Pharos Energy Share History

Pharos Energy Share Price history. The following table shows end-of-day data PHAR historical share prices for Pharos Energy, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	22.90	23.20	22.20	22.90	489,282
2024-05-08	23.50	23.50	22.70	22.70	234,399
2024-05-07	23.50	23.70	22.90	23.20	294,109
2024-05-06	23.00	23.00	23.00	23.00	0
2024-05-03	23.20	23.70	23.00	23.00	161,247
2024-05-02	23.70	23.70	22.80	23.25	6,188
2024-05-01	23.70	23.70	23.00	23.15	87,141
2024-04-30	22.80	23.80	22.80	23.80	29,032
2024-04-29	23.80	23.80	22.80	22.90	86,129
2024-04-26	23.00	23.20	22.00	23.00	435,005
2024-04-25	22.80	23.10	22.80	23.00	134,053
2024-04-24	23.10	23.10	23.10	23.10	1,793
2024-04-23	23.00	23.00	23.00	23.40	13,628
2024-04-22	23.10	23.70	23.00	23.70	177,489
2024-04-19	23.40	23.70	23.40	23.40	178,944
2024-04-18	23.00	23.60	23.00	23.60	86,663
2024-04-17	23.10	23.10	23.10	23.55	73,706
2024-04-16	23.20	23.20	23.00	23.20	174,253
2024-04-15	22.60	23.00	22.40	22.80	191,684
2024-04-12	22.90	23.00	22.60	23.00	240,879
2024-04-11	22.10	22.10	22.10	22.35	141,383
2024-04-10	22.00	22.00	22.00	22.25	103,574
2024-04-09	21.60	21.60	21.60	21.80	202,497
2024-04-08	21.10	21.10	20.50	21.60	166,774
2024-04-05	21.10	21.80	21.10	21.70	113,436
2024-04-04	21.30	21.50	21.30	21.55	353,250
2024-04-03	20.30	20.70	20.00	21.20	296,533
2024-04-02	21.10	21.10	20.10	20.10	607,724
2024-04-01	21.00	21.00	21.00	21.00	0
2024-03-29	21.00	21.00	21.00	21.00	0
2024-03-28	21.10	21.10	21.00	21.00	228,053
2024-03-27	21.00	21.40	20.10	21.10	510,452
2024-03-26	20.50	21.00	20.00	21.00	349,081
2024-03-25	20.10	21.10	20.10	20.80	1,647,960
2024-03-22	20.40	20.50	20.00	20.40	908,957
2024-03-21	20.90	20.90	20.50	20.50	7,090
2024-03-20	20.00	20.90	20.00	20.90	80,720
2024-03-19	20.00	20.50	20.00	20.50	61,964
2024-03-18	19.25	20.00	19.25	20.00	63,776
2024-03-15	19.25	19.25	19.25	19.25	144,821
2024-03-14	19.20	19.25	19.20	18.85	266,874
2024-03-13	18.80	19.45	18.80	19.20	374,908
2024-03-12	19.00	19.00	19.00	18.70	168,694
2024-03-11	19.00	19.30	19.00	19.13	123,105
2024-03-08	19.50	19.70	19.00	19.00	154,201
2024-03-07	19.35	19.50	19.35	19.43	191,552
2024-03-06	19.70	19.75	19.00	19.00	108,037
2024-03-05	19.80	19.80	19.50	19.23	215,465
2024-03-04	19.50	19.95	19.25	19.25	123,618
2024-03-01	19.75	19.75	19.00	19.55	585,535
2024-02-29	19.50	19.50	19.50	19.50	992
2024-02-28	19.35	20.10	19.35	20.10	300,023
2024-02-27	19.80	20.10	19.05	19.50	533,085
2024-02-26	19.55	20.00	19.50	20.00	202,759
2024-02-23	20.40	20.50	20.40	20.50	105,320
2024-02-22	19.50	20.40	19.50	20.40	147,755
2024-02-21	20.50	20.50	19.50	19.50	72,082
2024-02-20	20.10	20.80	19.55	20.55	201,044
2024-02-19	20.00	20.00	20.00	20.00	200,174
2024-02-16	20.80	20.80	20.70	20.70	255,916
2024-02-15	20.50	20.80	20.10	20.80	378,280
2024-02-14	20.90	20.90	20.00	20.00	256,672
2024-02-13	20.90	20.90	20.40	20.50	924,516
2024-02-12	21.00	21.00	21.00	21.00	122,217
2024-02-09	19.90	20.50	19.75	20.50	273,969
2024-02-08	20.10	20.10	19.55	19.83	113,475
2024-02-07	20.70	20.70	20.10	20.10	127,565
2024-02-06	19.90	19.90	19.90	19.90	10,337
2024-02-05	20.80	20.80	20.80	20.80	162,792
2024-02-02	20.10	20.90	20.10	20.90	114,766
2024-02-01	21.00	21.00	21.00	21.00	12,735
2024-01-31	21.90	21.90	21.50	21.50	64,377
2024-01-30	21.50	21.50	21.00	21.00	45,845
2024-01-29	21.50	21.50	21.50	21.50	97,796
2024-01-26	21.75	21.75	20.45	20.45	49,194
2024-01-25	21.90	21.90	21.30	21.75	309,706
2024-01-24	20.10	21.90	20.00	21.55	212,991
2024-01-23	21.10	21.10	21.10	21.10	38,428
2024-01-22	19.85	19.85	19.85	19.85	125,788
2024-01-19	21.00	21.00	20.00	20.00	139,391
2024-01-18	20.30	20.30	20.30	20.30	43,241
2024-01-17	21.00	22.00	20.30	22.00	492,247
2024-01-16	22.40	22.50	21.60	21.60	226,913
2024-01-15	22.50	22.50	22.50	22.50	11,634
2024-01-12	22.00	22.50	21.80	21.80	290,691
2024-01-11	22.70	22.70	21.30	21.50	243,927
2024-01-10	22.40	22.40	21.80	21.55	46,106
2024-01-09	22.00	22.50	21.50	22.10	81,733
2024-01-08	21.10	22.40	21.10	22.40	60,169
2024-01-05	21.10	22.80	21.10	21.90	30,099
2024-01-04	21.40	22.50	21.40	21.90	163,496
2024-01-03	22.50	22.50	21.75	21.75	18,176
2024-01-02	22.50	22.50	22.50	22.50	115,154
2024-01-01	21.30	21.30	21.30	21.30	0
2023-12-29	21.30	21.30	21.30	21.30	22,802
2023-12-28	22.80	22.80	22.10	22.30	108,763
2023-12-27	22.50	22.90	22.50	22.60	202,165
2023-12-26	22.50	22.50	22.50	22.50	0
2023-12-25	22.50	22.50	22.50	22.50	0
2023-12-22	22.50	22.50	21.50	22.50	190,304
2023-12-21	22.00	22.30	22.00	22.00	508,977
2023-12-20	22.00	22.50	22.00	22.00	732,467
2023-12-19	22.00	22.50	21.50	21.80	916,627
2023-12-18	22.00	22.60	21.60	21.60	1,578,211
2023-12-15	22.70	22.70	21.60	22.00	287,686
2023-12-14	22.00	22.70	22.00	22.70	99,985
2023-12-13	20.50	22.10	20.50	22.00	273,519
2023-12-12	21.50	21.50	21.50	21.50	61,260
2023-12-11	22.30	22.30	20.10	21.90	373,246
2023-12-08	21.40	22.50	21.40	22.00	342,424
2023-12-07	22.30	22.40	21.10	22.30	176,364
2023-12-06	21.80	21.80	21.80	21.80	7,498
2023-12-05	21.80	22.50	21.80	21.75	146,208
2023-12-04	22.00	22.00	22.00	22.00	72,395
2023-12-01	21.70	22.00	21.20	22.00	97,615
2023-11-30	20.70	21.90	20.70	21.20	422,425
2023-11-29	21.50	21.90	21.50	21.90	120,985
2023-11-28	20.60	21.90	20.00	21.80	525,929
2023-11-27	20.10	21.80	20.00	21.55	377,175
2023-11-24	20.10	22.10	20.10	21.90	237,445
2023-11-23	21.40	22.00	21.40	22.00	31,549
2023-11-22	22.00	22.00	20.90	20.90	162,822
2023-11-21	22.20	22.20	21.10	22.00	132,719
2023-11-20	22.00	22.00	21.70	21.70	220,649
2023-11-17	22.30	22.40	21.80	21.80	220,988
2023-11-16	22.40	22.40	21.60	22.40	172,119
2023-11-15	22.50	23.00	21.90	21.90	764,401
2023-11-14	22.90	23.00	22.30	22.60	417,038
2023-11-13	23.00	23.00	22.50	22.80	442,617
2023-11-10	22.90	23.50	22.70	23.30	566,536
2023-11-09	23.70	23.70	22.80	22.80	18,776
2023-11-08	23.00	23.60	22.70	23.20	308,066
2023-11-07	22.70	22.70	21.50	22.50	187,267
2023-11-06	21.10	22.50	21.10	22.30	385,804
2023-11-03	22.50	22.50	22.20	22.20	215,173
2023-11-02	22.50	22.50	22.20	22.20	321,723
2023-11-01	22.00	22.50	22.00	22.50	328,819
2023-10-31	22.60	22.60	22.50	22.50	228,881
2023-10-30	21.90	22.60	21.90	22.00	406,605
2023-10-27	21.50	22.00	21.40	22.00	570,746
2023-10-26	21.40	22.10	21.40	22.10	1,041,323
2023-10-25	22.50	22.50	22.50	22.50	26,845
2023-10-24	22.80	22.80	21.00	22.40	489,056
2023-10-23	22.60	23.00	22.10	22.60	100,125
2023-10-20	22.80	23.00	22.30	22.30	799,522
2023-10-19	22.10	22.60	22.10	22.60	60,839
2023-10-18	22.50	23.10	22.20	22.90	3,924,315
2023-10-17	22.80	23.10	22.70	22.70	2,196,898
2023-10-16	23.30	23.30	22.60	22.60	942,655
2023-10-13	22.30	22.80	22.30	22.50	653,164
2023-10-12	22.80	22.80	22.30	22.30	696,758
2023-10-11	22.00	22.80	22.00	22.30	1,489,207
2023-10-10	23.00	23.00	22.20	22.80	244,744
2023-10-09	22.20	22.60	21.00	22.30	671,197
2023-10-06	22.70	22.70	22.20	22.20	199,490
2023-10-05	22.60	22.80	22.20	22.20	196,049
2023-10-04	21.40	22.70	21.40	22.10	1,017,932
2023-10-03	22.60	23.10	21.50	21.50	1,878,400
2023-10-02	22.80	23.00	22.70	22.70	166,973
2023-09-29	22.50	22.90	22.50	22.80	134,686
2023-09-28	23.00	23.00	22.80	22.80	239,373
2023-09-27	23.80	23.80	22.90	22.90	1,644,592
2023-09-26	23.00	23.00	22.50	22.70	363,616
2023-09-25	23.00	23.00	21.00	21.00	141,842
2023-09-22	22.80	23.00	21.70	22.40	855,282
2023-09-21	23.00	23.00	22.10	22.90	684,698
2023-09-20	23.00	23.00	22.50	22.90	98,934
2023-09-19	23.00	23.00	22.70	22.70	132,333
2023-09-18	23.00	23.00	21.40	22.50	1,052,510
2023-09-15	22.80	23.00	21.10	23.00	550,032
2023-09-14	22.70	23.10	22.20	22.80	586,408
2023-09-13	23.10	23.10	22.70	22.70	83,931
2023-09-12	23.10	23.30	22.00	22.20	166,482
2023-09-11	23.10	23.10	22.50	23.00	185,224
2023-09-08	24.00	24.00	23.10	22.80	26,447
2023-09-07	23.00	23.20	22.60	23.20	71,697
2023-09-06	23.00	24.00	22.90	22.90	286,113
2023-09-05	23.00	23.00	22.10	22.90	37,877
2023-09-04	23.00	23.00	22.00	22.00	183,260
2023-09-01	23.00	23.00	22.00	22.50	98,156
2023-08-31	22.70	22.70	22.60	22.60	18,382
2023-08-30	22.70	22.70	22.40	22.60	27,583
2023-08-29	23.00	23.00	22.00	22.60	269,352
2023-08-28	22.50	22.50	22.50	22.50	0
2023-08-25	22.90	23.00	22.40	22.50	107,158
2023-08-24	23.00	23.00	22.20	22.70	135,578
2023-08-23	21.90	23.00	21.90	22.40	372,842
2023-08-22	21.00	23.00	21.00	21.80	147,840
2023-08-21	22.50	22.50	22.00	22.00	185,753
2023-08-18	23.40	23.50	21.00	21.00	169,098
2023-08-17	22.80	23.90	22.40	22.85	96,554
2023-08-16	23.00	23.70	22.60	23.00	45,135
2023-08-15	22.90	24.30	22.90	23.00	180,510
2023-08-14	24.70	24.70	22.50	23.00	336,161
2023-08-11	23.90	23.90	23.00	23.00	159,923
2023-08-10	24.20	24.20	23.50	23.50	298,717
2023-08-09	24.00	24.00	23.70	23.80	236,365
2023-08-08	24.50	24.50	24.00	24.30	107,257
2023-08-07	23.50	24.00	23.30	23.30	54,064
2023-08-04	23.00	23.90	22.10	22.10	229,555
2023-08-03	24.00	24.00	23.00	23.00	92,755
2023-08-02	24.00	24.00	23.30	23.60	61,044
2023-08-01	24.00	24.90	23.00	23.00	182,970
2023-07-31	24.50	25.00	24.20	24.20	384,734
2023-07-28	24.00	25.00	23.80	24.00	124,193
2023-07-27	24.00	24.00	23.10	23.70	339,132
2023-07-26	23.50	24.00	23.50	23.60	9,192
2023-07-25	23.60	23.60	23.50	23.50	76,241
2023-07-24	23.60	23.60	23.10	23.50	126,588
2023-07-21	23.40	23.70	22.90	23.40	339,284
2023-07-20	23.80	23.80	22.90	22.90	263,741
2023-07-19	23.00	23.00	22.80	22.90	75,649
2023-07-18	23.50	23.50	22.00	22.00	88,543
2023-07-17	23.50	23.50	22.30	22.30	122,088
2023-07-14	22.90	23.40	22.30	22.80	106,817
2023-07-13	22.90	23.00	22.30	22.80	134,707
2023-07-12	22.80	23.00	22.40	22.50	189,083
2023-07-11	22.20	22.50	22.00	22.20	299,315
2023-07-10	22.40	22.40	22.20	22.40	83,067
2023-07-07	22.50	22.50	21.50	21.50	108,642
2023-07-06	22.70	22.70	21.50	21.90	155,451
2023-07-05	22.80	22.80	22.30	22.40	58,608
2023-07-04	22.80	22.80	22.30	22.80	83,817
2023-07-03	22.40	22.60	22.30	22.30	73,015
2023-06-30	22.70	22.70	22.00	22.00	170,424
2023-06-29	22.60	22.60	22.10	22.10	66,155
2023-06-28	22.70	22.70	22.00	22.00	148,396
2023-06-27	22.00	22.70	22.00	22.10	162,757
2023-06-26	23.00	23.00	22.20	22.20	117,797
2023-06-23	23.00	23.00	22.00	22.40	71,814
2023-06-22	23.00	23.00	22.00	22.20	100,711
2023-06-21	22.20	22.30	22.20	22.30	266,811
2023-06-20	22.30	22.30	22.00	22.00	203,434
2023-06-19	22.20	22.30	22.20	22.30	175,543
2023-06-16	22.00	22.00	22.00	22.00	87,429
2023-06-15	22.00	22.90	22.00	22.00	206,279
2023-06-14	22.50	22.70	22.50	22.50	416,645
2023-06-13	22.00	22.30	22.00	22.30	285,482
2023-06-12	22.30	22.30	22.00	22.00	397,101
2023-06-09	22.40	22.40	22.40	22.15	68,235
2023-06-08	22.40	22.40	21.60	22.00	166,323
2023-06-07	22.30	22.50	22.30	22.40	116,563
2023-06-06	22.40	22.50	22.40	22.50	241,888
2023-06-05	22.60	22.60	22.50	22.50	130,778
2023-06-02	22.50	22.50	22.30	22.30	24,894
2023-06-01	22.50	22.50	22.50	22.50	39,513
2023-05-31	22.60	22.60	22.40	22.45	129,791
2023-05-30	22.20	22.70	22.20	22.60	212,543
2023-05-29	22.70	22.70	22.70	22.70	0
2023-05-26	22.10	22.70	21.40	22.70	313,274
2023-05-25	22.50	22.50	22.00	22.35	338,027
2023-05-24	23.00	23.00	22.30	22.30	1,414,196
2023-05-23	22.50	22.50	22.40	22.40	516,835
2023-05-22	22.50	22.60	22.00	22.60	164,795
2023-05-19	22.50	22.50	22.50	22.50	323,614
2023-05-18	22.60	22.70	22.30	22.30	72,154
2023-05-17	22.60	22.70	22.60	22.70	1,470,128
2023-05-16	23.00	23.00	22.70	22.70	138,467
2023-05-15	23.00	23.00	22.30	22.30	397,728
2023-05-12	22.80	22.80	22.00	22.30	554,869
2023-05-11	22.80	23.00	22.80	22.90	12,365
2023-05-10	22.80	22.80	22.80	22.90	40,787
2023-05-09	23.00	23.00	22.90	23.00	207,341
2023-05-08	22.90	22.90	22.90	22.90	0
2023-05-05	23.00	23.00	22.90	22.90	199,078
2023-05-04	22.70	22.70	22.60	22.60	170,327
2023-05-03	23.00	23.00	22.60	22.60	311,943
2023-05-02	23.00	23.00	22.80	22.80	165,166
2023-05-01	23.10	23.10	23.10	23.10	0
2023-04-28	22.80	23.10	22.80	23.10	380,167
2023-04-27	23.00	23.10	22.80	23.10	262,552
2023-04-26	23.00	23.00	22.90	22.90	154,891
2023-04-25	22.90	23.10	22.30	22.90	368,540
2023-04-24	23.00	24.10	22.10	22.10	418,740
2023-04-21	23.00	23.00	22.70	22.70	71,134
2023-04-20	23.50	23.50	23.00	23.00	74,150
2023-04-19	23.70	23.70	23.70	23.60	23,937
2023-04-18	23.80	24.00	23.70	23.70	264,783
2023-04-17	23.80	24.00	23.80	24.00	284,893
2023-04-14	23.90	24.20	23.90	24.20	428,687
2023-04-13	23.70	24.00	23.60	24.00	1,197,709
2023-04-12	23.70	24.20	23.70	23.90	1,259,131
2023-04-11	24.00	24.40	23.90	24.00	189,413
2023-04-10	24.40	24.40	24.40	24.40	0
2023-04-07	24.40	24.40	24.40	24.40	0
2023-04-06	23.80	24.40	23.10	24.40	426,473
2023-04-05	23.70	24.00	23.00	24.00	283,481
2023-04-04	24.60	24.60	23.50	24.05	265,228
2023-04-03	22.60	24.00	22.50	24.00	601,665
2023-03-31	22.30	22.40	22.20	22.40	364,928
2023-03-30	22.50	22.50	22.50	22.40	235,398
2023-03-29	22.50	22.60	22.40	22.40	656,942
2023-03-28	22.70	22.70	22.40	22.70	793,599
2023-03-27	22.30	23.00	22.30	23.00	413,703
2023-03-24	22.70	22.70	22.00	22.20	697,891
2023-03-23	22.70	23.00	22.70	22.80	337,644
2023-03-22	23.40	23.40	22.50	22.50	515,755
2023-03-21	22.70	23.70	22.70	23.00	37,194
2023-03-20	22.70	22.70	22.30	22.70	485,754
2023-03-17	23.00	23.30	23.00	23.10	61,392
2023-03-16	23.60	23.60	21.80	23.00	951,647
2023-03-15	24.60	24.80	23.60	23.80	525,598
2023-03-14	24.80	24.80	24.40	24.60	493,105
2023-03-13	24.80	25.30	24.50	24.80	468,633
2023-03-10	24.80	24.80	24.80	24.90	182,854
2023-03-09	25.30	25.30	24.70	25.00	252,329
2023-03-08	25.50	25.50	25.50	25.40	202,582
2023-03-07	25.50	25.90	25.50	25.80	158,378
2023-03-06	25.00	25.50	24.80	25.85	291,220
2023-03-03	25.70	25.70	24.80	24.90	477,425
2023-03-02	25.80	25.80	25.70	25.75	267,914
2023-03-01	25.80	25.80	25.50	25.50	76,513
2023-02-28	25.40	26.00	24.00	26.00	635,047
2023-02-27	25.50	25.60	25.30	25.50	534,130
2023-02-24	25.30	25.60	25.30	25.50	597,789
2023-02-23	25.00	25.00	25.00	25.00	356,669
2023-02-22	25.00	25.10	24.70	25.00	413,050
2023-02-21	25.00	25.20	25.00	25.00	648,429
2023-02-20	25.00	25.60	25.00	25.30	245,804
2023-02-17	25.60	25.60	24.50	24.90	444,875
2023-02-16	25.80	25.80	24.80	24.80	187,255
2023-02-15	25.80	25.80	25.50	25.50	201,570
2023-02-14	24.50	26.00	24.30	26.00	686,726
2023-02-13	23.60	24.90	23.60	24.90	313,728
2023-02-10	23.10	24.00	23.10	24.00	953,012
2023-02-09	23.30	23.30	22.80	23.00	268,671
2023-02-08	22.70	23.50	22.60	23.50	864,277
2023-02-07	22.50	23.90	22.20	22.50	735,483
2023-02-06	22.60	22.80	22.40	22.60	862,613
2023-02-03	22.60	23.00	22.10	22.60	476,684
2023-02-02	23.20	23.20	22.60	22.60	304,846
2023-02-01	23.30	23.60	23.30	23.30	198,429
2023-01-31	23.10	23.30	22.80	23.30	831,693
2023-01-30	23.50	23.50	23.00	23.20	349,596
2023-01-27	23.30	23.70	23.30	23.70	852,223
2023-01-26	23.00	23.50	23.00	23.40	845,140
2023-01-25	23.80	23.80	23.00	23.00	104,854
2023-01-24	23.50	23.50	22.30	22.70	744,835
2023-01-23	22.70	23.90	22.70	23.50	356,099
2023-01-20	23.00	23.00	22.00	23.00	133,369
2023-01-19	22.70	22.80	22.40	22.80	221,381
2023-01-18	23.00	23.40	22.80	22.80	129,299
2023-01-17	22.70	23.00	22.50	22.50	915,562
2023-01-16	22.50	22.80	22.50	22.80	243,368
2023-01-13	23.60	23.60	22.00	22.80	1,376,032
2023-01-12	24.50	24.50	23.00	24.00	871,259
2023-01-11	25.00	25.00	25.00	25.00	43,239
2023-01-10	24.60	24.80	24.60	24.80	58,228
2023-01-09	24.20	24.40	24.00	24.20	580,237
2023-01-06	23.50	24.40	23.40	24.40	754,538
2023-01-05	23.10	23.40	23.10	23.40	136,865
2023-01-04	23.30	24.00	23.30	23.80	125,336
2023-01-03	23.90	24.00	23.00	23.10	267,519
2023-01-02	23.30	23.30	23.30	23.30	0
2022-12-30	22.80	23.30	22.60	23.30	6,446
2022-12-29	23.00	23.20	22.70	23.20	159,835
2022-12-28	23.20	23.40	22.70	23.20	205,093
2022-12-27	23.20	23.20	23.20	23.20	0
2022-12-26	23.20	23.20	23.20	23.20	0
2022-12-23	23.00	23.40	23.00	23.20	82,925
2022-12-22	23.00	23.80	23.00	23.80	181,710
2022-12-21	23.00	23.30	23.00	23.30	267,002
2022-12-20	23.20	23.50	23.00	23.50	165,081
2022-12-19	23.90	23.90	23.60	23.70	324,424
2022-12-16	24.00	24.00	22.90	22.90	374,718
2022-12-15	24.60	24.60	24.40	24.50	29,271
2022-12-14	24.90	25.00	24.80	24.80	81,624
2022-12-13	25.00	25.00	24.70	24.80	285,193
2022-12-12	25.40	26.00	25.00	24.80	126,681
2022-12-09	25.80	25.80	25.30	25.40	157,474
2022-12-08	25.25	25.75	25.25	25.75	14,673
2022-12-07	25.60	25.60	25.00	25.25	266,573
2022-12-06	25.40	26.10	25.20	26.10	364,941
2022-12-05	26.50	26.50	26.00	26.00	230,957
2022-12-02	25.00	25.40	25.00	25.75	47,057
2022-12-01	25.20	25.20	25.00	25.20	128,094
2022-11-30	25.00	25.30	25.00	25.35	106,235
2022-11-29	24.60	25.40	24.60	25.40	501,070
2022-11-28	24.80	24.80	24.80	25.50	319,802
2022-11-25	25.90	26.00	25.10	25.60	334,179
2022-11-24	26.00	26.35	26.00	26.35	129,911
2022-11-23	26.10	26.30	25.60	26.00	755,444
2022-11-22	26.30	27.00	26.00	26.40	452,066
2022-11-21	27.10	27.10	25.60	26.90	1,009,901
2022-11-18	27.90	27.90	27.10	27.10	634,512
2022-11-17	27.70	28.00	27.60	27.90	385,279
2022-11-16	28.00	28.00	28.00	27.60	296,739
2022-11-15	28.20	28.20	28.00	28.00	935,246
2022-11-14	27.40	28.40	27.40	27.70	1,306,905
2022-11-11	26.70	27.70	26.60	27.70	596,956
2022-11-10	27.00	27.60	26.50	27.60	1,171,296
2022-11-09	26.40	27.70	25.80	27.70	513,818
2022-11-08	26.40	27.20	26.40	27.20	23,893
2022-11-07	26.50	27.00	26.50	26.50	634,450
2022-11-04	26.30	27.00	26.30	26.70	825,006
2022-11-03	26.90	26.90	25.40	26.40	392,237
2022-11-02	26.90	26.90	26.90	26.90	119,252
2022-11-01	26.30	26.50	26.20	26.20	689,701
2022-10-31	26.50	26.50	26.50	26.50	74,585
2022-10-28	26.00	26.50	25.10	26.50	527,536
2022-10-27	25.30	25.80	25.20	25.65	748,496
2022-10-26	25.00	25.40	24.80	25.40	229,040
2022-10-25	24.10	25.00	24.10	25.00	199,748
2022-10-24	24.30	24.80	24.30	24.80	180,658
2022-10-21	24.90	24.90	24.30	24.80	375,760
2022-10-20	24.20	24.20	24.20	24.20	94,923
2022-10-19	23.80	24.80	23.80	24.80	193,763
2022-10-18	24.30	24.50	24.00	24.00	117,541
2022-10-17	23.90	24.70	23.90	24.20	543,838
2022-10-14	23.60	24.00	23.00	23.00	309,377
2022-10-13	23.10	23.90	23.10	23.70	786,661
2022-10-12	23.00	23.90	23.00	23.90	475,843
2022-10-11	23.80	23.80	22.90	23.50	944,571
2022-10-10	23.20	23.60	23.20	23.60	256,803
2022-10-07	23.30	23.30	23.00	23.40	138,751
2022-10-06	24.00	24.00	23.00	23.40	33,582
2022-10-05	22.10	23.00	22.10	23.00	980,978
2022-10-04	22.00	22.70	22.00	22.70	417,854
2022-10-03	20.00	22.10	20.00	21.80	998,684
2022-09-30	20.10	20.10	19.80	19.90	269,525
2022-09-29	20.30	20.30	20.30	20.30	52,093
2022-09-28	19.00	20.00	19.00	20.00	276,630
2022-09-27	18.75	20.00	18.10	19.50	850,221
2022-09-26	18.10	18.50	17.75	18.50	873,611
2022-09-23	19.00	19.00	17.90	18.30	2,052,243
2022-09-22	20.00	20.10	19.40	19.40	538,655
2022-09-21	20.50	21.20	19.80	19.95	855,726
2022-09-20	21.60	21.60	19.85	20.50	1,140,954
2022-09-19	21.80	21.80	21.80	21.80	0
2022-09-16	21.80	22.20	21.80	21.80	493,148
2022-09-15	23.50	23.70	21.80	21.80	656,558
2022-09-14	23.40	24.00	23.40	23.70	471,785
2022-09-13	23.00	24.10	23.00	23.30	341,788
2022-09-12	24.80	24.80	23.80	23.80	253,287
2022-09-09	23.40	24.30	23.40	23.70	278,327
2022-09-08	23.00	24.90	23.00	23.30	52,149
2022-09-07	23.00	24.20	23.00	23.20	32,992
2022-09-06	23.80	24.10	23.20	23.20	130,744
2022-09-05	24.30	24.30	24.00	24.00	151,226
2022-09-02	24.10	25.00	24.10	25.00	245,100
2022-09-01	24.50	24.50	24.00	24.00	356,386
2022-08-31	24.00	24.50	23.50	24.10	358,233
2022-08-30	24.50	25.00	24.30	24.60	507,455
2022-08-29	24.65	24.65	24.65	24.65	0
2022-08-26	24.90	24.90	24.80	24.65	18,013
2022-08-25	25.00	25.00	24.90	24.90	65,215
2022-08-24	25.00	25.30	25.00	25.00	137,003
2022-08-23	24.80	25.40	24.40	25.00	915,285
2022-08-22	24.60	25.50	24.30	25.10	665,593
2022-08-19	24.80	25.00	24.30	24.90	1,024,135
2022-08-18	24.70	25.30	24.70	24.70	232,086
2022-08-17	24.80	25.00	24.70	24.70	354,952
2022-08-16	24.50	25.10	24.50	24.80	778,336
2022-08-15	24.40	25.00	24.40	25.00	512,549
2022-08-12	24.10	25.00	24.10	25.00	785,565
2022-08-11	24.00	25.00	23.80	25.00	452,111
2022-08-10	24.00	24.40	24.00	24.30	188,426
2022-08-09	22.40	23.50	22.20	23.00	413,138
2022-08-08	22.20	22.20	21.60	22.00	134,798
2022-08-05	21.50	22.30	21.50	22.00	778,396
2022-08-04	22.50	22.80	20.50	22.00	502,041
2022-08-03	22.70	22.70	22.30	22.40	139,477
2022-08-02	22.70	22.70	21.90	22.70	1,381,384
2022-08-01	23.00	23.00	22.40	22.70	866,695
2022-07-29	22.10	23.40	22.10	23.00	1,089,383
2022-07-28	21.40	21.80	21.20	21.65	717,622
2022-07-27	21.60	21.60	20.90	21.20	317,744
2022-07-26	21.00	22.70	20.50	21.50	3,525,578
2022-07-25	20.30	20.50	20.30	20.40	221,787
2022-07-22	20.10	20.80	19.50	20.20	726,281
2022-07-21	20.40	21.00	20.30	20.40	713,030
2022-07-20	20.80	21.00	19.60	20.20	1,914,478
2022-07-19	19.45	19.95	19.40	19.90	82,586
2022-07-18	19.40	19.90	19.20	19.90	710,018
2022-07-15	19.25	20.20	19.25	20.20	37,451
2022-07-14	19.60	19.60	19.00	19.30	262,491
2022-07-13	19.60	19.60	18.85	19.15	289,209
2022-07-12	19.70	19.70	19.50	19.60	53,432
2022-07-11	19.55	19.60	19.55	19.60	1,512
2022-07-08	20.90	20.90	19.70	19.70	67,215
2022-07-07	19.05	20.00	18.75	20.35	488,881
2022-07-06	21.10	21.20	19.00	19.00	301,710
2022-07-05	21.00	21.00	20.00	21.00	79,404
2022-07-04	22.10	22.10	21.10	21.25	1,836,040
2022-07-01	22.10	22.10	21.60	21.60	409,912
2022-06-30	22.00	22.40	21.40	21.90	676,016
2022-06-29	21.70	22.00	21.30	22.00	203,200
2022-06-28	22.60	22.60	21.70	22.20	1,159,116
2022-06-27	20.90	22.70	20.60	21.95	449,446
2022-06-24	20.00	20.60	20.00	20.20	139,808
2022-06-23	20.40	21.00	20.00	20.40	426,593
2022-06-22	22.00	22.00	19.95	20.70	2,227,863
2022-06-21	22.60	22.60	22.10	22.30	131,594
2022-06-20	24.00	24.00	21.50	22.60	2,433,941
2022-06-17	24.60	24.60	24.00	24.00	197,371
2022-06-16	24.60	25.50	23.50	25.00	1,073,992
2022-06-15	24.60	25.50	24.60	25.50	55,872
2022-06-14	25.00	25.00	24.60	24.60	615,171
2022-06-13	25.00	25.20	24.80	25.10	160,730
2022-06-10	25.60	25.60	25.30	25.30	281,156
2022-06-09	25.50	25.50	25.50	25.50	448,979
2022-06-08	25.30	25.60	25.20	25.60	298,609
2022-06-07	24.00	25.30	23.80	25.30	192,573
2022-06-06	24.40	24.70	23.80	24.50	439,427
2022-06-03	24.00	24.00	24.00	24.00	0
2022-06-02	24.00	24.00	24.00	24.00	0
2022-06-01	24.60	24.60	23.60	24.00	636,936
2022-05-31	24.70	25.20	24.50	24.80	713,684
2022-05-30	24.80	25.10	24.80	24.90	220,131
2022-05-27	25.10	25.20	25.00	25.10	306,878
2022-05-26	24.80	25.30	24.80	25.30	29,320
2022-05-25	23.90	24.80	23.90	24.80	159,307
2022-05-24	25.50	25.50	24.40	24.40	1,401,383
2022-05-23	24.90	26.20	24.80	25.60	418,846
2022-05-20	23.70	24.30	23.10	24.30	889,261
2022-05-19	24.00	24.00	22.10	22.60	1,646,988
2022-05-18	24.40	25.30	24.00	24.00	659,969
2022-05-17	24.40	24.40	24.00	24.20	147,177
2022-05-16	25.00	25.00	23.80	24.30	361,589
2022-05-13	24.70	25.00	24.70	24.80	227,680
2022-05-12	25.00	25.00	24.40	24.80	534,552
2022-05-11	25.30	25.50	24.70	24.70	269,512
2022-05-10	25.00	25.10	24.30	24.30	1,028,215
2022-05-09	25.90	26.70	25.40	25.50	261,370
2022-05-06	27.30	27.30	25.90	25.90	225,566
2022-05-05	27.50	27.70	26.80	27.50	246,095
2022-05-04	27.00	27.30	26.50	26.90	194,082
2022-05-03	27.40	27.40	26.30	26.80	233,528
2022-05-02	26.90	26.90	26.90	26.90	0
2022-04-29	27.10	27.10	26.90	26.90	267,580
2022-04-28	27.20	27.30	26.70	27.00	189,868
2022-04-27	26.70	27.60	26.30	26.70	124,067
2022-04-26	27.00	27.00	26.00	26.00	76,709
2022-04-25	27.20	27.20	26.60	27.00	221,301
2022-04-22	27.10	28.00	26.60	27.00	190,823
2022-04-21	28.00	28.30	26.80	26.80	211,343
2022-04-20	29.10	29.10	27.90	27.90	238,838
2022-04-19	28.10	29.80	28.10	29.10	212,671
2022-04-18	28.15	28.15	28.15	28.15	0
2022-04-15	28.15	28.15	28.15	28.15	0
2022-04-14	27.80	28.80	27.80	28.15	131,788
2022-04-13	27.60	28.60	27.50	27.80	347,229
2022-04-12	25.90	27.50	25.90	27.50	276,001
2022-04-11	27.00	27.00	26.30	26.30	316,050
2022-04-08	27.00	27.00	26.50	27.00	133,377
2022-04-07	27.10	27.10	26.70	27.00	45,363
2022-04-06	28.10	28.10	26.00	26.10	402,781
2022-04-05	28.00	28.00	27.20	28.00	147,417
2022-04-04	27.50	27.50	26.80	27.30	597,895
2022-04-01	27.50	27.60	27.00	27.30	198,318
2022-03-31	27.45	27.45	27.20	27.40	452,333
2022-03-30	28.00	28.30	27.25	27.70	466,468
2022-03-29	28.00	28.20	27.00	27.50	247,147
2022-03-28	27.75	29.00	27.40	27.40	313,104
2022-03-25	27.85	28.25	27.80	27.80	661,362
2022-03-24	29.00	29.30	27.50	27.55	1,085,253
2022-03-23	28.70	28.85	26.30	27.70	394,598
2022-03-22	28.95	29.90	28.55	28.55	524,573
2022-03-21	28.00	29.00	27.70	28.85	1,159,050
2022-03-18	27.00	28.00	27.00	27.60	467,428
2022-03-17	25.20	27.00	25.05	26.88	741,232
2022-03-16	28.75	28.75	24.90	24.90	1,416,108
2022-03-15	29.00	29.00	27.10	28.10	1,748,902
2022-03-14	30.50	30.50	29.50	29.50	321,687
2022-03-11	31.00	31.00	29.75	30.45	129,391
2022-03-10	30.55	30.80	30.00	30.45	336,145
2022-03-09	32.00	32.65	29.55	29.80	998,065
2022-03-08	29.30	32.20	29.30	31.35	1,857,160
2022-03-07	27.50	30.00	27.30	28.60	1,165,767
2022-03-04	27.50	27.50	26.40	27.20	421,112
2022-03-03	28.25	28.70	27.50	27.50	440,806
2022-03-02	27.00	28.30	26.60	28.00	968,773
2022-03-01	27.50	27.55	26.80	26.90	319,431
2022-02-28	27.70	27.70	26.50	26.95	810,043
2022-02-25	27.35	27.85	27.30	27.65	390,070
2022-02-24	26.60	27.20	26.60	27.05	708,820
2022-02-23	25.70	26.50	25.50	26.40	238,746
2022-02-22	24.30	25.45	24.30	25.38	366,976
2022-02-21	25.00	25.00	23.80	24.35	494,766
2022-02-18	25.50	25.65	25.20	25.30	97,848
2022-02-17	25.50	25.75	25.50	25.50	129,188
2022-02-16	25.40	25.40	25.15	25.15	203,075
2022-02-15	26.10	26.10	25.40	25.65	413,910
2022-02-14	26.10	26.70	25.65	26.15	227,163
2022-02-11	25.90	26.50	25.70	26.50	136,681
2022-02-10	26.10	26.10	25.90	26.10	257,926
2022-02-09	26.05	26.05	26.05	26.05	23,432
2022-02-08	26.50	26.50	26.25	26.50	101,517
2022-02-07	26.80	26.80	26.30	26.50	246,960
2022-02-04	26.40	26.75	26.20	26.70	275,664
2022-02-03	26.35	26.70	25.20	25.20	478,364
2022-02-02	26.40	27.50	26.15	26.15	712,845
2022-02-01	26.65	26.70	26.15	26.15	315,479
2022-01-31	26.50	26.50	25.45	25.50	228,963
2022-01-28	27.00	27.00	25.50	25.80	359,131
2022-01-27	27.35	27.40	26.95	26.95	156,376
2022-01-26	26.90	27.50	26.90	27.50	120,012
2022-01-25	26.20	26.50	25.90	25.90	276,676
2022-01-24	27.00	27.00	25.20	26.20	494,834
2022-01-21	27.35	28.15	26.80	26.80	850,815
2022-01-20	27.95	28.50	27.40	28.00	778,623
2022-01-19	26.50	27.10	26.20	26.80	548,358
2022-01-18	26.90	27.00	26.05	26.20	15,223,149
2022-01-17	26.50	26.90	26.05	26.90	373,214
2022-01-14	26.00	26.80	26.00	26.60	1,685,225
2022-01-13	27.45	27.50	24.30	26.30	3,652,580
2022-01-12	26.80	27.00	26.50	26.50	347,263
2022-01-11	26.80	26.80	26.30	26.50	1,167,295
2022-01-10	26.50	27.00	26.20	26.20	669,299
2022-01-07	26.40	26.55	26.40	26.40	86,102
2022-01-06	26.60	26.70	26.45	26.45	1,758,416
2022-01-05	27.85	27.85	26.45	26.90	983,079
2022-01-04	26.75	27.25	26.40	27.25	2,032,373
2022-01-03	26.00	26.00	26.00	26.00	0
2021-12-31	25.45	26.05	25.30	26.00	585,309
2021-12-30	25.00	25.25	25.00	25.20	256,485
2021-12-29	24.30	25.25	24.30	25.05	1,011,776
2021-12-28	23.65	23.65	23.65	23.65	0
2021-12-27	23.65	23.65	23.65	23.65	0
2021-12-24	23.60	23.65	23.60	23.65	25,890
2021-12-23	23.60	23.80	23.50	23.60	814,250
2021-12-22	23.20	23.20	23.10	23.30	161,403
2021-12-21	22.40	22.80	22.20	22.70	1,809,672
2021-12-20	22.30	22.70	22.30	22.70	100,259
2021-12-17	22.85	23.40	22.75	22.80	109,698
2021-12-16	22.55	22.55	22.50	22.50	497,535
2021-12-15	22.85	22.85	22.50	22.50	374,348
2021-12-14	22.85	23.00	22.80	22.80	593,887
2021-12-13	22.15	22.55	22.15	22.45	699,207
2021-12-10	22.20	22.65	22.20	22.65	833,856
2021-12-09	22.20	22.20	22.20	22.20	461,476
2021-12-08	22.20	22.35	22.20	22.25	535,698
2021-12-07	22.20	22.55	22.20	22.50	1,280,359
2021-12-06	22.00	22.30	22.00	22.10	285,558
2021-12-03	21.70	22.25	21.40	22.10	730,083
2021-12-02	22.10	22.50	21.90	22.50	389,512
2021-12-01	21.80	22.15	21.65	21.95	1,182,786
2021-11-30	21.45	21.45	21.10	21.10	600,852
2021-11-29	21.95	22.00	21.25	21.50	587,612
2021-11-26	22.55	22.55	21.00	21.00	3,943,897
2021-11-25	22.20	23.30	22.20	23.25	477,725
2021-11-24	22.10	22.40	22.10	22.25	715,781
2021-11-23	22.05	22.35	22.00	22.35	248,492
2021-11-22	21.90	22.30	21.55	21.65	948,226
2021-11-19	21.00	21.45	21.00	21.30	2,996,299
2021-11-18	20.80	21.10	20.50	21.10	1,175,439
2021-11-17	21.30	21.30	20.90	20.90	812,753
2021-11-16	21.25	21.25	21.00	21.00	1,255,275
2021-11-15	21.50	21.60	21.30	21.50	648,228
2021-11-12	21.45	21.50	21.05	21.35	369,751
2021-11-11	19.60	22.00	19.60	21.45	1,408,400
2021-11-10	20.10	20.60	19.20	20.30	225,697
2021-11-09	19.84	20.10	19.76	20.10	230,401
2021-11-08	19.88	20.40	19.48	20.30	722,020
2021-11-05	19.68	19.68	19.68	19.68	186,984
2021-11-04	19.60	19.98	19.42	19.50	188,362
2021-11-03	19.92	19.96	19.62	19.74	130,084
2021-11-02	19.88	20.00	19.88	20.00	274,118
2021-11-01	20.10	20.45	19.72	20.35	1,196,080
2021-10-29	20.05	20.55	20.00	20.05	865,776
2021-10-28	19.68	20.35	19.68	20.10	2,804,911
2021-10-27	19.62	19.72	19.48	19.64	359,454
2021-10-26	19.82	19.82	19.52	19.56	213,451
2021-10-25	19.60	19.90	19.30	19.90	554,637
2021-10-22	19.62	19.80	19.60	19.78	403,804
2021-10-21	19.86	19.88	19.62	19.62	347,425
2021-10-20	20.35	20.40	20.00	20.10	457,030
2021-10-19	20.60	20.75	20.15	20.20	496,191
2021-10-18	21.65	21.95	20.75	20.75	328,205
2021-10-15	21.70	22.40	20.70	21.30	857,174
2021-10-14	21.35	22.00	21.35	21.85	516,088
2021-10-13	21.00	21.25	20.60	21.20	111,547
2021-10-12	20.70	21.00	20.60	20.70	326,860
2021-10-11	20.95	21.65	20.95	21.25	712,698
2021-10-08	19.60	20.95	19.60	20.80	348,826
2021-10-07	20.60	20.60	19.42	19.42	431,927
2021-10-06	20.00	21.15	20.00	20.60	397,426
2021-10-05	20.00	20.80	20.00	20.35	1,688,720
2021-10-04	19.96	20.20	19.96	20.00	538,352
2021-10-01	19.98	20.00	19.60	19.60	1,240,741
2021-09-30	19.02	19.52	19.02	19.50	500,001
2021-09-29	20.15	20.15	19.74	19.74	125,141
2021-09-28	19.02	20.00	18.58	19.80	4,700,639
2021-09-27	20.00	20.50	19.40	19.50	2,031,728
2021-09-24	19.10	19.10	19.10	19.85	5,626,806
2021-09-23	19.74	20.50	19.60	20.50	188,693
2021-09-22	19.04	19.50	19.00	19.31	1,127,270
2021-09-21	19.02	19.30	19.00	19.24	628,210
2021-09-20	19.70	19.72	19.00	19.00	2,102,782
2021-09-17	20.45	20.50	19.50	19.50	833,457
2021-09-16	19.98	20.55	19.78	20.45	3,163,547
2021-09-15	20.35	21.00	19.80	19.80	5,260,573
2021-09-14	19.30	19.30	19.00	19.00	1,339,853
2021-09-13	19.36	19.54	19.30	19.30	444,157
2021-09-10	19.40	19.40	19.30	19.30	76,051
2021-09-09	19.22	19.48	19.20	19.20	690,557
2021-09-08	19.60	19.60	19.04	19.04	131,202
2021-09-07	19.58	19.60	19.50	19.50	1,580,026
2021-09-06	19.78	19.78	19.30	19.30	567,109
2021-09-03	19.80	19.80	19.40	19.40	1,790,375
2021-09-02	19.80	19.98	19.22	19.60	1,317,953
2021-09-01	19.90	19.90	19.80	19.80	428,313
2021-08-31	20.10	20.10	20.00	20.00	198,902
2021-08-30	20.10	20.10	20.10	20.10	0
2021-08-27	20.15	20.20	20.10	20.10	624,163
2021-08-26	20.20	20.40	20.10	20.10	166,813
2021-08-25	20.45	20.50	20.00	20.00	362,176
2021-08-24	20.45	20.50	20.30	20.30	649,607
2021-08-23	20.30	20.50	20.20	20.20	430,638
2021-08-20	22.40	22.40	20.50	20.50	285,839
2021-08-19	22.00	22.00	21.05	22.00	305,512
2021-08-18	22.43	22.43	22.43	22.43	24,267
2021-08-17	22.60	22.60	22.05	22.43	48,065
2021-08-16	22.40	22.80	22.00	22.80	96,578
2021-08-13	22.80	22.80	22.40	22.40	159,720
2021-08-12	23.00	23.30	22.80	22.80	291,462
2021-08-11	23.00	23.45	23.00	23.45	40,555
2021-08-10	23.00	23.10	23.00	23.00	388,429
2021-08-09	22.10	23.15	22.10	23.15	781,252
2021-08-06	22.00	22.00	22.00	22.88	28,679
2021-08-05	22.40	22.95	22.00	22.00	172,554
2021-08-04	22.70	22.95	22.00	22.75	396,240
2021-08-03	22.80	23.45	22.00	22.73	379,714
2021-08-02	22.50	22.85	22.05	22.20	369,001
2021-07-30	22.95	23.75	22.55	23.75	97,269
2021-07-29	23.50	23.50	22.80	22.80	2,361,908
2021-07-28	23.60	23.60	23.00	23.00	520,792
2021-07-27	23.40	23.40	23.00	23.00	218,112
2021-07-26	23.50	24.00	23.50	24.00	137,343
2021-07-23	23.50	24.00	23.50	23.50	166,232
2021-07-22	23.35	24.00	23.30	23.50	171,182
2021-07-21	22.95	24.10	22.80	24.10	134,608
2021-07-20	21.95	22.40	21.90	21.95	263,157
2021-07-19	23.50	23.50	21.80	22.00	866,218
2021-07-16	23.85	23.90	23.50	23.50	423,731
2021-07-15	23.30	23.80	23.30	23.80	337,080
2021-07-14	25.65	25.65	23.75	23.80	1,073,776
2021-07-13	26.55	26.55	26.20	26.20	127,487
2021-07-12	26.20	26.60	26.00	26.60	119,188
2021-07-09	26.40	26.70	25.70	26.30	669,581
2021-07-08	26.20	26.20	25.40	25.90	263,275
2021-07-07	26.80	26.90	26.40	26.40	288,812
2021-07-06	26.05	26.75	26.05	26.25	1,878,775
2021-07-05	26.00	26.10	25.80	26.18	695,927
2021-07-02	26.05	26.35	26.05	26.10	368,920
2021-07-01	24.95	26.00	24.95	25.80	392,514
2021-06-30	25.80	25.80	25.55	25.55	120,824
2021-06-29	25.70	26.15	25.25	26.00	131,978
2021-06-28	25.90	26.50	25.75	25.75	236,807
2021-06-25	25.85	26.40	25.40	26.00	323,060
2021-06-24	25.80	25.80	25.75	25.75	35,511
2021-06-23	25.60	25.75	25.40	25.60	364,016
2021-06-22	25.70	26.00	25.65	25.70	235,899
2021-06-21	25.80	25.85	25.15	25.30	197,986
2021-06-18	25.20	25.75	25.20	25.35	160,386
2021-06-17	25.90	25.90	25.60	25.60	249,877
2021-06-16	26.00	26.20	26.00	26.15	332,456
2021-06-15	26.80	26.80	25.35	25.35	516,691
2021-06-14	26.35	26.35	25.45	25.50	289,123
2021-06-11	25.60	25.85	25.40	25.70	142,401
2021-06-10	26.10	26.10	25.30	25.60	256,760
2021-06-09	25.10	25.80	25.00	25.50	284,419
2021-06-08	25.65	25.70	24.40	25.10	643,558
2021-06-07	27.00	27.00	25.70	25.70	298,709
2021-06-04	26.40	26.40	25.80	26.25	681,865
2021-06-03	26.00	26.50	25.95	26.48	1,465,510
2021-06-02	25.05	25.85	24.40	25.85	374,526
2021-06-01	26.00	26.00	24.95	25.10	222,113
2021-05-28	25.10	25.10	24.70	24.70	171,050
2021-05-27	25.10	25.10	24.20	24.90	547,587
2021-05-26	24.90	25.10	24.80	25.10	229,140
2021-05-25	24.85	24.90	24.65	24.90	258,527
2021-05-24	24.50	25.40	24.50	24.70	177,089
2021-05-21	24.05	25.50	24.05	24.45	326,460
2021-05-20	24.45	24.80	23.60	24.00	525,764
2021-05-19	25.45	25.45	24.65	24.80	502,761
2021-05-18	26.20	26.50	25.70	25.70	144,883
2021-05-17	26.60	26.95	25.20	25.20	264,442
2021-05-14	25.30	26.30	25.30	26.20	217,082
2021-05-13	25.75	25.75	24.00	25.30	926,470
2021-05-12	26.80	26.80	25.65	25.65	522,309
2021-05-11	27.20	27.95	26.00	26.00	541,053
2021-05-10	27.00	27.00	26.60	26.70	310,247
2021-05-07	27.05	27.05	26.50	26.50	553,162
2021-05-06	26.65	28.65	26.60	27.25	1,266,540
2021-05-05	26.95	27.40	26.75	26.90	667,975
2021-05-04	26.60	27.00	26.60	26.90	631,590
2021-04-30	26.00	26.65	26.00	26.50	365,639
2021-04-29	26.50	26.55	26.15	26.50	1,186,076
2021-04-28	25.25	26.20	25.25	26.00	536,512
2021-04-27	26.30	26.30	25.40	25.40	225,610
2021-04-26	25.70	26.00	25.70	26.00	71,399
2021-04-23	26.00	26.00	25.00	25.10	191,590
2021-04-22	26.20	26.20	25.60	25.60	338,191
2021-04-21	26.00	26.40	26.00	26.20	506,566
2021-04-20	26.30	26.90	24.90	25.00	826,622
2021-04-19	26.40	26.45	26.30	26.30	185,358
2021-04-16	27.00	27.15	25.20	26.90	1,361,976
2021-04-15	26.25	27.85	26.25	27.73	865,019
2021-04-14	26.90	27.55	26.80	27.50	1,095,680
2021-04-13	26.95	27.80	26.50	27.00	1,078,158
2021-04-12	25.30	27.50	25.30	27.50	2,970,596
2021-04-09	24.30	25.55	24.30	25.50	2,592,093
2021-04-08	24.35	24.35	23.70	23.90	1,011,051
2021-04-07	24.00	24.25	23.40	23.75	444,970
2021-04-06	23.40	24.50	23.05	24.45	1,759,049
2021-04-01	23.45	24.10	23.00	23.00	641,880
2021-03-31	23.65	24.45	22.45	22.85	893,429
2021-03-30	22.70	24.45	22.70	23.65	4,641,345
2021-03-29	21.00	21.20	20.65	20.85	941,351
2021-03-26	21.60	22.00	21.00	21.60	216,411
2021-03-25	21.40	21.40	21.05	21.10	264,472
2021-03-24	21.50	21.50	21.20	21.20	505,801
2021-03-23	22.45	22.65	21.60	21.90	505,726
2021-03-22	22.85	23.20	22.50	22.85	528,368
2021-03-19	23.00	23.50	22.20	22.65	872,583
2021-03-18	24.90	24.90	23.05	23.45	620,697
2021-03-17	24.00	25.50	23.55	24.05	1,155,695
2021-03-16	25.45	25.45	24.40	25.00	1,056,123
2021-03-15	25.40	25.85	25.30	25.70	1,874,485
2021-03-12	22.00	25.50	22.00	25.20	1,319,838
2021-03-11	22.00	23.00	22.00	23.00	1,067,053
2021-03-10	23.25	23.25	22.20	22.60	1,644,384
2021-03-09	22.95	23.50	22.25	23.10	13,772,488
2021-03-08	21.10	22.25	21.10	22.00	8,285,368
2021-03-05	21.20	21.50	20.65	21.00	2,956,800
2021-03-04	20.45	20.60	20.25	20.60	1,704,490
2021-03-03	20.65	21.00	20.40	20.70	797,267
2021-03-02	22.00	22.00	20.50	20.60	1,021,620
2021-03-01	21.55	21.55	20.85	21.20	210,247
2021-02-26	21.25	21.30	20.55	21.00	949,349
2021-02-25	21.00	21.95	20.90	21.50	2,481,984
2021-02-24	22.00	22.00	20.30	21.00	975,652
2021-02-23	21.40	21.40	20.10	20.60	3,228,590
2021-02-22	20.85	21.00	20.00	20.30	664,918
2021-02-19	21.00	21.00	19.78	20.30	807,532
2021-02-18	21.50	21.50	20.10	20.50	1,097,908
2021-02-17	20.90	21.10	20.75	21.00	2,267,911
2021-02-16	20.90	21.05	20.50	21.00	1,788,602
2021-02-15	20.00	20.60	19.80	20.50	3,557,585
2021-02-12	19.74	20.25	19.62	20.00	439,251
2021-02-11	19.62	19.96	19.50	19.50	185,150
2021-02-10	20.25	20.25	19.50	19.50	157,774
2021-02-09	20.75	20.75	19.96	20.20	217,475
2021-02-08	20.95	21.40	20.35	20.55	1,100,916
2021-02-05	21.50	21.50	19.96	20.37	809,394
2021-02-04	20.95	21.45	20.05	20.90	412,237
2021-02-03	20.00	21.05	19.56	20.50	1,167,880
2021-02-02	19.00	20.00	19.00	20.00	743,176
2021-02-01	19.00	19.48	18.60	19.30	1,768,738
2021-01-29	18.00	19.20	17.80	19.20	753,285
2021-01-28	18.02	18.76	17.50	17.50	574,203
2021-01-27	18.50	18.80	18.20	18.28	1,013,980
2021-01-26	19.44	19.44	18.64	18.66	960,879
2021-01-25	20.55	20.70	19.02	19.20	1,162,479
2021-01-22	20.00	20.40	19.40	19.86	6,098,557
2021-01-21	21.25	22.70	20.80	21.35	247,427
2021-01-20	21.00	21.00	20.75	21.00	76,971
2021-01-19	20.95	21.50	20.95	21.10	346,666
2021-01-18	21.40	21.50	20.75	20.75	388,673
2021-01-15	20.75	21.15	20.75	20.75	545,586
2021-01-14	20.60	21.00	20.60	21.00	216,069
2021-01-13	20.25	20.95	20.25	20.80	1,028,712
2021-01-12	20.30	20.60	19.90	19.90	608,027
2021-01-11	20.15	20.40	19.88	20.20	3,043,396
2021-01-08	19.84	20.45	19.84	20.30	1,077,767
2021-01-07	19.40	19.82	19.10	19.67	984,379
2021-01-06	18.50	19.32	18.32	19.26	1,134,467
2021-01-05	18.50	18.50	18.10	18.10	540,482
2021-01-04	19.04	19.06	18.54	18.70	648,894
2020-12-31	18.50	18.50	18.50	18.50	63,859
2020-12-30	18.30	18.42	17.00	18.00	478,469
2020-12-29	18.30	18.56	18.30	18.38	291,362
2020-12-24	18.34	18.34	18.30	18.37	167,117
2020-12-23	18.08	18.32	17.74	18.20	241,310
2020-12-22	17.92	18.34	17.70	18.34	469,920
2020-12-21	19.00	19.00	16.44	17.94	1,042,110
2020-12-18	18.20	19.64	18.00	19.00	3,345,139
2020-12-17	18.28	18.40	18.00	18.00	417,904
2020-12-16	18.06	18.06	17.90	17.95	211,998
2020-12-15	18.02	18.02	17.78	18.24	425,875
2020-12-14	17.20	18.80	17.12	17.50	1,445,577
2020-12-11	17.06	17.42	16.30	16.81	708,674
2020-12-10	16.90	17.28	16.88	17.00	427,381
2020-12-09	17.00	17.08	16.80	16.96	664,293
2020-12-08	16.38	16.78	16.20	16.70	183,079
2020-12-07	16.64	16.88	16.60	16.70	144,092
2020-12-04	16.70	17.00	16.06	16.98	564,083
2020-12-03	16.94	17.00	16.28	17.00	315,652
2020-12-02	17.16	17.16	16.50	16.70	759,339
2020-12-01	16.78	16.78	16.50	16.50	469,762
2020-11-30	16.94	16.96	16.70	16.70	250,979
2020-11-27	17.16	17.16	16.02	16.60	1,010,065
2020-11-26	16.02	17.20	16.00	17.10	1,442,361
2020-11-25	16.24	16.50	15.50	16.20	910,871
2020-11-24	14.10	16.26	14.10	16.02	1,852,575
2020-11-23	13.26	14.08	13.26	13.89	712,737
2020-11-20	13.74	14.00	13.50	13.72	316,688
2020-11-19	13.40	13.46	13.10	13.34	216,317
2020-11-18	13.10	13.96	12.96	13.58	811,930
2020-11-17	13.98	14.10	13.30	13.40	1,832,200
2020-11-16	14.00	14.00	13.60	13.66	1,157,147
2020-11-13	13.40	13.96	13.40	13.96	464,846
2020-11-12	12.58	14.00	11.72	14.00	596,969
2020-11-11	12.44	12.78	12.44	12.50	487,752
2020-11-10	12.58	12.98	12.04	12.70	636,747
2020-11-09	11.90	13.00	11.90	13.00	486,487
2020-11-06	11.74	12.38	11.62	11.98	203,707
2020-11-05	12.40	12.40	11.70	12.10	101,356
2020-11-04	11.60	13.00	11.60	13.00	54,955
2020-11-03	11.70	12.20	11.70	12.20	109,022
2020-11-02	11.52	11.52	11.20	11.26	388,358
2020-10-30	12.38	12.54	11.78	12.40	420,979
2020-10-29	12.78	12.78	11.28	11.27	113,162
2020-10-28	11.82	12.48	11.50	11.62	465,898
2020-10-27	13.70	13.70	11.94	12.30	346,083
2020-10-26	14.22	14.32	12.92	12.89	317,630
2020-10-23	12.90	14.40	12.30	14.40	1,559,403
2020-10-22	13.00	13.00	12.30	12.98	1,636,442
2020-10-21	12.00	13.00	11.24	12.50	672,974
2020-10-20	11.40	12.40	11.40	11.52	319,379
2020-10-16	10.98	11.88	10.98	11.78	408,365
2020-10-15	11.30	11.30	10.50	10.62	488,020
2020-10-14	11.32	11.90	10.88	11.90	85,676
2020-10-13	11.18	11.30	11.18	11.30	72,722
2020-10-12	11.00	11.80	10.82	11.80	104,754
2020-10-09	11.00	11.90	10.90	11.64	528,126
2020-10-08	11.14	11.24	11.00	11.24	393,982
2020-10-07	10.70	11.30	10.60	11.30	291,292
2020-10-06	10.86	11.10	10.70	10.70	170,752
2020-10-05	10.72	10.94	10.64	10.90	258,058
2020-10-02	10.98	11.00	10.56	11.00	58,208
2020-10-01	10.76	11.90	10.50	11.90	83,628
2020-09-30	10.50	10.92	10.50	10.50	65,942
2020-09-29	11.22	11.32	10.50	10.56	326,412
2020-09-28	11.50	11.50	10.66	10.66	136,478
2020-09-25	11.56	11.56	11.10	11.10	156,275
2020-09-24	10.76	11.48	10.68	11.00	563,142
2020-09-23	11.44	11.60	11.20	11.39	473,486
2020-09-22	10.94	11.50	10.74	11.10	323,917
2020-09-21	11.74	12.22	10.86	11.90	745,858
2020-09-18	11.80	12.80	11.80	12.80	681,662
2020-09-17	12.22	12.78	11.90	11.90	584,336
2020-09-16	12.88	12.98	12.16	12.20	190,343
2020-09-15	12.84	13.10	12.50	12.74	421,024
2020-09-14	13.50	13.62	12.60	12.60	584,605
2020-09-11	13.40	15.40	13.00	13.02	1,330,786
2020-09-10	12.90	13.48	12.90	13.04	131,916
2020-09-09	13.06	13.50	12.90	13.04	335,042
2020-09-08	13.50	13.58	13.00	13.29	521,118
2020-09-07	13.60	13.68	13.22	13.58	118,691
2020-09-04	13.76	13.94	13.20	13.25	379,523
2020-09-03	14.32	14.50	13.50	13.70	89,012
2020-09-02	14.20	14.20	13.68	14.01	223,651
2020-08-28	14.12	14.30	13.80	13.94	206,217
2020-08-27	14.70	14.70	14.20	14.38	113,336
2020-08-26	15.02	15.42	14.32	14.35	872,455
2020-08-25	15.80	15.80	15.00	15.26	153,463
2020-08-24	15.40	15.60	15.36	15.16	70,579
2020-08-21	14.88	14.88	14.74	14.68	114,737
2020-08-20	15.40	15.98	14.52	14.71	270,829
2020-08-19	15.06	15.30	15.06	15.11	72,191
2020-08-18	14.80	15.70	14.80	15.39	355,118
2020-08-17	15.98	15.98	15.10	15.30	128,745
2020-08-14	15.42	16.00	14.98	15.35	382,179
2020-08-13	15.52	15.74	15.50	15.58	287,024
2020-08-12	15.24	16.00	15.08	15.30	292,429
2020-08-11	14.74	15.76	14.72	15.33	834,782
2020-08-10	14.00	15.00	14.00	14.84	287,333
2020-08-07	15.28	15.30	14.52	14.76	259,901
2020-08-06	14.50	15.30	14.00	15.15	420,533
2020-08-05	14.70	15.28	14.12	14.31	211,680
2020-08-04	14.70	14.96	14.40	14.55	593,473
2020-07-31	14.02	14.18	13.60	13.93	724,958
2020-07-30	14.28	14.62	14.20	14.22	244,367
2020-07-29	14.44	14.48	14.10	14.22	138,875
2020-07-28	14.28	14.64	14.06	14.19	266,237
2020-07-27	14.40	14.80	14.02	14.42	660,754
2020-07-24	15.02	15.28	14.52	14.75	186,068
2020-07-23	15.10	15.10	15.10	15.10	256,083
2020-07-22	15.28	15.30	14.76	15.01	243,085
2020-07-21	14.70	15.26	14.66	15.21	405,111
2020-07-20	15.50	15.94	14.32	14.98	889,850
2020-07-17	15.20	15.48	14.58	14.98	661,403
2020-07-16	16.00	16.00	14.96	15.06	503,516
2020-07-15	16.22	16.46	15.86	15.93	235,841
2020-07-14	15.40	16.28	15.00	16.19	821,454
2020-07-13	16.40	16.40	15.28	15.75	469,872
2020-07-10	16.44	16.48	15.22	15.93	814,487
2020-07-09	17.02	17.58	16.20	16.30	1,041,942
2020-07-08	17.24	17.78	16.90	17.01	850,677
2020-07-07	17.32	17.98	16.82	17.30	477,179
2020-07-06	17.18	17.70	16.80	17.49	645,063
2020-07-03	17.40	17.50	16.60	16.72	645,404
2020-07-02	17.94	17.98	16.72	17.67	937,764
2020-07-01	17.44	17.98	16.80	17.18	651,763
2020-06-30	17.80	17.80	16.98	17.15	617,210
2020-06-29	17.26	17.94	16.78	17.10	795,872
2020-06-26	17.66	18.34	17.18	17.06	816,385
2020-06-25	18.30	18.82	16.72	18.02	999,510
2020-06-24	19.10	19.10	17.66	18.84	1,545,843
2020-06-23	17.48	19.00	17.20	18.84	5,488,200
2020-06-22	16.20	17.48	15.14	16.89	2,164,040
2020-06-19	15.20	16.78	14.48	14.42	7,051,146
2020-06-18	15.02	15.40	13.94	13.92	2,756,384
2020-06-17	15.90	16.52	14.14	15.99	3,296,728
2020-06-16	17.28	17.28	15.20	15.99	7,755,150
2020-06-15	18.36	18.36	16.26	16.83	892,105
2020-06-12	18.52	18.78	17.66	17.83	1,499,665
2020-06-11	19.14	19.88	18.02	18.35	661,165
2020-06-10	19.10	20.70	19.10	19.58	546,532
2020-06-09	21.45	21.90	19.20	19.93	1,563,345
2020-06-08	19.50	24.20	19.20	20.40	5,842,940
2020-06-05	18.28	19.06	17.66	18.88	1,513,621
2020-06-04	17.50	18.48	17.38	17.76	708,006
2020-06-03	17.80	18.66	17.00	17.69	1,704,543
2020-06-02	16.30	17.98	16.02	17.70	2,500,664
2020-06-01	14.58	16.26	14.58	16.24	1,108,271
2020-05-29	14.00	15.24	13.90	14.97	831,280
2020-05-28	15.18	15.18	14.02	14.97	1,022,845
2020-05-27	15.10	15.18	14.50	15.15	722,630
2020-05-26	14.94	16.14	14.48	15.15	1,173,082
2020-05-22	15.38	16.16	14.72	15.44	806,954
2020-05-21	15.80	16.26	14.70	15.44	1,916,367
2020-05-20	14.20	15.98	13.70	15.41	2,031,522
2020-05-19	14.10	14.38	13.48	13.77	932,810
2020-05-18	13.86	14.10	12.82	13.90	2,220,113
2020-05-15	13.34	14.58	12.80	13.72	1,204,703
2020-05-14	14.60	15.20	13.24	13.65	1,008,598
2020-05-13	15.00	16.26	14.66	15.01	1,005,906
2020-05-12	16.58	17.14	15.40	16.08	3,236,199
2020-05-11	16.80	17.18	15.38	16.84	1,844,984
2020-05-07	18.00	18.00	16.28	16.75	2,126,689
2020-05-06	18.50	18.50	16.54	16.96	643,570
2020-05-05	17.78	18.70	16.88	18.25	767,083
2020-05-04	17.08	17.26	16.10	17.04	420,851
2020-05-01	18.24	18.38	16.56	16.85	499,917
2020-04-30	16.92	18.58	16.50	16.82	1,387,081
2020-04-29	15.36	17.00	15.36	16.82	1,135,075
2020-04-28	16.00	16.48	15.22	16.58	1,148,617
2020-04-27	17.08	17.98	16.02	16.58	469,764
2020-04-24	18.14	19.64	16.54	18.09	735,473
2020-04-23	16.10	18.98	16.00	17.51	2,210,414
2020-04-22	13.96	16.00	13.42	14.24	1,060,229
2020-04-21	14.52	15.04	12.40	14.24	1,286,851
2020-04-20	15.40	16.34	14.14	15.16	640,284
2020-04-17	14.60	16.00	14.48	14.95	841,865
2020-04-16	13.66	15.18	13.66	14.32	895,259
2020-04-15	15.10	16.68	13.10	13.87	1,563,974
2020-04-14	19.46	19.46	13.92	18.49	3,223,534
2020-04-09	17.90	20.20	17.90	18.49	1,888,701
2020-04-08	20.00	20.10	16.78	18.64	3,053,393
2020-04-07	13.70	20.90	13.70	14.22	4,007,726
2020-04-06	11.50	15.70	11.50	11.75	5,965,116
2020-04-03	11.22	12.60	11.22	11.40	1,606,629
2020-04-03	11.22	12.60	11.22	11.75	7,605,496
2020-04-02	11.30	12.26	10.80	11.40	2,458,990
2020-04-02	11.30	12.26	11.30	11.39	539,945
2020-04-01	11.00	11.88	11.00	11.30	579,610
2020-04-01	11.00	11.88	11.00	12.33	386,103
2020-03-31	11.02	12.08	11.02	11.09	338,848
2020-03-30	11.70	11.70	11.00	11.60	249,785
2020-03-27	12.74	12.74	11.40	12.73	253,230
2020-03-26	12.76	13.44	11.70	12.67	538,419
2020-03-25	10.30	13.28	10.30	10.51	837,798
2020-03-24	10.10	10.94	10.10	10.54	468,078
2020-03-23	11.00	11.54	10.16	11.64	338,328
2020-03-20	12.02	14.68	12.02	12.86	201,445
2020-03-19	13.00	13.54	12.56	13.36	305,176
2020-03-18	13.00	14.04	13.00	14.18	48,900
2020-03-17	14.00	14.78	12.50	14.89	256,942
2020-03-16	17.00	17.44	15.00	17.51	312,832
2020-03-13	14.00	21.40	13.50	14.60	1,278,964
2020-03-12	17.90	18.70	14.00	18.25	904,303
2020-03-11	18.06	21.25	18.06	19.66	1,309,017
2020-03-10	22.25	23.60	19.02	22.30	1,560,083
2020-03-09	25.00	25.10	21.30	27.90	1,557,955
2020-03-06	30.00	30.00	27.50	27.90	1,396,454
2020-03-05	30.50	30.50	28.80	30.10	657,723
2020-03-04	30.75	30.95	29.55	29.68	494,752
2020-03-03	30.55	30.90	29.55	30.40	359,163
2020-03-02	30.65	31.45	30.25	30.60	76,796
2020-02-28	30.50	31.25	30.25	31.63	611,265
2020-02-27	31.50	32.75	31.50	32.35	483,013
2020-02-26	32.10	32.75	32.00	32.70	307,176
2020-02-25	34.05	34.45	32.90	33.08	326,817
2020-02-24	34.95	34.95	32.30	35.35	641,298
2020-02-21	36.00	37.45	33.55	35.35	1,706,319
2020-02-20	37.50	38.00	36.50	37.10	179,601
2020-02-19	37.75	38.25	36.40	36.25	670,395
2020-02-18	37.00	38.75	37.00	37.20	492,935
2020-02-17	38.70	39.50	37.10	37.63	591,925
2020-02-14	36.60	37.00	36.15	36.33	1,031,844
2020-02-13	39.00	39.90	36.60	38.13	550,859
2020-02-12	36.00	41.15	36.00	39.85	430,001
2020-02-11	37.70	37.70	36.25	36.48	649,409
2020-02-10	39.40	39.40	37.70	38.28	186,445
2020-02-07	41.65	41.65	38.10	38.73	415,619
2020-02-06	41.80	41.80	39.10	40.25	331,178
2020-02-05	41.50	41.50	39.75	39.95	236,520
2020-02-04	41.75	43.60	39.65	40.03	849,018
2020-02-03	45.00	45.35	41.10	42.48	974,333
2020-01-31	47.95	47.95	45.30	45.90	159,977
2020-01-30	48.00	48.00	45.65	45.90	379,600
2020-01-29	47.25	48.00	47.10	47.35	61,124
2020-01-28	48.00	48.00	47.00	47.73	690,477
2020-01-27	50.00	50.00	48.60	49.25	371,771
2020-01-24	50.00	50.00	49.00	49.40	64,415
2020-01-23	48.65	49.95	48.65	49.23	119,946
2020-01-22	49.00	50.70	49.00	49.80	156,296
2020-01-21	48.90	51.00	48.60	50.40	370,133
2020-01-20	51.50	51.50	49.50	49.80	165,434
2020-01-17	49.05	52.40	49.05	52.10	451,053
2020-01-16	54.60	54.60	48.50	49.70	852,527
2020-01-15	55.00	55.00	50.50	51.70	266,315
2020-01-14	54.40	55.70	53.70	54.55	230,221
2020-01-13	57.50	57.50	54.00	54.60	269,698
2020-01-10	54.90	57.00	53.90	55.85	126,662
2020-01-09	57.00	57.00	54.00	55.05	158,013
2020-01-08	58.80	58.80	53.40	54.35	675,979
2020-01-07	56.80	58.60	56.60	57.80	331,936
2020-01-06	56.00	57.30	56.00	56.65	298,721
2020-01-03	54.00	56.80	53.40	55.85	458,533
2020-01-02	51.20	53.70	50.70	53.25	165,906
2019-12-31	52.30	53.80	52.20	52.75	152,208
2019-12-30	52.40	53.90	51.50	53.55	384,605
2019-12-27	50.00	52.50	49.65	51.35	429,630
2019-12-24	48.90	50.00	48.90	49.50	193,457
2019-12-23	48.80	50.00	48.80	49.23	241,463
2019-12-20	48.80	50.10	48.05	49.73	1,087,109
2019-12-19	50.70	50.70	48.00	48.70	188,489
2019-12-18	49.95	50.90	48.80	49.30	401,246
2019-12-17	49.50	50.60	49.45	50.18	88,484
2019-12-16	49.10	49.90	48.70	48.93	181,169
2019-12-13	49.00	50.90	47.50	48.98	606,009
2019-12-12	49.00	49.70	48.20	48.98	360,397
2019-12-11	49.40	50.00	49.00	49.55	65,688
2019-12-10	49.20	52.40	49.05	49.63	249,699
2019-12-09	52.50	52.50	49.05	49.68	83,862
2019-12-06	50.00	50.00	49.50	49.95	18,366
2019-12-05	49.50	50.20	49.50	49.83	95,142
2019-12-04	50.00	50.60	49.65	49.83	132,948
2019-12-03	50.00	51.70	50.00	50.55	359,702
2019-12-02	51.00	52.30	50.80	51.35	297,933
2019-11-29	53.60	53.60	51.60	52.10	157,504
2019-11-28	53.30	53.40	51.60	52.20	183,143
2019-11-27	55.00	55.00	52.00	54.10	140,083
2019-11-26	52.40	54.80	52.40	53.25	229,795
2019-11-25	56.00	56.00	51.80	52.20	175,044
2019-11-22	52.50	55.80	52.50	55.35	91,144
2019-11-21	55.00	55.60	52.50	53.75	373,930
2019-11-20	55.50	55.80	55.00	55.45	313,137
2019-11-19	56.40	57.50	55.00	56.25	257,363
2019-11-18	56.00	57.50	55.40	56.15	223,808
2019-11-15	55.50	57.00	55.50	56.75	72,511
2019-11-14	56.60	57.30	56.00	56.35	52,802
2019-11-13	56.40	57.00	56.00	56.80	47,395
2019-11-12	56.60	58.00	56.50	56.95	112,203
2019-11-11	58.00	58.00	55.70	56.40	153,713
2019-11-08	56.80	57.50	56.10	56.65	180,879
2019-11-07	56.40	57.80	56.40	56.90	108,479
2019-11-06	57.20	57.80	55.80	56.20	283,218
2019-11-05	57.90	58.00	56.60	57.30	490,261
2019-11-04	60.00	60.00	57.20	58.00	672,074
2019-11-01	59.00	60.70	58.50	59.55	104,978
2019-10-31	59.70	59.70	58.00	58.60	148,588
2019-10-30	60.00	60.00	57.80	58.30	304,103
2019-10-29	60.00	60.90	59.30	59.40	98,257
2019-10-28	60.00	60.70	59.00	59.40	150,289
2019-10-25	62.00	62.00	60.00	60.55	66,531
2019-10-24	61.60	61.80	60.50	61.35	254,022
2019-10-23	59.90	61.20	59.40	60.65	188,261
2019-10-22	60.10	61.60	59.60	60.15	415,112
2019-10-21	63.50	63.50	60.10	61.95	130,798
2019-10-18	61.00	62.90	61.00	62.20	104,722
2019-10-17	64.00	64.10	61.20	61.35	58,067

Share	Price	Change
polarean (POLX)	4.65	34.78%
S4 Cap. (SFOR)	54.85	18.62%
Petrel Resources (PET)	3.05	15.09%
Immupharma (IMM)	2.29	13.09%
Oriole (ORR)	0.32	12.28%

Share	Price	Change
Genedrive (GDR)	1.875	-46.43%
Mothercare (MTC)	4.30	-30.65%
Ultimate Prod (ULTP)	145.50	-14.41%
Libertine Hold (LIB)	3.00	-14.29%
Landore (LND)	2.825	-13.08%

Share	Price	Volume
Supply@me Cap (SYME)	0.024	189,835,875
Tower Resources (TRP)	0.0195	133,448,513
Synergia Energy (SYN)	0.105	83,236,346
Baron Oil (BOIL)	0.0675	75,093,025
Premier African Minerals (PREM)	0.205	64,351,019