29	0.32	0.32	0.32	0.32	0
2022-03-28	0.32	0.32	0.32	0.32	0
2022-03-25	0.32	0.32	0.32	0.32	0
2022-03-24	0.32	0.32	0.32	0.32	0
2022-03-23	0.32	0.32	0.32	0.32	0
2022-03-22	0.32	0.32	0.32	0.32	0
2022-03-21	0.32	0.32	0.32	0.32	0
2022-03-18	0.32	0.32	0.32	0.32	0
2022-03-17	0.32	0.32	0.32	0.32	0
2022-03-16	0.32	0.32	0.32	0.32	0
2022-03-15	0.32	0.32	0.32	0.32	0
2022-03-14	0.32	0.32	0.32	0.32	0
2022-03-11	0.32	0.32	0.32	0.32	0
2022-03-10	0.32	0.32	0.32	0.32	0
2022-03-09	0.32	0.32	0.32	0.32	0
2022-03-08	0.32	0.32	0.32	0.32	0
2022-03-07	0.32	0.32	0.32	0.32	0
2022-03-04	0.32	0.32	0.32	0.32	0
2022-03-03	0.32	0.32	0.32	0.32	0
2022-03-02	3.00	3.06	0.31	0.32	313,064
2022-03-01	7.93	8.92	3.94	3.94	319,622
2022-02-28	13.50	18.80	5.52	7.70	773,774
2022-02-25	32.50	32.50	18.93	26.06	848,548
2022-02-24	21.22	26.24	12.80	23.54	646,257
2022-02-23	27.62	28.22	26.06	26.56	369,786
2022-02-22	25.64	28.20	25.32	26.96	657,748
2022-02-21	29.46	29.82	26.28	26.82	823,736
2022-02-18	30.20	30.38	29.22	29.46	442,369
2022-02-17	30.86	31.10	29.66	30.02	220,751
2022-02-16	31.34	31.36	30.66	31.26	191,138
2022-02-15	30.02	31.30	29.90	30.80	648,692
2022-02-14	29.34	30.24	28.98	29.66	438,527
2022-02-11	30.02	30.30	29.78	29.84	244,320
2022-02-10	30.74	30.98	30.02	30.88	207,742
2022-02-09	30.98	31.22	30.68	31.00	496,899
2022-02-08	29.14	30.38	29.14	29.02	358,502
2022-02-07	28.90	29.22	28.66	29.02	253,086
2022-02-04	28.80	29.00	28.18	28.28	160,993
2022-02-03	28.76	28.94	27.96	28.40	277,890
2022-02-02	28.48	28.94	28.30	28.62	193,833
2022-02-01	27.72	28.16	27.72	27.98	189,704
2022-01-31	27.88	27.94	27.32	27.58	231,868
2022-01-28	26.74	27.24	26.58	27.10	284,427
2022-01-27	25.82	27.36	25.62	26.94	383,500
2022-01-26	24.76	26.16	24.70	25.70	1,122,208
2022-01-25	24.90	24.92	24.38	24.66	250,036
2022-01-24	26.42	26.58	24.52	24.76	359,663
2022-01-21	27.50	27.66	26.82	27.06	158,611
2022-01-20	27.78	28.08	27.06	27.78	231,059
2022-01-19	26.98	28.00	26.84	27.64	354,393
2022-01-18	27.22	27.26	25.98	26.90	443,140
2022-01-17	28.12	28.34	27.12	27.62	135,405
2022-01-14	28.94	29.20	27.58	27.80	451,459
2022-01-13	29.62	29.76	28.56	28.90	380,931
2022-01-12	29.34	29.68	29.16	29.60	233,725
2022-01-11	28.44	29.32	28.36	29.32	168,435
2022-01-10	28.76	28.76	28.02	28.20	95,458
2022-01-07	27.16	28.76	27.16	28.62	90,435
2022-01-06	28.18	28.36	27.76	28.06	226,422
2022-01-05	28.86	29.00	28.56	28.66	170,369
2022-01-04	29.60	29.62	28.82	29.18	179,473
2022-01-03	29.52	29.52	29.52	29.52	0
2021-12-31	29.30	29.74	29.12	29.52	20,656
2021-12-30	29.50	29.50	28.76	29.16	305,952
2021-12-29	29.40	29.42	28.98	29.08	78,872
2021-12-28	28.88	28.88	28.88	28.88	0
2021-12-27	28.88	28.88	28.88	28.88	0
2021-12-24	28.70	28.90	28.58	28.88	28,912
2021-12-23	28.66	29.00	28.56	28.88	487,397
2021-12-22	28.68	28.84	28.62	28.72	69,031
2021-12-21	29.04	29.06	28.34	28.56	156,621
2021-12-20	28.28	29.10	28.18	28.98	192,568
2021-12-17	28.28	28.64	28.22	28.22	348,328
2021-12-16	27.84	28.86	27.76	28.64	247,989
2021-12-15	26.88	27.36	26.88	27.06	217,438
2021-12-14	27.10	27.44	26.76	26.86	274,124
2021-12-13	29.12	29.12	27.56	27.68	259,957
2021-12-10	28.58	29.18	28.56	28.86	207,130
2021-12-09	28.28	28.88	28.18	28.78	175,299
2021-12-08	28.32	28.60	28.04	28.36	361,996
2021-12-07	27.50	28.40	27.36	28.40	261,113
2021-12-06	29.00	29.00	27.82	27.90	356,967
2021-12-03	29.70	30.08	29.58	29.68	412,272
2021-12-02	29.00	29.54	29.00	29.44	167,210
2021-12-01	28.90	29.60	28.90	29.38	415,519
2021-11-30	29.16	29.30	28.76	28.94	560,279
2021-11-29	29.34	29.80	29.22	29.24	147,111
2021-11-26	28.88	29.04	28.52	28.76	221,433
2021-11-25	29.90	30.00	29.70	29.84	63,736
2021-11-24	29.64	30.20	29.36	29.62	187,161
2021-11-23	29.32	29.74	28.86	29.50	255,582
2021-11-22	30.38	30.40	29.04	29.16	372,401
2021-11-19	30.80	30.88	29.98	30.18	115,300
2021-11-18	30.76	31.04	30.42	30.48	167,164
2021-11-17	30.78	30.84	30.54	30.74	103,447
2021-11-16	30.58	30.62	30.12	30.26	116,213
2021-11-15	30.56	30.80	30.14	30.20	295,687
2021-11-12	31.14	31.22	30.06	30.18	309,247
2021-11-11	31.26	31.64	31.08	31.64	278,648
2021-11-10	31.86	32.02	31.32	31.42	333,393
2021-11-09	31.60	32.42	31.50	31.92	187,451
2021-11-08	31.04	31.50	30.78	31.50	211,931
2021-11-05	30.98	31.10	30.80	31.04	139,203
2021-11-04	31.00	31.46	30.58	30.68	101,432
2021-11-03	31.30	31.46	30.82	31.06	131,187
2021-11-02	31.52	31.76	31.24	31.50	59,873
2021-11-01	31.58	31.94	31.56	31.76	60,226
2021-10-29	31.82	32.00	31.38	31.58	121,255
2021-10-28	32.50	32.50	31.66	32.12	254,510
2021-10-27	32.88	33.20	32.44	32.52	445,405
2021-10-26	32.90	33.78	32.74	33.28	202,218
2021-10-25	32.40	32.60	32.26	32.56	132,250
2021-10-22	31.64	32.50	31.64	32.18	211,542
2021-10-21	31.02	32.10	30.90	31.58	498,492
2021-10-20	31.14	31.24	30.64	31.16	477,716
2021-10-19	30.90	31.58	30.80	31.22	217,165
2021-10-18	29.60	30.78	29.42	30.78	416,153
2021-10-15	30.42	30.44	29.50	29.66	241,623
2021-10-14	29.92	30.26	29.92	30.10	82,924
2021-10-13	30.46	30.46	29.76	29.84	304,375
2021-10-12	30.70	30.74	30.26	30.58	315,475
2021-10-11	30.86	31.32	30.74	30.96	267,726
2021-10-08	30.34	31.18	29.88	30.82	283,399
2021-10-07	29.36	30.26	29.36	30.16	320,314
2021-10-06	28.56	29.26	28.26	28.98	645,286
2021-10-05	28.30	28.60	27.66	28.60	316,623
2021-10-04	29.02	29.02	27.86	28.24	293,319
2021-10-01	29.64	29.64	29.00	29.10	134,089
2021-09-30	30.26	30.26	29.60	29.74	224,368
2021-09-29	30.02	30.32	29.88	30.14	137,029
2021-09-28	30.84	30.84	29.82	29.88	186,433
2021-09-27	31.14	31.28	30.50	30.74	241,189
2021-09-24	30.88	31.12	30.44	30.78	203,396
2021-09-23	30.70	30.94	29.96	30.74	326,477
2021-09-22	29.52	30.38	29.50	30.36	163,319
2021-09-21	29.28	29.54	28.92	29.32	112,135
2021-09-20	30.30	30.42	28.78	29.12	313,821
2021-09-17	31.14	31.20	30.26	30.30	350,788
2021-09-16	31.92	31.92	31.06	31.12	128,443
2021-09-15	31.40	32.10	30.86	31.82	206,073
2021-09-14	32.10	32.16	31.36	31.50	126,215
2021-09-13	31.66	32.38	31.52	32.26	210,677
2021-09-10	31.02	31.96	31.00	31.64	251,425
2021-09-09	32.24	32.26	30.96	30.96	187,425
2021-09-08	31.96	32.42	31.96	32.32	184,495
2021-09-07	32.46	32.46	31.98	32.20	129,656
2021-09-06	31.62	32.38	30.70	32.30	252,243
2021-09-03	33.14	33.14	31.76	31.94	303,744
2021-09-02	33.64	33.90	33.10	33.60	315,452
2021-09-01	34.00	34.00	32.96	33.50	149,291
2021-08-31	34.58	34.58	33.40	33.40	622,439
2021-08-30	33.26	33.26	33.26	33.26	0
2021-08-27	32.70	33.34	32.54	33.26	221,570
2021-08-26	32.76	33.12	32.30	32.50	325,950
2021-08-25	32.44	32.78	32.30	32.78	91,800
2021-08-24	32.40	32.52	32.04	32.36	502,722
2021-08-23	32.40	32.40	31.84	31.88	253,387
2021-08-20	32.30	32.40	31.80	31.82	224,450
2021-08-19	33.00	33.00	31.90	32.26	378,445
2021-08-18	34.00	34.18	33.16	33.18	196,892
2021-08-17	34.18	34.34	33.98	34.08	176,838
2021-08-16	34.10	34.38	33.92	34.08	479,406
2021-08-13	34.36	34.36	33.88	34.14	281,669
2021-08-12	34.54	34.54	34.06	34.08	261,612
2021-08-11	34.76	34.76	34.16	34.20	394,151
2021-08-10	34.62	34.96	34.34	34.62	86,775
2021-08-09	34.66	34.82	33.96	34.26	246,698
2021-08-06	35.84	35.86	34.78	34.84	143,784
2021-08-05	35.16	35.60	35.12	35.54	143,179
2021-08-04	35.46	35.54	35.04	35.04	218,241
2021-08-03	35.16	35.44	35.00	35.20	163,654
2021-08-02	35.26	35.64	35.14	35.14	92,143
2021-07-30	35.26	35.58	34.94	35.08	354,638
2021-07-29	34.96	35.38	34.84	35.26	146,017
2021-07-28	34.60	35.04	34.54	34.66	196,864
2021-07-27	33.74	34.76	33.50	34.46	252,338
2021-07-26	33.16	33.62	33.02	33.50	102,104
2021-07-23	33.56	33.74	33.24	33.28	100,091
2021-07-22	32.96	33.62	32.82	33.18	218,175
2021-07-21	32.44	32.74	32.16	32.72	100,923
2021-07-20	31.32	32.28	31.20	31.94	304,285
2021-07-19	32.00	32.00	30.86	31.14	208,803
2021-07-16	32.70	32.86	31.88	32.14	124,320
2021-07-15	31.74	32.66	31.74	32.50	148,274
2021-07-14	32.18	32.58	31.84	31.88	151,827
2021-07-13	32.00	32.60	31.40	32.14	287,076
2021-07-12	31.48	31.54	30.84	31.44	118,928
2021-07-09	30.18	31.58	30.18	31.42	246,917
2021-07-08	30.54	30.88	29.80	30.16	133,568
2021-07-07	30.04	30.64	30.02	30.50	194,678
2021-07-06	30.92	31.18	29.76	29.96	87,224
2021-07-05	31.42	31.42	30.80	30.92	149,147
2021-07-02	31.12	31.52	30.94	31.26	158,091
2021-07-01	31.66	31.76	30.88	31.08	181,266
2021-06-30	31.14	31.66	30.96	31.50	233,671
2021-06-29	32.04	32.04	30.92	31.20	327,013
2021-06-28	32.02	32.78	31.86	31.86	192,110
2021-06-25	32.50	32.70	31.34	32.08	573,136
2021-06-24	33.80	34.18	31.98	32.58	712,826
2021-06-23	34.18	34.48	33.80	33.86	137,401
2021-06-22	34.48	34.58	33.86	34.02	92,000
2021-06-21	34.92	35.48	34.66	35.26	158,863
2021-06-18	35.62	36.08	35.46	35.56	261,226
2021-06-17	36.16	36.16	35.66	35.76	174,665
2021-06-16	36.80	36.92	36.36	36.44	190,923
2021-06-15	37.76	37.96	36.68	36.70	361,162
2021-06-14	37.78	37.90	37.20	37.64	81,561
2021-06-11	36.90	38.16	36.76	37.84	170,327
2021-06-10	36.22	36.92	36.14	36.78	97,910
2021-06-09	36.18	36.32	35.94	36.08	52,428
2021-06-08	36.00	36.34	35.96	36.12	99,393
2021-06-07	36.00	36.28	35.72	36.06	115,677
2021-06-04	35.88	36.08	35.12	36.02	79,404
2021-06-03	36.52	36.64	35.66	35.80	135,338
2021-06-02	36.24	36.48	35.74	35.98	165,750
2021-06-01	36.00	36.20	35.66	36.10	254,805
2021-05-31	35.84	35.84	35.84	35.84	0
2021-05-28	36.58	36.62	35.38	35.84	261,759
2021-05-27	36.24	36.90	35.96	36.48	471,769
2021-05-26	37.72	37.80	35.98	35.98	151,427
2021-05-25	37.14	37.44	37.10	37.44	125,679
2021-05-24	36.66	36.86	36.44	36.78	84,619
2021-05-21	37.10	37.10	36.54	36.68	150,604
2021-05-20	36.12	37.04	36.06	37.04	136,412
2021-05-19	36.68	36.94	35.78	35.86	140,112
2021-05-18	36.40	37.18	36.40	36.80	146,192
2021-05-17	36.24	36.50	35.98	36.18	82,707
2021-05-14	36.26	36.54	35.74	36.02	141,991
2021-05-13	36.72	36.72	35.64	36.20	135,766
2021-05-12	36.68	37.30	36.58	37.02	267,649
2021-05-11	36.64	36.84	36.42	36.78	182,853
2021-05-10	37.28	37.28	36.46	36.72	241,880
2021-05-07	36.66	37.30	36.06	37.26	83,957
2021-05-06	35.62	36.40	35.46	35.96	156,061
2021-05-05	35.60	36.02	35.16	36.02	210,225
2021-05-04	35.28	35.36	34.80	35.12	232,666
2021-05-03	35.14	35.14	35.14	35.14	0
2021-04-30	36.00	36.26	35.02	35.14	313,519
2021-04-29	36.50	36.62	35.90	36.10	112,217
2021-04-28	36.12	36.60	35.54	35.92	287,775
2021-04-27	37.12	37.18	35.76	36.00	210,811
2021-04-26	36.94	37.74	36.88	37.32	189,845
2021-04-23	36.18	36.72	36.18	36.68	109,192
2021-04-22	35.14	36.32	34.92	36.02	326,624
2021-04-21	33.86	34.74	33.80	34.72	222,072
2021-04-20	34.20	34.58	33.74	33.78	135,056
2021-04-19	35.04	35.40	34.02	34.24	234,251
2021-04-16	33.70	34.96	33.60	34.78	307,382
2021-04-15	32.34	33.16	32.34	33.02	444,291
2021-04-14	33.86	33.86	32.96	33.14	177,287
2021-04-13	32.82	33.70	32.76	33.28	461,369
2021-04-12	31.42	32.86	31.42	32.82	406,017
2021-04-09	31.60	31.66	31.08	31.66	168,158
2021-04-08	31.40	31.76	31.04	31.76	95,542
2021-04-07	30.16	31.38	29.70	31.14	370,256
2021-04-06	30.80	31.12	30.66	30.82	202,459
2021-04-05	30.96	30.96	30.96	30.96	0
2021-04-02	30.96	30.96	30.96	30.96	0
2021-04-01	32.00	32.22	30.76	30.96	122,524
2021-03-31	31.00	32.34	30.94	31.88	493,536
2021-03-30	30.52	31.00	30.40	31.00	382,475
2021-03-29	29.66	30.24	29.40	30.14	171,366
2021-03-26	29.14	29.66	29.08	29.46	305,192
2021-03-25	28.48	28.84	28.22	28.58	219,073
2021-03-24	27.80	28.48	27.80	28.42	121,102
2021-03-23	28.90	29.02	27.80	28.02	350,663
2021-03-22	29.00	29.38	29.00	29.22	155,747
2021-03-19	29.36	29.80	29.04	29.56	1,969,816
2021-03-18	29.32	29.70	29.24	29.46	202,348
2021-03-17	29.54	29.66	28.74	28.98	147,275
2021-03-16	29.70	29.70	29.24	29.58	269,009
2021-03-15	29.82	30.00	29.36	29.48	589,968
2021-03-12	28.98	29.42	28.70	29.42	159,357
2021-03-11	28.66	29.16	28.54	29.16	317,539
2021-03-10	28.00	28.42	27.90	28.28	142,695
2021-03-09	28.80	28.80	27.90	28.14	433,648
2021-03-08	28.22	28.60	28.22	28.60	109,394
2021-03-05	28.60	28.74	27.94	28.46	727,049
2021-03-04	30.36	30.44	29.80	30.04	504,159
2021-03-03	30.52	30.98	30.38	30.70	353,055
2021-03-02	29.88	30.32	29.74	30.08	230,774
2021-03-01	29.90	30.34	29.50	30.14	189,051
2021-02-26	29.46	30.26	29.34	29.48	592,982
2021-02-25	28.86	29.68	28.70	29.38	357,045
2021-02-24	28.60	28.80	28.32	28.48	350,530
2021-02-23	28.10	28.68	27.60	28.20	140,874
2021-02-22	28.16	28.76	28.00	28.66	247,943
2021-02-19	27.48	28.20	27.48	28.18	131,189
2021-02-18	27.86	28.06	27.44	27.58	181,461
2021-02-17	28.24	28.36	27.50	27.70	132,049
2021-02-16	28.20	28.48	27.98	28.08	143,575
2021-02-15	28.40	28.46	27.88	28.08	101,025
2021-02-12	27.76	28.10	27.00	28.00	157,505
2021-02-11	28.12	28.36	27.92	27.94	132,795
2021-02-10	28.02	28.22	27.70	28.00	298,885
2021-02-09	28.66	28.70	27.72	27.90	217,692
2021-02-08	28.42	28.58	28.28	28.46	104,929
2021-02-05	28.34	28.34	27.96	28.02	76,241
2021-02-04	28.18	28.38	27.80	27.94	250,735
2021-02-03	28.02	28.10	27.74	27.92	112,781
2021-02-02	28.04	28.34	27.90	28.04	270,716
2021-02-01	27.82	28.28	27.54	27.54	116,230
2021-01-29	27.76	28.22	27.68	27.88	294,131
2021-01-28	28.38	28.40	27.98	28.12	288,701
2021-01-27	29.30	29.38	28.48	28.70	197,472
2021-01-26	29.00	29.36	28.94	29.00	91,209
2021-01-25	29.74	29.74	28.76	28.92	113,182
2021-01-22	29.48	29.62	29.04	29.24	175,721
2021-01-21	30.62	30.62	29.82	30.00	194,155
2021-01-20	29.88	30.54	29.88	30.28	188,065
2021-01-19	29.70	29.84	29.42	29.76	99,018
2021-01-18	29.82	29.86	29.30	29.54	78,011
2021-01-15	30.36	30.58	29.54	29.74	335,523
2021-01-14	28.88	30.58	28.88	30.34	177,931
2021-01-13	29.08	29.16	28.74	29.00	165,236
2021-01-12	29.56	29.68	29.14	29.50	117,513
2021-01-11	30.04	30.32	28.70	29.18	164,915
2021-01-08	29.38	30.44	29.10	30.40	540,105
2021-01-07	29.50	29.50	28.86	29.30	68,806
2021-01-06	29.44	29.44	28.84	29.12	89,386
2021-01-05	28.86	29.18	28.64	29.18	81,422
2021-01-04	28.82	29.40	28.70	28.96	117,137
2021-01-01	27.74	27.74	27.74	27.74	0
2020-12-31	27.68	27.76	27.66	27.74	25,228
2020-12-30	28.16	28.38	27.64	27.94	116,197
2020-12-29	29.04	29.62	28.10	28.34	208,935
2020-12-28	29.28	29.28	29.28	29.28	0
2020-12-25	29.28	29.28	29.28	29.28	0
2020-12-24	28.62	29.46	28.62	29.28	56,425
2020-12-23	28.64	29.04	28.52	29.02	132,141
2020-12-22	27.72	28.80	27.72	28.32	187,832
2020-12-21	28.52	28.54	27.44	27.88	344,052
2020-12-18	28.90	29.10	28.52	28.80	365,601
2020-12-17	29.40	29.56	28.96	28.96	140,134
2020-12-16	29.14	29.40	28.80	28.80	149,652
2020-12-15	28.84	29.10	28.16	28.60	307,417
2020-12-14	28.48	29.04	28.32	28.62	729,751
2020-12-11	27.98	28.02	27.38	27.72	302,423
2020-12-10	26.98	27.42	26.80	27.34	276,654
2020-12-09	27.24	27.36	26.56	26.56	278,445
2020-12-08	26.92	27.06	26.76	26.86	435,721
2020-12-07	26.14	26.96	26.04	26.68	403,385
2020-12-04	25.76	26.06	25.52	25.98	339,234
2020-12-03	25.40	25.60	25.16	25.50	4,952,755
2020-12-02	26.08	27.00	25.86	26.78	371,604
2020-12-01	25.38	26.06	25.28	25.66	255,453
2020-11-30	25.70	25.80	25.02	25.02	256,119
2020-11-27	25.86	26.22	25.82	26.08	88,269
2020-11-26	25.76	26.12	25.62	25.94	155,017
2020-11-25	25.60	25.70	25.38	25.68	148,605
2020-11-24	25.08	25.54	25.04	25.52	122,187
2020-11-23	25.54	25.54	24.70	24.90	269,093
2020-11-20	25.02	25.18	24.94	24.94	146,398
2020-11-19	25.24	25.28	24.84	25.00	119,068
2020-11-18	25.64	25.64	25.06	25.42	292,414
2020-11-17	26.28	26.46	25.36	25.42	316,093
2020-11-16	25.96	26.44	25.78	26.22	292,250
2020-11-13	25.24	25.36	25.08	25.36	199,407
2020-11-12	24.98	25.26	24.90	25.08	470,341
2020-11-11	25.36	25.58	25.08	25.16	137,333
2020-11-10	25.02	25.30	24.90	25.02	167,610
2020-11-09	24.56	25.42	24.46	25.28	177,928
2020-11-06	24.62	24.62	23.82	24.40	399,194
2020-11-05	24.56	24.82	23.90	24.32	386,577
2020-11-04	24.78	24.94	23.96	24.82	219,576
2020-11-03	23.76	24.06	23.68	23.96	240,487
2020-11-02	22.98	23.50	22.90	23.40	110,527
2020-10-30	22.56	23.46	22.56	23.24	214,850
2020-10-29	22.54	23.00	22.34	22.82	53,678
2020-10-28	23.36	23.38	22.34	22.64	175,060
2020-10-27	23.56	24.04	23.32	23.46	267,180
2020-10-26	23.36	23.72	23.30	23.52	190,765
2020-10-23	23.50	23.74	23.24	23.54	154,119
2020-10-22	22.24	23.74	22.16	23.22	410,216
2020-10-21	22.32	22.52	22.18	22.18	118,904
2020-10-20	21.76	22.26	21.76	22.20	82,124
2020-10-16	21.92	22.00	21.62	21.80	156,565
2020-10-15	21.82	21.84	21.66	21.78	99,159
2020-10-14	21.78	22.00	21.58	21.98	166,561
2020-10-13	22.28	22.36	21.72	21.90	133,890
2020-10-12	22.00	22.42	21.86	22.38	107,831
2020-10-09	21.94	22.28	21.68	21.98	118,706
2020-10-08	21.80	21.96	21.72	21.88	277,717
2020-10-07	22.22	22.42	21.88	22.10	260,984
2020-10-06	22.20	22.40	22.06	22.16	87,176
2020-10-05	22.12	22.32	21.84	22.16	118,242
2020-10-02	22.14	22.26	21.82	22.12	116,482
2020-10-01	22.32	22.50	22.06	22.16	73,931
2020-09-30	22.12	22.36	21.96	22.14	124,538
2020-09-29	21.68	22.22	21.52	22.02	132,360
2020-09-28	21.60	21.88	21.56	21.60	171,525
2020-09-25	21.80	21.88	21.48	21.52	127,815
2020-09-24	21.42	21.82	21.40	21.82	275,931
2020-09-23	21.98	22.10	21.68	21.70	284,761
2020-09-22	21.84	22.10	21.78	21.92	112,864
2020-09-21	21.98	22.14	21.60	21.70	175,547
2020-09-18	22.42	22.50	21.98	22.04	356,893
2020-09-17	22.20	22.50	22.20	22.26	84,347
2020-09-16	22.50	22.50	22.16	22.42	76,715
2020-09-15	22.30	22.56	22.14	22.46	98,417
2020-09-14	21.88	22.24	21.82	22.16	185,202
2020-09-11	21.44	21.96	21.32	21.76	117,172
2020-09-10	21.26	21.68	20.80	21.23	42,908
2020-09-09	20.86	21.26	20.74	21.23	205,532
2020-09-08	21.14	21.26	20.80	20.91	103,194
2020-09-07	21.36	21.50	21.10	21.18	157,209
2020-09-04	21.54	21.70	21.36	21.39	68,912
2020-09-03	21.36	21.82	21.34	21.55	111,990
2020-09-02	22.04	22.04	21.38	21.36	191,571
2020-09-01	20.98	22.04	20.70	21.97	242,222
2020-08-28	21.30	21.32	20.96	21.01	283,284
2020-08-27	21.28	21.40	21.00	21.03	135,501
2020-08-26	21.38	21.38	20.96	21.08	174,757
2020-08-25	21.58	21.60	21.28	21.34	100,687
2020-08-24	21.46	21.76	21.44	21.49	123,841
2020-08-21	21.64	21.78	21.22	21.41	97,510
2020-08-20	21.88	21.90	21.56	21.58	76,893
2020-08-19	21.96	22.16	21.82	22.06	113,384
2020-08-18	21.68	22.14	21.60	21.95	195,271
2020-08-17	22.00	22.20	21.50	21.68	171,724
2020-08-14	21.98	21.98	21.74	21.90	88,046
2020-08-13	22.08	22.22	21.68	21.92	181,281
2020-08-12	21.66	22.24	21.54	22.22	149,117
2020-08-11	21.14	21.96	21.04	21.89	239,959
2020-08-10	20.34	21.04	20.22	21.04	122,961
2020-08-07	20.28	20.36	20.02	20.25	107,899
2020-08-06	20.54	20.58	20.20	20.32	226,065
2020-08-05	20.36	20.58	20.24	20.56	179,768
2020-08-04	19.94	20.30	19.72	20.25	300,020
2020-08-03	19.52	19.84	19.52	19.81	136,554
2020-07-31	19.90	19.90	19.28	19.58	176,539
2020-07-30	20.02	20.10	19.46	20.31	154,920
2020-07-29	20.30	20.48	19.96	20.31	165,812
2020-07-28	20.50	20.78	20.24	20.36	211,964
2020-07-27	20.22	20.40	20.10	20.35	117,896
2020-07-24	19.81	20.16	19.64	20.14	101,953
2020-07-23	19.97	20.34	19.88	20.02	142,831
2020-07-22	19.77	20.06	19.71	20.02	219,993
2020-07-21	19.45	19.93	19.45	19.81	86,925
2020-07-20	19.11	19.49	19.11	19.14	22,779
2020-07-17	19.44	19.44	19.11	19.14	57,633
2020-07-16	19.56	19.56	19.23	19.38	88,659
2020-07-15	19.34	19.65	19.34	19.60	129,961
2020-07-14	19.09	19.42	18.74	19.33	107,208
2020-07-13	19.42	19.56	19.27	19.31	135,282
2020-07-10	18.95	19.23	18.89	19.05	171,779
2020-07-09	19.92	20.20	19.58	19.63	216,519
2020-07-08	20.18	20.20	19.93	19.96	261,066
2020-07-07	20.10	20.26	19.91	20.19	323,042
2020-07-06	20.30	20.50	20.00	20.14	67,768
2020-07-03	20.08	20.18	19.95	20.05	236,663
2020-07-02	20.12	20.12	19.97	20.05	211,337
2020-07-01	19.49	20.06	19.49	19.97	114,862
2020-06-30	19.87	19.99	19.80	19.87	280,681
2020-06-29	19.78	19.92	19.60	19.72	145,757
2020-06-26	20.00	20.10	19.62	19.94	83,827
2020-06-25	19.79	19.96	19.69	20.03	133,959
2020-06-24	20.44	20.56	20.00	20.38	34,863
2020-06-23	20.12	20.46	20.10	20.38	227,031
2020-06-22	19.96	20.10	19.67	19.98	340,390
2020-06-19	19.96	20.14	19.94	19.99	289,058
2020-06-18	19.57	20.06	19.57	20.00	626,506
2020-06-17	19.40	19.82	19.36	19.22	356,824
2020-06-16	19.05	19.41	19.00	19.22	255,310
2020-06-15	18.78	18.88	18.56	18.71	235,526
2020-06-12	19.23	19.23	18.75	18.86	152,023
2020-06-11	19.79	19.79	19.33	19.35	121,477
2020-06-10	19.95	20.24	19.86	20.00	221,412
2020-06-09	20.14	20.18	19.72	19.95	206,753
2020-06-08	20.32	20.38	20.04	20.16	193,890
2020-06-05	20.12	20.94	20.08	20.72	180,066
2020-06-04	20.34	20.36	19.67	19.92	393,109
2020-06-03	20.18	20.42	20.06	20.32	212,295
2020-06-02	19.71	20.00	19.71	19.88	186,764
2020-06-01	19.73	19.84	19.56	19.73	164,066
2020-05-29	19.59	19.59	19.03	19.67	232,772
2020-05-28	19.17	19.68	19.06	19.67	235,161
2020-05-27	18.81	19.44	18.81	18.93	139,707
2020-05-26	18.43	19.22	18.43	18.93	257,057
2020-05-22	17.40	17.87	17.29	17.60	97,317
2020-05-21	18.03	18.16	17.55	17.60	83,890
2020-05-20	17.18	17.96	17.17	17.93	111,256
2020-05-19	17.15	17.40	16.97	17.30	239,920
2020-05-18	16.33	17.05	16.33	17.01	170,631
2020-05-15	16.02	16.37	15.90	16.10	186,200
2020-05-14	15.98	16.04	15.55	15.79	360,195
2020-05-13	16.54	16.54	16.00	16.02	112,690
2020-05-12	16.59	16.78	16.53	16.70	239,319
2020-05-11	17.19	17.36	16.13	16.16	206,440
2020-05-07	16.75	17.09	16.72	16.88	130,730
2020-05-06	17.02	17.02	16.56	16.65	124,971
2020-05-05	16.93	16.97	16.73	16.92	69,034
2020-05-04	16.76	16.81	16.32	16.53	172,268
2020-05-01	16.90	16.90	16.64	16.66	24,256
2020-04-30	17.58	17.60	17.00	17.34	48,485
2020-04-29	16.89	17.44	16.89	17.34	176,241
2020-04-28	16.43	17.00	16.37	16.48	45,583
2020-04-27	16.70	16.86	16.47	16.48	144,232
2020-04-24	16.91	17.07	16.58	16.62	127,200
2020-04-23	16.59	17.18	16.59	17.16	109,305
2020-04-22	16.05	16.58	16.05	16.14	87,782
2020-04-21	16.46	16.50	16.04	16.14	322,819
2020-04-20	16.91	17.14	16.84	17.00	138,233
2020-04-17	17.37	17.37	16.89	16.95	161,735
2020-04-16	16.74	17.13	16.54	16.94	238,102
2020-04-15	17.41	17.44	16.50	16.56	153,509
2020-04-14	17.83	17.97	17.59	18.04	100,891
2020-04-10	17.70	18.04	17.70	18.04	0
2020-04-09	17.70	18.21	17.58	18.04	222,084
2020-04-08	17.17	17.50	17.02	17.41	115,413
2020-04-07	17.34	17.52	17.31	16.94	81,222
2020-04-06	16.43	16.97	16.37	16.09	87,748
2020-04-03	15.73	16.05	15.66	15.53	18,287
2020-04-03	15.73	16.21	15.66	16.09	223,164
2020-04-02	16.00	16.13	14.99	15.53	196,705
2020-04-02	16.00	16.13	15.17	15.49	74,942
2020-04-01	15.39	15.64	15.32	15.48	87,521
2020-04-01	15.39	15.64	15.32	15.81	47,829
2020-03-31	15.34	15.90	15.13	15.90	354,737
2020-03-31	15.34	15.89	15.13	14.67	216,383
2020-03-30	14.15	14.83	14.10	14.67	210,962
2020-03-30	14.15	14.83	14.10	14.54	136,004
2020-03-28	15.31	15.31	14.41	14.41	0
2020-03-27	15.31	15.40	14.49	15.28	56,655
2020-03-26	15.18	15.50	15.08	15.39	309,805
2020-03-25	15.69	16.19	14.91	14.76	172,692
2020-03-24	14.38	14.82	14.17	13.56	169,250
2020-03-23	13.41	13.54	13.29	13.82	37,494
2020-03-20	14.34	14.55	14.10	13.35	49,502
2020-03-19	12.71	13.16	12.62	12.54	202,834
2020-03-18	13.75	13.78	13.20	14.58	31,075
2020-03-17	14.95	15.06	13.78	14.53	319,535
2020-03-16	14.66	15.00	14.07	14.97	294,888
2020-03-13	15.84	15.95	15.31	14.69	412,203
2020-03-12	15.35	15.46	14.79	16.64	94,564
2020-03-11	17.11	17.13	16.27	16.56	287,254
2020-03-10	16.45	17.44	15.94	15.09	680,916
2020-03-09	15.75	16.11	14.36	17.45	321,808
2020-03-06	18.00	18.07	17.33	17.45	611,290
2020-03-05	18.75	18.77	18.28	18.51	248,472
2020-03-04	18.48	18.91	18.43	18.70	97,914
2020-03-03	18.66	18.76	18.24	18.38	382,054
2020-03-02	19.30	19.37	17.85	18.60	314,910
2020-02-28	19.43	19.47	18.34	20.13	583,763
2020-02-27	20.70	20.78	19.80	20.88	278,454
2020-02-26	21.04	21.10	20.50	20.99	311,915
2020-02-25	21.34	21.48	21.00	21.43	189,037
2020-02-24	22.26	22.26	20.92	21.84	236,726
2020-02-21	21.68	21.94	21.60	21.84	333,473
2020-02-20	22.14	22.14	21.76	21.83	94,173
2020-02-19	21.82	21.98	21.54	21.94	87,957
2020-02-18	21.92	22.10	21.66	21.70	188,045
2020-02-17	22.24	22.24	21.98	22.12	42,703
2020-02-14	21.98	22.18	21.78	21.99	277,323
2020-02-13	21.94	22.14	21.84	22.02	178,708
2020-02-12	21.62	22.52	21.62	22.20	305,409
2020-02-11	21.66	21.74	21.44	21.59	200,434
2020-02-10	22.02	22.04	21.14	21.48	188,282
2020-02-07	21.82	21.92	21.58	21.78	165,302
2020-02-06	22.30	22.34	21.86	22.09	191,320
2020-02-05	21.76	22.28	21.66	22.14	362,628
2020-02-04	21.60	21.96	21.60	21.93	295,037
2020-02-03	21.60	21.66	21.26	21.42	219,279
2020-01-31	22.66	22.76	21.52	22.71	348,452
2020-01-30	22.64	22.90	22.58	22.71	181,952
2020-01-29	23.08	23.20	22.82	22.99	152,391
2020-01-28	22.80	23.18	22.58	23.11	335,226
2020-01-27	23.98	23.98	22.66	22.73	292,147
2020-01-24	23.46	23.60	23.32	23.39	159,364
2020-01-23	23.28	23.50	23.10	23.21	145,339
2020-01-22	23.76	23.76	23.10	23.39	301,858
2020-01-21	23.84	23.94	23.72	23.83	201,105
2020-01-20	24.52	24.62	24.00	24.28	354,632
2020-01-17	24.10	24.46	24.10	24.34	275,848
2020-01-16	23.98	24.18	23.88	24.07	335,754
2020-01-15	23.62	24.16	23.52	23.78	256,948
2020-01-14	23.96	24.60	23.78	23.87	306,566
2020-01-13	23.46	23.96	23.32	23.93	361,753
2020-01-10	22.94	23.58	22.94	23.26	452,777
2020-01-09	22.90	23.34	22.84	22.97	467,255
2020-01-08	22.52	22.62	22.20	22.56	417,744
2020-01-07	23.12	23.12	22.62	22.69	89,120
2020-01-06	23.48	23.48	22.62	22.79	340,523
2020-01-03	23.16	23.26	23.00	23.11	207,767
2020-01-02	23.26	23.44	23.06	23.23	135,019
2020-01-01	22.96	22.96	22.95	22.95	0
2019-12-31	22.96	23.10	21.00	22.95	38,880
2019-12-30	23.52	23.52	23.00	23.12	92,471
2019-12-27	22.94	23.20	22.94	23.01	154,621
2019-12-25	22.92	22.92	22.81	22.81	0
2019-12-24	22.92	22.92	22.76	22.81	33,493
2019-12-23	22.98	22.98	22.60	22.94	177,613
2019-12-20	23.04	23.04	22.46	22.84	627,415
2019-12-19	22.32	22.74	22.18	22.65	529,914
2019-12-18	22.10	22.34	22.06	22.26	115,607
2019-12-17	21.92	22.34	21.92	22.34	238,076
2019-12-16	21.88	22.38	21.88	22.33	404,399
2019-12-13	21.78	22.04	21.78	21.98	463,469
2019-12-12	21.30	21.66	21.30	21.60	590,333
2019-12-11	21.00	21.20	20.98	21.08	396,181
2019-12-10	20.78	20.86	20.64	20.79	143,294
2019-12-09	20.92	21.00	20.72	20.91	176,439
2019-12-06	20.62	20.82	20.48	20.56	128,422
2019-12-05	20.14	20.74	20.00	20.04	451,972
2019-12-04	20.02	20.16	19.94	20.04	114,900
2019-12-03	20.30	20.30	19.84	19.97	516,312
2019-12-02	20.12	20.66	20.12	20.31	557,749
2019-11-29	19.90	20.16	19.90	20.06	336,185
2019-11-28	19.75	20.10	19.75	19.96	173,734
2019-11-27	20.06	20.08	19.83	19.84	198,503
2019-11-26	20.46	20.46	19.90	19.99	358,799
2019-11-25	20.08	20.42	19.99	20.34	248,191
2019-11-22	19.78	20.04	19.75	19.90	147,046
2019-11-21	19.94	19.94	19.70	19.71	299,759
2019-11-20	19.90	20.10	19.85	19.93	177,389
2019-11-19	19.88	20.10	19.78	20.09	142,142
2019-11-18	20.06	20.06	19.64	19.81	170,786
2019-11-15	19.87	19.98	19.74	19.81	171,647
2019-11-14	19.93	20.02	19.58	19.71	188,983
2019-11-13	20.08	20.08	19.78	20.00	162,799
2019-11-12	20.26	20.30	19.96	20.09	103,776
2019-11-11	20.58	20.60	20.00	20.02	248,083
2019-11-08	20.74	20.78	20.44	20.51	442,197
2019-11-07	20.86	20.92	20.74	20.85	301,476
2019-11-06	20.52	20.62	20.42	20.47	327,607
2019-11-05	20.08	20.30	20.08	20.26	180,861
2019-11-04	20.20	20.24	19.89	20.17	243,838
2019-11-01	19.55	19.77	19.38	19.67	171,243
2019-10-31	20.00	20.02	19.51	19.53	157,711
2019-10-30	20.02	20.10	19.80	19.98	141,243
2019-10-29	19.55	20.12	19.55	19.51	203,692
2019-10-28	19.28	19.71	19.21	19.51	221,965
2019-10-25	19.42	19.42	19.07	19.29	310,686
2019-10-24	19.64	19.77	19.41	19.45	212,535
2019-10-23	19.75	19.89	19.51	19.61	164,416
2019-10-22	19.96	19.96	19.60	19.82	168,561
2019-10-21	20.16	20.22	19.68	19.72	182,457
2019-10-18	20.16	20.18	19.93	20.08	307,960
2019-10-17	20.18	20.26	20.00	20.20	179,172
2019-10-16	19.61	20.06	19.58	20.03	174,161
2019-10-15	20.12	20.12	19.26	20.05	359,822
2019-10-14	20.34	20.48	19.90	20.05	419,458
2019-10-11	20.32	20.40	20.18	20.36	174,751
2019-10-10	19.80	20.20	19.60	19.67	69,631
2019-10-09	19.85	19.87	19.63	19.67	142,609
2019-10-08	20.22	20.46	19.99	20.05	211,690
2019-10-07	20.32	20.44	20.00	20.27	364,434
2019-10-04	20.74	20.74	20.18	20.33	243,865
2019-10-03	20.98	20.98	20.38	20.57	684,480
2019-10-02	21.52	21.52	20.86	21.44	226,368
2019-10-01	21.78	21.86	21.42	21.44	160,935
2019-09-30	21.98	22.02	21.54	21.74	332,842
2019-09-27	21.90	22.12	21.86	22.05	205,532
2019-09-26	21.96	22.10	21.86	21.89	218,764
2019-09-25	22.12	22.20	21.74	21.97	381,020
2019-09-24	22.36	22.60	22.24	22.27	339,274
2019-09-23	22.54	22.64	22.14	22.31	155,189
2019-09-20	22.58	22.64	22.32	22.42	784,186
2019-09-19	22.78	22.88	22.46	22.53	257,933
2019-09-18	23.20	23.30	22.76	22.79	232,082
2019-09-17	23.12	23.34	23.04	23.11	566,866
2019-09-16	23.10	23.20	23.00	23.17	283,544
2019-09-13	22.70	22.98	22.64	22.95	182,162
2019-09-12	22.92	22.96	22.60	22.72	303,291
2019-09-11	22.76	23.04	22.68	22.86	162,152
2019-09-10	22.70	22.78	22.48	22.63	197,635
2019-09-09	22.46	22.70	22.30	22.69	158,008
2019-09-06	22.08	22.44	21.90	22.43	248,599
2019-09-05	21.78	22.02	21.78	21.97	91,895
2019-09-04	21.70	21.90	21.52	21.79	145,203
2019-09-03	22.00	22.00	21.44	21.51	146,028
2019-09-02	22.22	22.42	22.06	22.07	72,438
2019-08-30	22.04	22.24	21.96	22.17	163,525
2019-08-29	21.48	21.96	21.46	21.54	108,626
2019-08-28	21.48	21.62	21.42	21.54	201,171
2019-08-27	21.40	21.62	21.32	21.37	261,507
2019-08-23	21.48	21.60	21.44	21.41	146,289
2019-08-22	21.36	21.56	21.32	21.41	86,519
2019-08-21	21.04	21.50	21.02	21.37	280,989
2019-08-20	20.88	21.06	20.76	20.99	207,483
2019-08-19	20.96	21.02	20.60	20.77	121,711
2019-08-16	21.14	21.14	20.74	20.78	174,805
2019-08-15	21.46	21.56	20.94	21.08	262,657
2019-08-14	21.88	21.88	21.20	21.44	460,265
2019-08-13	21.84	21.92	21.46	21.83	281,563
2019-08-12	21.86	21.92	21.58	21.78	140,149
2019-08-09	22.24	22.24	21.58	21.67	274,536
2019-08-08	22.26	22.38	22.12	22.21	133,873
2019-08-07	22.18	22.44	21.90	22.03	170,305
2019-08-06	22.24	22.46	22.18	22.19	152,065
2019-08-05	22.40	22.48	22.18	22.39	211,915
2019-08-02	22.86	23.04	22.34	22.40	359,163
2019-08-01	23.44	23.56	23.08	23.32	318,867
2019-07-31	23.62	23.80	23.56	23.59	243,704
2019-07-30	23.92	23.92	23.56	23.62	299,270
2019-07-29	23.88	23.92	23.52	23.79	390,385
2019-07-26	24.36	24.36	23.92	23.93	246,606
2019-07-25	24.32	24.50	24.16	24.18	159,305
2019-07-24	24.68	24.76	24.22	24.37	297,662
2019-07-23	24.64	24.78	24.56	24.76	76,591
2019-07-22	24.62	24.90	24.58	24.62	99,650
2019-07-19	24.80	24.84	24.62	24.71	337,197
2019-07-18	24.76	24.80	24.50	24.75	288,687
2019-07-17	24.68	24.86	24.60	24.77	194,229
2019-07-16	24.58	24.82	24.42	24.78	234,067
2019-07-15	24.10	24.64	24.10	24.60	264,766
2019-07-12	24.14	24.16	23.90	23.97	330,971
2019-07-11	24.64	24.80	23.98	24.07	450,367
2019-07-10	24.58	24.78	24.00	24.58	804,793
2019-07-09	24.84	24.84	24.54	24.63	314,536
2019-07-08	24.52	24.82	24.44	24.79	234,394
2019-07-05	24.72	24.78	24.46	24.52	224,022
2019-07-04	24.92	24.92	24.58	24.75	518,762
2019-07-03	25.24	25.24	24.80	24.85	469,579
2019-07-02	25.28	25.40	25.06	25.25	413,199
2019-07-01	25.40	25.56	25.16	25.21	448,936
2019-06-28	25.40	25.68	25.24	25.32	3,196,753
2019-06-27	26.60	27.08	26.60	26.91	240,647
2019-06-26	27.18	27.34	26.50	26.59	496,194
2019-06-25	26.76	27.20	26.76	27.18	389,129
2019-06-24	27.34	27.38	26.62	26.71	327,267
2019-06-21	26.92	27.16	26.72	27.09	189,867
2019-06-20	27.22	27.48	26.90	27.09	592,938
2019-06-19	27.38	27.78	26.82	26.90	177,994
2019-06-18	27.00	27.30	26.56	27.20	185,447
2019-06-17	28.70	28.70	28.12	28.24	263,799
2019-06-14	28.02	28.66	28.02	28.42	186,459
2019-06-13	27.22	28.30	27.22	28.08	236,419
2019-06-12	27.12	27.56	27.12	27.55	140,664
2019-06-11	26.72	27.38	26.72	27.34	302,191
2019-06-10	26.58	26.78	26.54	26.67	110,799
2019-06-07	26.74	26.74	26.44	26.60	103,300
2019-06-06	26.00	26.80	25.98	26.69	164,993
2019-06-05	26.34	26.74	26.16	26.24	422,796
2019-06-04	26.46	26.74	26.32	26.56	241,103
2019-06-03	26.18	26.44	25.86	26.43	277,110
2019-05-31	26.22	26.24	25.92	26.36	178,109
2019-05-30	26.18	26.50	26.16	26.36	182,169
2019-05-29	26.20	26.34	25.94	26.03	141,798
2019-05-28	25.70	26.40	25.56	26.29	225,662
2019-05-24	25.18	25.66	25.02	25.34	369,952
2019-05-23	25.06	25.28	24.72	24.76	83,940
2019-05-22	24.82	25.52	24.82	25.31	234,045
2019-05-21	24.56	25.12	24.30	25.07	168,754
2019-05-20	24.28	24.60	24.20	24.53	130,881
2019-05-17	24.38	24.52	24.14	24.21	131,325
2019-05-16	24.44	24.68	24.28	24.42	112,024
2019-05-15	24.48	24.82	24.34	24.61	158,555
2019-05-14	24.50	24.70	24.36	24.42	323,105
2019-05-13	24.76	24.98	24.32	24.43	191,177
2019-05-10	25.20	25.32	24.74	24.77	411,715
2019-05-09	25.50	25.84	24.94	24.97	134,828
2019-05-08	26.10	26.12	25.74	26.01	232,763
2019-05-07	26.04	26.04	25.72	25.97	166,324

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131