PDG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-02-13	36.05	36.05	35.00	35.55	994,880
2024-02-12	35.00	35.50	34.65	35.50	2,069,988
2024-02-09	35.50	35.55	34.90	34.90	4,277,535
2024-02-08	34.50	36.30	34.50	35.50	28,087,806
2024-02-07	34.25	35.75	34.25	34.60	1,036,052
2024-02-06	34.90	35.55	34.85	35.50	1,932,452
2024-02-05	35.15	35.35	34.35	34.60	2,941,374
2024-02-02	35.55	35.55	34.70	34.90	4,344,467
2024-02-01	35.85	36.45	35.85	36.30	1,491,757
2024-01-31	35.50	36.40	35.50	36.35	2,090,447
2024-01-30	34.65	36.15	34.65	36.15	14,431,370
2024-01-29	34.50	34.55	34.40	34.40	558,889
2024-01-26	34.25	34.50	34.20	34.20	7,085,905
2024-01-25	34.25	34.75	34.25	34.50	1,133,223
2024-01-24	34.40	34.70	33.70	34.50	12,556,318
2024-01-23	35.10	35.40	34.40	34.40	4,274,020
2024-01-22	34.00	35.20	34.00	34.95	6,650,168
2024-01-19	34.00	34.75	33.30	34.30	62,836,803
2024-01-18	33.35	34.05	33.35	34.00	18,892,571
2024-01-17	33.20	33.65	33.20	33.60	41,188,842
2024-01-16	33.30	33.45	33.25	33.45	5,503,887
2024-01-15	33.25	33.30	33.20	33.30	20,477,695
2024-01-12	33.10	33.25	33.10	33.20	65,752,363
2024-01-11	33.25	33.30	33.00	33.20	5,584,646
2024-01-10	33.25	33.25	33.00	33.20	2,906,396
2024-01-09	33.00	33.20	32.90	33.20	6,234,278
2024-01-08	32.65	32.95	32.65	32.95	5,035,208
2024-01-05	32.95	33.00	32.85	32.95	3,840,350
2024-01-04	32.95	32.95	32.60	32.90	2,597,861
2024-01-03	32.50	32.85	32.50	32.65	4,828,553
2024-01-02	32.95	33.00	32.00	33.00	11,718,684
2024-01-01	32.30	32.30	32.30	32.30	0
2023-12-29	31.00	32.60	31.00	32.30	4,662,667
2023-12-28	32.05	32.05	32.00	32.05	11,089,853
2023-12-27	32.20	32.25	32.00	32.00	4,503,129
2023-12-26	32.20	32.20	32.20	32.20	0
2023-12-25	32.20	32.20	32.20	32.20	0
2023-12-22	32.10	32.20	32.00	32.20	9,524,746
2023-12-21	31.75	32.10	31.70	32.05	8,344,356
2023-12-20	31.75	32.00	31.75	31.85	3,409,220
2023-12-19	31.90	32.00	31.80	32.00	4,280,092
2023-12-18	32.20	32.20	31.75	31.90	4,475,774
2023-12-15	32.05	32.05	31.60	32.05	5,249,865
2023-12-14	31.95	32.15	31.95	32.00	12,588,535
2023-12-13	32.20	32.45	32.10	32.15	5,849,474
2023-12-12	32.00	32.15	31.90	32.10	7,209,716
2023-12-11	32.00	32.50	31.90	32.40	10,674,480
2023-12-08	32.00	32.00	31.80	31.95	4,878,550
2023-12-07	32.00	32.00	31.80	32.00	5,565,082
2023-12-06	31.85	32.00	31.75	31.90	11,696,665
2023-12-05	32.00	32.00	31.50	31.85	2,909,542
2023-12-04	32.00	32.15	31.75	31.85	3,674,135
2023-12-01	32.00	32.00	31.75	31.90	1,135,340
2023-11-30	31.85	32.05	31.80	31.80	3,665,839
2023-11-29	31.85	32.05	31.85	31.90	20,566,499
2023-11-28	31.85	31.90	31.60	31.85	1,296,636
2023-11-27	31.95	31.95	31.80	31.80	2,187,676
2023-11-24	31.75	32.00	31.75	32.00	1,714,813
2023-11-23	31.50	31.95	31.50	31.95	2,668,747
2023-11-22	31.75	32.00	31.70	31.80	5,914,319
2023-11-21	31.85	32.00	31.70	31.85	3,228,917
2023-11-20	32.10	32.10	31.90	32.00	17,665,752
2023-11-17	31.75	32.35	31.70	31.85	143,718,593
2023-11-16	32.00	32.05	31.80	31.90	1,816,043
2023-11-15	32.10	32.50	31.80	31.80	4,182,905
2023-11-14	32.00	32.30	31.75	32.10	7,311,307
2023-11-13	32.00	32.25	31.80	31.90	7,410,761
2023-11-10	32.30	32.40	31.75	32.15	5,063,540
2023-11-09	31.95	32.65	31.75	32.30	40,132,696
2023-11-08	31.95	31.95	31.55	31.85	2,143,278
2023-11-07	31.80	32.00	31.60	31.90	883,155
2023-11-06	31.90	31.95	31.65	31.75	5,355,698
2023-11-03	32.10	32.40	31.90	31.90	4,601,788
2023-11-02	32.50	32.90	31.60	32.15	3,986,143
2023-11-01	31.95	32.50	31.95	32.50	4,172,274
2023-10-31	31.90	32.15	31.65	32.10	32,970,185
2023-10-30	31.75	32.20	31.75	32.25	3,133,507
2023-10-27	32.00	32.25	31.85	32.25	5,444,160
2023-10-26	31.50	32.15	31.50	32.00	24,276,418
2023-10-25	30.90	32.10	30.80	32.05	41,974,745
2023-10-24	30.90	31.05	30.80	30.90	14,771,476
2023-10-23	30.75	31.10	30.75	31.00	8,913,412
2023-10-20	31.00	31.00	30.55	30.90	4,523,369
2023-10-19	30.90	31.45	30.90	31.00	39,524,073
2023-10-18	31.50	31.70	30.75	31.00	23,113,838
2023-10-17	33.75	34.05	33.60	33.95	1,202,848
2023-10-16	33.50	34.05	33.50	34.00	7,981,227
2023-10-13	33.35	33.70	33.30	33.50	1,675,540
2023-10-12	33.55	33.90	33.40	33.65	7,177,274
2023-10-11	33.50	33.90	33.20	33.50	3,040,968
2023-10-10	33.50	33.70	33.40	33.70	4,170,025
2023-10-09	33.40	33.60	33.00	33.10	2,106,964
2023-10-06	33.00	33.05	32.50	33.05	2,953,606
2023-10-05	32.05	33.00	32.05	32.50	5,959,146
2023-10-04	35.30	35.50	32.00	32.50	21,582,908
2023-10-03	35.15	35.40	34.75	35.20	8,860,273
2023-10-02	33.00	35.60	33.00	35.10	15,346,073
2023-09-29	33.80	33.80	33.00	33.30	2,358,457
2023-09-28	33.20	33.50	33.00	33.15	4,161,443
2023-09-27	32.30	33.80	32.05	33.80	60,758,236
2023-09-26	29.45	30.05	28.95	29.85	11,291,290
2023-09-25	30.00	30.00	28.70	29.20	27,401,355
2023-09-22	27.00	30.95	27.00	30.10	19,284,513
2023-09-21	26.60	27.25	26.60	27.00	17,497,863
2023-09-20	23.75	27.00	23.65	27.00	29,675,018
2023-09-19	23.70	23.85	23.25	23.70	14,654,135
2023-09-18	23.50	24.40	22.95	23.70	27,703,218
2023-09-15	18.22	18.84	18.00	18.48	7,118,754
2023-09-14	18.20	18.22	17.88	17.88	317,420
2023-09-13	18.10	18.20	17.84	17.90	1,054,555
2023-09-12	18.10	18.30	17.92	18.30	535,820
2023-09-11	18.20	18.20	18.00	18.20	315,176
2023-09-08	18.46	18.68	18.28	18.28	582,793
2023-09-07	18.34	18.50	18.30	18.30	477,839
2023-09-06	18.28	18.40	18.08	18.34	762,293
2023-09-05	18.56	18.92	17.50	17.82	637,621
2023-09-04	18.02	19.28	18.02	18.66	427,813
2023-09-01	18.94	19.00	18.30	18.30	1,079,654
2023-08-31	19.00	19.20	18.70	18.70	416,652
2023-08-30	19.00	19.16	19.00	19.06	259,685
2023-08-29	19.06	19.06	19.00	19.06	658,474
2023-08-28	19.06	19.06	19.06	19.06	0
2023-08-25	19.42	19.42	19.06	19.06	846,660
2023-08-24	19.06	19.20	19.02	19.04	598,777
2023-08-23	19.00	19.12	19.00	19.00	400,100
2023-08-22	19.36	19.36	19.26	19.26	333,427
2023-08-21	19.00	19.50	19.00	19.44	807,839
2023-08-18	19.20	19.50	18.98	18.98	1,091,313
2023-08-17	19.46	19.46	19.46	19.46	138,732
2023-08-16	19.12	19.65	19.12	19.46	4,637,638
2023-08-15	19.10	19.32	19.10	19.32	4,077,728
2023-08-14	19.12	19.40	19.12	19.28	954,406
2023-08-11	19.60	19.60	19.28	19.28	701,016
2023-08-10	19.12	19.62	19.12	19.62	1,698,760
2023-08-09	19.14	19.14	19.14	19.14	951,310
2023-08-08	19.26	19.26	19.14	19.20	532,726
2023-08-07	19.40	19.48	19.08	19.10	2,312,338
2023-08-04	18.40	19.22	18.30	18.90	1,554,535
2023-08-03	17.94	18.46	17.82	18.10	2,038,276
2023-08-02	17.18	18.12	17.18	17.82	5,050,432
2023-08-01	17.20	17.20	16.80	16.88	4,250,125
2023-07-31	17.60	17.60	17.00	17.02	2,008,145
2023-07-28	17.40	17.40	17.00	17.18	5,238,666
2023-07-27	17.28	17.60	17.28	17.50	15,839,916
2023-07-26	17.24	17.32	17.20	17.20	590,508
2023-07-25	17.90	17.90	17.30	17.30	2,758,371
2023-07-24	17.48	17.90	17.48	17.88	558,012
2023-07-21	17.88	18.00	17.66	17.78	1,374,445
2023-07-20	17.74	18.00	17.46	17.78	2,136,948
2023-07-19	17.62	17.76	17.42	17.42	507,394
2023-07-18	17.50	17.86	17.40	17.40	5,011,147
2023-07-17	17.66	17.66	17.36	17.42	40,542,925
2023-07-14	17.50	17.58	17.44	17.44	363,299
2023-07-13	17.64	17.72	17.42	17.50	13,355,891
2023-07-12	17.48	17.78	17.48	17.64	3,017,258
2023-07-11	17.70	17.72	17.40	17.40	969,551
2023-07-10	17.78	18.00	17.72	17.90	1,189,809
2023-07-07	17.80	17.92	17.60	17.82	332,255
2023-07-06	17.80	18.00	17.70	17.78	1,068,437
2023-07-05	18.00	18.00	17.72	17.76	271,127
2023-07-04	17.98	18.08	17.74	17.74	1,218,059
2023-07-03	17.98	18.00	17.84	17.94	1,526,072
2023-06-30	18.12	18.20	17.62	17.66	2,425,123
2023-06-29	17.94	17.94	17.56	17.80	1,649,670
2023-06-28	17.78	18.00	17.78	17.88	613,651
2023-06-27	17.70	17.74	17.38	17.58	1,105,347
2023-06-26	17.74	18.06	17.74	17.90	1,576,774
2023-06-23	16.50	17.88	16.50	17.88	3,785,434
2023-06-22	16.90	17.00	16.80	17.00	940,744
2023-06-21	16.80	17.08	16.54	17.08	11,864,741
2023-06-20	16.22	16.98	16.20	16.74	8,804,684
2023-06-19	16.00	16.24	15.58	15.90	2,298,761
2023-06-16	15.60	16.36	15.60	16.00	8,223,342
2023-06-15	15.56	15.90	15.40	15.60	107,724,187
2023-06-14	16.02	16.02	15.40	15.52	2,958,171
2023-06-13	16.76	16.76	15.92	15.92	2,146,809
2023-06-12	16.72	16.82	16.58	16.68	709,492
2023-06-09	17.02	17.10	16.54	16.62	510,527
2023-06-08	16.80	17.50	16.80	17.00	393,726
2023-06-07	16.80	17.00	16.80	17.00	822,228
2023-06-06	16.88	17.00	16.80	16.96	1,503,840
2023-06-05	16.80	16.98	16.70	16.98	1,712,315
2023-06-02	16.82	16.84	16.80	16.84	111,103
2023-06-01	17.14	17.24	16.88	17.04	2,245,846
2023-05-31	17.28	17.50	17.12	17.30	450,688
2023-05-30	17.60	17.72	17.32	17.72	85,731
2023-05-29	17.74	17.74	17.74	17.74	0
2023-05-26	17.74	17.74	17.74	17.74	259,745
2023-05-25	17.64	17.64	17.64	17.64	262,963
2023-05-24	17.78	17.78	17.78	17.78	353,362
2023-05-23	17.70	17.72	17.48	17.70	1,805,418
2023-05-22	17.62	17.80	17.62	17.80	949,018
2023-05-19	17.98	18.02	17.62	17.62	981,147
2023-05-18	18.00	18.00	17.66	17.70	4,306,857
2023-05-17	17.84	17.84	17.84	17.84	36,150
2023-05-16	18.22	18.22	17.66	17.66	493,123
2023-05-15	18.50	18.50	17.64	17.96	104,041
2023-05-12	17.88	18.00	17.62	17.62	364,570
2023-05-11	17.98	18.00	17.62	17.86	3,861,476
2023-05-10	17.50	17.82	17.36	17.66	172,009
2023-05-09	17.62	18.28	17.50	17.50	1,147,794
2023-05-08	17.62	17.62	17.62	17.62	0
2023-05-05	17.62	18.00	17.62	17.62	535,345
2023-05-04	18.00	18.22	17.62	17.62	358,006
2023-05-03	18.00	18.20	17.68	17.68	214,571
2023-05-02	17.62	17.90	17.62	17.78	496,535
2023-05-01	17.62	17.62	17.62	17.62	0
2023-04-28	17.76	18.74	17.62	17.62	777,839
2023-04-27	17.82	18.08	17.78	17.80	137,902
2023-04-26	18.58	18.58	17.70	17.74	265,885
2023-04-25	18.70	18.70	17.82	18.56	149,284
2023-04-24	18.50	18.56	17.52	18.26	562,141
2023-04-21	17.64	18.00	17.62	17.68	249,781
2023-04-20	18.18	18.50	17.56	17.56	727,137
2023-04-19	18.20	19.40	18.06	18.06	2,997,841
2023-04-18	17.56	17.56	17.20	17.20	550,704
2023-04-17	17.26	17.80	17.26	17.64	565,842
2023-04-14	17.50	17.50	17.10	17.10	366,124
2023-04-13	17.18	17.40	17.02	17.30	515,805
2023-04-12	16.76	16.76	16.58	16.58	362,612
2023-04-11	17.00	17.00	16.72	16.90	406,151
2023-04-10	17.00	17.00	17.00	17.00	0
2023-04-07	17.00	17.00	17.00	17.00	0
2023-04-06	17.00	17.00	17.00	17.00	223,799
2023-04-05	16.50	16.50	16.50	16.50	392,054
2023-04-04	16.34	16.34	16.34	16.34	260,118
2023-04-03	16.62	16.62	16.26	16.26	752,238
2023-03-31	16.00	16.55	16.00	16.55	574,936
2023-03-30	15.30	15.60	15.30	15.60	1,075,107
2023-03-29	15.85	15.85	14.85	14.90	1,083,839
2023-03-28	16.60	16.60	15.85	15.90	727,023
2023-03-27	16.25	16.25	16.25	16.25	329,517
2023-03-24	16.50	16.50	16.00	16.35	1,892,073
2023-03-23	16.40	16.60	16.40	16.55	443,978
2023-03-22	18.00	18.00	16.30	16.30	3,180,443
2023-03-21	16.80	17.60	16.75	16.80	1,013,614
2023-03-20	16.75	17.00	16.65	16.80	730,130
2023-03-17	17.40	17.40	16.65	16.65	739,565
2023-03-16	17.60	17.60	17.25	17.25	390,928
2023-03-15	17.40	17.40	16.95	17.00	983,161
2023-03-14	17.80	18.20	17.80	18.20	724,885
2023-03-13	18.05	18.05	17.60	17.60	781,727
2023-03-10	18.30	18.30	18.30	18.30	203,797
2023-03-09	18.50	18.50	18.50	18.50	313,816
2023-03-08	18.80	18.80	18.50	18.70	221,675
2023-03-07	18.75	18.80	18.65	18.80	535,292
2023-03-06	18.50	18.80	18.40	18.80	571,372
2023-03-03	18.60	18.60	18.40	18.40	400,599
2023-03-02	18.75	18.75	18.60	18.60	358,152
2023-03-01	19.00	19.00	18.70	18.70	587,316
2023-02-28	19.00	19.20	18.85	19.05	558,557
2023-02-27	18.90	19.20	18.90	19.00	170,306
2023-02-24	19.50	19.50	18.95	18.95	1,329,500
2023-02-23	19.00	19.05	18.80	19.05	1,059,726
2023-02-22	19.00	19.05	18.90	19.00	673,222
2023-02-21	19.40	19.65	19.00	19.00	375,160
2023-02-20	19.00	19.60	19.00	19.60	291,918
2023-02-17	19.00	19.50	18.80	19.50	1,247,808
2023-02-16	19.30	19.35	19.05	19.35	95,750
2023-02-15	20.00	20.00	19.25	19.25	616,040
2023-02-14	19.40	19.65	19.30	19.30	626,533
2023-02-13	19.40	19.80	19.40	19.65	454,008
2023-02-10	19.30	19.40	19.30	19.40	149,812
2023-02-09	19.30	19.30	19.30	19.30	134,483
2023-02-08	19.40	19.90	19.25	19.40	874,611
2023-02-07	19.05	19.50	19.05	19.40	492,502
2023-02-06	19.60	19.70	19.10	19.10	762,537
2023-02-03	20.00	20.00	19.60	19.60	388,667
2023-02-02	20.00	20.00	19.60	19.80	572,850
2023-02-01	19.85	19.85	19.70	19.70	127,335
2023-01-31	19.80	20.00	19.80	19.85	414,580
2023-01-30	20.00	20.10	19.75	20.00	357,473
2023-01-27	20.00	20.30	20.00	20.10	749,193
2023-01-26	19.95	20.00	19.70	19.95	966,322
2023-01-25	20.10	20.10	19.40	19.45	2,321,905
2023-01-24	20.60	20.60	19.45	19.60	597,721
2023-01-23	20.00	20.00	19.60	19.80	718,670
2023-01-20	19.50	19.50	19.50	19.50	276,073
2023-01-19	19.70	19.70	19.50	19.50	187,785
2023-01-18	19.40	19.50	19.35	19.50	608,189
2023-01-17	19.95	20.00	19.30	19.40	1,011,141
2023-01-16	20.20	20.70	19.90	20.00	1,576,474
2023-01-13	19.45	20.80	19.45	20.70	3,085,952
2023-01-12	19.00	19.10	18.85	19.00	859,175
2023-01-11	18.90	19.00	18.80	18.90	1,772,672
2023-01-10	19.00	19.50	18.90	18.90	2,430,492
2023-01-09	18.60	19.15	18.60	19.00	962,009
2023-01-06	18.20	19.20	18.20	19.20	907,678
2023-01-05	17.90	18.70	17.70	18.70	1,922,529
2023-01-04	19.00	19.05	18.00	18.00	1,700,802
2023-01-03	19.30	19.35	19.05	19.05	1,179,768
2023-01-02	19.20	19.20	19.20	19.20	0
2022-12-30	19.00	19.35	18.70	19.20	1,977,919
2022-12-29	17.75	18.60	17.70	18.60	1,176,615
2022-12-28	18.10	18.30	17.60	18.10	1,372,346
2022-12-27	17.85	17.85	17.85	17.85	0
2022-12-26	17.85	17.85	17.85	17.85	0
2022-12-23	17.55	18.00	17.55	17.85	501,257
2022-12-22	18.00	18.20	17.60	17.60	3,103,938
2022-12-21	17.75	18.50	17.70	18.30	1,236,885
2022-12-20	18.30	18.30	17.65	18.30	6,531,492
2022-12-19	19.00	19.15	18.55	18.70	852,409
2022-12-16	17.80	19.15	17.75	19.15	12,426,455
2022-12-15	18.00	18.10	17.90	17.90	603,435
2022-12-14	19.00	19.10	18.00	18.20	5,066,310
2022-12-13	19.10	19.30	18.50	18.90	3,052,758
2022-12-12	20.20	20.50	18.80	19.25	5,205,091
2022-12-09	22.50	22.50	19.95	20.20	16,949,793
2022-12-08	28.30	28.30	28.00	28.20	2,620,922
2022-12-07	28.50	28.50	28.20	28.20	4,823,508
2022-12-06	28.30	28.50	28.20	28.30	539,961
2022-12-05	28.20	28.30	28.10	28.20	1,854,891
2022-12-02	28.30	28.30	27.90	27.90	334,604
2022-12-01	28.20	28.30	28.10	28.10	383,796
2022-11-30	28.10	28.40	28.00	28.00	640,722
2022-11-29	28.30	28.50	28.20	28.20	1,034,007
2022-11-28	28.20	28.30	28.20	28.30	427,813
2022-11-25	28.40	28.40	28.30	28.30	140,405
2022-11-24	28.40	28.40	28.30	28.40	3,548,608
2022-11-23	28.20	28.50	28.20	28.40	872,815
2022-11-22	28.30	28.60	28.30	28.30	1,435,996
2022-11-21	27.60	29.00	27.40	28.30	5,540,642
2022-11-18	27.00	27.00	26.80	27.00	425,493
2022-11-17	26.70	26.90	26.70	26.80	553,625
2022-11-16	27.10	27.20	26.80	27.10	939,863
2022-11-15	27.10	27.30	27.10	27.10	231,302
2022-11-14	27.10	27.10	27.10	27.10	268,520
2022-11-11	28.00	28.00	27.00	27.20	1,270,414
2022-11-10	27.40	27.70	27.40	27.60	277,500
2022-11-09	27.20	27.40	27.10	27.40	301,178
2022-11-08	27.40	27.50	27.20	27.30	341,570
2022-11-07	27.10	27.30	27.10	27.30	560,729
2022-11-04	27.10	27.20	27.10	27.20	486,430
2022-11-03	27.10	27.40	27.10	27.30	135,311
2022-11-02	27.20	27.20	27.20	27.20	1,189,853
2022-11-01	27.30	27.30	27.10	27.10	163,287
2022-10-31	27.10	27.30	27.10	27.20	183,436
2022-10-28	28.00	28.00	27.20	27.20	1,512,074
2022-10-27	27.80	27.80	27.60	27.60	848,942
2022-10-26	27.70	27.70	27.30	27.60	1,226,293
2022-10-25	27.60	27.60	27.00	27.60	1,614,957
2022-10-24	26.80	27.00	26.50	26.90	26,474,165
2022-10-21	27.00	27.00	26.00	26.40	6,162,082
2022-10-20	27.30	27.30	26.20	26.30	2,025,425
2022-10-19	26.60	26.70	26.40	26.60	398,388
2022-10-18	27.50	27.50	26.60	26.60	1,566,517
2022-10-17	27.20	27.20	26.80	26.80	16,789,747
2022-10-14	27.50	27.50	26.70	26.70	46,266,486
2022-10-13	27.80	27.80	27.00	27.20	616,129
2022-10-12	27.80	27.80	27.00	27.40	3,285,785
2022-10-11	27.80	27.80	27.00	27.00	980,938
2022-10-10	27.40	27.40	27.00	27.00	603,750
2022-10-07	27.00	27.20	27.00	27.00	708,466
2022-10-06	27.00	27.10	27.00	27.00	1,098,553
2022-10-05	27.00	27.20	26.90	27.20	1,047,818
2022-10-04	27.00	27.30	27.00	27.20	2,102,342
2022-10-03	27.00	27.30	27.00	27.20	2,872,724
2022-09-30	27.00	27.30	26.90	27.00	4,804,296
2022-09-29	27.20	27.20	26.80	27.00	22,409,956
2022-09-28	27.20	27.50	26.50	27.00	4,585,874
2022-09-27	27.30	27.30	26.80	27.10	1,568,182
2022-09-26	26.00	28.10	26.00	27.20	10,791,013
2022-09-23	22.50	23.40	21.70	22.70	422,428
2022-09-22	23.00	23.50	22.10	23.00	305,161
2022-09-21	22.20	23.60	22.20	23.60	283,333
2022-09-20	21.60	23.00	21.60	23.00	561,515
2022-09-19	21.60	21.60	21.60	21.60	0
2022-09-16	21.80	22.10	21.60	21.60	303,463
2022-09-15	22.10	22.20	22.00	22.20	71,037
2022-09-14	20.60	23.00	20.60	23.00	330,832
2022-09-13	20.50	21.90	20.50	20.50	345,928
2022-09-12	21.80	21.90	21.10	21.10	295,977
2022-09-09	21.80	22.30	20.90	20.90	217,760
2022-09-08	21.80	22.40	21.50	22.10	91,383
2022-09-07	22.90	22.90	22.90	22.55	167,509
2022-09-06	21.90	22.20	21.70	22.20	634,287
2022-09-05	21.40	21.80	21.20	21.20	347,610
2022-09-02	22.20	22.40	21.50	21.50	120,943
2022-09-01	21.10	22.40	21.10	22.30	4,398,528
2022-08-31	22.40	22.40	22.20	22.40	129,040
2022-08-30	22.00	22.20	21.70	22.00	625,107
2022-08-29	22.30	22.30	22.30	22.30	0
2022-08-26	22.10	22.10	22.00	22.30	114,472
2022-08-25	21.70	23.00	21.70	22.20	2,029,117
2022-08-24	22.10	22.70	22.00	22.10	4,053,052
2022-08-23	23.20	23.50	22.00	22.00	4,529,310
2022-08-22	23.60	23.60	22.10	22.40	153,524
2022-08-19	24.80	24.80	24.00	24.20	416,538
2022-08-18	24.10	24.20	22.90	24.20	4,364,264
2022-08-17	23.80	24.50	23.80	24.00	400,613
2022-08-16	24.50	24.50	23.60	23.80	650,660
2022-08-15	24.10	24.80	23.80	24.20	412,075
2022-08-12	24.50	25.00	24.20	24.20	220,576
2022-08-11	22.60	24.80	22.60	24.70	334,478
2022-08-10	23.20	23.70	23.20	23.50	118,939
2022-08-09	22.40	24.00	22.40	23.60	485,812
2022-08-08	23.30	23.30	22.60	22.60	709,777
2022-08-05	23.50	24.00	22.90	23.30	1,546,475
2022-08-04	21.80	22.00	21.50	21.50	261,233
2022-08-03	20.80	21.90	20.80	21.80	273,017
2022-08-02	21.70	21.80	21.00	21.70	302,655
2022-08-01	22.20	22.20	22.00	22.00	173,771
2022-07-29	22.80	23.00	21.80	22.00	1,152,178
2022-07-28	22.60	22.60	22.00	22.50	88,881
2022-07-27	23.00	23.00	21.80	22.00	10,709,854
2022-07-26	21.90	23.10	21.90	23.10	10,905,789
2022-07-25	22.00	22.50	21.70	22.20	214,505
2022-07-22	21.60	21.60	20.30	21.60	1,874,480
2022-07-21	22.00	22.30	21.70	22.00	1,739,368
2022-07-20	21.70	22.40	21.50	22.40	129,674
2022-07-19	20.90	22.10	20.90	20.90	360,149
2022-07-18	22.50	22.50	21.00	21.00	25,161
2022-07-15	20.90	20.90	20.00	20.00	221,295
2022-07-14	20.60	22.00	20.60	22.00	231,103
2022-07-13	21.50	21.50	20.40	20.40	171,208
2022-07-12	20.60	22.20	20.60	21.10	106,141
2022-07-11	21.70	22.00	20.60	20.60	130,859
2022-07-08	21.70	22.00	21.60	21.80	207,219
2022-07-07	20.70	21.70	20.70	21.70	112,397
2022-07-06	21.40	21.60	20.50	20.50	1,713,954
2022-07-05	21.10	22.00	21.10	21.10	2,193,117
2022-07-04	21.00	21.30	20.50	20.50	222,692
2022-07-01	21.00	21.70	20.80	21.70	241,039
2022-06-30	21.50	21.70	20.90	20.90	565,946
2022-06-29	21.30	21.60	20.70	20.80	1,108,069
2022-06-28	21.00	22.00	20.60	22.00	785,417
2022-06-27	20.10	22.00	20.10	20.70	1,108,342
2022-06-24	20.80	22.40	20.80	22.40	361,749
2022-06-23	20.90	20.90	20.30	20.30	30,497
2022-06-22	20.50	21.30	20.50	20.70	290,648
2022-06-21	20.70	20.80	20.10	20.50	900,039
2022-06-20	20.90	20.90	20.30	20.50	192,968
2022-06-17	20.50	20.80	19.90	20.50	1,092,412
2022-06-16	21.60	21.60	20.10	20.40	1,818,703
2022-06-15	22.60	22.60	21.80	21.80	339,356
2022-06-14	22.40	22.40	22.00	22.40	665,629
2022-06-13	23.20	23.20	22.20	22.20	761,985
2022-06-10	23.70	24.00	23.30	23.50	4,280,838
2022-06-09	23.30	24.30	23.30	23.60	2,017,851
2022-06-08	23.30	23.60	23.10	23.60	4,216,905
2022-06-07	23.20	23.60	23.00	23.40	589,541
2022-06-06	24.00	24.00	23.20	23.50	327,991
2022-06-03	23.70	23.70	23.70	23.70	0
2022-06-02	23.70	23.70	23.70	23.70	0
2022-06-01	23.00	24.00	23.00	23.70	742,726
2022-05-31	23.40	23.50	22.80	22.80	2,265,376
2022-05-30	23.10	24.20	23.10	23.40	1,887,283
2022-05-27	22.30	23.70	22.30	23.00	418,302
2022-05-26	22.90	23.40	22.80	23.40	217,442
2022-05-25	22.50	22.50	21.70	22.50	591,994
2022-05-24	22.00	22.30	21.50	22.30	16,680,631
2022-05-23	22.20	23.00	22.00	22.00	751,113
2022-05-20	23.30	23.80	22.40	22.90	238,358
2022-05-19	23.60	24.60	22.50	23.00	1,554,509
2022-05-18	24.90	25.20	24.50	25.00	463,878
2022-05-17	25.20	25.50	24.30	24.30	387,430
2022-05-16	26.10	26.10	25.20	25.20	532,984
2022-05-13	24.60	26.70	24.60	26.70	887,329
2022-05-12	24.10	26.60	23.90	24.90	1,343,560
2022-05-11	22.70	24.70	22.70	24.30	1,013,047
2022-05-10	22.00	23.10	22.00	23.10	485,349
2022-05-09	23.10	23.10	22.50	22.50	281,495
2022-05-06	23.90	23.90	22.60	23.00	1,346,796
2022-05-05	24.30	24.60	23.20	23.20	1,226,611
2022-05-04	24.70	24.80	23.20	24.00	781,191
2022-05-03	22.00	25.50	22.00	24.80	1,498,012
2022-05-02	22.20	22.20	22.20	22.20	0
2022-04-29	22.20	22.50	22.00	22.20	1,676,369
2022-04-28	22.00	22.40	22.00	22.30	931,264
2022-04-27	21.90	22.10	21.90	22.00	1,543,767
2022-04-26	21.70	22.20	21.70	22.00	2,015,635
2022-04-25	22.40	22.50	21.00	21.70	1,534,820
2022-04-22	24.00	24.10	22.40	22.40	1,259,409
2022-04-21	25.00	25.00	23.70	24.10	804,487
2022-04-20	24.30	25.10	24.30	24.40	347,664
2022-04-19	27.30	27.30	24.60	25.00	625,518
2022-04-18	25.90	25.90	25.90	25.90	0
2022-04-15	25.90	25.90	25.90	25.90	0
2022-04-14	26.60	26.60	25.60	25.90	464,710
2022-04-13	26.60	27.20	26.60	26.80	380,637
2022-04-12	27.90	27.90	26.70	26.70	86,273,242
2022-04-11	28.10	28.10	28.00	28.00	690,537
2022-04-08	28.10	28.10	27.70	28.10	6,469,531
2022-04-07	28.90	28.90	27.80	27.80	1,406,933
2022-04-06	28.60	28.70	28.00	28.10	9,756,604
2022-04-05	28.10	28.90	28.00	28.80	1,985,368
2022-04-04	28.10	28.30	28.00	28.20	9,542,317
2022-04-01	27.50	28.30	27.50	28.00	2,645,419
2022-03-31	27.50	28.30	27.50	28.20	873,892
2022-03-30	28.30	28.70	28.00	28.50	1,562,785
2022-03-29	28.00	28.60	28.00	28.10	1,341,563
2022-03-28	27.50	28.00	27.20	28.00	1,468,215
2022-03-25	27.30	27.40	26.60	27.40	1,415,764
2022-03-24	26.60	28.40	26.60	27.50	2,682,357
2022-03-23	27.40	28.00	26.00	28.00	3,905,269
2022-03-22	26.50	27.80	26.00	27.50	2,508,054
2022-03-21	25.80	27.20	25.60	26.50	6,487,844
2022-03-18	21.00	22.10	21.00	21.70	197,551
2022-03-17	22.00	22.10	21.60	21.60	105,039
2022-03-16	21.60	22.00	21.50	21.70	241,052
2022-03-15	21.60	22.00	21.60	21.90	385,652
2022-03-14	21.00	21.90	21.00	21.90	125,196
2022-03-11	21.70	21.70	21.10	21.10	389,714
2022-03-10	21.10	21.80	21.10	21.60	720,441
2022-03-09	21.30	21.50	20.50	21.50	1,023,946
2022-03-08	20.40	20.40	19.55	19.65	293,269
2022-03-07	20.50	20.50	19.45	19.90	2,680,619
2022-03-04	21.10	21.10	20.70	20.70	540,509
2022-03-03	20.70	20.90	20.50	20.60	497,041
2022-03-02	20.90	21.20	20.70	21.10	386,303
2022-03-01	21.00	21.60	20.80	20.80	427,025
2022-02-28	21.90	21.90	21.20	21.30	513,811
2022-02-25	21.10	21.45	20.70	20.70	363,578
2022-02-24	21.80	21.90	20.80	20.80	911,647
2022-02-23	22.00	22.80	21.90	22.40	103,655
2022-02-22	22.30	22.60	21.80	21.90	2,372,295
2022-02-21	22.30	22.80	22.30	22.70	1,069,894
2022-02-18	22.20	22.70	21.70	22.60	918,950
2022-02-17	22.50	22.60	22.40	22.50	427,465
2022-02-16	22.10	22.40	21.90	22.30	315,536
2022-02-15	22.30	22.40	22.00	22.00	706,436
2022-02-14	22.40	22.40	21.20	22.30	2,853,649
2022-02-11	22.30	22.40	22.10	22.40	1,361,128
2022-02-10	21.60	22.30	21.60	22.30	601,240
2022-02-09	21.90	21.90	21.60	21.70	263,074
2022-02-08	22.20	22.30	21.60	22.20	532,105
2022-02-07	23.20	23.20	21.60	22.20	522,634
2022-02-04	22.60	23.00	22.50	22.70	527,986
2022-02-03	23.20	23.20	22.50	22.60	536,557
2022-02-02	23.70	23.70	23.00	23.40	1,215,255
2022-02-01	23.20	23.50	22.50	23.30	1,215,019
2022-01-31	22.50	23.10	22.40	22.70	2,588,866
2022-01-28	22.40	23.10	21.90	21.90	1,731,676
2022-01-27	21.20	22.70	21.20	22.70	1,018,694
2022-01-26	21.20	22.10	21.20	22.10	279,264
2022-01-25	21.20	21.50	20.90	21.40	1,641,560
2022-01-24	21.20	21.30	20.60	21.20	823,535
2022-01-21	22.90	22.90	20.80	21.20	1,552,846
2022-01-20	23.20	23.20	22.50	22.80	620,628
2022-01-19	24.00	24.00	23.20	23.20	372,792
2022-01-18	23.80	23.80	23.00	23.10	759,299
2022-01-17	23.00	24.00	23.00	23.50	430,485
2022-01-14	23.40	24.10	23.30	23.70	1,769,572
2022-01-13	23.20	23.30	23.00	23.00	2,337,761
2022-01-12	22.90	23.10	22.80	23.00	851,655
2022-01-11	22.70	23.00	22.60	22.80	465,888
2022-01-10	23.30	23.30	22.60	22.60	971,429
2022-01-07	22.70	23.30	22.70	23.30	948,372
2022-01-06	22.50	23.00	22.50	22.50	449,180
2022-01-05	22.80	22.90	22.70	22.70	326,064
2022-01-04	23.10	23.30	22.60	22.60	4,204,580
2022-01-03	23.20	23.20	23.20	23.20	0
2021-12-31	23.00	23.40	23.00	23.20	490,053
2021-12-30	21.40	22.90	21.40	22.50	1,285,705
2021-12-29	22.20	22.20	21.00	21.00	370,526
2021-12-28	22.20	22.20	22.20	22.20	0
2021-12-27	22.20	22.20	22.20	22.20	0
2021-12-24	21.80	22.20	21.70	22.20	95,573
2021-12-23	21.90	21.90	21.80	21.90	317,018
2021-12-22	22.00	22.00	21.80	21.80	235,997
2021-12-21	22.20	22.20	21.80	22.00	1,934,411
2021-12-20	22.00	22.40	21.90	22.00	1,196,003
2021-12-17	22.30	22.30	21.80	21.80	1,881,939
2021-12-16	22.90	22.90	21.90	22.10	3,163,982
2021-12-15	22.00	22.90	22.00	22.90	584,448
2021-12-14	22.10	22.10	21.90	21.90	4,264,613
2021-12-13	22.00	22.10	21.90	22.10	640,757
2021-12-10	21.50	22.00	21.40	22.00	562,119
2021-12-09	22.00	22.00	21.20	21.20	313,385
2021-12-08	21.50	21.50	21.00	21.00	733,015
2021-12-07	21.30	21.60	20.90	20.90	2,139,019
2021-12-06	21.60	21.60	21.00	21.20	695,677
2021-12-03	21.80	21.80	21.00	21.50	1,351,600
2021-12-02	20.30	21.90	20.30	21.80	2,106,595
2021-12-01	19.65	20.50	19.55	20.30	3,832,187
2021-11-30	19.00	19.00	18.60	18.60	825,615
2021-11-29	19.25	19.75	18.75	18.90	1,440,681
2021-11-26	19.10	19.10	18.00	18.65	855,770
2021-11-25	19.15	19.15	19.10	19.13	417,506
2021-11-24	19.00	19.15	18.90	19.00	289,708
2021-11-23	19.60	19.60	19.00	19.00	344,060
2021-11-22	19.80	19.80	19.00	19.10	386,154
2021-11-19	20.10	20.10	19.30	19.30	503,641
2021-11-18	20.20	20.20	19.95	20.00	607,376
2021-11-17	20.00	20.40	19.80	20.00	834,303
2021-11-16	18.60	20.40	18.60	20.00	918,361
2021-11-15	19.40	19.40	19.00	19.00	247,828
2021-11-12	19.05	19.45	19.05	19.35	192,391
2021-11-11	18.50	19.20	18.50	19.00	2,196,832
2021-11-10	19.05	19.15	18.80	18.90	501,844
2021-11-09	19.40	19.40	18.65	19.05	209,551
2021-11-08	18.80	19.45	18.80	19.00	316,274
2021-11-05	18.00	19.00	18.00	18.50	865,294
2021-11-04	19.10	19.30	18.85	18.68	1,112,431
2021-11-03	18.50	19.05	18.30	18.30	16,172,136
2021-11-02	19.15	19.15	18.05	18.50	189,636
2021-11-01	19.40	19.40	18.50	19.00	1,038,611
2021-10-29	18.40	18.60	18.15	18.35	749,107
2021-10-28	18.35	18.90	18.20	18.50	546,175
2021-10-27	18.30	18.80	18.30	18.40	802,277
2021-10-26	18.55	18.60	18.15	18.15	1,248,604
2021-10-25	18.25	18.80	18.20	18.80	819,809
2021-10-22	18.10	18.75	18.00	18.38	430,967
2021-10-21	18.15	18.90	18.10	18.90	137,228
2021-10-20	18.10	18.50	18.05	18.10	1,222,272
2021-10-19	18.10	18.20	18.10	18.10	3,018,892
2021-10-18	18.50	18.50	18.10	18.25	404,976
2021-10-15	18.55	18.55	18.20	18.20	254,009
2021-10-14	18.90	18.90	18.90	18.65	156,092
2021-10-13	19.00	19.30	18.50	18.50	858,269
2021-10-12	19.05	19.05	18.65	19.00	683,674
2021-10-11	19.00	19.15	18.60	19.05	932,533
2021-10-08	19.00	19.05	18.85	19.05	619,511
2021-10-07	18.65	19.00	18.20	18.70	866,376
2021-10-06	18.05	18.05	17.00	17.50	616,423
2021-10-05	18.00	18.05	17.85	18.00	713,990
2021-10-04	18.25	18.25	17.90	18.00	768,102
2021-10-01	18.25	18.55	18.15	18.30	597,893
2021-09-30	18.15	19.00	18.15	18.40	1,125,261
2021-09-29	18.20	19.00	18.10	18.10	317,106
2021-09-28	18.75	19.50	18.75	19.50	123,051
2021-09-27	19.45	19.45	18.65	19.10	251,463
2021-09-24	19.00	19.10	18.50	18.50	802,458
2021-09-23	19.10	19.60	19.10	19.30	842,581
2021-09-22	19.90	19.90	19.40	19.55	406,535
2021-09-21	20.00	20.00	19.65	19.90	497,872
2021-09-20	20.40	20.40	19.40	20.00	294,812
2021-09-17	18.50	20.10	18.50	19.60	3,826,364
2021-09-16	18.60	19.50	18.60	19.00	1,042,077
2021-09-15	18.75	18.95	18.60	18.60	1,115,737
2021-09-14	18.15	18.55	18.15	18.50	306,541
2021-09-13	18.10	19.00	17.90	18.58	889,717
2021-09-10	18.00	18.10	18.00	18.10	2,202,679
2021-09-09	18.00	18.00	18.00	18.00	291,822
2021-09-08	19.50	19.50	18.20	18.20	1,356,596
2021-09-07	18.70	19.55	17.70	18.20	1,680,961
2021-09-06	18.15	19.20	18.15	18.45	354,908
2021-09-03	18.95	19.60	18.15	18.45	760,757
2021-09-02	18.60	20.20	18.60	19.00	88,874
2021-09-01	18.95	19.50	18.70	19.33	533,128
2021-08-31	21.00	21.00	19.00	19.00	748,087
2021-08-30	21.00	21.00	21.00	21.00	0
2021-08-27	19.10	21.00	19.10	21.00	851,966
2021-08-26	18.60	19.25	18.10	18.30	785,385
2021-08-25	19.00	19.50	18.85	18.95	278,807
2021-08-24	18.65	19.10	18.65	18.90	986,368
2021-08-23	19.10	19.50	18.60	18.60	4,265,795
2021-08-20	19.00	19.00	18.50	18.55	197,936
2021-08-19	18.35	18.60	18.25	18.50	494,811
2021-08-18	19.30	19.30	17.20	18.55	697,660
2021-08-17	18.20	18.60	17.75	18.60	1,620,654
2021-08-16	18.15	18.15	17.60	17.88	315,888
2021-08-13	18.30	18.30	18.30	18.30	6,285,595
2021-08-12	17.95	18.15	17.95	18.83	1,343,717
2021-08-11	18.40	18.95	18.15	18.40	451,874
2021-08-10	18.10	18.30	17.95	17.95	217,668
2021-08-09	17.75	17.80	17.50	17.60	1,199,607
2021-08-06	18.00	18.20	17.60	17.95	7,066,387
2021-08-05	17.85	18.00	17.10	18.00	420,763
2021-08-04	18.20	18.35	17.75	18.35	87,614
2021-08-03	18.35	18.35	17.20	17.20	706,384
2021-08-02	18.40	18.45	18.05	18.45	344,293
2021-07-30	18.50	18.65	18.00	18.00	767,629
2021-07-29	17.30	19.00	16.70	18.40	2,914,462
2021-07-28	16.85	17.35	16.40	16.75	548,949
2021-07-27	16.00	16.80	16.00	16.80	458,657
2021-07-26	16.00	16.60	16.00	16.60	294,192
2021-07-23	16.05	16.50	16.00	16.38	601,723
2021-07-22	16.05	16.90	15.50	16.10	1,705,880
2021-07-21	16.40	16.40	14.80	15.35	7,222,568
2021-07-20	17.50	17.50	15.00	16.00	1,286,720
2021-07-19	16.95	16.95	16.60	16.60	426,037
2021-07-16	17.80	17.95	17.05	17.05	652,389
2021-07-15	18.15	19.00	17.80	17.80	658,454
2021-07-14	18.50	19.50	18.40	18.50	1,131,918
2021-07-13	19.50	19.50	18.80	18.80	127,193
2021-07-12	19.50	19.50	18.65	18.85	1,160,326
2021-07-09	19.80	19.80	19.00	19.20	199,606
2021-07-08	19.20	19.90	19.00	19.00	10,608,485
2021-07-07	19.75	19.90	19.00	19.00	1,183,463
2021-07-06	19.20	19.90	19.00	19.25	1,951,083
2021-07-05	18.55	19.20	18.50	19.00	23,159,248
2021-07-02	18.65	18.80	18.05	18.50	136,807
2021-07-01	18.90	19.00	18.05	18.20	471,332
2021-06-30	18.90	18.90	18.50	18.50	4,989,841
2021-06-29	18.90	18.90	18.90	18.43	303,742
2021-06-28	18.90	19.00	18.60	18.60	650,960
2021-06-25	18.85	18.90	18.35	18.90	727,655
2021-06-24	18.55	18.60	18.05	18.30	577,856
2021-06-23	18.55	18.70	18.35	18.50	161,423
2021-06-22	18.40	18.40	18.40	18.23	128,654
2021-06-21	17.65	18.20	17.65	18.20	255,609
2021-06-18	18.85	18.85	18.50	18.50	2,309,319
2021-06-17	18.85	18.90	18.00	18.00	6,181,349
2021-06-16	18.00	18.30	17.60	18.00	5,525,840
2021-06-15	18.85	18.90	18.55	18.70	938,221
2021-06-14	18.95	19.00	18.35	18.40	504,018
2021-06-11	18.40	18.50	18.40	18.50	1,753,986
2021-06-10	18.55	18.55	18.35	18.35	632,004
2021-06-09	18.50	18.50	18.50	18.50	5,310,845
2021-06-08	18.65	19.00	18.10	18.10	1,751,655
2021-06-07	18.60	18.90	18.60	18.90	130,645
2021-06-04	18.85	19.00	18.50	18.50	444,552
2021-06-03	18.55	18.55	18.50	18.50	1,064,305
2021-06-02	18.50	18.65	18.50	18.50	530,503
2021-06-01	18.60	18.65	18.50	18.55	669,266
2021-05-28	18.60	18.70	17.85	18.50	238,377
2021-05-27	18.40	19.05	18.40	19.00	702,679
2021-05-26	19.00	19.20	18.00	18.50	97,095
2021-05-25	17.90	18.50	17.60	18.50	560,805
2021-05-24	18.50	18.55	18.50	18.50	327,989
2021-05-21	19.25	19.25	18.50	18.60	233,299
2021-05-20	18.50	18.55	18.50	18.70	31,467
2021-05-19	18.80	18.80	18.60	18.70	504,647
2021-05-18	18.90	18.90	18.30	18.60	347,663
2021-05-17	18.80	18.80	18.20	18.35	1,837,495
2021-05-14	18.55	19.00	18.50	18.73	727,824
2021-05-13	18.55	18.90	18.50	18.90	575,933
2021-05-12	18.80	19.10	18.50	19.00	385,528
2021-05-11	18.65	19.10	18.50	18.90	905,733
2021-05-10	18.85	19.00	18.85	19.00	628,757
2021-05-07	19.30	19.30	18.25	18.75	572,995
2021-05-06	19.00	19.35	18.30	19.30	983,442
2021-05-05	19.65	19.65	18.25	19.40	1,417,751
2021-05-04	17.60	19.10	17.60	18.75	575,770
2021-04-30	18.60	19.50	18.10	18.10	1,574,481
2021-04-29	19.50	19.50	18.25	19.00	1,013,735
2021-04-28	19.15	19.50	19.15	19.25	286,190
2021-04-27	19.15	19.70	19.15	19.35	160,702
2021-04-26	19.30	19.90	19.25	19.60	851,183
2021-04-23	19.80	20.20	19.30	19.60	1,424,466
2021-04-22	20.50	20.50	19.75	19.75	2,261,812
2021-04-21	20.20	20.20	19.65	19.90	3,512,655
2021-04-20	19.50	20.20	19.20	19.40	651,931
2021-04-19	20.80	20.80	19.50	19.50	1,219,699
2021-04-16	20.20	20.20	19.10	19.95	800,163
2021-04-15	19.25	20.00	19.25	20.00	532,217
2021-04-14	20.40	20.60	19.70	20.20	663,194
2021-04-13	20.30	20.30	19.65	20.30	1,656,144
2021-04-12	20.40	20.40	19.70	19.70	1,548,220
2021-04-09	20.20	21.10	19.65	20.50	3,910,064
2021-04-08	18.40	21.00	17.65	19.20	5,209,428
2021-04-07	18.40	18.70	17.60	17.60	1,895,210
2021-04-06	17.10	18.40	16.55	18.00	2,475,788
2021-04-01	16.90	17.00	16.45	16.55	1,057,343
2021-03-31	17.02	17.44	16.56	16.70	690,496
2021-03-30	17.94	17.94	17.08	17.08	1,072,082
2021-03-29	17.00	17.74	17.00	17.22	1,230,734
2021-03-26	16.56	17.24	16.54	16.96	991,180
2021-03-25	17.78	17.78	17.10	17.36	1,386,104
2021-03-24	17.76	17.82	17.16	17.50	1,211,750
2021-03-23	17.88	18.42	17.16	18.40	1,100,323
2021-03-22	19.08	19.08	17.60	18.22	1,164,041
2021-03-19	18.00	18.42	17.32	18.42	1,169,820
2021-03-18	17.00	18.54	17.00	17.34	1,191,924
2021-03-17	16.14	18.54	16.14	18.54	1,659,042
2021-03-16	16.70	17.34	16.32	17.00	2,599,605
2021-03-15	16.60	17.00	16.60	16.70	581,699
2021-03-12	17.00	17.00	16.10	16.10	732,726
2021-03-11	15.34	17.00	15.34	17.00	594,842
2021-03-10	15.78	16.18	15.60	15.60	408,561
2021-03-09	16.98	17.04	16.04	16.30	902,258
2021-03-08	16.50	16.98	16.50	16.72	1,574,467
2021-03-05	15.90	16.32	15.90	15.90	4,088,743
2021-03-04	15.26	15.40	14.26	14.40	1,319,748
2021-03-03	14.26	14.70	14.24	14.24	350,498
2021-03-02	14.72	14.78	14.26	14.26	447,614
2021-03-01	14.40	14.40	14.20	14.24	501,462
2021-02-26	14.32	14.40	13.00	14.12	820,746
2021-02-25	15.00	15.00	14.24	14.24	438,222
2021-02-24	14.26	14.98	14.24	14.94	2,015,926
2021-02-23	14.60	14.66	14.42	14.66	275,276
2021-02-22	14.60	14.64	14.42	14.60	365,488
2021-02-19	14.66	14.78	14.60	14.60	421,140
2021-02-18	14.88	14.88	14.66	14.66	1,259,396
2021-02-17	14.98	15.10	14.66	14.66	1,039,646
2021-02-16	14.88	14.88	14.88	14.88	251,880
2021-02-15	14.86	15.06	14.80	14.80	328,306
2021-02-12	14.64	15.00	14.64	15.00	101,825
2021-02-11	14.26	14.54	14.24	14.30	4,782,172
2021-02-10	14.58	14.82	14.58	14.66	443,217
2021-02-09	14.24	15.32	14.24	14.24	804,193
2021-02-08	14.24	14.72	14.24	14.24	1,844,430
2021-02-05	14.26	14.78	14.24	14.24	1,012,543
2021-02-04	13.78	14.80	13.78	14.80	1,653,618
2021-02-03	14.24	14.24	13.82	14.06	401,404
2021-02-02	14.42	14.42	13.38	14.40	1,329,100
2021-02-01	13.50	13.88	13.30	13.88	11,826,630
2021-01-29	13.30	13.94	13.30	13.94	265,543
2021-01-28	13.94	13.94	13.28	13.30	1,227,248
2021-01-27	13.20	13.20	13.20	13.27	74,059
2021-01-26	13.50	13.50	13.10	13.10	239,429
2021-01-25	13.40	13.80	13.08	13.10	328,493
2021-01-22	13.10	13.10	13.10	13.10	854,350
2021-01-21	13.08	13.40	13.08	13.40	142,197
2021-01-20	13.16	13.40	13.00	13.40	6,368,209
2021-01-19	12.50	13.14	12.50	12.90	411,756
2021-01-18	12.92	13.00	12.92	13.00	403,654
2021-01-15	13.14	13.14	12.80	13.10	939,943
2021-01-14	13.08	13.08	12.82	12.82	640,505
2021-01-13	12.82	12.90	12.82	12.90	343,078
2021-01-12	12.92	13.00	12.70	12.90	413,494
2021-01-11	13.10	13.10	11.82	12.50	5,679,456
2021-01-08	12.78	12.86	12.64	12.80	10,750,884
2021-01-07	12.50	12.78	12.34	12.64	1,149,253
2021-01-06	12.78	12.78	12.14	12.14	550,688
2021-01-05	13.00	13.12	12.66	12.90	4,942,649
2021-01-04	13.30	13.30	12.80	13.30	4,237,706
2020-12-31	12.88	13.10	12.88	13.10	198,008
2020-12-30	12.68	12.96	12.62	12.62	352,889
2020-12-29	12.38	13.62	11.76	12.84	2,588,168
2020-12-24	11.30	12.38	11.00	12.38	1,064,708
2020-12-23	10.52	11.54	10.52	10.72	1,208,233
2020-12-22	10.84	11.54	10.84	11.39	587,615
2020-12-21	11.48	11.72	10.62	10.62	786,435
2020-12-18	12.00	12.10	11.10	11.10	5,973,116
2020-12-17	12.04	12.04	11.72	11.80	922,804
2020-12-16	11.82	12.40	11.82	11.82	1,691,985
2020-12-15	12.34	12.60	11.92	11.92	359,563
2020-12-14	12.04	12.20	11.80	12.10	2,391,094
2020-12-11	12.90	12.90	11.62	11.80	2,352,440
2020-12-10	13.60	13.60	12.90	12.90	204,637
2020-12-09	13.24	13.44	13.12	13.32	252,712
2020-12-08	13.30	13.54	13.02	13.02	1,211,985
2020-12-07	14.00	14.04	13.28	13.28	669,616
2020-12-04	13.94	13.94	13.12	13.56	2,137,908
2020-12-03	13.40	14.36	12.88	13.94	3,426,086
2020-12-02	14.00	14.44	12.64	12.64	1,203,118
2020-12-01	13.74	13.74	13.74	13.74	143,409
2020-11-30	13.60	13.60	12.88	12.88	155,042
2020-11-27	13.56	14.00	12.90	13.52	1,296,644
2020-11-26	14.50	14.50	13.84	13.84	414,607
2020-11-25	13.92	14.04	13.40	13.40	213,197
2020-11-24	13.86	14.70	13.86	14.12	1,593,734
2020-11-23	13.58	13.88	13.52	13.53	614,565
2020-11-20	13.54	13.54	13.16	13.36	516,387
2020-11-19	13.50	13.58	13.00	13.00	5,260,027
2020-11-18	13.74	13.74	13.72	13.67	127,690
2020-11-17	13.74	14.18	13.50	14.18	481,632
2020-11-16	14.18	14.18	13.50	13.58	939,456
2020-11-13	13.82	13.82	13.66	13.70	68,532
2020-11-12	13.98	14.06	13.74	13.71	277,830
2020-11-11	13.90	14.00	13.50	13.50	372,206
2020-11-10	14.02	14.02	13.46	13.94	1,488,915
2020-11-09	12.92	14.04	12.80	14.04	4,696,486
2020-11-06	12.94	13.50	12.94	13.50	286,488
2020-11-05	12.90	13.28	12.90	13.00	377,279
2020-11-04	12.82	13.50	12.82	13.50	223,271
2020-11-03	13.10	13.10	12.84	12.90	476,156
2020-11-02	13.50	13.50	12.90	13.16	470,297
2020-10-30	13.30	13.30	12.50	13.00	888,140
2020-10-29	12.52	13.14	12.28	13.14	1,540,752
2020-10-28	13.36	13.44	12.54	12.96	1,786,485
2020-10-27	15.50	15.50	13.36	13.50	2,512,071
2020-10-26	14.62	15.52	14.62	15.00	2,564,750
2020-10-23	13.62	17.32	13.52	15.96	48,071,602
2020-10-22	11.54	13.18	11.54	13.00	11,469,315
2020-10-21	10.66	10.78	10.58	10.60	14,403,811
2020-10-20	10.46	10.80	10.46	10.80	1,543,317
2020-10-16	10.00	10.04	9.89	10.04	779,817
2020-10-15	9.50	10.00	9.31	10.00	1,175,065
2020-10-14	9.68	9.68	9.55	9.55	212,300
2020-10-13	9.51	9.51	9.51	9.68	431,197
2020-10-12	9.50	9.70	9.50	9.51	7,149,719
2020-10-09	9.57	9.60	9.35	9.35	1,108,030
2020-10-08	8.88	9.65	8.88	9.56	41,972,864
2020-10-07	8.74	8.90	8.66	8.90	1,463,696
2020-10-06	8.24	8.83	8.13	8.50	1,733,526
2020-10-05	7.60	8.26	7.60	8.26	871,136
2020-10-02	7.87	7.94	7.76	7.90	1,153,246
2020-10-01	7.12	7.84	7.12	7.84	1,183,247
2020-09-30	7.49	7.49	7.00	7.10	1,390,483
2020-09-29	7.60	8.12	7.13	7.46	4,973,445
2020-09-28	7.51	7.54	7.45	7.48	814,575
2020-09-25	7.65	7.65	7.06	7.30	1,897,451
2020-09-24	7.75	7.99	7.71	7.73	1,285,540
2020-09-23	7.61	9.01	7.61	7.79	1,910,236
2020-09-22	7.80	7.80	7.20	7.20	520,034
2020-09-21	8.51	8.71	7.25	8.05	1,453,192
2020-09-18	9.12	9.12	8.18	8.18	1,348,397
2020-09-17	9.14	9.16	8.50	8.50	279,565
2020-09-16	9.06	9.06	8.68	8.79	429,506
2020-09-15	9.03	9.03	8.50	9.00	129,378
2020-09-14	9.01	9.01	8.50	8.78	269,568
2020-09-11	8.74	9.13	8.74	8.94	94,350
2020-09-10	9.25	9.47	9.24	9.27	2,946,430
2020-09-09	9.12	9.36	9.00	9.27	604,024
2020-09-08	8.96	9.30	8.71	9.38	3,761,032
2020-09-07	8.86	9.00	8.70	8.77	3,191,282
2020-09-04	8.88	9.00	8.70	8.86	1,353,069
2020-09-03	8.14	9.50	8.03	8.81	6,475,788
2020-09-02	8.26	8.27	8.11	8.14	2,795,134
2020-08-28	8.20	8.20	7.70	7.98	3,362,909
2020-08-27	8.01	8.01	7.85	7.78	580,538
2020-08-26	8.11	8.14	8.11	8.08	2,094,672
2020-08-25	8.21	8.37	8.18	8.15	413,787
2020-08-24	8.48	8.75	8.48	8.63	494,636
2020-08-21	8.40	8.63	8.36	8.55	1,320,781
2020-08-20	7.81	8.30	7.81	8.17	2,937,983
2020-08-19	7.81	7.82	7.50	7.92	2,506,908
2020-08-18	8.40	8.40	7.37	7.80	705,940
2020-08-17	8.01	8.01	8.00	8.06	55,931
2020-08-14	8.40	8.42	8.00	8.17	736,925
2020-08-13	8.44	8.51	8.00	8.25	1,040,511
2020-08-12	8.46	8.47	8.40	8.44	282,743
2020-08-11	8.17	8.32	8.17	8.33	279,095
2020-08-10	8.06	8.34	8.06	8.33	537,292
2020-08-07	8.22	8.37	8.00	8.22	825,521
2020-08-06	8.20	8.41	8.09	8.25	84,512
2020-08-05	8.47	8.47	8.47	8.23	186,853
2020-08-04	8.11	8.13	8.00	8.15	621,298
2020-08-03	7.91	7.96	7.71	7.87	310,899
2020-07-31	8.00	8.10	7.99	8.01	583,893
2020-07-30	8.00	8.00	7.70	8.09	452,358
2020-07-29	8.06	8.06	8.06	8.09	206,665
2020-07-28	8.28	8.28	7.83	7.99	433,132
2020-07-27	8.05	8.05	7.94	7.90	1,412,015
2020-07-24	8.57	8.74	7.95	7.92	1,589,664
2020-07-23	8.47	8.75	8.26	8.77	498,624
2020-07-22	8.71	8.71	8.26	8.58	160,629
2020-07-21	8.26	8.88	8.26	8.84	607,128
2020-07-20	9.90	9.90	8.26	8.97	1,163,320
2020-07-17	8.89	9.16	8.65	8.97	1,687,556
2020-07-16	8.61	8.78	8.50	8.68	449,466
2020-07-15	8.71	8.79	8.26	8.66	565,151
2020-07-14	9.00	9.05	8.46	8.58	260,708
2020-07-13	9.44	9.44	8.87	8.96	247,552
2020-07-10	9.84	9.84	8.93	9.06	377,858
2020-07-09	9.98	9.98	8.86	9.34	171,135
2020-07-08	9.19	10.00	8.86	9.36	387,075
2020-07-07	8.00	9.99	8.00	9.73	276,390
2020-07-06	9.93	9.93	9.39	9.46	317,513
2020-07-03	9.92	9.92	8.93	9.54	397,677
2020-07-02	9.44	9.92	9.20	9.50	730,657
2020-07-01	8.55	9.46	8.55	9.32	903,759
2020-06-30	9.14	9.59	9.00	9.81	1,036,030
2020-06-29	10.10	10.12	9.06	9.49	734,248
2020-06-26	9.37	10.08	9.37	9.93	236,890
2020-06-25	10.34	10.38	9.37	9.84	503,199
2020-06-24	9.63	10.44	9.58	10.56	276,245
2020-06-23	10.94	11.18	10.34	10.56	469,734
2020-06-22	9.80	10.80	9.80	10.56	501,270
2020-06-19	10.40	11.08	10.40	10.93	496,412
2020-06-18	11.34	11.34	10.56	10.87	10,408,223
2020-06-17	11.32	11.32	10.70	10.90	1,772,241
2020-06-16	10.80	10.98	10.54	10.90	1,629,860
2020-06-15	10.32	10.60	9.70	10.23	1,180,321
2020-06-12	11.28	11.28	9.83	10.01	978,454
2020-06-11	11.00	11.02	10.10	10.24	1,469,170
2020-06-10	10.96	11.00	9.97	10.85	2,015,061
2020-06-09	9.48	11.00	8.89	10.64	4,452,628
2020-06-08	8.59	9.15	8.22	9.37	2,537,111
2020-06-05	8.25	8.70	8.11	8.57	1,336,895
2020-06-04	8.21	8.55	8.06	8.20	4,961,936
2020-06-03	9.04	9.04	8.48	8.84	3,359,384
2020-06-02	8.58	8.70	8.58	8.62	980,496
2020-06-01	8.83	8.84	8.17	8.59	1,718,470
2020-05-29	8.44	9.14	8.44	8.73	2,295,218
2020-05-28	9.49	9.49	8.43	8.73	2,896,158
2020-05-27	8.50	9.50	8.50	8.54	4,331,493
2020-05-26	8.00	9.10	7.98	8.54	3,379,922
2020-05-22	7.46	7.73	7.46	7.67	217,186
2020-05-21	7.00	7.79	7.00	7.67	616,372
2020-05-20	7.08	7.34	6.91	7.18	215,503
2020-05-19	7.42	7.42	7.04	7.30	709,405
2020-05-18	6.83	7.24	6.83	7.16	179,097
2020-05-15	7.11	7.14	6.91	7.12	206,210
2020-05-14	7.13	7.26	6.76	7.15	6,504,052
2020-05-13	7.15	7.51	7.10	7.10	589,510
2020-05-12	7.04	7.40	7.04	7.37	798,187
2020-05-11	7.15	7.40	7.01	7.31	668,737
2020-05-07	7.64	8.00	7.01	7.27	725,518
2020-05-06	7.85	7.85	7.43	7.74	877,265
2020-05-05	7.40	7.90	7.40	7.54	419,767
2020-05-04	7.21	7.95	7.21	7.73	639,191
2020-05-01	8.40	8.82	7.62	8.02	1,166,285
2020-04-30	8.60	8.60	7.82	8.65	2,354,940
2020-04-29	7.21	8.98	7.21	8.65	2,122,401
2020-04-28	7.00	7.96	7.00	7.47	990,621
2020-04-27	6.90	7.56	6.90	7.47	642,698
2020-04-24	7.19	7.66	6.69	7.38	803,040
2020-04-23	6.76	7.05	6.72	6.83	1,549,577
2020-04-22	6.91	6.91	6.41	6.58	621,304
2020-04-21	7.06	7.06	6.35	6.58	455,281
2020-04-20	7.05	7.53	6.55	6.77	478,135
2020-04-17	6.00	6.50	6.00	6.86	1,423,817
2020-04-16	6.97	7.50	6.21	6.37	687,316
2020-04-15	7.64	7.64	6.50	6.43	1,055,323
2020-04-14	7.50	7.60	7.14	7.12	813,931
2020-04-09	7.36	7.36	7.01	7.12	1,396,176
2020-04-08	7.04	7.43	6.56	7.25	1,503,576
2020-04-07	6.50	7.20	6.08	6.31	2,323,507
2020-04-06	5.83	6.50	5.83	6.14	662,606
2020-04-03	5.75	6.07	5.75	6.25	162,087
2020-04-03	5.75	6.20	5.75	6.14	2,053,006
2020-04-02	5.82	6.25	5.82	6.25	6,845,220
2020-04-02	5.82	6.10	5.82	5.89	917,275
2020-04-01	6.49	6.49	5.80	6.00	2,380,976
2020-04-01	6.49	6.49	5.80	6.30	1,367,967
2020-03-31	6.30	6.30	5.87	6.05	456,287
2020-03-30	6.00	6.20	5.56	5.79	214,222
2020-03-27	5.98	6.28	5.88	6.05	841,645
2020-03-26	5.90	6.25	5.90	5.83	4,802,250
2020-03-25	5.72	5.82	5.53	5.26	991,377
2020-03-24	5.71	5.71	5.10	5.47	408,133
2020-03-23	4.97	5.70	4.97	5.41	491,146
2020-03-20	4.94	4.97	4.57	5.05	1,313,445
2020-03-19	5.14	5.37	4.96	5.30	502,462
2020-03-18	4.02	5.50	4.02	6.27	693,870
2020-03-17	7.24	7.44	6.11	7.54	1,327,035
2020-03-16	7.50	8.15	7.07	7.55	163,095
2020-03-13	8.00	8.36	7.36	7.14	561,099
2020-03-12	9.90	9.90	8.86	9.46	446,477
2020-03-11	10.82	10.82	10.61	10.61	144,816
2020-03-10	10.50	10.68	10.28	9.89	344,850
2020-03-09	12.00	12.00	10.60	11.72	348,245
2020-03-06	12.02	12.02	11.62	11.72	262,629
2020-03-05	11.98	11.98	11.58	12.00	31,671
2020-03-04	11.70	12.00	11.56	11.73	139,935
2020-03-03	11.62	12.06	11.50	12.08	177,024
2020-03-02	12.30	12.30	11.92	12.04	844,254
2020-02-28	12.20	12.44	11.78	12.23	2,760,630
2020-02-27	12.48	12.48	11.96	12.58	1,484,802
2020-02-26	12.48	12.50	12.20	12.50	1,068,725
2020-02-25	12.32	12.70	12.32	12.73	1,215,363
2020-02-24	12.80	12.80	12.32	12.55	1,301,187
2020-02-21	12.86	12.86	12.78	12.55	64,142
2020-02-20	12.80	12.80	12.50	12.63	745,048
2020-02-19	12.34	12.50	12.34	12.57	654,499
2020-02-18	12.88	12.88	12.44	12.48	183,915
2020-02-17	12.70	12.70	12.70	12.57	58,947
2020-02-14	12.58	12.74	12.58	12.70	199,470
2020-02-13	12.32	12.78	12.32	12.64	374,815
2020-02-12	12.20	12.58	12.20	12.49	834,997
2020-02-11	12.36	12.60	12.36	12.58	248,643
2020-02-10	12.60	12.66	12.06	12.42	476,969
2020-02-07	12.58	12.68	12.36	12.52	486,431
2020-02-06	12.08	12.60	12.00	12.48	1,278,789
2020-02-05	11.92	12.40	11.92	12.14	346,986
2020-02-04	12.40	12.40	11.76	12.16	280,581
2020-02-03	12.34	12.34	11.92	12.12	526,973
2020-01-31	12.30	12.30	11.76	11.99	215,499
2020-01-30	11.70	12.22	11.70	11.99	757,292
2020-01-29	11.20	11.64	11.04	11.75	480,436
2020-01-28	11.00	11.58	11.00	11.57	519,296
2020-01-27	11.10	11.56	11.00	11.28	4,857,909
2020-01-24	12.20	12.20	11.30	11.40	272,899
2020-01-23	12.60	12.60	11.68	11.80	778,283
2020-01-22	12.00	12.78	12.00	12.60	120,742
2020-01-21	12.00	12.46	12.00	12.43	560,932
2020-01-20	12.68	12.68	12.00	12.15	432,908
2020-01-17	12.80	12.80	12.50	12.65	283,533
2020-01-16	12.50	12.82	12.50	12.70	2,215,238
2020-01-15	12.50	13.00	12.50	12.72	235,102
2020-01-14	12.02	12.80	12.02	12.57	234,102
2020-01-13	12.84	12.98	12.40	12.77	353,848
2020-01-10	12.24	12.96	12.24	12.79	418,330
2020-01-09	12.90	12.90	12.00	12.26	475,379
2020-01-08	12.50	12.80	12.24	12.36	374,029
2020-01-07	12.50	12.90	12.50	12.63	1,239,314
2020-01-06	12.90	12.98	12.68	12.82	667,706
2020-01-03	12.92	12.92	12.56	12.65	632,682
2020-01-02	12.70	13.00	12.58	12.67	426,405
2019-12-31	12.02	13.00	12.02	12.86	1,189,299
2019-12-30	12.32	12.66	12.08	12.64	660,281
2019-12-27	12.74	12.92	12.28	12.72	1,020,749
2019-12-24	12.78	12.82	12.56	12.40	452,023
2019-12-23	12.98	12.98	12.20	12.63	990,865
2019-12-20	11.80	12.52	11.16	11.85	2,238,047
2019-12-19	11.48	11.60	11.00	11.39	523,759
2019-12-18	11.64	11.80	11.28	11.51	5,141,607
2019-12-17	11.74	11.86	11.30	11.40	12,513,640
2019-12-16	12.00	12.12	11.72	11.89	10,683,271
2019-12-13	10.98	12.00	10.98	11.85	4,617,290
2019-12-12	11.20	11.20	10.60	10.67	1,210,100
2019-12-11	11.20	11.20	10.28	10.77	1,160,977
2019-12-10	11.14	11.14	10.40	10.46	490,534
2019-12-09	11.14	11.14	10.52	10.77	4,781,896
2019-12-06	11.04	11.08	11.04	11.03	456,820
2019-12-05	11.16	11.16	10.82	11.15	1,963,427
2019-12-04	11.20	11.20	10.88	11.15	1,226,321
2019-12-03	11.24	11.40	10.90	11.31	1,114,285
2019-11-29	10.90	11.30	10.90	11.12	556,165
2019-11-28	11.00	11.30	10.96	11.01	258,364
2019-11-27	11.00	11.10	10.90	11.04	808,433
2019-11-26	9.82	10.80	9.82	10.56	21,189,634
2019-11-25	9.91	10.28	9.63	10.01	957,197
2019-11-22	9.35	10.00	9.35	9.92	606,345
2019-11-21	10.18	10.18	9.29	9.49	2,614,844
2019-11-20	9.95	9.99	9.76	10.05	861,833
2019-11-19	10.02	10.20	9.75	9.94	1,313,408
2019-11-18	10.06	10.50	9.75	9.87	2,279,978
2019-11-15	10.60	10.68	9.75	9.97	5,384,438
2019-11-14	11.10	11.28	10.80	10.96	2,262,548
2019-11-13	12.00	12.98	11.00	11.19	1,952,979
2019-11-12	13.28	13.28	12.02	12.18	1,038,145
2019-11-11	12.50	13.20	12.50	12.96	1,150,406
2019-11-08	14.24	14.40	12.54	12.93	3,461,389
2019-11-07	14.44	14.50	14.36	14.48	604,995
2019-11-06	14.24	14.50	14.24	14.45	2,006,544
2019-11-05	14.40	14.44	14.10	14.32	217,458
2019-11-04	14.00	14.70	14.00	14.38	1,130,262
2019-11-01	14.30	14.35	14.30	14.35	0
2019-10-31	14.30	14.52	14.02	14.35	1,269,421
2019-10-30	14.00	14.30	13.80	14.22	2,954,818
2019-10-29	13.78	13.78	13.38	13.29	923,432
2019-10-28	12.70	13.62	12.70	13.29	417,380
2019-10-25	12.56	13.04	12.54	12.83	1,757,129
2019-10-24	12.58	12.90	12.54	12.61	360,413
2019-10-23	11.96	12.60	11.74	12.01	851,405
2019-10-22	11.90	12.68	11.54	12.18	2,551,931
2019-10-21	11.70	11.70	11.20	11.64	1,541,763
2019-10-18	11.26	11.58	11.26	11.52	7,394,966
2019-10-17	11.70	11.70	11.10	11.53	973,369
2019-10-16	12.14	12.14	11.48	11.51	363,464
2019-10-15	12.14	12.14	11.64	11.98	1,343,964
2019-10-14	11.18	12.20	10.92	11.98	1,883,728
2019-10-11	10.22	10.96	10.22	10.89	3,680,108
2019-10-10	9.76	10.42	9.76	9.90	2,237,438
2019-10-09	9.87	9.97	9.73	9.90	3,125,555
2019-10-08	9.50	9.90	9.50	9.60	3,775,320
2019-10-07	9.16	9.62	9.16	9.53	2,665,362
2019-10-04	9.12	9.45	9.12	9.42	299,143
2019-10-03	9.10	9.27	8.83	9.00	2,208,054
2019-10-02	9.09	9.09	9.00	9.17	730,487
2019-10-01	9.38	9.38	9.10	9.17	5,964,962
2019-09-30	9.75	9.75	9.11	9.14	1,827,435
2019-09-27	9.25	9.44	9.10	9.15	840,624
2019-09-26	9.25	9.71	9.25	9.43	177,272
2019-09-25	9.25	9.57	9.25	9.35	659,180
2019-09-24	9.75	9.75	9.29	9.56	323,576
2019-09-23	9.99	9.99	9.34	9.72	347,455
2019-09-20	9.60	10.48	9.11	9.42	7,126,858
2019-09-19	9.86	10.00	9.61	9.71	1,282,469
2019-09-18	9.50	10.12	9.50	9.90	9,199,599
2019-09-17	10.78	10.92	10.20	10.38	1,579,262
2019-09-16	10.62	10.88	10.60	10.66	447,102
2019-09-13	10.80	10.90	10.30	10.49	413,065
2019-09-12	11.14	11.14	10.22	10.29	1,119,001
2019-09-11	10.46	10.46	10.08	10.34	2,449,424
2019-09-10	10.30	10.30	10.02	10.10	1,287,722
2019-09-09	10.32	10.32	10.00	10.11	1,311,803
2019-09-06	10.78	10.78	10.14	10.56	824,348
2019-09-05	10.20	10.58	10.02	10.18	1,355,688
2019-09-04	11.20	11.24	10.86	10.62	555,808
2019-09-03	10.26	10.60	10.26	10.48	67,058
2019-08-30	10.50	11.00	10.20	10.24	524,235
2019-08-29	10.64	11.00	10.64	10.35	256,248
2019-08-28	10.78	10.80	10.36	10.35	445,577
2019-08-27	11.00	11.00	10.14	10.54	340,339
2019-08-23	10.66	11.16	10.62	10.74	890,435
2019-08-22	10.50	11.00	10.50	10.74	290,736
2019-08-21	10.76	10.76	10.58	10.69	133,716
2019-08-20	10.62	10.70	10.46	10.64	375,982
2019-08-19	10.42	10.76	10.42	10.64	257,228
2019-08-16	11.00	11.12	10.46	10.70	259,367
2019-08-15	10.50	10.92	10.50	10.67	325,920
2019-08-14	10.42	10.76	10.42	10.55	1,025,798
2019-08-13	10.00	11.10	10.00	10.65	1,014,543
2019-08-12	11.20	11.50	10.26	10.33	1,335,839
2019-08-09	12.30	12.30	11.20	11.26	293,301
2019-08-08	12.04	12.56	12.00	12.11	180,155
2019-08-07	12.00	13.90	12.00	11.90	245,552
2019-08-06	12.00	13.04	12.00	12.26	281,003
2019-08-05	13.04	13.04	12.24	12.51	257,755
2019-08-02	12.50	13.40	12.16	13.40	349,599
2019-08-01	12.02	13.00	12.02	13.00	0
2019-07-31	12.02	12.94	12.02	13.00	1,431,635
2019-07-30	13.70	13.70	12.26	12.69	675,381
2019-07-29	13.70	13.70	13.28	13.45	636,150
2019-07-26	13.90	13.90	13.28	13.59	216,289
2019-07-25	13.70	14.12	13.68	13.82	469,574
2019-07-24	14.36	14.36	13.60	14.05	1,408,454
2019-07-23	14.50	14.52	13.90	13.97	607,142
2019-07-22	13.98	14.34	13.98	14.23	884,894
2019-07-19	14.82	14.82	13.54	14.07	1,013,542
2019-07-18	13.50	14.50	13.50	14.28	1,464,030
2019-07-17	13.52	14.56	13.52	13.94	723,009
2019-07-16	13.50	14.84	13.50	14.05	619,476
2019-07-15	13.50	14.50	13.50	13.65	494,281
2019-07-12	14.70	14.92	13.80	13.83	1,283,488
2019-07-11	14.80	15.38	14.80	15.15	354,569
2019-07-10	14.80	15.44	14.80	15.02	316,452
2019-07-09	14.86	15.00	14.82	14.94	270,323
2019-07-08	15.06	15.36	15.06	15.21	473,392
2019-07-05	14.84	15.50	14.84	14.99	455,099
2019-07-04	14.86	15.70	14.84	15.41	938,446
2019-07-03	14.50	15.38	14.50	15.10	456,145
2019-07-02	15.96	15.96	14.50	15.13	2,327,791
2019-06-28	17.20	17.20	16.04	16.14	544,675
2019-06-27	18.00	18.00	16.52	16.69	1,122,952
2019-06-26	17.38	17.74	17.10	17.40	306,982
2019-06-25	18.00	18.08	17.26	17.40	351,485
2019-06-24	19.20	19.20	17.78	17.85	724,745
2019-06-21	17.68	18.30	17.66	17.42	921,658
2019-06-20	17.20	17.58	17.20	17.42	765,823
2019-06-19	16.80	17.66	16.80	17.55	1,026,982
2019-06-18	17.50	17.74	16.96	17.48	1,577,890
2019-06-17	17.50	17.88	17.50	17.68	1,035,168
2019-06-14	17.98	18.48	17.80	17.97	842,828
2019-06-13	17.30	18.18	17.30	17.90	5,040,805
2019-06-12	18.88	18.88	16.76	18.18	7,972,963
2019-06-11	22.60	23.20	22.60	23.03	161,239
2019-06-10	23.10	23.55	22.95	23.13	174,135
2019-06-07	22.50	24.45	22.50	22.98	374,242
2019-06-06	23.75	24.00	23.45	23.58	195,585
2019-06-05	23.85	23.95	23.00	23.40	3,063,850
2019-06-04	23.35	23.50	22.85	23.03	611,123
2019-06-03	22.90	23.20	22.60	22.63	447,631
2019-05-31	23.15	23.15	22.50	23.03	1,880,572
2019-05-30	22.75	23.70	22.75	23.03	2,182,206
2019-05-29	23.00	23.65	22.75	23.03	630,989
2019-05-28	23.20	24.10	23.20	23.45	463,316
2019-05-24	23.00	24.40	23.00	23.43	139,793
2019-05-23	24.40	24.40	23.45	23.75	158,216
2019-05-22	23.75	23.85	23.20	23.35	378,140
2019-05-21	24.55	24.55	22.80	23.15	855,088
2019-05-20	23.95	24.40	23.15	23.43	360,112
2019-05-17	23.90	23.90	23.05	23.28	394,711
2019-05-16	23.50	23.90	23.30	23.65	211,436
2019-05-15	23.90	24.10	23.45	23.55	909,687
2019-05-14	23.50	23.95	23.40	23.80	912,098
2019-05-13	23.80	23.80	23.50	23.65	89,456

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
T42 Iot Track. (TRAC)	4.50	38.46%
Shield Thera (STX)	1.90	24.59%
Sareum (SAR)	35.25	21.55%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.21	-44%
Petrel Resources (PET)	2.10	-26.32%
Galantas Gold (GAL)	9.50	-19.15%
Cornish Metals. (CUSN)	8.25	-16.33%
Jaywing (JWNG)	2.70	-14.29%

Share	Price	Volume
Cap-xx (CPX)	0.0925	288,767,497
Supply@me Cap (SYME)	0.0299	192,498,075
Mediazest (MDZ)	0.10	136,733,928
BT (BT.A)	108.90	109,588,481
Baron Oil (BOIL)	0.0675	102,762,332