Old Mutual Lim. Share History

Old Mutual Lim. Share Price history. The following table shows end-of-day data OMU historical share prices for Old Mutual Lim., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	48.70	48.75	48.45	48.45	44,797
2024-05-16	47.85	49.50	47.70	49.20	241,264
2024-05-15	47.25	48.35	47.25	47.85	198,387
2024-05-14	47.60	47.90	46.70	47.15	146,427
2024-05-13	47.10	48.55	47.10	48.25	140,283
2024-05-10	47.90	48.00	47.20	47.20	120,031
2024-05-09	47.60	47.70	47.30	47.70	105,929
2024-05-08	48.85	48.85	47.65	47.75	96,476
2024-05-07	46.95	48.45	46.95	47.45	254,261
2024-05-06	47.50	47.50	47.50	47.50	0
2024-05-03	48.50	48.50	47.05	47.50	310,394
2024-05-02	47.35	48.45	47.30	47.45	219,149
2024-05-01	46.20	47.10	45.85	46.85	164,680
2024-04-30	47.15	47.25	45.85	46.40	1,290,289
2024-04-29	44.40	46.00	44.40	45.85	352,780
2024-04-26	44.10	45.30	42.50	45.15	585,572
2024-04-25	42.65	43.00	42.45	42.80	179,535
2024-04-24	43.15	45.85	42.10	42.60	718,978
2024-04-23	43.10	43.25	42.65	43.25	672,139
2024-04-22	43.15	44.40	43.10	43.20	394,494
2024-04-19	42.75	43.10	41.55	42.95	594,917
2024-04-18	44.05	44.05	42.10	42.65	1,390,296
2024-04-17	46.25	46.25	44.80	45.05	320,639
2024-04-16	44.40	45.45	44.40	45.00	548,476
2024-04-15	46.60	46.60	45.00	46.00	660,423
2024-04-12	47.20	47.20	45.40	45.80	718,805
2024-04-11	47.00	47.25	46.20	47.25	391,886
2024-04-10	48.60	48.60	47.15	47.50	413,056
2024-04-09	48.95	49.00	48.45	48.90	142,112
2024-04-08	47.45	47.80	47.25	47.80	170,315
2024-04-05	48.00	48.00	46.95	47.35	446,000
2024-04-04	48.55	48.75	48.25	48.70	158,741
2024-04-03	48.10	48.70	47.75	48.70	250,525
2024-04-02	49.50	49.75	48.70	49.45	156,875
2024-04-01	49.55	49.55	49.55	49.55	0
2024-03-29	49.55	49.55	49.55	49.55	0
2024-03-28	49.80	49.90	49.15	49.55	293,004
2024-03-27	49.00	50.10	48.80	50.00	1,949,317
2024-03-26	48.05	48.05	46.75	46.75	539,763
2024-03-25	47.15	48.40	47.15	48.05	213,893
2024-03-22	48.55	49.00	48.40	49.00	143,344
2024-03-21	49.30	49.30	49.30	49.30	32,292
2024-03-20	48.15	49.25	48.10	48.10	308,995
2024-03-19	49.05	49.25	48.30	48.60	158,619
2024-03-18	50.80	50.80	48.90	48.90	229,744
2024-03-15	50.60	50.70	49.20	49.65	205,870
2024-03-14	51.10	51.50	50.90	50.90	316,680
2024-03-13	50.70	50.80	50.50	50.70	143,447
2024-03-12	51.00	51.90	50.70	50.90	475,243
2024-03-11	50.20	50.30	49.00	49.00	145,017
2024-03-08	50.20	50.20	49.85	50.20	122,535
2024-03-07	49.60	50.40	48.95	50.00	362,736
2024-03-06	49.65	51.10	49.60	51.10	1,239,635
2024-03-05	49.70	50.00	49.10	49.30	223,175
2024-03-04	50.20	50.40	49.50	50.00	337,665
2024-03-01	49.15	50.80	48.80	50.80	70,532
2024-02-29	47.65	49.40	47.65	49.40	89,384
2024-02-28	48.40	48.85	47.95	47.95	22,316
2024-02-27	48.95	49.30	48.90	49.00	34,251
2024-02-26	47.95	49.45	47.95	48.80	73,754
2024-02-23	49.00	49.00	48.40	48.70	203,630
2024-02-22	49.80	49.90	49.05	49.05	182,476
2024-02-21	52.40	52.40	49.05	49.25	191,062
2024-02-20	49.30	49.50	48.60	49.00	300,324
2024-02-19	49.25	49.65	49.05	49.50	104,528
2024-02-16	49.90	50.30	49.45	50.20	122,126
2024-02-15	49.45	49.45	48.75	49.30	131,003
2024-02-14	49.60	49.95	49.40	49.60	48,873
2024-02-13	50.50	50.60	49.55	49.75	64,452
2024-02-12	51.30	51.30	49.20	50.30	98,392
2024-02-09	50.40	50.40	49.85	50.10	46,180
2024-02-08	51.10	51.20	50.30	50.30	61,709
2024-02-07	50.90	51.50	50.30	51.00	98,692
2024-02-06	51.50	51.60	51.00	51.30	62,405
2024-02-05	51.20	51.90	51.20	51.50	73,903
2024-02-02	52.50	52.90	50.80	51.10	124,155
2024-02-01	51.40	52.80	51.30	52.60	89,039
2024-01-31	51.10	52.90	51.00	52.10	249,684
2024-01-30	52.40	52.40	51.00	51.00	117,366
2024-01-29	50.60	51.40	50.60	51.20	31,676
2024-01-26	50.20	51.60	50.20	50.90	212,363
2024-01-25	50.80	51.20	50.50	50.50	174,367
2024-01-24	50.80	51.30	50.80	50.90	76,664
2024-01-23	49.90	50.80	49.75	50.30	46,739
2024-01-22	48.35	49.70	48.35	49.45	112,847
2024-01-19	50.50	50.50	49.85	49.85	166,346
2024-01-18	49.90	50.50	49.80	49.90	54,583
2024-01-17	50.00	50.00	49.10	49.45	66,294
2024-01-16	49.45	50.30	49.05	50.10	99,947
2024-01-15	49.90	50.40	49.60	49.70	149,119
2024-01-12	50.40	50.40	49.95	50.20	418,594
2024-01-11	51.00	51.00	50.30	50.50	41,328
2024-01-10	50.60	50.90	50.30	50.40	117,862
2024-01-09	51.20	51.20	50.80	50.80	111,628
2024-01-08	50.80	51.50	50.80	51.00	158,385
2024-01-05	51.00	51.60	50.50	51.60	91,872
2024-01-04	52.20	52.20	50.70	50.80	192,654
2024-01-03	53.80	53.80	51.60	51.60	87,286
2024-01-02	54.60	55.30	53.90	53.90	30,317
2024-01-01	55.10	55.10	55.10	55.10	0
2023-12-29	55.00	55.40	54.80	55.10	248,398
2023-12-28	54.40	54.40	53.70	53.90	55,026
2023-12-27	53.40	54.30	53.30	53.90	342,726
2023-12-26	52.60	52.60	52.60	52.60	0
2023-12-25	52.60	52.60	52.60	52.60	0
2023-12-22	51.80	53.20	51.80	52.60	169,549
2023-12-21	52.10	52.40	51.60	51.70	101,954
2023-12-20	52.40	52.40	51.80	52.10	147,960
2023-12-19	51.40	51.70	51.00	51.40	41,347
2023-12-18	52.50	53.10	51.10	51.60	292,935
2023-12-15	52.40	53.20	52.00	52.20	183,016
2023-12-14	50.40	52.70	50.30	50.30	666,126
2023-12-13	48.70	49.50	48.40	49.35	334,121
2023-12-12	49.95	49.95	48.45	48.70	332,266
2023-12-11	49.70	49.70	48.65	49.35	198,974
2023-12-08	49.55	50.00	49.35	49.70	87,584
2023-12-07	49.65	50.20	49.15	50.20	249,958
2023-12-06	50.20	50.70	49.75	50.20	191,620
2023-12-05	50.20	50.40	49.40	49.60	133,376
2023-12-04	50.10	50.50	49.65	50.00	108,998
2023-12-01	47.95	50.10	47.85	49.85	143,875
2023-11-30	48.60	49.60	47.65	47.95	442,943
2023-11-29	50.30	50.50	49.75	49.80	56,847
2023-11-28	50.80	51.00	49.85	51.00	672,747
2023-11-27	50.20	51.30	50.20	50.50	721,891
2023-11-24	49.85	51.70	49.85	51.60	87,207
2023-11-23	50.70	52.80	49.95	50.90	220,780
2023-11-22	51.80	51.80	50.90	50.90	275,683
2023-11-21	52.10	52.40	51.90	52.00	246,431
2023-11-20	53.70	53.80	52.90	53.10	273,296
2023-11-17	53.70	54.60	53.70	54.20	1,858,504
2023-11-16	54.90	55.60	53.60	53.60	82,981
2023-11-15	54.30	55.10	54.30	54.60	198,238
2023-11-14	52.70	53.90	52.70	53.90	709,831
2023-11-13	53.20	53.20	52.20	52.80	589,141
2023-11-10	52.40	52.70	52.00	52.40	127,761
2023-11-09	52.60	53.00	52.60	52.60	25,306
2023-11-08	52.50	53.20	52.50	53.20	30,935
2023-11-07	53.30	53.40	52.30	52.90	29,217
2023-11-06	56.50	56.50	53.80	54.50	130,071
2023-11-03	55.40	55.40	54.50	55.00	108,357
2023-11-02	54.10	55.80	53.50	55.70	2,472,220
2023-11-01	52.60	53.40	52.60	53.40	56,159
2023-10-31	52.10	53.00	52.00	53.00	425,707
2023-10-30	51.20	52.20	51.20	51.30	17,027
2023-10-27	51.70	51.90	51.10	51.30	100,561
2023-10-26	51.00	51.60	50.40	51.30	71,843
2023-10-25	51.10	51.50	50.80	51.20	66,339
2023-10-24	50.60	51.40	50.30	50.90	72,171
2023-10-23	50.00	51.50	49.80	51.00	113,078
2023-10-20	51.40	51.40	50.70	50.70	196,995
2023-10-19	51.50	51.50	50.90	51.50	391,287
2023-10-18	52.80	54.20	52.60	53.10	94,898
2023-10-17	53.40	54.00	53.40	54.00	739,773
2023-10-16	55.40	56.60	53.10	53.30	2,169,036
2023-10-13	54.50	54.70	54.10	54.60	1,954,881
2023-10-12	54.30	54.80	53.60	54.00	604,387
2023-10-11	53.40	54.00	53.30	53.70	2,083,523
2023-10-10	51.00	53.20	51.00	53.20	57,961
2023-10-09	48.25	51.00	48.25	50.60	53,321
2023-10-06	50.40	50.80	49.75	50.80	378,476
2023-10-05	50.00	50.70	49.35	50.70	2,079,238
2023-10-04	51.60	52.30	50.70	50.70	204,674
2023-10-03	51.60	52.80	51.30	52.10	522,937
2023-10-02	52.10	52.10	51.50	51.60	126,129
2023-09-29	52.70	52.70	51.70	51.70	128,038
2023-09-28	52.10	52.80	52.10	52.20	219,759
2023-09-27	51.50	54.00	51.20	52.30	217,114
2023-09-26	53.00	53.20	51.60	51.60	107,026
2023-09-25	51.00	53.00	51.00	53.00	26,655
2023-09-22	52.30	53.70	51.20	52.20	2,450,560
2023-09-21	52.60	53.10	51.80	51.80	125,768
2023-09-20	51.40	53.00	50.80	53.00	57,339
2023-09-19	49.95	51.80	49.95	51.10	239,552
2023-09-18	50.40	51.80	49.90	51.50	61,478
2023-09-15	51.90	52.30	50.60	50.60	108,242
2023-09-14	52.60	52.60	52.00	52.00	60,808
2023-09-13	52.60	52.80	50.20	52.80	333,061
2023-09-12	52.80	54.40	52.80	53.60	315,918
2023-09-11	54.20	54.20	53.80	54.20	174,867
2023-09-08	53.10	53.50	53.00	53.50	20,469
2023-09-07	53.50	53.50	52.70	52.70	17,629
2023-09-06	52.90	53.60	52.90	53.60	31,644
2023-09-05	53.30	53.70	53.30	53.70	40,390
2023-09-04	53.30	53.50	53.00	53.00	16,773
2023-09-01	54.10	54.20	53.30	53.30	103,428
2023-08-31	54.10	54.20	52.50	52.50	210,041
2023-08-30	54.90	55.00	53.90	54.10	69,840
2023-08-29	54.10	55.50	54.00	54.60	367,851
2023-08-28	54.00	54.00	54.00	54.00	0
2023-08-25	54.60	54.70	54.00	54.00	54,544
2023-08-24	54.40	55.20	54.30	55.20	49,493
2023-08-23	51.80	54.50	51.80	52.90	168,422
2023-08-22	53.40	54.20	52.60	52.60	73,171
2023-08-21	52.70	54.10	52.70	53.90	208,997
2023-08-18	53.20	53.40	52.00	52.90	162,195
2023-08-17	53.60	53.70	52.80	53.70	48,918
2023-08-16	53.00	53.90	52.90	53.70	136,872
2023-08-15	54.50	54.60	53.60	53.80	80,589
2023-08-14	55.10	55.60	54.70	54.70	236,814
2023-08-11	54.30	56.00	54.30	54.70	146,784
2023-08-10	54.40	55.80	54.40	55.50	84,222
2023-08-09	55.80	55.80	54.60	54.70	19,993
2023-08-08	54.90	55.30	54.40	54.60	120,053
2023-08-07	55.30	55.70	54.50	54.50	82,810
2023-08-04	54.60	55.80	54.50	55.80	83,172
2023-08-03	54.30	54.40	53.50	53.80	73,293
2023-08-02	56.20	56.20	54.00	54.00	34,276
2023-08-01	56.30	56.30	55.50	55.50	59,206
2023-07-31	57.30	57.40	56.30	56.30	102,691
2023-07-28	55.40	57.10	55.40	56.50	148,268
2023-07-27	56.10	57.10	56.10	56.50	62,149
2023-07-26	55.60	55.60	54.80	55.10	774,114
2023-07-25	55.30	55.80	54.90	55.20	53,940
2023-07-24	52.90	55.40	52.90	55.10	195,869
2023-07-21	54.80	54.90	54.00	54.00	79,021
2023-07-20	54.10	55.20	54.10	54.30	87,641
2023-07-19	54.60	54.70	53.90	54.20	997,634
2023-07-18	53.30	53.80	53.30	53.50	96,301
2023-07-17	53.30	53.30	52.50	52.50	45,412
2023-07-14	53.00	53.20	52.30	52.50	175,099
2023-07-13	52.40	53.20	51.90	52.60	205,193
2023-07-12	50.90	51.80	50.70	51.60	58,516
2023-07-11	49.60	50.50	49.30	50.50	38,011
2023-07-10	50.00	50.20	49.25	49.25	80,566
2023-07-07	49.20	49.90	49.05	49.65	145,326
2023-07-06	50.80	50.90	48.95	48.95	123,168
2023-07-05	51.00	51.50	50.80	50.80	53,991
2023-07-04	51.20	51.70	50.80	51.00	69,211
2023-07-03	49.20	51.10	49.20	50.60	135,914
2023-06-30	49.25	50.80	49.25	50.80	91,082
2023-06-29	50.60	50.60	50.20	50.20	49,333
2023-06-28	49.55	50.20	49.55	49.95	35,462
2023-06-27	49.50	50.40	49.35	49.70	18,162
2023-06-26	49.35	50.20	49.35	49.40	160,817
2023-06-23	50.30	50.40	49.30	49.35	105,197
2023-06-22	49.40	51.70	49.40	50.40	1,112,562
2023-06-21	50.00	52.40	50.00	51.40	297,890
2023-06-20	52.10	52.70	51.70	51.70	84,770
2023-06-19	51.40	52.80	51.40	52.20	78,224
2023-06-16	51.00	52.90	51.00	52.90	290,427
2023-06-15	51.00	52.40	51.00	52.40	194,598
2023-06-14	51.40	52.20	51.30	52.20	211,415
2023-06-13	51.00	51.50	50.70	50.80	266,943
2023-06-12	50.40	50.70	50.20	50.40	358,070
2023-06-09	49.35	50.30	49.35	49.95	142,713
2023-06-08	49.55	50.10	49.20	49.20	77,530
2023-06-07	48.50	48.85	48.40	48.85	192,185
2023-06-06	45.85	48.00	45.85	47.80	122,613
2023-06-05	46.20	47.25	45.95	46.85	152,279
2023-06-02	45.00	46.15	45.00	45.60	272,521
2023-06-01	44.30	44.65	44.15	44.40	219,092
2023-05-31	43.50	44.60	43.25	43.25	22,972,082
2023-05-30	46.15	46.15	43.20	44.95	240,926
2023-05-29	44.20	44.20	44.20	44.20	0
2023-05-26	46.05	46.15	43.15	44.20	2,211,269
2023-05-25	47.00	48.30	46.20	48.30	358,764
2023-05-24	45.50	47.30	44.45	47.30	252,107
2023-05-23	47.55	47.55	46.15	46.15	496,921
2023-05-22	47.45	47.45	46.20	46.50	581,186
2023-05-19	45.55	46.60	45.50	45.50	60,172
2023-05-18	45.50	46.15	45.50	46.15	123,596
2023-05-17	47.80	47.80	45.65	46.40	197,375
2023-05-16	45.60	47.10	44.65	46.50	149,619
2023-05-15	47.15	47.15	46.40	46.45	150,656
2023-05-12	44.50	46.80	44.50	46.45	271,965
2023-05-11	47.10	47.15	44.60	45.55	399,455
2023-05-10	48.40	48.55	46.70	47.50	411,829
2023-05-09	49.85	49.90	48.95	48.95	163,367
2023-05-08	49.20	49.20	49.20	49.20	0
2023-05-05	49.20	49.65	48.95	49.20	147,622
2023-05-04	50.00	51.20	48.65	49.00	242,207
2023-05-03	50.10	51.10	50.10	50.80	97,222
2023-05-02	50.50	51.40	50.30	50.40	512,647
2023-05-01	50.20	50.20	50.20	50.20	0
2023-04-28	49.85	50.20	49.85	50.20	126,710
2023-04-27	49.15	49.90	49.15	49.90	38,177
2023-04-26	49.30	49.55	49.00	49.25	710,035
2023-04-25	49.55	49.80	49.00	49.00	103,008
2023-04-24	50.20	50.50	49.85	50.30	265,865
2023-04-21	50.90	52.00	50.40	50.40	269,025
2023-04-20	50.60	51.40	50.40	51.00	214,930
2023-04-19	49.05	51.10	48.65	51.10	97,214
2023-04-18	50.30	50.90	49.90	50.20	192,703
2023-04-17	51.30	51.30	50.10	50.80	174,563
2023-04-14	49.85	51.20	49.05	50.80	573,205
2023-04-13	49.35	50.10	49.10	50.10	285,734
2023-04-12	52.00	52.00	50.70	51.10	714,077
2023-04-11	52.10	52.40	50.90	52.40	168,339
2023-04-10	52.10	52.10	52.10	52.10	0
2023-04-07	52.10	52.10	52.10	52.10	0
2023-04-06	52.70	52.70	51.60	52.10	520,356
2023-04-05	52.80	53.30	52.20	52.20	372,747
2023-04-04	53.50	54.00	52.90	52.90	98,867
2023-04-03	53.00	54.10	52.80	53.30	107,418
2023-03-31	53.50	53.90	52.90	52.90	251,472
2023-03-30	53.00	54.20	52.80	54.20	79,939
2023-03-29	51.60	52.90	51.60	52.10	1,228,514
2023-03-28	51.60	52.50	51.60	52.00	243,814
2023-03-27	49.00	51.30	49.00	51.30	199,283
2023-03-24	49.50	50.10	49.35	49.65	271,832
2023-03-23	49.25	50.30	49.25	49.90	235,957
2023-03-22	48.55	49.55	48.40	49.55	2,210,816
2023-03-21	49.55	49.65	48.65	49.65	480,200
2023-03-20	48.05	48.85	46.80	48.30	521,602
2023-03-17	49.05	51.00	48.85	48.85	737,677
2023-03-16	51.20	51.20	49.85	50.50	365,532
2023-03-15	53.00	53.00	50.10	50.50	1,358,810
2023-03-14	54.20	54.90	52.30	53.30	785,579
2023-03-13	53.00	54.30	52.10	53.60	207,721
2023-03-10	53.90	55.20	53.70	55.20	108,362
2023-03-09	55.40	55.40	55.00	55.20	173,412
2023-03-08	54.70	55.30	54.00	55.00	445,674
2023-03-07	56.30	56.40	55.70	55.90	381,844
2023-03-06	57.20	57.20	55.90	55.90	59,678
2023-03-03	56.50	56.80	55.70	56.70	94,822
2023-03-02	55.30	55.90	55.30	55.40	82,241
2023-03-01	53.90	55.40	53.90	54.70	112,224
2023-02-28	53.10	53.80	53.10	53.80	170,121
2023-02-27	52.00	53.70	52.00	52.90	214,329
2023-02-24	54.90	55.20	52.90	53.00	315,004
2023-02-23	52.80	54.40	52.80	54.00	116,555
2023-02-22	53.00	53.00	52.10	52.40	137,737
2023-02-21	52.10	53.80	52.10	53.40	7,853,883
2023-02-20	53.20	53.20	52.30	52.30	213,451
2023-02-17	53.00	54.10	52.80	53.10	1,424,678
2023-02-16	53.70	54.60	53.50	53.80	118,294
2023-02-15	53.80	54.10	53.50	53.80	93,802
2023-02-14	54.10	54.10	53.00	53.00	79,450
2023-02-13	53.80	54.30	53.60	54.00	75,414
2023-02-10	54.40	54.40	53.50	53.50	89,998
2023-02-09	54.80	55.40	54.40	54.40	106,894
2023-02-08	55.20	56.00	54.80	54.80	87,880
2023-02-07	54.60	55.30	54.40	55.00	64,530
2023-02-06	55.00	55.80	55.00	55.00	52,667
2023-02-03	56.20	56.50	55.70	55.80	50,493
2023-02-02	56.50	57.00	56.20	56.60	120,983
2023-02-01	55.60	56.20	55.10	56.20	115,026
2023-01-31	55.50	55.60	54.60	54.80	135,157
2023-01-30	54.70	55.90	54.70	55.30	134,550
2023-01-27	55.40	56.60	55.20	56.10	261,336
2023-01-26	54.20	55.40	54.20	54.70	30,134
2023-01-25	54.50	54.80	53.40	54.10	68,296
2023-01-24	55.10	55.10	54.10	54.60	107,158
2023-01-23	54.70	55.40	54.60	55.00	64,966
2023-01-20	53.00	54.30	53.00	54.30	54,280
2023-01-19	53.50	55.10	53.40	54.20	99,951
2023-01-18	54.90	55.30	54.00	54.00	127,933
2023-01-17	56.00	56.10	54.20	54.40	233,120
2023-01-16	55.10	56.20	54.90	55.30	107,852
2023-01-13	55.40	55.40	53.90	54.60	151,646
2023-01-12	54.80	55.90	54.80	54.80	269,672
2023-01-11	53.80	54.70	53.80	54.10	291,541
2023-01-10	54.50	54.70	53.50	54.10	153,806
2023-01-09	53.00	55.20	53.00	55.20	335,014
2023-01-06	53.50	53.70	52.20	53.00	339,765
2023-01-05	53.90	54.30	53.10	53.10	110,692
2023-01-04	52.70	54.30	52.70	53.50	335,128
2023-01-03	51.20	52.50	51.20	52.10	317,369
2023-01-02	50.90	50.90	50.90	50.90	0
2022-12-30	51.70	52.10	50.90	50.90	136,108
2022-12-29	51.70	51.80	51.30	51.80	20,781
2022-12-28	51.40	52.10	51.30	51.90	114,320
2022-12-27	51.20	51.20	51.20	51.20	0
2022-12-26	51.20	51.20	51.20	51.20	0
2022-12-23	51.10	52.10	50.20	51.20	198,889
2022-12-22	50.80	51.80	50.80	51.40	138,363
2022-12-21	49.50	51.40	49.50	51.00	290,129
2022-12-20	49.45	49.90	49.45	49.50	246,151
2022-12-19	46.85	49.95	46.85	49.10	456,096
2022-12-16	48.05	48.05	45.50	45.50	237,053
2022-12-15	47.75	47.75	46.25	47.00	313,166
2022-12-14	49.00	49.80	47.95	47.95	107,247
2022-12-13	46.50	48.25	45.90	48.25	358,595
2022-12-12	47.20	47.20	46.50	46.80	177,242
2022-12-09	49.70	49.95	47.85	47.85	430,261
2022-12-08	50.40	50.90	50.20	50.20	141,189
2022-12-07	50.30	51.10	49.85	50.40	295,567
2022-12-06	49.95	50.90	49.95	50.00	303,323
2022-12-05	47.65	51.30	47.65	49.45	252,961
2022-12-02	47.45	49.85	47.00	48.75	462,845
2022-12-01	53.40	53.50	47.60	48.55	766,097
2022-11-30	53.60	55.10	53.60	55.10	90,410
2022-11-29	54.20	54.80	53.40	54.20	466,967
2022-11-28	53.50	54.00	53.30	53.80	46,440
2022-11-25	53.70	53.80	53.10	53.60	68,848
2022-11-24	55.60	55.70	53.30	53.30	149,554
2022-11-23	55.40	55.70	54.80	55.20	108,954
2022-11-22	56.10	56.50	55.20	55.90	423,214
2022-11-21	54.10	55.20	53.50	53.50	1,630,379
2022-11-18	52.80	54.60	52.50	54.60	109,339
2022-11-17	52.60	52.70	51.80	52.00	97,265
2022-11-16	53.00	53.00	52.00	52.40	71,122
2022-11-15	53.10	53.50	52.20	52.70	159,756
2022-11-14	54.40	55.10	53.80	54.30	125,775
2022-11-11	54.60	55.10	54.60	54.70	122,314
2022-11-10	51.80	54.20	51.80	53.60	187,927
2022-11-09	52.30	53.30	52.30	53.10	230,277
2022-11-08	52.20	52.50	51.90	51.90	91,141
2022-11-07	52.70	53.30	52.10	53.10	232,565
2022-11-04	49.95	52.70	49.95	52.20	509,617
2022-11-03	49.80	50.20	48.90	49.55	845,594
2022-11-02	49.00	50.80	49.00	50.00	702,087
2022-11-01	49.95	50.80	48.95	49.35	585,302
2022-10-31	49.05	49.80	48.75	49.25	405,885
2022-10-28	48.95	50.00	48.70	49.65	224,630
2022-10-27	49.50	49.50	48.40	49.20	381,288
2022-10-26	48.30	50.20	48.10	49.90	346,699
2022-10-25	47.90	48.15	46.60	48.15	610,599
2022-10-24	50.90	50.90	46.95	47.70	375,059
2022-10-21	48.75	49.35	48.00	49.25	263,244
2022-10-20	49.45	49.65	48.15	48.75	279,685
2022-10-19	48.95	49.80	48.50	49.40	250,893
2022-10-18	49.30	50.60	49.00	49.00	419,485
2022-10-17	47.50	49.30	47.15	49.30	212,660
2022-10-14	45.50	48.10	45.50	46.45	309,087
2022-10-13	44.10	46.95	44.05	46.95	807,384
2022-10-12	47.85	47.85	46.65	46.65	159,948
2022-10-11	47.80	48.10	46.70	47.10	573,370
2022-10-10	47.90	49.30	47.85	48.05	174,428
2022-10-07	48.75	48.75	47.35	48.30	189,816
2022-10-06	48.30	48.65	47.50	47.75	152,453
2022-10-05	49.50	49.55	47.65	48.25	285,608
2022-10-04	49.65	50.20	48.60	50.10	216,069
2022-10-03	48.35	49.25	48.15	48.80	248,212
2022-09-30	48.55	49.65	47.65	48.75	183,936
2022-09-29	49.00	49.90	47.90	48.30	324,852
2022-09-28	49.75	50.10	48.60	49.75	291,989
2022-09-27	52.00	52.00	49.70	50.30	229,862
2022-09-26	51.80	52.20	49.55	50.50	340,883
2022-09-23	52.00	52.00	50.70	51.30	301,648
2022-09-22	51.90	52.30	51.20	51.20	329,751
2022-09-21	52.20	53.30	52.10	52.80	1,237,917
2022-09-20	51.50	52.70	51.20	51.70	557,003
2022-09-19	49.80	49.80	49.80	49.80	0
2022-09-16	52.00	52.40	49.80	49.80	583,475
2022-09-15	53.80	54.00	51.70	51.70	113,354
2022-09-14	53.00	53.80	52.60	53.20	485,435
2022-09-13	55.00	55.40	52.50	53.40	232,782
2022-09-12	54.50	55.50	54.00	55.00	599,021
2022-09-09	53.50	54.40	53.40	53.70	429,988
2022-09-08	52.80	53.40	52.40	53.40	112,971
2022-09-07	52.20	52.70	51.00	52.60	377,460
2022-09-06	54.50	54.50	52.00	52.00	145,539
2022-09-05	53.30	55.00	53.20	55.00	103,403
2022-09-02	53.00	54.20	52.70	54.00	224,363
2022-09-01	51.40	53.10	51.10	51.80	476,218
2022-08-31	54.80	55.70	50.50	51.40	1,047,489
2022-08-30	58.60	58.60	53.10	53.80	1,364,165
2022-08-29	58.20	58.20	58.20	58.20	0
2022-08-26	57.30	58.30	56.60	58.20	324,837
2022-08-25	58.40	58.70	55.30	56.30	308,890
2022-08-24	57.20	58.20	56.70	56.90	230,193
2022-08-23	57.20	57.70	55.90	55.90	363,991
2022-08-22	56.50	57.90	55.30	57.90	284,977
2022-08-19	57.20	57.20	56.00	56.00	213,727
2022-08-18	57.50	57.70	57.20	57.60	66,768
2022-08-17	57.40	58.40	57.10	57.20	155,763
2022-08-16	58.50	58.90	57.80	58.80	229,537
2022-08-15	59.30	59.30	58.00	58.40	194,856
2022-08-12	60.40	60.40	59.60	60.00	576,136
2022-08-11	59.20	60.70	58.70	59.20	334,720
2022-08-10	57.40	58.60	56.70	57.40	367,057
2022-08-09	55.60	57.50	55.60	56.80	41,798
2022-08-08	56.50	57.50	56.40	57.00	148,092
2022-08-05	55.80	56.50	55.50	55.90	222,650
2022-08-04	56.30	56.30	54.90	55.10	346,899
2022-08-03	54.60	55.20	54.60	55.00	3,488,414
2022-08-02	56.00	56.00	54.20	54.50	478,216
2022-08-01	56.50	56.90	55.50	55.60	1,551,982
2022-07-29	57.50	57.50	55.80	56.30	2,383,970
2022-07-28	54.80	57.00	54.80	56.00	6,879,802
2022-07-27	56.70	57.00	56.10	57.00	136,663
2022-07-26	56.70	57.50	55.70	55.80	164,702
2022-07-25	55.80	56.70	55.50	55.90	108,755
2022-07-22	57.00	57.00	55.30	55.30	110,010
2022-07-21	55.30	56.80	54.00	56.80	254,117
2022-07-20	56.70	56.70	54.30	55.20	269,597
2022-07-19	56.60	56.70	55.90	56.60	184,930
2022-07-18	54.80	58.60	54.80	56.60	302,916
2022-07-15	55.40	57.20	55.30	57.20	157,321
2022-07-14	57.50	57.50	54.70	55.70	207,775
2022-07-13	57.80	58.30	56.50	57.10	211,296
2022-07-12	56.90	57.70	56.30	57.60	123,447
2022-07-11	55.80	57.40	55.80	56.80	245,885
2022-07-08	54.80	58.20	54.80	57.10	366,389
2022-07-07	54.20	55.50	53.80	55.40	138,170
2022-07-06	54.80	55.30	53.30	53.40	222,083
2022-07-05	57.00	57.20	54.30	54.60	286,317
2022-07-04	55.90	56.60	55.80	56.50	400,838
2022-07-01	59.40	59.40	54.70	55.80	439,017
2022-06-30	57.80	58.10	55.40	55.50	530,570
2022-06-29	59.40	59.60	57.90	58.10	368,386
2022-06-28	60.10	60.70	59.60	59.60	99,381
2022-06-27	59.50	61.40	58.90	59.20	349,961
2022-06-24	57.10	60.20	57.10	60.20	564,484
2022-06-23	57.10	57.90	56.90	56.90	158,259
2022-06-22	58.10	58.20	57.40	57.70	88,403
2022-06-21	58.60	59.20	57.60	59.10	272,414
2022-06-20	57.70	59.40	57.70	58.40	744,607
2022-06-17	59.30	60.20	58.10	58.60	349,679
2022-06-16	61.50	61.50	57.30	57.30	192,410
2022-06-15	60.30	60.50	59.20	60.40	230,556
2022-06-14	59.20	61.30	59.00	59.00	139,058
2022-06-13	60.30	60.30	58.50	59.90	712,686
2022-06-10	64.20	65.90	61.40	61.40	848,906
2022-06-09	65.20	67.00	63.90	63.90	295,499
2022-06-08	64.90	66.00	64.80	65.20	1,917,342
2022-06-07	63.20	65.90	63.20	64.80	2,088,525
2022-06-06	64.80	65.30	63.60	63.60	92,332
2022-06-03	64.30	64.30	64.30	64.30	0
2022-06-02	64.30	64.30	64.30	64.30	0
2022-06-01	65.00	65.40	63.80	64.30	131,515
2022-05-31	64.80	65.80	64.20	64.20	574,642
2022-05-30	63.70	64.80	63.70	64.80	132,146
2022-05-27	61.90	63.90	61.80	63.00	438,669
2022-05-26	60.30	61.30	59.80	61.10	179,830
2022-05-25	61.70	62.00	59.60	59.80	520,962
2022-05-24	61.70	62.00	60.80	61.40	265,447
2022-05-23	61.50	62.70	61.40	62.30	308,419
2022-05-20	61.10	62.30	60.70	61.20	212,531
2022-05-19	61.90	61.90	60.40	61.30	163,466
2022-05-18	62.70	63.80	62.30	62.30	231,292
2022-05-17	63.10	63.40	62.10	62.80	82,602
2022-05-16	60.50	62.80	60.50	61.90	158,945
2022-05-13	61.50	62.30	60.60	62.00	152,104
2022-05-12	59.80	60.80	58.90	60.20	238,232
2022-05-11	59.70	61.80	59.60	60.90	197,091
2022-05-10	58.40	60.50	58.40	60.10	360,793
2022-05-09	58.60	59.10	57.70	57.90	147,000
2022-05-06	60.90	60.90	57.00	59.00	994,536
2022-05-05	62.10	62.30	58.00	58.50	1,259,703
2022-05-04	62.10	62.10	60.80	61.40	231,080
2022-05-03	65.10	65.10	61.40	61.90	224,615
2022-05-02	63.90	63.90	63.90	63.90	0
2022-04-29	63.00	64.40	62.40	63.90	303,098
2022-04-28	61.10	62.60	61.10	62.10	98,560
2022-04-27	61.40	61.60	60.50	60.90	133,200
2022-04-26	58.70	62.20	58.70	61.40	162,502
2022-04-25	59.00	61.30	59.00	60.30	385,453
2022-04-22	60.90	62.10	60.90	62.10	211,181
2022-04-21	61.90	62.20	61.00	62.20	433,621
2022-04-20	63.70	64.10	61.20	61.80	301,523
2022-04-19	64.10	65.20	62.80	63.90	503,152
2022-04-18	64.20	64.20	64.20	64.20	0
2022-04-15	64.20	64.20	64.20	64.20	0
2022-04-14	67.20	67.20	63.10	64.20	522,248
2022-04-13	71.40	71.50	68.60	69.80	1,124,163
2022-04-12	71.40	71.70	70.20	71.70	369,705
2022-04-11	73.60	73.60	69.90	71.60	207,348
2022-04-08	71.00	74.10	71.00	72.00	288,839
2022-04-07	73.30	73.30	70.20	70.30	269,875
2022-04-06	76.20	76.20	72.10	74.10	222,477
2022-04-05	72.40	73.20	71.60	72.00	209,004
2022-04-04	76.10	76.10	71.80	71.80	84,657
2022-04-01	72.50	73.50	71.20	72.10	266,467
2022-03-31	74.00	74.55	70.75	70.75	421,632
2022-03-30	73.60	74.40	72.85	73.00	216,316
2022-03-29	68.70	73.65	68.60	72.10	967,134
2022-03-28	68.95	69.80	68.95	69.20	87,002
2022-03-25	69.95	69.95	68.25	68.40	826,343
2022-03-24	68.45	70.05	68.30	70.00	271,532
2022-03-23	67.50	68.50	67.50	68.50	155,445
2022-03-22	67.05	68.80	67.05	68.00	117,769
2022-03-21	67.80	68.95	67.70	68.20	162,500
2022-03-18	68.45	68.50	66.35	66.40	1,666,714
2022-03-17	70.25	70.25	68.65	69.50	300,954
2022-03-16	63.70	70.60	63.70	69.55	1,020,237
2022-03-15	65.15	66.15	63.70	65.25	769,546
2022-03-14	67.65	67.90	65.45	66.50	530,709
2022-03-11	64.35	67.15	64.35	66.15	241,863
2022-03-10	64.95	65.55	63.55	64.20	519,176
2022-03-09	61.75	63.80	61.25	63.80	434,653
2022-03-08	59.10	61.60	58.90	61.10	182,755
2022-03-07	58.75	61.40	55.90	60.65	718,319
2022-03-04	63.40	63.40	59.55	59.55	227,021
2022-03-03	61.05	64.05	61.05	63.15	380,558
2022-03-02	61.80	61.95	60.45	61.45	471,061
2022-03-01	63.10	64.10	61.65	61.90	524,340
2022-02-28	63.00	63.00	59.85	61.10	688,842
2022-02-25	62.55	64.55	61.55	64.30	393,621
2022-02-24	64.00	64.00	60.95	63.15	1,392,666
2022-02-23	65.20	65.45	64.45	64.70	275,917
2022-02-22	65.25	65.45	64.05	64.50	275,706
2022-02-21	67.55	67.90	65.75	66.45	180,656
2022-02-18	68.25	68.50	66.50	66.80	209,903
2022-02-17	69.00	69.00	67.80	68.45	297,377
2022-02-16	69.00	69.45	67.80	69.25	713,239
2022-02-15	66.30	70.15	66.30	68.65	1,091,524
2022-02-14	67.45	67.45	64.65	64.80	1,256,409
2022-02-11	69.30	69.60	68.25	68.25	652,903
2022-02-10	71.05	71.45	69.70	70.50	291,364
2022-02-09	68.50	71.00	68.00	70.45	1,292,093
2022-02-08	65.10	69.00	65.10	65.95	290,455
2022-02-07	64.30	66.90	64.30	65.95	209,685
2022-02-04	68.55	68.55	65.90	66.00	224,172
2022-02-03	64.10	67.05	64.10	67.05	123,481
2022-02-02	66.70	67.40	65.35	65.35	149,737
2022-02-01	66.90	67.60	66.65	66.85	346,621
2022-01-31	66.90	66.90	65.40	66.20	256,388
2022-01-28	65.90	67.30	64.55	67.10	790,114
2022-01-27	64.15	66.10	64.00	65.05	637,105
2022-01-26	66.45	66.60	64.35	64.35	1,035,453
2022-01-25	64.00	65.75	64.00	65.10	441,209
2022-01-24	66.05	66.25	63.40	63.60	505,951
2022-01-21	66.00	67.90	65.80	67.40	914,089
2022-01-20	65.60	66.55	65.45	66.15	212,324
2022-01-19	67.80	67.80	65.20	65.35	298,735
2022-01-18	68.25	68.55	66.40	66.40	332,665
2022-01-17	67.85	68.90	67.10	68.90	420,509
2022-01-14	66.55	68.75	66.55	68.45	974,343
2022-01-13	65.15	67.50	64.65	66.85	2,900,019
2022-01-12	65.00	65.25	63.95	64.95	516,690
2022-01-11	65.35	65.65	64.70	65.20	307,882
2022-01-10	64.30	66.00	64.30	65.10	192,849
2022-01-07	64.20	64.55	63.70	64.20	174,249
2022-01-06	63.45	64.15	63.45	64.00	235,606
2022-01-05	63.30	63.85	63.20	63.45	520,023
2022-01-04	62.40	63.80	62.40	63.10	386,696
2022-01-03	60.95	60.95	60.95	60.95	0
2021-12-31	60.65	61.20	60.30	60.95	242,549
2021-12-30	61.60	61.60	60.00	60.65	823,569
2021-12-29	61.00	61.65	60.00	60.00	591,052
2021-12-28	59.15	59.15	59.15	59.15	0
2021-12-27	59.15	59.15	59.15	59.15	0
2021-12-24	60.55	60.90	59.15	59.15	82,054
2021-12-23	60.50	60.80	59.80	60.80	1,831,198
2021-12-22	58.25	59.60	58.25	59.50	253,350
2021-12-21	59.35	60.20	59.20	59.70	374,188
2021-12-20	58.70	59.45	58.30	58.40	171,665
2021-12-17	59.00	60.35	58.90	59.15	2,119,996
2021-12-16	58.25	59.00	58.00	58.00	104,480
2021-12-15	56.30	57.45	56.05	57.45	348,981
2021-12-14	55.95	56.60	55.55	56.60	281,115
2021-12-13	57.90	57.90	55.30	55.30	562,733
2021-12-10	58.50	58.50	54.75	54.95	1,617,337
2021-12-09	58.70	58.95	57.65	58.00	493,552
2021-12-08	58.05	59.00	55.75	58.55	692,337
2021-12-07	59.50	59.50	57.40	58.75	1,253,375
2021-12-06	59.00	59.05	57.75	57.80	484,891
2021-12-03	58.50	59.65	57.70	58.15	1,531,936
2021-12-02	59.85	59.85	57.95	58.10	812,765
2021-12-01	58.10	58.75	57.20	58.75	889,613
2021-11-30	58.00	58.05	56.05	56.60	1,011,071
2021-11-29	57.40	58.95	57.05	57.05	1,005,392
2021-11-26	62.00	62.00	55.70	56.00	2,099,079
2021-11-25	62.55	63.00	62.10	62.40	137,218
2021-11-24	65.70	65.70	61.60	62.10	528,141
2021-11-23	66.90	67.05	64.60	64.90	234,168
2021-11-22	70.20	70.20	66.30	66.30	289,192
2021-11-19	67.95	67.95	66.65	67.20	139,791
2021-11-18	68.50	68.95	67.65	68.55	437,851
2021-11-17	69.15	69.55	68.35	68.35	2,729,676
2021-11-16	70.05	70.40	67.70	68.35	338,332
2021-11-15	68.95	69.85	68.05	69.00	392,523
2021-11-12	69.35	70.25	68.75	68.75	165,760
2021-11-11	69.05	71.15	68.80	69.60	755,175
2021-11-10	68.90	70.35	68.65	68.90	1,135,884
2021-11-09	69.55	70.25	68.25	69.10	863,920
2021-11-08	70.00	70.45	68.05	68.40	785,647
2021-11-05	70.00	70.00	68.05	68.95	1,316,166
2021-11-04	70.00	70.00	67.00	68.25	243,326
2021-11-03	73.00	73.00	71.00	73.00	1,099,243
2021-11-02	72.50	73.00	72.50	73.00	760,920
2021-11-01	72.50	71.00	71.00	71.00	814,808
2021-10-29	73.63	73.50	73.00	72.50	2,114,159
2021-10-28	75.55	75.00	74.00	74.00	1,325,921
2021-10-27	78.55	78.55	75.30	75.30	687,491
2021-10-26	78.40	78.40	76.35	76.75	619,839
2021-10-25	77.75	77.75	75.00	76.70	301,301
2021-10-22	76.70	77.00	75.80	76.10	173,528
2021-10-21	80.00	80.00	76.85	76.85	280,054
2021-10-20	79.10	79.55	78.45	79.00	491,066
2021-10-19	79.20	79.40	78.30	79.00	300,532
2021-10-18	77.90	79.85	77.90	79.15	454,822
2021-10-15	77.20	80.00	77.20	78.00	1,325,374
2021-10-14	81.35	81.65	78.85	79.00	1,621,767
2021-10-13	80.65	81.05	80.05	80.20	366,080
2021-10-12	80.80	81.40	79.95	80.45	267,551
2021-10-11	80.95	82.10	80.45	80.45	280,730
2021-10-08	82.55	82.75	80.45	80.60	535,679
2021-10-07	82.00	83.25	81.15	81.60	762,246
2021-10-06	81.25	81.60	78.65	80.60	1,049,958
2021-10-05	79.40	81.85	79.30	81.10	531,011
2021-10-04	84.70	84.70	79.95	80.05	391,013
2021-10-01	82.05	84.05	81.50	84.05	714,356
2021-09-30	81.90	82.30	80.20	81.20	534,621
2021-09-29	79.75	81.25	79.40	81.00	776,912
2021-09-28	79.15	79.80	77.65	79.50	1,023,226
2021-09-27	77.75	78.45	75.85	77.10	1,367,908
2021-09-24	76.25	76.70	75.40	75.40	212,901
2021-09-23	78.30	78.40	76.15	77.25	901,727
2021-09-22	75.75	78.05	75.65	77.30	432,414
2021-09-21	75.05	75.70	73.55	74.25	417,723
2021-09-20	76.40	76.40	73.40	74.45	968,839
2021-09-17	76.85	79.00	76.10	76.10	886,138
2021-09-16	80.75	81.00	75.55	76.40	611,722
2021-09-15	80.70	83.50	80.45	81.60	692,198
2021-09-14	80.45	81.80	80.00	80.50	657,750
2021-09-13	77.90	80.65	77.40	80.60	391,682
2021-09-10	77.95	79.00	77.95	78.80	286,855
2021-09-09	78.60	79.90	77.40	77.40	255,828
2021-09-08	77.55	79.65	76.90	79.40	406,119
2021-09-07	79.40	79.80	77.40	77.40	167,658
2021-09-06	79.80	80.25	78.40	79.25	158,523
2021-09-03	80.65	81.40	78.05	80.00	363,714
2021-09-02	80.15	84.65	80.15	80.85	830,721
2021-09-01	76.70	82.70	76.70	82.25	1,238,929
2021-08-31	67.80	76.95	67.80	76.45	1,288,841
2021-08-30	71.30	71.30	71.30	71.30	0
2021-08-27	71.60	72.10	70.80	71.30	544,679
2021-08-26	69.45	71.75	69.45	71.10	288,566
2021-08-25	71.40	71.65	70.15	70.40	219,622
2021-08-24	68.90	70.75	68.80	70.05	469,767
2021-08-23	67.15	68.65	66.85	68.40	252,548
2021-08-20	67.40	67.45	66.05	67.15	358,472
2021-08-19	68.85	69.25	67.35	67.35	635,956
2021-08-18	67.00	69.50	63.05	68.65	867,423
2021-08-17	66.15	66.95	65.70	66.70	595,467
2021-08-16	65.85	67.50	65.80	67.45	235,656
2021-08-13	65.85	66.55	65.35	66.55	222,725
2021-08-12	65.95	66.45	65.25	65.70	154,953
2021-08-11	65.25	67.00	64.70	66.25	468,121
2021-08-10	64.20	66.25	64.20	65.85	280,466
2021-08-09	67.70	67.70	65.55	65.55	56,805
2021-08-06	66.85	67.50	66.00	66.00	375,355
2021-08-05	66.05	68.20	64.45	67.60	1,029,258
2021-08-04	65.80	66.00	64.45	64.70	208,854
2021-08-03	64.90	66.05	64.70	65.20	345,143
2021-08-02	63.20	65.15	63.15	64.30	472,586
2021-07-30	65.30	65.30	63.00	63.25	219,371
2021-07-29	64.10	64.75	63.45	63.55	371,288
2021-07-28	63.20	64.60	63.20	63.40	280,145
2021-07-27	64.10	64.10	62.25	62.60	503,751
2021-07-26	62.70	64.15	62.20	63.05	267,584
2021-07-23	63.90	64.65	63.05	63.75	212,345
2021-07-22	63.80	65.10	63.25	63.25	301,363
2021-07-21	61.80	64.05	61.80	63.15	461,153
2021-07-20	62.05	64.15	62.05	63.10	390,652
2021-07-19	64.20	64.40	63.05	63.15	959,259
2021-07-16	65.45	65.80	64.70	64.70	434,963
2021-07-15	65.50	65.70	64.35	64.65	453,597
2021-07-14	63.00	64.90	63.00	64.20	559,889
2021-07-13	65.00	66.45	63.55	64.55	630,841
2021-07-12	65.95	66.50	64.20	66.50	1,715,869
2021-07-09	65.15	68.00	65.15	66.45	562,978
2021-07-08	67.55	67.55	66.00	66.90	508,558
2021-07-07	66.60	68.25	66.60	68.15	251,196
2021-07-06	68.00	68.00	66.20	66.95	225,866
2021-07-05	65.15	68.10	65.15	68.10	149,974
2021-07-02	67.15	67.15	66.05	67.05	232,745
2021-07-01	66.75	68.45	66.75	66.85	247,783
2021-06-30	66.10	68.95	66.10	67.80	575,670
2021-06-29	64.85	68.50	64.85	67.80	605,877
2021-06-28	68.40	68.40	65.95	66.30	476,033
2021-06-25	69.35	69.60	68.30	68.60	297,563
2021-06-24	65.70	71.10	65.70	69.05	1,337,693
2021-06-23	65.60	66.60	64.60	64.60	1,004,735
2021-06-22	66.65	67.10	64.20	64.45	903,555
2021-06-21	63.55	67.35	63.55	66.20	1,118,806
2021-06-18	70.85	71.25	66.45	66.45	1,909,917
2021-06-17	71.20	72.30	70.60	71.70	1,247,215
2021-06-16	72.00	72.90	71.40	72.90	100,156
2021-06-15	73.60	73.60	71.40	71.75	304,754
2021-06-14	72.30	73.55	71.65	73.25	331,149
2021-06-11	70.45	72.70	70.45	72.35	248,671
2021-06-10	73.75	73.75	70.80	72.55	583,961
2021-06-09	70.90	72.80	70.45	71.65	373,130
2021-06-08	72.70	72.90	70.00	71.15	703,715
2021-06-07	73.60	75.10	73.00	73.80	272,932
2021-06-04	74.50	74.90	72.15	74.35	708,595
2021-06-03	75.70	75.90	74.60	75.00	639,944
2021-06-02	74.45	76.75	74.25	75.10	1,673,216
2021-06-01	73.00	75.70	72.45	74.80	1,782,670
2021-05-28	70.25	74.20	69.60	72.75	1,134,399
2021-05-27	67.80	70.45	67.80	70.40	410,227
2021-05-26	69.85	69.90	68.10	69.75	593,824
2021-05-25	66.50	70.10	66.30	69.55	1,001,885
2021-05-24	66.45	66.65	64.30	65.30	432,981
2021-05-21	64.00	67.85	64.00	66.30	591,632
2021-05-20	63.85	64.90	63.40	64.30	612,485
2021-05-19	64.05	64.40	63.05	63.50	368,246
2021-05-18	64.85	65.00	63.80	64.45	348,123
2021-05-17	64.80	64.95	62.90	63.85	523,525
2021-05-14	64.20	65.25	63.80	64.75	473,167
2021-05-13	64.45	64.90	63.55	63.55	527,000
2021-05-12	65.45	65.60	64.00	64.95	362,790
2021-05-11	65.50	66.05	64.10	66.00	584,412
2021-05-10	67.10	67.90	65.60	65.80	365,781
2021-05-07	65.20	67.30	65.10	66.90	389,884
2021-05-06	63.80	65.50	63.55	65.20	530,553
2021-05-05	61.80	64.00	61.80	63.90	403,278
2021-05-04	66.15	66.15	60.80	60.95	1,951,647
2021-04-30	63.00	64.10	62.85	63.20	466,585
2021-04-29	66.20	66.20	63.80	64.50	1,651,936
2021-04-28	65.50	66.10	64.50	64.50	355,469
2021-04-27	65.45	65.70	64.65	64.65	99,873
2021-04-26	67.20	67.20	64.90	65.85	257,383
2021-04-23	65.25	65.80	64.95	65.40	233,547
2021-04-22	66.35	66.35	65.00	65.50	371,177
2021-04-21	65.90	66.20	65.20	66.20	267,258
2021-04-20	69.10	69.10	64.70	65.10	621,890
2021-04-19	66.05	68.30	66.05	67.20	266,764
2021-04-16	67.75	68.80	67.30	68.10	434,823
2021-04-15	66.90	67.80	66.45	67.30	554,295
2021-04-14	68.60	68.75	66.60	67.50	1,242,036
2021-04-13	66.55	67.70	65.95	67.15	1,498,153
2021-04-12	66.40	67.00	65.20	66.80	567,943
2021-04-09	67.45	67.65	66.15	66.20	1,327,576
2021-04-08	66.75	68.15	66.75	67.75	2,354,721
2021-04-07	64.50	67.30	64.45	66.40	1,203,289
2021-04-06	61.65	64.85	61.65	64.25	559,284
2021-04-01	62.40	62.40	60.90	60.90	743,763
2021-03-31	62.38	62.68	61.32	61.32	901,547
2021-03-30	61.92	62.98	61.26	62.08	833,345
2021-03-29	62.64	62.64	60.38	60.74	476,431
2021-03-26	59.18	61.50	59.04	61.00	1,336,257
2021-03-25	58.44	59.36	57.12	58.28	550,597
2021-03-24	57.64	59.82	56.98	58.68	1,637,760
2021-03-23	58.94	59.86	57.40	58.90	1,017,385
2021-03-22	59.70	60.64	59.50	60.12	566,788
2021-03-19	62.62	62.92	59.64	59.64	1,674,098
2021-03-18	62.78	63.82	62.00	62.32	1,488,605
2021-03-17	63.66	63.84	62.26	62.70	441,745
2021-03-16	64.86	64.98	63.84	64.40	371,646
2021-03-15	63.72	65.30	63.72	65.04	323,177
2021-03-12	64.12	64.40	63.38	63.64	241,249
2021-03-11	64.96	65.22	63.44	64.02	641,676
2021-03-10	64.00	65.50	62.38	64.38	2,009,679
2021-03-09	62.98	63.62	62.16	62.48	514,727
2021-03-08	63.62	64.00	62.04	62.54	773,447
2021-03-05	65.48	65.96	64.38	64.38	558,983
2021-03-04	66.54	66.94	65.78	65.92	3,226,260
2021-03-03	68.10	68.62	66.72	67.58	354,548
2021-03-02	65.40	67.66	65.40	67.22	631,255
2021-03-01	63.96	67.22	63.96	67.14	1,232,326
2021-02-26	63.50	65.86	62.34	62.82	2,467,564
2021-02-25	67.04	67.48	64.68	64.90	2,063,451
2021-02-24	67.38	69.26	66.78	67.80	942,619
2021-02-23	67.82	67.98	65.62	67.52	1,430,589
2021-02-22	65.72	67.14	65.72	66.78	815,344
2021-02-19	65.90	67.70	65.68	67.60	667,026
2021-02-18	67.88	68.98	66.22	66.30	794,084
2021-02-17	69.04	69.58	67.28	68.48	1,513,597
2021-02-16	71.48	72.46	69.92	70.16	409,682
2021-02-15	70.92	71.42	70.66	71.30	1,514,199
2021-02-12	69.00	71.96	69.00	70.80	366,368
2021-02-11	70.98	71.34	70.36	70.72	572,420
2021-02-10	72.96	72.96	69.24	70.14	886,887
2021-02-09	69.00	72.88	68.96	72.18	895,776
2021-02-08	71.30	71.30	68.20	68.52	1,107,799
2021-02-05	69.26	73.52	69.26	71.52	2,069,490
2021-02-04	65.26	68.70	65.26	67.72	1,748,368
2021-02-03	63.60	66.88	63.60	65.80	678,625
2021-02-02	63.26	65.94	63.00	65.56	1,512,804
2021-02-01	61.48	62.94	61.34	62.40	763,125
2021-01-29	61.36	63.58	60.26	62.96	1,817,853
2021-01-28	62.24	63.44	60.96	62.74	727,347
2021-01-27	60.00	66.62	60.00	63.38	1,976,926
2021-01-26	62.06	63.78	61.64	62.80	1,220,590
2021-01-25	61.18	62.44	60.00	61.02	1,091,151
2021-01-22	61.00	63.20	61.00	61.76	2,023,203
2021-01-21	61.76	64.84	60.76	63.76	1,733,819
2021-01-20	60.94	63.60	60.26	63.60	1,594,736
2021-01-19	58.50	60.34	58.50	59.42	697,359
2021-01-18	58.40	58.74	58.04	58.32	454,575
2021-01-15	57.70	58.90	57.48	58.50	726,902
2021-01-14	57.40	58.20	56.84	58.00	596,903
2021-01-13	57.76	57.86	56.32	57.02	464,590
2021-01-12	56.02	57.60	55.82	57.30	1,239,438
2021-01-11	59.50	59.50	55.50	56.34	783,697
2021-01-08	58.90	58.90	57.80	57.88	1,227,225
2021-01-07	58.28	58.44	56.72	58.30	1,476,952
2021-01-06	55.84	56.96	55.22	56.76	1,275,694
2021-01-05	59.62	59.62	55.38	56.50	1,320,537
2021-01-04	60.92	60.92	57.72	57.94	435,166
2020-12-31	59.64	60.16	58.78	59.66	401,447
2020-12-30	60.94	61.02	59.58	59.76	246,352
2020-12-29	60.34	61.06	60.10	60.56	1,024,277
2020-12-24	59.66	60.94	59.22	60.00	450,111
2020-12-23	57.00	60.62	57.00	60.62	596,538
2020-12-22	59.12	59.88	58.72	59.88	398,654
2020-12-21	61.10	61.10	57.74	59.82	1,312,110
2020-12-18	61.32	63.28	61.16	62.40	1,263,929
2020-12-17	61.76	61.76	59.26	60.80	1,303,538
2020-12-16	59.88	60.48	59.44	60.04	270,055
2020-12-15	58.56	60.26	58.38	59.82	300,332
2020-12-14	57.46	59.06	57.46	58.62	746,096
2020-12-11	58.68	58.68	56.04	56.24	1,805,631
2020-12-10	57.80	61.30	57.32	58.14	1,860,868
2020-12-09	61.00	61.50	60.32	60.32	362,098
2020-12-08	60.00	60.66	59.88	59.90	494,380
2020-12-07	58.54	60.76	58.24	59.88	1,246,587
2020-12-04	58.88	58.90	57.52	57.54	765,508
2020-12-03	57.38	59.34	57.12	58.32	839,280
2020-12-02	59.00	59.28	56.54	57.88	1,007,373
2020-12-01	57.48	58.60	56.70	58.00	695,857
2020-11-30	61.00	61.00	55.38	55.38	3,895,380
2020-11-27	61.70	62.00	60.84	61.02	594,136
2020-11-26	61.16	61.44	60.38	60.76	497,266
2020-11-25	61.16	61.76	60.66	60.66	845,780
2020-11-24	60.76	61.64	58.92	61.12	998,131
2020-11-23	59.16	59.80	58.30	58.50	681,343
2020-11-20	59.50	59.50	58.22	58.60	627,384
2020-11-19	60.12	60.66	59.08	59.52	1,447,837
2020-11-18	59.72	61.08	59.16	60.84	560,068
2020-11-17	61.98	62.32	60.60	61.78	729,357
2020-11-16	61.14	62.40	60.58	62.26	749,982
2020-11-13	60.00	60.38	58.92	60.00	877,875
2020-11-12	61.00	61.46	60.00	60.66	2,991,656
2020-11-11	58.70	62.24	58.70	60.02	1,939,267
2020-11-10	57.88	58.94	56.56	58.44	2,375,924
2020-11-09	53.26	58.80	53.12	57.00	2,597,074
2020-11-06	50.80	52.78	50.80	51.46	828,940
2020-11-05	49.50	50.66	49.48	50.30	832,373
2020-11-04	46.05	49.36	46.04	49.22	878,011
2020-11-03	48.13	48.93	47.93	48.52	2,026,886
2020-11-02	45.75	47.51	44.79	47.40	1,351,687
2020-10-30	46.01	46.51	44.24	44.40	1,274,764
2020-10-29	47.24	47.40	45.40	46.57	1,423,910
2020-10-28	48.30	49.44	46.99	47.66	1,357,558
2020-10-27	53.80	53.80	49.87	50.16	787,167
2020-10-26	49.92	52.44	49.92	51.54	1,443,309
2020-10-23	50.76	52.62	48.39	52.10	2,462,756
2020-10-22	46.44	48.49	46.26	48.36	783,628
2020-10-21	47.91	48.18	46.10	46.10	1,083,279
2020-10-20	47.62	48.10	46.95	47.78	823,973
2020-10-16	46.45	46.69	44.95	45.71	1,155,937
2020-10-15	45.01	46.66	44.37	46.07	1,145,656
2020-10-14	45.48	46.36	44.91	45.57	1,006,430
2020-10-13	47.50	47.50	45.14	45.43	1,649,997
2020-10-12	45.86	47.73	45.86	46.59	947,307
2020-10-09	48.25	48.25	47.22	47.28	1,591,660
2020-10-08	47.98	48.29	47.33	47.67	3,168,052
2020-10-07	47.88	49.18	47.16	47.66	1,595,002
2020-10-06	49.19	49.19	47.00	48.09	1,943,133
2020-10-05	51.14	51.26	48.17	48.99	1,789,949
2020-10-02	47.60	50.66	46.26	50.50	2,475,111
2020-10-01	48.12	48.77	47.18	47.81	3,366,016
2020-09-30	46.76	48.37	46.11	47.46	2,937,094
2020-09-29	46.84	47.32	45.01	46.46	2,756,073
2020-09-28	44.02	46.60	44.02	46.02	1,661,065
2020-09-25	44.53	45.42	43.35	43.87	1,348,773
2020-09-24	46.80	46.80	43.50	44.65	1,172,682
2020-09-23	45.14	46.09	44.27	44.60	2,751,961
2020-09-22	44.80	46.72	43.53	45.58	2,844,256
2020-09-21	49.81	49.81	44.87	45.15	3,407,706
2020-09-18	47.40	48.70	47.04	48.06	30,239,354
2020-09-17	49.50	49.50	47.67	48.30	3,349,960
2020-09-16	51.78	51.78	47.86	49.15	8,090,817
2020-09-15	49.79	49.85	48.51	49.42	3,618,807
2020-09-14	47.84	51.44	47.84	49.21	2,746,584
2020-09-11	54.30	54.30	49.82	50.20	3,018,053
2020-09-10	55.58	55.58	51.52	52.92	2,869,426
2020-09-09	50.16	53.54	49.43	52.92	3,518,064
2020-09-08	48.86	50.68	48.85	48.96	4,833,687
2020-09-07	47.00	49.66	47.00	48.39	3,050,611
2020-09-04	47.56	50.24	47.56	48.90	2,574,595
2020-09-03	51.46	51.46	48.53	49.03	4,550,355
2020-09-02	53.88	53.88	50.60	50.62	4,447,753
2020-09-01	50.12	54.42	48.80	53.29	6,492,111
2020-08-28	55.90	55.90	52.14	52.83	2,184,925
2020-08-27	54.14	54.84	53.10	53.44	1,618,587
2020-08-26	56.72	57.02	54.62	55.04	3,026,299
2020-08-25	59.12	59.12	55.26	55.71	2,830,013
2020-08-24	56.76	58.20	54.22	57.96	3,332,650
2020-08-21	53.00	56.62	53.00	56.13	3,411,980
2020-08-20	58.08	58.08	54.48	54.61	2,554,743
2020-08-19	55.88	56.82	55.60	56.74	2,286,068
2020-08-18	54.00	55.88	53.02	54.76	2,730,367
2020-08-17	54.90	56.84	54.10	54.27	2,024,754
2020-08-14	54.00	56.86	54.00	56.62	1,564,484
2020-08-13	55.98	56.60	54.84	56.46	1,616,356
2020-08-12	55.28	56.86	55.02	55.40	4,849,887
2020-08-11	53.02	56.56	52.88	55.86	3,084,228
2020-08-10	52.50	52.84	51.40	52.50	942,437
2020-08-07	49.19	52.96	49.19	52.23	2,552,686
2020-08-06	51.50	52.56	49.84	50.76	3,041,790
2020-08-05	54.34	54.34	51.14	52.65	3,386,538
2020-08-04	52.50	52.50	50.96	51.74	4,307,943
2020-08-03	52.14	52.14	49.71	51.69	3,702,911
2020-07-31	52.52	52.52	50.10	51.53	5,384,453
2020-07-30	55.54	55.56	50.94	56.16	3,642,708
2020-07-29	59.60	59.60	55.06	56.16	2,075,830
2020-07-28	57.46	58.12	56.68	57.64	3,081,441
2020-07-27	57.64	57.92	56.04	57.41	2,162,047
2020-07-24	57.22	58.12	56.40	57.86	2,342,013
2020-07-23	60.58	60.58	57.50	57.72	2,183,088
2020-07-22	60.96	61.02	59.00	60.70	2,087,443
2020-07-21	59.86	61.68	59.68	60.70	2,809,561
2020-07-20	56.70	59.86	56.70	59.66	2,244,900
2020-07-17	61.98	62.00	58.88	59.66	1,642,442
2020-07-16	59.56	61.50	59.12	61.25	2,450,044
2020-07-15	60.36	61.02	59.34	59.91	2,980,340
2020-07-14	60.74	61.18	59.08	59.27	2,794,425
2020-07-13	60.56	61.56	59.80	61.66	2,544,174
2020-07-10	58.52	60.14	58.14	59.51	3,960,096
2020-07-09	60.00	60.86	58.86	59.30	3,801,044
2020-07-08	58.54	60.36	58.00	59.83	2,278,642
2020-07-07	59.12	59.24	57.66	59.01	2,428,481
2020-07-06	60.74	61.64	58.56	59.90	3,707,157
2020-07-03	62.18	62.18	58.36	58.75	1,990,508
2020-07-02	59.00	60.84	57.50	59.14	4,299,147
2020-07-01	56.16	58.60	55.82	56.47	4,950,959
2020-06-30	57.28	57.70	55.78	57.00	4,042,574
2020-06-29	54.44	57.24	53.88	53.51	4,085,607
2020-06-26	54.32	56.06	54.32	55.07	1,632,632
2020-06-25	53.84	55.14	52.42	53.86	4,279,214
2020-06-24	54.94	56.74	53.62	55.68	2,789,240
2020-06-23	55.42	56.42	54.82	55.68	2,945,784
2020-06-22	56.24	56.78	53.76	54.93	3,862,072
2020-06-19	58.40	60.16	57.18	58.04	3,242,851
2020-06-18	58.16	59.84	57.10	58.04	3,603,651
2020-06-17	58.88	60.46	58.76	59.80	2,558,018
2020-06-16	58.56	63.00	58.56	59.80	2,288,552
2020-06-15	57.12	59.40	56.68	56.94	7,474,709
2020-06-12	59.52	59.64	55.46	58.90	5,385,501
2020-06-11	61.42	61.42	56.02	56.64	7,331,961
2020-06-10	61.12	61.12	57.58	58.39	7,533,405
2020-06-09	59.00	60.48	58.44	59.46	6,008,631
2020-06-08	65.10	65.10	58.14	59.93	5,266,789
2020-06-05	63.96	63.96	60.32	62.00	4,688,932
2020-06-04	60.64	63.02	60.10	60.95	7,402,306
2020-06-03	57.00	62.98	55.66	62.79	9,343,482
2020-06-02	52.42	56.88	52.18	56.95	7,594,249
2020-05-29	55.18	56.84	51.18	56.81	7,648,981
2020-05-28	63.66	63.66	56.40	56.81	5,448,093
2020-05-27	62.80	62.80	58.68	60.11	4,670,752
2020-05-26	58.00	60.86	57.92	60.11	6,955,527
2020-05-22	58.62	59.16	55.38	59.43	2,698,494
2020-05-21	57.26	61.56	56.64	59.43	3,432,214
2020-05-20	58.12	58.38	55.28	58.15	3,998,742
2020-05-19	55.18	58.32	54.80	57.63	3,473,850
2020-05-18	53.86	54.70	52.06	52.71	2,575,461
2020-05-15	54.94	55.44	52.00	52.71	2,586,302
2020-05-14	54.32	54.98	52.04	52.31	6,233,939
2020-05-13	56.78	56.78	54.26	55.39	2,169,699
2020-05-12	54.50	58.76	54.50	56.83	4,541,817
2020-05-11	55.12	59.62	54.98	57.26	3,293,844
2020-05-07	55.56	57.86	54.14	57.01	3,610,762
2020-05-06	55.94	56.10	53.74	54.53	2,488,566
2020-05-05	56.96	57.56	54.96	55.26	2,757,689
2020-05-04	52.56	56.00	52.56	54.49	5,117,705
2020-05-01	54.12	55.52	53.84	55.27	339,573
2020-04-30	58.10	61.28	57.90	58.47	4,038,225
2020-04-29	51.52	59.12	51.52	58.47	7,950,098
2020-04-28	49.40	55.80	49.40	50.77	8,372,382
2020-04-27	54.00	54.00	49.67	50.77	1,868,749
2020-04-24	51.12	52.64	50.12	51.35	5,457,511
2020-04-23	51.48	52.86	50.22	51.53	5,148,235
2020-04-22	51.66	53.82	51.24	51.42	4,220,432
2020-04-21	47.48	51.92	47.48	51.42	4,931,687
2020-04-20	52.22	52.78	49.85	49.89	6,714,940
2020-04-17	52.62	55.60	51.30	52.43	8,619,951
2020-04-16	47.74	51.84	47.74	50.67	8,525,575
2020-04-15	51.00	54.08	49.64	50.18	4,297,842
2020-04-14	52.14	55.00	51.50	51.19	6,595,003
2020-04-09	48.80	53.68	48.19	51.19	7,456,500
2020-04-08	54.52	54.52	50.34	51.11	2,983,592
2020-04-07	47.47	54.62	47.13	46.68	15,633,520
2020-04-06	44.32	47.77	43.70	45.71	3,741,097
2020-04-03	45.00	46.93	43.05	46.92	1,023,208
2020-04-03	45.00	46.93	42.76	45.71	4,658,724
2020-04-02	50.04	51.54	45.97	46.92	3,971,005
2020-04-02	50.04	51.54	47.31	52.97	1,671,915
2020-04-01	53.94	55.84	48.80	52.08	1,978,344
2020-04-01	53.94	55.84	48.80	53.11	1,239,786
2020-03-31	52.20	55.88	51.16	49.72	11,079,435
2020-03-30	53.62	54.04	50.30	56.28	2,011,778
2020-03-27	59.12	59.12	54.50	62.22	2,201,785
2020-03-26	58.16	61.86	55.66	57.72	1,662,495
2020-03-25	55.34	56.48	53.32	50.64	1,277,549
2020-03-24	46.49	50.18	44.78	47.12	1,572,635
2020-03-23	48.65	50.32	47.93	52.14	1,108,387
2020-03-20	55.90	58.66	54.52	52.58	1,046,357
2020-03-19	56.54	57.86	52.10	60.74	2,211,767
2020-03-18	56.50	57.14	56.02	61.48	659,883
2020-03-17	60.80	60.80	55.68	60.53	1,702,592
2020-03-16	60.86	66.14	56.02	68.96	2,154,931
2020-03-13	69.26	73.94	68.88	66.76	1,930,657
2020-03-12	69.84	70.70	68.62	73.61	1,171,395
2020-03-11	70.84	75.88	70.84	73.13	1,664,653
2020-03-10	71.86	74.36	71.86	69.84	1,431,296
2020-03-09	69.32	72.28	69.06	77.16	2,236,996
2020-03-06	79.10	79.16	73.70	77.16	2,897,558
2020-03-05	83.18	86.44	80.24	85.24	1,830,648
2020-03-04	80.28	86.54	80.28	82.06	2,419,564
2020-03-03	81.36	84.62	80.18	79.54	2,819,149
2020-02-28	70.54	79.18	70.54	80.30	2,384,607
2020-02-27	84.74	84.74	80.86	86.99	1,882,070
2020-02-26	82.10	87.02	80.14	80.12	2,658,323
2020-02-25	85.20	85.20	81.30	83.52	1,269,293
2020-02-24	88.24	88.24	82.38	86.45	1,427,981
2020-02-21	90.14	90.14	85.32	86.45	1,432,509
2020-02-20	89.26	89.82	87.70	87.95	1,178,925
2020-02-19	88.28	90.88	88.28	89.41	1,041,314
2020-02-18	89.82	90.40	89.08	90.25	1,283,551
2020-02-17	89.68	92.16	89.68	91.26	645,678
2020-02-14	93.64	93.64	91.04	91.62	1,233,061
2020-02-13	89.54	92.12	89.54	91.34	1,256,933
2020-02-12	88.80	93.04	88.80	91.84	1,628,765
2020-02-11	90.00	91.50	88.90	90.70	2,637,071
2020-02-10	89.50	90.84	88.46	89.18	1,190,098
2020-02-07	93.40	93.40	89.00	89.37	1,691,179
2020-02-06	94.90	94.90	91.02	91.02	1,029,216
2020-02-05	88.00	93.06	88.00	92.53	1,493,255
2020-02-04	85.76	90.68	85.76	90.15	2,163,476
2020-02-03	86.86	88.42	86.86	87.94	1,477,917
2020-01-31	92.00	92.22	87.90	91.51	1,885,067
2020-01-30	92.66	93.74	91.32	91.51	1,567,408
2020-01-29	93.70	95.12	93.10	94.97	1,345,568
2020-01-28	94.28	94.28	90.48	93.25	2,245,426
2020-01-27	95.00	95.00	91.52	92.18	1,707,301
2020-01-24	97.78	97.78	95.36	95.88	773,060
2020-01-23	96.48	98.50	95.28	95.37	1,164,497
2020-01-22	100.00	100.50	97.84	98.50	1,373,446
2020-01-21	100.70	101.45	99.44	100.02	929,847
2020-01-20	105.00	105.05	102.95	103.28	457,036
2020-01-17	105.45	106.10	104.35	104.78	1,028,009
2020-01-16	104.65	105.70	104.15	105.15	1,168,440
2020-01-15	106.60	106.60	102.70	104.45	1,413,755
2020-01-14	102.85	107.35	102.70	103.95	1,412,019
2020-01-13	102.00	102.65	101.30	101.25	851,350
2020-01-10	99.70	103.80	99.70	102.03	818,153
2020-01-09	103.45	105.15	102.10	102.23	1,085,087
2020-01-08	101.10	102.10	100.65	101.63	664,525
2020-01-07	103.25	103.25	101.05	101.68	1,494,400
2020-01-06	106.75	106.75	99.96	101.28	784,014
2020-01-03	105.65	105.65	102.00	104.23	1,754,503
2020-01-02	106.65	108.75	105.25	106.08	785,514
2019-12-31	106.25	106.75	105.50	106.20	205,215
2019-12-30	106.75	110.20	106.75	107.10	852,113
2019-12-27	104.60	109.10	104.60	107.83	1,270,058
2019-12-24	105.40	107.80	105.40	107.28	178,845
2019-12-23	108.90	108.90	105.85	108.10	1,291,093
2019-12-20	105.50	108.95	105.50	108.10	3,086,105
2019-12-19	105.80	108.60	105.80	108.18	1,880,951
2019-12-18	101.40	108.55	101.40	108.08	1,985,852
2019-12-17	105.10	105.50	103.85	103.98	2,076,300
2019-12-16	103.60	103.60	101.30	102.85	1,911,237
2019-12-13	101.00	102.90	99.84	101.38	2,546,395
2019-12-12	97.34	99.72	96.86	99.55	2,032,154
2019-12-11	93.82	98.12	93.82	95.03	2,085,376
2019-12-10	96.58	96.96	94.54	96.21	1,944,796
2019-12-09	95.88	97.92	95.88	97.25	2,104,187
2019-12-06	99.44	99.44	97.66	97.01	916,215
2019-12-05	94.20	97.34	94.20	96.38	960,972
2019-12-04	96.58	97.22	94.72	96.38	2,091,473
2019-12-03	96.50	98.28	93.90	94.25	2,562,171
2019-11-29	100.00	100.00	97.08	97.87	3,293,559
2019-11-28	98.80	98.92	96.62	98.39	3,200,317
2019-11-27	99.82	100.45	99.08	99.16	2,092,576
2019-11-26	100.00	100.50	97.82	98.62	2,639,616
2019-11-25	104.85	105.35	99.62	99.96	3,397,739
2019-11-22	104.65	105.40	103.90	104.20	1,557,010
2019-11-21	105.60	105.65	102.85	103.03	2,022,463
2019-11-20	104.40	106.35	103.35	105.15	2,331,262
2019-11-19	104.00	105.00	103.50	104.55	1,407,352
2019-11-18	106.35	106.80	103.20	104.30	1,576,158
2019-11-15	107.05	107.05	105.25	106.38	4,609,154
2019-11-14	106.45	107.25	105.30	107.13	1,302,766
2019-11-13	106.85	106.85	104.55	105.58	2,846,453
2019-11-12	107.30	108.40	106.35	108.20	1,681,761
2019-11-11	106.25	107.15	105.00	106.88	1,820,175
2019-11-08	108.05	108.45	106.40	106.55	2,290,343
2019-11-07	108.50	109.65	107.35	107.45	3,613,218
2019-11-06	106.90	109.70	106.45	106.55	5,323,104
2019-11-05	104.95	107.85	104.65	107.13	4,155,356
2019-11-04	101.90	103.10	101.65	102.93	3,424,040
2019-11-01	101.90	101.90	101.28	101.28	0
2019-10-31	101.90	103.10	99.96	101.28	2,610,576
2019-10-30	103.55	104.10	99.18	101.65	3,058,292
2019-10-29	107.10	107.10	104.00	107.35	2,269,900
2019-10-28	105.80	107.60	105.50	107.35	3,878,922
2019-10-25	107.25	107.25	103.20	104.55	1,940,645
2019-10-24	105.05	108.25	105.05	105.28	2,826,722
2019-10-23	107.75	107.75	105.20	106.95	2,986,150
2019-10-22	105.85	107.50	105.45	106.23	2,187,446
2019-10-21	105.00	108.05	104.80	106.03	3,529,829
2019-10-18	104.85	109.05	104.85	106.50	3,902,796
2019-10-17	106.95	108.70	105.85	107.45	4,806,802
2019-10-16	103.35	105.50	103.35	105.08	3,796,861
2019-10-15	105.00	107.40	105.00	106.00	1,370,767
2019-10-14	108.30	108.30	105.55	106.00	2,947,512
2019-10-11	104.00	107.10	104.00	106.38	6,059,207
2019-10-10	108.20	108.20	104.00	105.75	7,740,133
2019-10-09	105.50	107.85	105.15	105.75	3,901,672
2019-10-08	107.00	108.95	106.45	108.18	4,524,431
2019-10-07	103.75	108.00	103.75	107.18	3,922,021
2019-10-04	100.85	107.55	100.85	107.03	6,286,600
2019-10-03	100.55	104.95	100.55	103.70	5,045,121
2019-10-02	101.35	104.60	101.35	103.13	4,933,084
2019-10-01	106.70	106.70	102.90	103.13	3,391,315
2019-09-30	105.20	106.20	103.20	104.70	4,194,246
2019-09-27	107.64	107.64	105.06	105.67	3,767,943
2019-09-26	102.10	108.40	102.10	105.83	4,720,792
2019-09-25	101.24	104.98	101.24	104.42	4,056,415
2019-09-24	106.00	106.00	102.76	103.64	2,933,477
2019-09-23	104.98	107.76	104.26	106.00	4,574,016
2019-09-20	107.74	110.70	105.90	107.71	9,098,905
2019-09-19	111.58	111.58	108.60	110.16	4,897,646
2019-09-18	108.76	112.82	108.76	111.27	4,930,310
2019-09-17	113.00	113.00	108.52	110.57	3,409,334
2019-09-16	110.98	112.12	108.90	110.98	3,888,871
2019-09-13	110.54	112.34	109.00	111.77	5,279,829
2019-09-12	109.20	110.40	106.88	110.42	6,906,255
2019-09-11	103.40	107.02	103.40	106.64	8,688,935
2019-09-10	103.98	103.98	100.44	103.05	4,820,885
2019-09-09	101.00	103.12	100.52	102.13	6,864,900
2019-09-06	100.00	101.56	98.63	100.10	6,054,060
2019-09-05	97.00	100.60	97.00	99.42	8,788,955
2019-09-04	92.51	97.95	92.51	97.20	4,964,974
2019-09-03	96.01	97.00	93.82	94.41	7,507,089
2019-08-30	93.33	97.68	93.33	96.74	5,780,302
2019-08-29	91.43	95.28	91.43	93.71	3,749,957
2019-08-28	91.69	93.99	91.69	93.71	7,817,665
2019-08-27	95.77	96.19	93.05	93.33	5,660,127
2019-08-23	95.88	98.94	95.88	98.16	4,276,204
2019-08-22	98.52	100.76	97.61	98.16	9,199,166
2019-08-21	96.01	99.25	96.01	98.85	4,772,727
2019-08-20	98.91	98.91	95.53	96.06	2,326,274
2019-08-19	99.06	99.06	95.99	96.56	2,614,866
2019-08-16	97.84	97.99	96.15	96.95	3,362,691
2019-08-15	93.38	97.10	93.38	95.40	4,327,170
2019-08-14	99.82	99.82	94.81	95.17	4,708,320
2019-08-13	94.70	100.60	94.70	99.75	3,457,368
2019-08-12	99.77	99.77	97.00	97.23	3,440,966
2019-08-09	103.04	103.04	97.73	98.01	1,812,251
2019-08-08	98.17	102.04	98.17	100.95	3,088,837
2019-08-07	100.30	102.68	99.05	100.45	6,101,346
2019-08-06	101.00	103.68	100.40	100.78	7,561,181
2019-08-05	104.02	104.62	100.56	100.68	5,479,898
2019-08-02	107.44	107.74	104.08	106.87	5,966,159
2019-08-01	114.16	114.16	109.62	109.62	0
2019-07-31	114.16	114.16	109.36	109.62	8,558,025
2019-07-30	118.98	118.98	110.64	111.33	7,644,627
2019-07-29	116.90	117.08	114.48	116.79	2,282,779
2019-07-26	119.32	119.56	114.40	115.83	2,965,224
2019-07-25	120.50	123.42	118.00	118.83	4,330,846
2019-07-24	124.02	125.26	121.88	122.57	2,456,901
2019-07-23	125.72	126.46	124.38	125.18	3,043,568
2019-07-22	122.02	125.22	122.02	124.90	2,888,776
2019-07-19	126.00	127.06	123.78	124.40	1,339,583
2019-07-18	126.18	126.22	123.56	125.16	1,187,637
2019-07-17	123.94	126.48	123.84	124.19	1,911,666
2019-07-16	121.26	127.26	121.26	127.12	2,877,853
2019-07-15	123.00	125.32	122.22	123.73	2,102,185
2019-07-12	124.46	124.46	122.20	122.78	1,421,903
2019-07-11	121.26	124.70	121.26	121.80	1,937,091
2019-07-10	120.00	122.88	118.98	121.77	2,756,349
2019-07-09	119.96	120.50	118.34	119.40	1,552,433
2019-07-08	119.00	120.42	117.52	120.36	2,475,907
2019-07-05	122.00	122.00	118.22	118.31	1,453,363
2019-07-04	118.04	121.58	118.04	120.14	2,816,198
2019-07-03	118.64	118.64	116.98	118.04	2,802,067
2019-07-02	118.00	119.06	116.16	118.44	4,591,055
2019-07-01	118.72	120.84	118.68	119.00	8,090,731
2019-06-28	117.88	118.66	117.36	117.54	2,394,568
2019-06-27	117.94	118.98	117.22	118.07	2,564,525
2019-06-26	120.64	120.64	117.70	118.32	2,019,021
2019-06-25	113.96	118.48	113.96	118.14	3,383,947
2019-06-24	121.02	121.84	116.44	117.18	4,226,661
2019-06-21	120.00	121.36	118.94	120.77	2,190,024
2019-06-20	121.54	122.26	119.62	120.77	5,709,054
2019-06-19	121.12	121.12	118.00	118.67	8,221,709
2019-06-18	115.02	120.02	115.02	119.02	7,932,009
2019-06-17	115.00	115.90	115.00	115.24	1,834,922
2019-06-14	119.58	119.58	115.34	116.02	4,317,284
2019-06-13	116.06	118.46	116.06	116.67	2,135,696
2019-06-12	117.00	118.40	116.08	117.68	4,357,187
2019-06-11	117.32	119.06	115.84	117.40	5,621,671
2019-06-10	110.02	116.60	110.02	115.06	3,534,288
2019-06-07	108.60	112.08	108.60	111.81	2,496,813
2019-06-06	108.54	112.70	108.54	111.28	6,504,125
2019-06-05	113.00	113.00	110.08	110.28	3,621,455
2019-06-04	112.88	115.44	112.00	112.71	4,481,605
2019-06-03	114.00	114.96	113.26	114.34	4,201,978
2019-05-31	114.00	114.88	110.46	112.24	5,206,155
2019-05-30	110.04	115.36	110.04	112.24	4,393,163
2019-05-29	106.18	110.68	105.40	110.20	4,891,707
2019-05-28	115.00	115.00	107.64	108.45	9,643,485
2019-05-24	112.00	118.90	112.00	114.63	6,006,301
2019-05-23	120.52	122.48	117.72	118.54	2,397,807
2019-05-22	122.02	124.04	121.66	122.59	3,233,683
2019-05-21	126.46	126.46	122.32	122.79	2,351,485
2019-05-20	119.98	126.02	119.98	123.42	3,646,686

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205