PHTM.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-08-01	104.00	107.50	104.00	107.00	655,524
2022-07-29	104.00	104.50	100.00	102.00	569,246
2022-07-28	99.40	102.50	99.40	101.50	410,594
2022-07-27	104.00	104.00	96.80	96.80	998,078
2022-07-26	105.00	109.00	104.00	105.00	557,950
2022-07-25	98.40	106.00	98.40	105.50	678,451
2022-07-22	97.40	98.40	96.00	98.20	493,869
2022-07-21	97.60	98.40	95.20	98.40	610,313
2022-07-20	90.00	98.80	90.00	97.60	1,258,240
2022-07-19	82.60	95.20	82.60	95.00	2,248,561
2022-07-18	77.40	81.60	77.40	80.20	529,768
2022-07-15	76.60	77.80	75.00	77.20	332,249
2022-07-14	79.40	79.80	75.00	75.60	374,119
2022-07-13	81.80	81.80	77.20	78.40	560,674
2022-07-12	79.00	85.20	79.00	83.20	711,151
2022-07-11	76.60	80.00	76.60	79.80	675,338
2022-07-08	75.60	76.60	75.00	75.00	170,772
2022-07-07	75.60	75.80	74.40	75.80	188,198
2022-07-06	75.80	75.80	74.60	75.80	308,980
2022-07-05	76.20	78.00	74.60	75.00	586,059
2022-07-04	76.40	77.40	75.00	76.20	665,118
2022-07-01	75.80	76.00	75.60	75.80	187,143
2022-06-30	77.00	77.60	75.60	76.80	175,512
2022-06-29	76.80	77.00	75.00	75.00	61,829
2022-06-28	77.00	77.80	76.00	76.00	170,199
2022-06-27	76.40	77.00	76.40	77.00	170,890
2022-06-24	76.40	77.80	75.00	75.00	411,149
2022-06-23	76.60	77.80	76.00	77.40	72,235
2022-06-22	76.80	77.00	76.00	77.00	72,225
2022-06-21	77.60	78.60	76.80	77.80	94,165
2022-06-20	77.00	78.80	76.00	76.80	1,267,043
2022-06-17	75.60	79.20	75.40	78.80	262,609
2022-06-16	80.00	80.00	75.80	75.80	197,683
2022-06-15	78.60	80.40	78.20	79.20	128,613
2022-06-14	81.80	81.80	79.00	80.60	68,690
2022-06-13	81.20	81.20	78.40	81.20	380,004
2022-06-10	83.00	83.00	81.00	81.80	224,828
2022-06-09	84.60	84.80	81.60	83.00	394,026
2022-06-08	81.80	84.80	81.20	84.60	549,766
2022-06-07	76.60	81.00	75.20	81.00	2,818,000
2022-06-06	69.80	70.60	69.80	70.60	32,102
2022-06-03	69.60	69.60	69.60	69.60	0
2022-06-02	69.60	69.60	69.60	69.60	0
2022-06-01	69.80	69.80	69.60	69.60	41,179
2022-05-31	69.80	70.40	69.60	69.60	113,187
2022-05-30	69.40	69.80	69.20	69.20	52,708
2022-05-27	69.40	70.20	69.40	69.40	60,210
2022-05-26	69.40	69.40	69.40	69.40	11,908
2022-05-25	69.40	69.80	68.40	69.80	74,904
2022-05-24	69.60	70.30	69.60	70.30	36,364
2022-05-23	69.60	70.00	69.20	69.60	261,379
2022-05-20	69.20	70.40	69.20	69.80	64,251
2022-05-19	69.20	69.40	69.20	69.20	97,949
2022-05-18	69.20	70.00	68.60	70.00	121,076
2022-05-17	65.80	69.40	65.40	69.40	222,824
2022-05-16	66.20	66.80	65.60	66.00	68,444
2022-05-13	65.80	66.80	65.80	66.40	173,588
2022-05-12	68.00	68.00	63.60	65.20	518,202
2022-05-11	68.40	69.20	68.00	68.00	116,263
2022-05-10	69.80	69.80	68.60	68.60	99,432
2022-05-09	69.60	69.60	68.40	69.60	196,670
2022-05-06	70.00	70.20	69.40	69.40	108,140
2022-05-05	70.80	71.40	70.80	71.40	17,083
2022-05-04	70.00	70.40	69.40	70.00	845,425
2022-05-03	71.00	71.60	69.60	69.60	199,605
2022-05-02	71.40	71.40	71.40	71.40	0
2022-04-29	70.20	71.40	70.20	71.40	88,897
2022-04-28	70.60	70.80	70.00	70.00	43,537
2022-04-27	71.00	71.40	71.00	71.00	33,650
2022-04-26	68.00	72.20	68.00	71.20	102,058
2022-04-25	72.00	72.00	69.60	71.20	111,177
2022-04-22	69.80	70.40	69.80	70.40	613,372
2022-04-21	70.40	72.00	70.00	70.60	754,608
2022-04-20	70.00	70.20	69.20	69.60	272,555
2022-04-19	70.20	70.60	70.00	70.00	92,862
2022-04-18	71.00	71.00	71.00	71.00	0
2022-04-15	71.00	71.00	71.00	71.00	0
2022-04-14	70.40	71.00	69.80	71.00	220,381
2022-04-13	74.00	74.20	72.00	72.60	169,928
2022-04-12	74.00	75.00	74.00	75.00	288,856
2022-04-11	71.80	74.00	71.80	74.00	945,563
2022-04-08	73.20	73.20	70.80	72.00	177,168
2022-04-07	71.80	72.00	70.40	72.00	245,792
2022-04-06	71.40	72.40	70.20	70.60	688,161
2022-04-05	72.00	72.00	71.40	71.60	192,707
2022-04-04	72.40	73.40	71.60	72.00	783,029
2022-04-01	71.80	74.40	71.40	72.60	805,019
2022-03-31	72.20	72.50	71.30	71.30	55,113
2022-03-30	72.50	73.40	71.50	72.00	238,501
2022-03-29	72.20	74.00	71.80	73.00	131,680
2022-03-28	72.00	73.10	71.30	73.00	105,994
2022-03-25	70.70	73.40	70.70	73.40	716,300
2022-03-24	70.00	71.20	70.00	70.70	235,208
2022-03-23	70.00	71.20	70.00	71.00	536,137
2022-03-22	71.30	72.10	69.70	70.20	456,327
2022-03-21	68.50	71.40	66.30	71.10	2,203,634
2022-03-18	62.50	64.20	62.50	64.20	252,908
2022-03-17	63.60	63.70	63.00	63.50	687,968
2022-03-16	62.60	64.90	62.30	63.00	1,889,431
2022-03-15	63.90	63.90	61.20	61.20	465,830
2022-03-14	61.10	62.60	61.00	61.00	143,232
2022-03-11	61.00	62.50	60.00	62.00	450,313
2022-03-10	61.80	63.50	60.90	61.00	829,245
2022-03-09	65.00	65.00	60.80	61.00	4,183,380
2022-03-08	66.40	70.00	66.40	68.20	318,160
2022-03-07	70.40	72.50	65.00	65.00	367,445
2022-03-04	70.70	70.90	70.70	70.70	247,486
2022-03-03	71.60	71.90	70.70	71.20	187,371
2022-03-02	70.30	73.00	69.00	73.00	399,404
2022-03-01	71.00	72.00	69.90	72.00	436,182
2022-02-28	72.00	73.30	72.00	73.00	234,202
2022-02-25	74.00	74.00	73.00	73.00	76,041
2022-02-24	72.30	73.00	71.00	72.30	254,869
2022-02-23	73.40	73.40	72.10	72.10	2,260,261
2022-02-22	73.10	73.10	73.10	73.10	56,689
2022-02-21	75.00	75.00	74.00	73.55	3,467,852
2022-02-18	74.10	74.60	73.10	74.60	158,155
2022-02-17	75.30	75.70	74.10	74.10	458,527
2022-02-16	76.00	76.00	74.80	74.90	288,464
2022-02-15	75.00	76.00	74.60	76.00	4,010,414
2022-02-14	76.00	76.00	74.60	75.50	865,804
2022-02-11	75.90	76.00	75.90	76.00	122,485
2022-02-10	75.90	75.90	75.30	75.50	216,628
2022-02-09	75.00	78.80	74.80	75.00	705,294
2022-02-08	74.70	75.00	74.60	74.70	2,038,818
2022-02-07	74.70	74.90	74.70	74.70	1,031,725
2022-02-04	74.60	74.80	74.60	74.70	553,830
2022-02-03	74.60	74.80	74.50	74.80	130,618
2022-02-02	74.60	74.90	74.60	74.60	103,914
2022-02-01	74.60	74.80	74.60	74.60	3,696,783
2022-01-31	75.30	75.30	74.60	74.60	1,063,351
2022-01-28	75.10	75.20	74.80	74.80	4,511,684
2022-01-27	75.00	75.50	75.00	75.10	1,136,739
2022-01-26	75.10	75.80	75.00	75.10	158,658
2022-01-25	75.00	76.00	75.00	75.20	6,971,225
2022-01-24	75.00	75.50	74.70	75.00	2,785,679
2022-01-21	75.80	79.50	75.60	76.00	1,103,320
2022-01-20	75.60	75.70	74.90	75.60	139,972
2022-01-19	74.50	74.50	73.00	73.00	241,400
2022-01-18	73.40	75.00	73.40	74.50	205,112
2022-01-17	69.00	75.60	68.00	73.90	1,349,073
2022-01-14	66.10	67.00	66.10	66.50	138,325
2022-01-13	69.80	69.80	66.10	66.10	41,977
2022-01-12	66.10	69.60	66.10	69.30	100,380
2022-01-11	66.40	68.80	66.10	66.90	75,339
2022-01-10	69.00	69.00	66.30	68.90	103,666
2022-01-07	68.90	69.00	67.00	67.00	38,862
2022-01-06	66.80	67.15	66.80	67.15	21,725
2022-01-05	65.50	67.70	65.50	66.80	296,817
2022-01-04	64.60	65.60	64.00	65.60	176,960
2022-01-03	63.00	63.00	63.00	63.00	0
2021-12-31	64.50	64.50	61.10	63.00	7,539
2021-12-30	61.10	61.10	61.00	61.00	7,953
2021-12-29	61.50	61.50	61.50	61.50	63,058
2021-12-28	61.80	61.80	61.80	61.80	0
2021-12-27	61.80	61.80	61.80	61.80	0
2021-12-24	61.80	61.80	61.80	61.80	6,618
2021-12-23	64.50	64.50	62.80	63.10	106,240
2021-12-22	63.80	64.60	63.80	64.60	83,197
2021-12-21	63.90	63.90	62.60	62.60	97,761
2021-12-20	62.00	62.50	61.00	61.80	51,040
2021-12-17	61.50	62.90	61.50	62.20	242,345
2021-12-16	61.30	61.30	61.30	61.30	46,460
2021-12-15	61.30	62.10	61.30	61.40	50,299
2021-12-14	61.20	63.90	61.20	61.50	304,438
2021-12-13	62.20	62.20	61.60	62.10	243,371
2021-12-10	59.10	64.60	59.00	64.60	446,534
2021-12-09	57.80	58.00	57.80	58.00	21,569
2021-12-08	60.90	60.90	57.90	58.40	145,095
2021-12-07	58.10	59.80	57.00	57.00	50,851
2021-12-06	57.90	60.00	57.90	60.00	76,932
2021-12-03	57.70	58.00	57.70	58.00	107,419
2021-12-02	58.90	58.90	58.00	58.00	57,635
2021-12-01	58.90	59.00	57.00	57.00	66,411
2021-11-30	58.90	58.90	57.00	58.00	25,061
2021-11-29	56.10	56.90	56.00	56.90	139,949
2021-11-26	58.70	58.70	56.00	56.30	207,851
2021-11-25	59.30	59.90	59.00	59.00	157,000
2021-11-24	59.90	60.00	59.20	59.90	210,815
2021-11-23	61.40	61.40	59.20	60.00	226,938
2021-11-22	61.10	61.10	61.10	61.10	61,303
2021-11-19	63.00	63.10	61.40	61.40	175,489
2021-11-18	61.10	64.90	61.00	61.90	48,665
2021-11-17	61.10	62.40	61.00	62.40	284,882
2021-11-16	63.40	63.40	63.40	63.40	129,233
2021-11-15	61.10	61.40	60.00	60.60	470,736
2021-11-12	61.10	61.70	59.40	59.40	698,008
2021-11-11	63.00	64.70	61.70	64.70	93,276
2021-11-10	62.10	62.90	62.00	62.00	132,100
2021-11-09	63.20	63.30	62.10	63.30	84,227
2021-11-08	66.00	66.00	63.60	63.60	362,155
2021-11-05	69.70	69.70	66.20	66.20	15,363
2021-11-04	69.90	69.90	67.00	67.00	51,565
2021-11-03	69.50	69.50	66.00	66.00	24,024
2021-11-02	67.70	67.70	67.10	67.10	32,345
2021-11-01	68.10	68.20	67.60	67.60	35,800
2021-10-29	66.30	66.30	66.20	66.20	49,347
2021-10-28	68.00	69.90	67.50	67.50	63,411
2021-10-27	67.20	68.20	67.20	68.20	31,968
2021-10-26	68.10	69.30	66.10	67.20	99,472
2021-10-25	69.50	69.50	66.20	66.20	60,859
2021-10-22	66.30	66.30	66.20	66.20	21,603
2021-10-21	67.40	69.50	65.70	69.50	115,547
2021-10-20	66.70	67.40	66.10	67.40	60,877
2021-10-19	66.40	66.90	65.10	66.00	226,102
2021-10-18	62.60	66.40	62.60	66.40	59,581
2021-10-15	62.60	65.30	62.50	65.30	82,512
2021-10-14	65.20	65.20	62.50	62.50	74,430
2021-10-13	64.10	65.70	63.20	65.20	96,150
2021-10-12	65.00	65.00	62.50	62.50	82,663
2021-10-11	64.20	64.20	62.70	63.60	83,296
2021-10-08	65.00	65.00	64.00	64.00	195,376
2021-10-07	64.90	64.90	64.00	64.00	60,680
2021-10-06	64.90	65.10	63.10	64.30	50,634
2021-10-05	62.90	65.90	62.90	65.50	225,934
2021-10-04	62.70	62.80	60.50	61.10	148,865
2021-10-01	60.80	60.80	59.00	60.20	375,198
2021-09-30	61.80	61.80	61.80	61.80	24,818
2021-09-29	63.60	63.60	62.00	62.00	171,849
2021-09-28	63.10	63.10	61.40	62.00	190,397
2021-09-27	65.40	65.40	63.10	63.10	178,745
2021-09-24	65.00	65.00	65.00	64.15	129,274
2021-09-23	65.80	65.80	65.80	65.80	36,170
2021-09-22	65.90	65.90	64.30	65.00	123,642
2021-09-21	65.10	67.00	62.50	62.50	280,570
2021-09-20	70.70	70.70	63.00	64.00	294,166
2021-09-17	67.30	68.40	67.10	67.50	381,569
2021-09-16	67.10	67.10	67.10	67.10	13,290
2021-09-15	69.40	69.60	69.00	69.00	149,806
2021-09-14	70.00	71.20	70.00	71.20	37,276
2021-09-13	70.90	72.00	70.90	72.00	67,708
2021-09-10	70.00	70.00	69.30	69.50	71,961
2021-09-09	68.70	71.10	68.30	71.10	490,323
2021-09-08	70.00	70.40	68.60	70.00	188,222
2021-09-07	69.90	70.00	69.00	70.00	80,022
2021-09-06	69.90	70.00	69.00	69.00	95,237
2021-09-03	69.00	70.00	69.00	69.00	72,091
2021-09-02	69.00	69.70	69.00	69.70	104,271
2021-09-01	69.90	69.90	67.00	69.00	182,270
2021-08-31	70.50	70.80	69.50	69.50	113,404
2021-08-30	69.80	69.80	69.80	69.80	0
2021-08-27	71.90	71.90	68.60	69.80	127,227
2021-08-26	70.00	72.00	70.00	72.00	69,483
2021-08-25	69.10	70.30	69.00	69.00	25,570
2021-08-24	70.00	70.00	67.80	69.00	203,697
2021-08-23	70.00	70.00	68.70	69.00	93,039
2021-08-20	70.00	70.00	69.50	70.00	138,459
2021-08-19	70.90	70.90	69.00	70.00	30,573
2021-08-18	69.30	71.00	69.10	70.00	111,673
2021-08-17	70.30	70.40	69.10	69.10	77,060
2021-08-16	71.20	71.30	69.60	69.60	151,370
2021-08-13	71.30	72.60	71.20	72.40	101,663
2021-08-12	73.20	73.20	70.60	71.20	132,176
2021-08-11	74.30	74.30	72.80	72.80	44,448
2021-08-10	75.70	75.80	75.30	74.50	47,797
2021-08-09	78.70	78.70	76.10	76.30	195,073
2021-08-06	77.00	78.70	77.00	78.10	41,756
2021-08-05	76.30	77.50	76.30	77.50	68,361
2021-08-04	77.90	78.60	77.40	77.70	211,479
2021-08-03	77.10	78.40	77.10	77.30	57,035
2021-08-02	78.90	79.50	76.70	77.50	606,153
2021-07-30	76.80	76.80	75.00	75.00	44,074
2021-07-29	78.50	78.50	76.80	76.80	50,031
2021-07-28	76.10	78.90	76.10	77.00	65,640
2021-07-27	77.90	79.00	76.00	76.00	43,299
2021-07-26	78.40	79.00	78.40	77.70	134,479
2021-07-23	78.30	78.50	76.90	76.90	142,517
2021-07-22	75.30	78.50	75.30	77.70	150,078
2021-07-21	75.20	75.20	74.00	74.70	267,946
2021-07-20	74.00	74.40	74.00	74.00	110,173
2021-07-19	75.20	75.40	72.50	75.40	826,680
2021-07-16	74.90	75.60	74.90	75.60	63,538
2021-07-15	73.80	76.00	73.80	74.00	271,279
2021-07-14	71.40	71.40	71.40	71.40	83,788
2021-07-13	75.00	75.00	72.20	72.80	178,252
2021-07-12	74.40	75.90	73.60	74.00	376,695
2021-07-09	72.10	72.10	70.80	71.60	62,103
2021-07-08	71.30	73.90	69.80	69.80	56,960
2021-07-07	72.60	72.60	71.80	71.80	26,929
2021-07-06	71.20	73.00	71.20	71.80	37,107
2021-07-05	71.30	73.80	71.30	73.80	83,099
2021-07-02	71.50	73.60	71.40	72.30	101,686
2021-07-01	70.90	71.40	70.00	70.00	24,401
2021-06-30	69.90	72.00	69.00	71.10	172,491
2021-06-29	68.10	69.60	68.00	69.30	65,207
2021-06-28	67.20	68.40	67.20	68.00	90,095
2021-06-25	67.30	68.40	67.10	67.40	121,385
2021-06-24	66.20	66.20	65.40	66.00	93,111
2021-06-23	70.00	70.30	68.90	70.00	221,039
2021-06-22	68.10	68.70	67.90	68.00	108,927
2021-06-21	69.90	69.90	65.50	68.50	348,727
2021-06-18	72.00	72.00	68.50	68.50	435,311
2021-06-17	71.70	72.30	70.70	70.80	108,823
2021-06-16	71.50	71.60	71.50	71.60	31,212
2021-06-15	71.30	74.40	71.30	71.80	28,094
2021-06-14	71.90	73.60	71.20	72.00	91,178
2021-06-11	72.00	72.00	72.00	72.00	25,281
2021-06-10	72.90	74.20	72.20	73.20	154,758
2021-06-09	74.90	75.30	74.40	75.00	99,644
2021-06-08	72.50	74.20	71.90	72.20	169,890
2021-06-07	75.80	75.80	70.70	72.10	125,245
2021-06-04	75.70	75.90	74.00	75.90	70,738
2021-06-03	74.10	77.70	74.10	75.00	117,995
2021-06-02	74.70	74.70	73.60	73.60	54,778
2021-06-01	73.50	74.40	70.30	74.00	285,693
2021-05-28	74.30	74.30	70.20	70.20	46,186
2021-05-27	72.50	73.30	72.50	73.30	55,289
2021-05-26	73.20	74.30	73.20	73.60	85,496
2021-05-25	73.80	73.90	71.80	71.80	28,988
2021-05-24	71.90	73.90	71.90	73.90	52,324
2021-05-21	72.70	72.80	71.00	71.00	34,361
2021-05-20	71.90	73.80	71.50	73.50	61,993
2021-05-19	70.30	70.90	68.50	70.90	113,545
2021-05-18	69.00	71.60	69.00	71.60	75,999
2021-05-17	72.00	72.80	68.30	68.30	194,235
2021-05-14	72.00	72.90	69.70	69.70	102,247
2021-05-13	75.40	75.80	67.60	72.70	549,262
2021-05-12	76.40	78.90	74.20	74.30	166,250
2021-05-11	77.00	78.90	76.60	78.80	216,623
2021-05-10	76.50	77.00	75.10	76.70	348,763
2021-05-07	74.00	78.30	74.00	76.00	413,214
2021-05-06	74.30	75.00	72.00	74.70	266,192
2021-05-05	70.90	74.10	70.70	72.70	183,719
2021-05-04	70.00	72.70	68.90	71.60	6,457,139
2021-04-30	68.80	69.50	68.80	69.50	77,132
2021-04-29	67.50	70.10	67.40	69.60	161,874
2021-04-28	65.70	69.80	65.70	69.80	161,340
2021-04-27	65.90	69.50	65.60	66.70	555,880
2021-04-26	66.10	66.10	65.30	65.40	289,774
2021-04-23	75.00	77.40	65.20	65.20	896,824
2021-04-22	63.50	65.60	63.50	65.60	203,595
2021-04-21	62.90	64.40	62.90	64.40	139,919
2021-04-20	63.10	63.20	60.90	63.20	109,385
2021-04-19	61.40	63.20	61.40	63.20	354,486
2021-04-16	61.20	61.30	60.00	60.00	168,995
2021-04-15	62.00	62.50	61.30	61.30	37,298
2021-04-14	62.50	62.90	61.10	62.90	175,508
2021-04-13	62.00	62.60	62.00	62.60	49,193
2021-04-12	61.40	63.00	61.40	63.00	132,370
2021-04-09	61.80	62.60	60.10	60.80	88,911
2021-04-08	62.10	62.10	61.30	62.00	55,391
2021-04-07	62.60	62.60	60.00	60.00	96,300
2021-04-06	62.90	63.00	60.60	60.60	370,174
2021-04-01	57.10	62.30	57.10	60.80	446,369
2021-03-31	55.90	57.00	55.80	56.80	69,682
2021-03-30	54.60	55.40	54.30	55.00	432,025
2021-03-29	55.00	55.50	54.40	55.50	80,304
2021-03-26	55.90	56.20	54.60	56.20	116,267
2021-03-25	56.30	56.70	54.00	55.00	134,573
2021-03-24	57.30	58.40	55.20	58.00	479,426
2021-03-23	57.00	58.50	56.00	58.10	204,504
2021-03-22	61.60	61.60	56.50	56.50	291,110
2021-03-19	63.30	63.40	61.10	61.10	163,638
2021-03-18	65.00	66.50	63.30	63.30	1,337,727
2021-03-17	63.00	68.00	60.00	65.00	768,598
2021-03-16	55.70	65.90	54.10	64.00	1,091,112
2021-03-15	51.80	54.80	51.80	54.20	307,389
2021-03-12	51.00	51.80	51.00	51.80	490,736
2021-03-11	50.00	52.00	50.00	51.00	1,038,097
2021-03-10	55.10	55.10	48.90	51.00	1,156,169
2021-03-09	56.60	56.60	54.20	55.10	319,572
2021-03-08	54.00	57.00	53.50	54.80	614,002
2021-03-05	50.40	54.00	50.40	54.00	150,568
2021-03-04	50.50	50.90	50.40	50.50	92,229
2021-03-03	50.00	50.80	49.95	49.95	354,443
2021-03-02	51.00	51.00	49.05	51.00	307,778
2021-03-01	48.95	50.60	48.95	50.50	322,202
2021-02-26	49.60	49.65	48.95	49.30	272,644
2021-02-25	50.40	50.40	48.70	48.90	115,841
2021-02-24	50.40	50.40	48.70	49.15	544,596
2021-02-23	50.40	50.40	49.30	49.80	78,659
2021-02-22	49.05	49.80	49.05	49.80	68,894
2021-02-19	49.25	50.10	49.25	50.10	21,938
2021-02-18	50.30	50.30	49.00	49.95	138,518
2021-02-17	49.00	50.40	48.20	49.00	161,198
2021-02-16	48.15	50.00	47.35	47.60	296,359
2021-02-15	47.10	50.30	46.55	50.30	219,675
2021-02-12	46.05	47.00	45.05	47.00	247,381
2021-02-11	48.05	48.85	46.55	46.55	1,204,949
2021-02-10	47.45	48.30	46.00	48.15	262,442
2021-02-09	47.45	47.50	46.95	47.00	63,145
2021-02-08	47.00	47.00	46.45	47.00	302,163
2021-02-05	46.65	49.00	46.65	47.00	304,878
2021-02-04	46.50	46.80	45.75	46.50	55,546
2021-02-03	46.20	46.20	44.90	44.90	7,981,566
2021-02-02	46.90	46.90	45.05	45.10	341,833
2021-02-01	46.85	47.00	45.50	45.95	92,923
2021-01-29	46.50	47.00	46.20	47.00	225,474
2021-01-28	46.75	46.75	45.75	46.50	238,124
2021-01-27	46.05	46.50	45.75	46.50	409,046
2021-01-26	45.00	46.75	44.50	46.50	568,693
2021-01-25	45.50	45.50	43.65	43.65	241,329
2021-01-22	45.35	47.95	41.65	45.50	451,925
2021-01-21	46.05	46.75	45.30	45.80	177,536
2021-01-20	47.85	47.85	46.05	46.60	86,198
2021-01-19	48.45	48.45	47.35	47.85	92,913
2021-01-18	46.05	49.65	46.00	48.45	326,343
2021-01-15	48.05	48.65	45.65	46.85	122,868
2021-01-14	48.05	49.45	47.00	48.95	258,175
2021-01-13	50.60	51.30	48.50	48.60	368,658
2021-01-12	50.10	51.60	50.00	51.60	63,196
2021-01-11	50.00	51.80	50.00	51.80	148,680
2021-01-08	50.70	51.40	50.70	50.90	89,445
2021-01-07	50.80	51.40	50.50	50.50	59,000
2021-01-06	51.40	52.40	50.80	51.55	118,704
2021-01-05	50.60	51.10	50.00	50.00	98,512
2021-01-04	49.55	52.30	48.05	52.30	209,676
2020-12-31	50.40	51.00	48.80	48.80	111,639
2020-12-30	51.00	51.90	50.50	50.50	49,480
2020-12-29	50.40	53.70	50.20	50.80	204,945
2020-12-24	49.00	52.20	47.10	52.00	189,250
2020-12-23	47.30	49.00	47.30	49.00	150,180
2020-12-22	47.50	49.00	47.50	49.00	82,794
2020-12-21	50.20	50.20	46.00	46.65	582,555
2020-12-18	50.00	50.20	49.75	50.20	61,023
2020-12-17	50.60	50.60	49.75	49.75	102,685
2020-12-16	52.50	53.00	50.50	51.60	100,977
2020-12-15	51.40	52.80	51.00	51.50	109,209
2020-12-14	54.30	54.30	50.60	50.60	236,308
2020-12-11	55.90	55.90	53.40	55.30	119,108
2020-12-10	56.10	56.50	52.40	56.20	305,280
2020-12-09	55.00	57.80	49.90	57.00	561,859
2020-12-08	57.90	58.90	57.50	58.90	153,966
2020-12-07	56.00	56.50	55.00	55.00	226,684
2020-12-04	58.00	58.00	58.00	58.00	52,902
2020-12-03	55.00	58.00	55.00	58.00	53,878
2020-12-02	55.10	55.30	55.00	55.00	47,205
2020-12-01	55.00	55.00	55.00	55.00	88,434
2020-11-30	57.20	57.30	55.40	56.20	34,234
2020-11-27	56.80	57.80	55.50	57.80	166,023
2020-11-26	57.10	57.10	55.00	55.00	60,123
2020-11-25	56.30	59.00	56.00	58.10	89,229
2020-11-24	58.00	58.00	56.20	56.70	94,094
2020-11-23	55.80	60.00	55.80	57.00	404,204
2020-11-20	54.40	56.00	54.00	54.00	267,947
2020-11-19	55.70	55.70	55.20	55.20	72,432
2020-11-18	55.30	55.30	54.60	55.10	96,040
2020-11-17	54.00	56.00	53.60	54.60	76,706
2020-11-16	55.00	55.80	55.00	55.70	165,098
2020-11-13	51.80	54.70	51.80	54.70	69,452
2020-11-12	52.20	52.20	52.20	52.20	39,090
2020-11-11	54.30	56.20	53.00	53.00	116,940
2020-11-10	53.30	56.40	52.80	55.90	171,846
2020-11-09	53.10	55.20	52.10	52.10	281,141
2020-11-06	52.70	53.10	52.50	53.10	28,791
2020-11-05	51.30	52.00	50.20	52.00	133,304
2020-11-04	51.70	52.00	51.10	51.10	90,995
2020-11-03	52.00	52.00	50.50	51.10	63,340
2020-11-02	48.95	51.90	48.95	51.90	125,498
2020-10-30	50.30	50.30	49.00	49.00	10,175,770
2020-10-29	50.00	50.00	49.65	49.65	37,942
2020-10-28	52.90	52.90	50.00	50.00	84,571
2020-10-27	52.10	52.80	52.10	52.80	47,327
2020-10-26	51.90	52.60	51.90	52.60	76,825
2020-10-23	52.70	52.90	52.10	52.40	65,675
2020-10-22	50.80	52.40	50.80	52.40	81,022
2020-10-21	50.90	52.10	50.90	52.10	90,612
2020-10-20	51.70	51.70	50.10	50.10	32,048
2020-10-16	53.90	53.90	49.90	49.90	587,800
2020-10-15	50.40	50.40	50.40	50.40	19,018
2020-10-14	52.50	53.20	52.10	52.80	39,840
2020-10-13	51.70	52.60	50.00	50.00	64,411
2020-10-12	50.00	52.20	50.00	50.00	172,786
2020-10-09	51.90	52.00	51.30	52.00	5,081,118
2020-10-08	50.00	51.10	50.00	51.00	256,981
2020-10-07	49.90	50.60	49.90	50.00	49,347
2020-10-06	50.20	50.70	49.00	50.00	308,379
2020-10-05	50.30	51.50	50.20	50.20	67,554
2020-10-02	51.00	51.30	50.50	51.05	178,364
2020-10-01	51.00	52.00	50.90	51.90	54,560
2020-09-30	51.00	51.20	50.70	50.90	112,677
2020-09-29	52.10	52.10	50.80	50.80	26,176
2020-09-28	52.20	54.00	52.00	52.00	96,906
2020-09-25	51.10	53.30	51.10	51.10	32,854
2020-09-24	52.00	52.00	51.75	51.75	72,699
2020-09-23	51.90	52.00	51.90	52.00	5,037
2020-09-22	53.90	54.00	51.50	53.50	472,565
2020-09-21	55.00	55.00	51.20	52.00	281,730
2020-09-18	53.50	54.90	52.70	53.50	366,501
2020-09-17	51.90	54.90	51.90	53.00	121,221
2020-09-16	54.00	54.00	51.60	52.80	7,266,253
2020-09-15	48.80	55.00	48.80	51.80	508,922
2020-09-14	48.00	49.60	47.50	49.20	81,986
2020-09-11	51.10	51.10	48.05	49.25	499,708
2020-09-10	51.90	51.90	48.50	50.28	34,484
2020-09-09	51.60	51.60	51.60	50.28	16,376
2020-09-08	52.30	52.30	48.60	49.40	342,250
2020-09-07	52.00	52.60	49.55	50.80	804,116
2020-09-04	48.70	51.00	48.50	50.00	213,269
2020-09-03	49.90	52.60	48.75	50.45	2,829,225
2020-09-02	50.00	50.00	50.00	50.00	93,136
2020-09-01	48.25	51.00	48.25	50.45	367,024
2020-08-28	51.90	51.90	48.25	48.70	93,525
2020-08-27	51.00	51.00	49.30	49.63	3,022,579
2020-08-26	51.00	51.00	48.25	49.45	313,988
2020-08-25	48.60	51.90	47.60	51.05	199,327
2020-08-24	46.30	48.85	46.30	47.13	60,796
2020-08-21	48.65	49.00	46.30	47.33	134,894
2020-08-20	46.70	50.00	46.70	48.33	65,074
2020-08-19	48.50	49.00	46.50	47.93	71,893
2020-08-18	47.00	49.05	47.00	48.25	122,860
2020-08-17	47.55	49.00	47.05	47.85	32,107
2020-08-14	48.50	49.00	47.05	48.50	67,799
2020-08-13	45.10	49.05	44.85	47.80	327,077
2020-08-12	43.50	44.65	43.05	44.73	2,056,005
2020-08-11	43.30	44.50	43.00	44.13	129,484
2020-08-10	43.55	43.75	43.00	43.73	134,093
2020-08-07	43.00	44.90	43.00	44.03	81,635
2020-08-06	43.70	44.15	43.00	43.15	108,313
2020-08-05	43.55	44.20	43.00	43.95	48,788
2020-08-04	43.05	44.40	43.00	44.35	264,065
2020-07-31	43.30	44.35	42.85	44.68	133,903
2020-07-30	43.55	44.55	43.00	44.20	363,740
2020-07-29	43.70	44.70	43.60	44.20	98,808
2020-07-28	43.40	45.75	43.40	45.15	336,515
2020-07-27	44.25	45.80	43.40	44.03	95,930
2020-07-24	44.10	44.55	43.50	43.73	86,074
2020-07-23	44.85	45.90	44.85	44.53	35,321
2020-07-22	44.00	46.20	44.00	44.43	96,492
2020-07-21	44.00	45.60	44.00	44.43	178,313
2020-07-20	45.90	46.15	43.00	46.28	454,246
2020-07-17	46.00	46.80	44.25	46.28	116,892
2020-07-16	46.00	47.50	44.20	45.73	131,880
2020-07-15	45.90	47.40	45.35	46.78	69,932
2020-07-14	48.45	48.70	45.00	46.48	811,469
2020-07-13	55.00	55.00	49.05	49.73	424,537
2020-07-10	55.00	55.90	55.00	55.50	62,392
2020-07-09	55.00	55.90	54.50	55.05	328,357
2020-07-08	56.00	56.00	54.60	55.50	587,160
2020-07-07	54.00	55.90	52.00	54.70	3,125,885
2020-07-06	55.60	55.60	54.00	54.30	143,180
2020-07-03	55.60	56.00	54.80	55.10	246,667
2020-07-02	56.00	56.00	54.80	55.30	111,259
2020-06-30	54.80	56.30	54.80	54.45	228,315
2020-06-29	55.30	55.30	54.80	54.90	85,617
2020-06-26	55.10	55.10	54.50	55.20	102,717
2020-06-25	54.80	55.15	54.80	55.15	105,360
2020-06-24	54.90	55.40	54.00	55.15	124,930
2020-06-23	55.30	55.70	54.60	55.15	96,787
2020-06-22	55.60	56.00	54.00	55.25	164,837
2020-06-19	55.20	55.20	54.00	54.90	52,400
2020-06-18	54.10	55.30	54.10	54.65	340,615
2020-06-17	54.80	54.80	54.20	54.80	103,782
2020-06-16	55.20	56.00	54.50	54.80	71,691
2020-06-15	55.50	55.50	54.20	55.10	100,905
2020-06-12	54.30	55.90	52.50	54.95	687,873
2020-06-11	55.30	55.30	53.00	54.70	1,826,487
2020-06-10	48.05	58.00	46.10	55.25	3,014,882
2020-06-09	55.40	57.70	55.30	56.70	258,003
2020-06-08	51.00	57.40	51.00	55.25	556,391
2020-06-05	50.60	52.90	50.60	52.35	192,560
2020-06-04	49.05	51.20	49.05	50.35	141,946
2020-06-03	49.25	52.30	49.25	51.80	167,298
2020-06-02	48.10	51.60	48.10	50.10	210,892
2020-05-29	51.40	51.60	45.90	49.33	445,117
2020-05-28	47.25	51.90	47.25	49.33	295,339
2020-05-27	48.80	50.10	48.00	48.03	1,425,844
2020-05-26	45.00	51.20	45.00	48.03	523,611
2020-05-22	45.20	46.25	44.35	46.28	767,022
2020-05-21	46.25	46.35	44.65	46.28	265,028
2020-05-20	45.25	46.40	44.05	45.63	188,982
2020-05-19	46.65	47.50	44.70	45.28	475,436
2020-05-18	44.45	46.30	42.85	46.43	447,762
2020-05-15	39.50	44.60	39.50	44.35	2,783,497
2020-05-14	40.15	41.60	39.05	41.50	1,622,057
2020-05-13	42.75	43.70	40.00	41.40	1,430,468
2020-05-12	45.30	45.40	42.90	43.20	113,725
2020-05-11	45.70	45.70	43.25	44.18	110,356
2020-05-07	46.95	46.95	43.45	43.43	105,915
2020-05-06	46.90	46.90	44.70	44.75	178,050
2020-05-05	46.55	46.55	44.70	45.08	87,740
2020-05-04	48.40	48.40	44.10	44.33	72,453
2020-05-01	46.80	48.50	44.05	47.33	258,987
2020-04-30	46.90	51.50	45.90	46.63	425,083
2020-04-29	45.55	46.70	43.65	46.63	1,267,620
2020-04-28	44.30	45.55	42.60	42.73	2,301,046
2020-04-27	45.85	45.85	42.30	42.73	591,111
2020-04-24	45.30	45.30	43.00	44.78	276,872
2020-04-23	45.15	45.15	42.55	43.75	121,483
2020-04-22	46.20	46.20	42.65	43.78	213,766
2020-04-21	46.55	46.55	43.00	43.78	217,134
2020-04-20	46.00	47.00	43.05	45.20	1,625,871
2020-04-17	44.35	45.45	43.55	45.20	1,534,629
2020-04-16	41.10	44.10	41.10	43.33	394,052
2020-04-15	48.85	48.85	40.80	42.58	724,310
2020-04-14	49.00	49.00	45.20	47.88	443,243
2020-04-09	42.75	48.90	41.70	47.88	637,416
2020-04-08	41.50	42.45	40.05	42.23	1,106,319
2020-04-07	41.35	42.65	40.00	39.93	1,122,202
2020-04-06	39.55	42.95	39.20	38.00	651,850
2020-04-03	40.30	40.30	39.75	40.60	17,123
2020-04-03	40.30	40.30	37.35	38.00	487,538
2020-04-02	38.65	41.00	37.50	40.60	1,040,976
2020-04-02	38.65	41.00	37.50	39.20	359,515
2020-04-01	40.00	40.55	37.25	40.55	4,771,710
2020-04-01	40.00	40.55	37.25	39.70	1,559,095
2020-03-31	36.20	38.95	35.95	35.50	1,376,137
2020-03-30	37.80	38.00	32.50	38.28	1,470,041
2020-03-27	44.75	44.75	38.15	43.55	377,651
2020-03-26	45.00	45.00	39.60	44.85	1,848,000
2020-03-25	40.00	43.15	37.65	39.80	541,706
2020-03-24	42.10	45.15	35.45	41.58	1,563,375
2020-03-23	43.15	44.75	38.00	45.10	580,550
2020-03-20	43.20	48.20	43.20	42.68	374,441
2020-03-19	41.65	41.75	37.90	42.83	338,719
2020-03-18	56.40	56.40	35.00	55.90	858,455
2020-03-17	66.70	67.40	56.40	70.40	801,394
2020-03-16	75.20	75.20	66.50	79.40	379,653
2020-03-13	78.00	80.40	75.00	77.15	464,387
2020-03-12	80.00	80.00	74.60	79.80	297,183
2020-03-11	82.00	84.20	79.40	80.25	306,870
2020-03-10	81.80	81.80	77.30	80.85	308,255
2020-03-09	83.20	83.20	76.50	83.00	281,486
2020-03-06	83.20	86.60	81.90	83.00	404,741
2020-03-05	87.00	87.00	83.10	84.60	169,830
2020-03-04	87.00	87.00	83.90	85.45	1,039,897
2020-03-03	87.00	87.00	82.10	85.05	276,044
2020-03-02	83.90	86.90	83.80	83.35	297,389
2020-02-28	81.50	83.90	78.50	84.70	1,801,752
2020-02-27	87.90	87.90	84.40	87.25	344,637
2020-02-26	86.00	87.50	85.00	86.60	164,422
2020-02-25	88.60	88.60	85.70	85.90	134,380
2020-02-24	89.00	89.00	84.40	88.80	368,901
2020-02-21	88.30	89.80	85.80	88.80	168,341
2020-02-20	86.70	88.40	85.30	87.35	1,215,714
2020-02-19	85.50	89.00	85.00	87.55	1,329,103
2020-02-18	85.70	87.40	85.00	86.75	651,204
2020-02-17	85.50	87.00	85.00	86.90	231,317
2020-02-14	86.70	88.20	85.50	86.10	246,775
2020-02-13	87.30	88.10	85.80	86.40	407,620
2020-02-12	87.00	89.90	86.20	87.70	8,148,388
2020-02-11	86.90	89.00	85.90	86.60	2,449,994
2020-02-10	87.10	88.00	85.00	86.00	524,763
2020-02-07	89.90	90.70	87.00	88.20	263,289
2020-02-06	91.00	91.00	88.00	89.00	72,230
2020-02-05	89.20	90.30	88.20	89.50	116,607
2020-02-04	92.00	92.00	89.20	89.75	87,952
2020-02-03	88.70	90.00	88.60	89.55	90,962
2020-01-31	90.50	90.50	88.10	89.50	159,739
2020-01-30	91.20	91.50	88.60	89.50	161,182
2020-01-29	90.00	91.00	89.20	89.45	297,946
2020-01-28	89.00	90.50	89.00	90.05	115,082
2020-01-27	91.20	91.20	88.10	88.85	208,705
2020-01-24	88.60	91.80	88.10	88.55	154,778
2020-01-23	88.00	91.20	88.00	88.30	35,211
2020-01-22	93.70	93.70	88.00	89.60	142,993
2020-01-21	93.00	93.00	88.10	90.00	184,145
2020-01-20	94.00	94.00	89.10	89.25	488,440
2020-01-17	93.50	95.00	92.70	92.95	171,024
2020-01-16	95.00	95.30	92.60	94.30	204,563
2020-01-15	97.00	97.00	93.70	94.10	197,170
2020-01-14	97.00	97.00	92.60	93.90	179,025
2020-01-13	97.20	97.20	92.80	94.80	675,522
2020-01-10	93.60	94.60	92.10	93.40	198,840
2020-01-09	99.70	99.70	92.80	94.10	240,533
2020-01-08	97.00	97.60	94.30	95.45	86,211
2020-01-07	95.00	97.00	94.30	96.65	143,707
2020-01-06	99.90	99.90	94.20	96.95	121,435
2020-01-03	99.90	99.90	93.70	96.05	90,284
2020-01-02	96.40	99.90	94.30	97.15	60,946
2019-12-31	99.90	99.90	95.30	95.95	174,444
2019-12-30	93.90	99.20	93.90	96.55	91,265
2019-12-27	99.90	99.90	96.40	96.90	68,118
2019-12-24	99.90	99.90	97.70	95.40	164,501
2019-12-23	96.80	99.50	96.50	97.35	129,565
2019-12-20	96.20	98.40	95.00	96.55	148,417
2019-12-19	97.50	98.80	94.30	96.15	241,817
2019-12-18	97.10	99.00	96.00	97.40	205,866
2019-12-17	99.50	99.50	93.70	96.55	375,641
2019-12-16	91.80	98.50	91.80	97.85	1,270,451
2019-12-13	89.90	94.50	89.20	93.45	930,204
2019-12-12	90.20	91.60	87.80	89.20	368,929
2019-12-11	88.00	91.20	88.00	89.45	276,878
2019-12-10	88.70	94.00	87.20	87.90	3,449,053
2019-12-09	84.00	87.50	84.00	86.15	187,188
2019-12-06	89.40	89.40	85.00	86.60	28,151
2019-12-05	88.60	90.00	85.10	85.80	70,645
2019-12-04	85.00	87.40	84.10	85.80	62,677
2019-12-03	89.00	89.00	84.00	84.75	197,401
2019-12-02	89.50	89.50	85.30	85.70	258,756
2019-11-29	90.00	91.90	86.40	87.50	214,762
2019-11-28	90.00	91.60	88.90	89.70	86,274
2019-11-27	90.00	90.70	88.40	88.95	96,371
2019-11-26	93.00	93.00	87.20	87.65	583,560
2019-11-25	91.90	92.00	90.30	90.55	167,009
2019-11-22	91.30	91.80	90.60	91.25	87,412
2019-11-21	92.90	92.90	88.00	88.30	160,128
2019-11-20	95.00	95.00	89.00	90.15	98,283
2019-11-19	92.00	93.20	91.60	92.65	686,582
2019-11-18	95.00	95.00	89.00	90.95	228,982
2019-11-15	92.00	92.20	91.10	91.35	127,925
2019-11-14	89.70	91.00	89.70	90.25	2,098,895
2019-11-13	91.80	91.80	89.00	90.80	110,284
2019-11-12	95.70	95.70	89.30	93.15	1,381,719
2019-11-11	89.00	94.00	88.90	93.80	763,498
2019-11-08	92.80	92.80	90.70	92.15	200,766
2019-11-07	90.50	92.90	90.50	92.05	1,598,093
2019-11-06	92.70	92.80	88.80	91.70	2,098,897
2019-11-05	89.20	90.20	88.50	89.75	192,381
2019-11-04	88.50	93.00	87.40	88.55	123,893
2019-11-01	94.00	94.00	91.75	91.75	0
2019-10-31	94.00	94.00	91.00	91.75	156,949
2019-10-30	93.70	93.70	91.70	91.90	184,328
2019-10-29	89.30	94.30	89.30	88.90	491,368
2019-10-28	89.40	89.40	84.10	88.90	2,207,485
2019-10-25	93.80	93.80	88.70	89.35	237,874
2019-10-24	92.80	93.70	90.00	90.85	248,215
2019-10-23	92.80	92.80	90.00	91.80	386,328
2019-10-22	90.60	92.90	90.00	90.80	229,973
2019-10-21	93.00	93.00	89.00	90.45	385,912
2019-10-18	90.20	91.90	90.20	91.15	201,360
2019-10-17	92.90	93.30	89.40	92.35	1,311,069
2019-10-16	97.00	97.20	95.60	96.60	710,453
2019-10-15	97.80	97.80	95.00	95.45	1,085,319
2019-10-14	98.20	98.20	95.30	95.45	625,378
2019-10-11	95.20	97.00	95.20	96.25	714,248
2019-10-10	96.40	98.20	95.00	96.10	182,937
2019-10-09	97.00	97.00	95.10	96.10	212,467
2019-10-08	95.60	96.30	94.40	95.70	134,066
2019-10-07	95.60	95.60	94.00	95.25	179,495
2019-10-04	96.00	96.10	94.10	95.30	68,443
2019-10-03	97.00	98.40	93.30	96.45	195,309
2019-10-02	98.50	98.50	93.00	95.05	95,857
2019-10-01	95.50	96.70	95.50	96.35	3,974,721
2019-09-30	94.70	97.70	94.70	96.25	66,677
2019-09-27	96.70	96.70	92.40	95.00	163,535
2019-09-26	97.30	98.00	95.80	97.05	89,211
2019-09-25	97.40	97.70	96.30	96.70	35,962
2019-09-24	94.50	98.00	94.50	97.30	41,375
2019-09-23	95.40	97.50	95.40	96.50	98,006
2019-09-20	93.30	95.70	93.00	94.80	21,274
2019-09-19	91.00	94.90	91.00	94.10	79,696
2019-09-18	101.80	101.80	92.10	93.45	188,896
2019-09-17	97.90	98.00	96.30	97.35	739,993
2019-09-16	98.00	98.00	95.60	96.25	44,197
2019-09-13	97.90	97.90	95.70	96.20	67,238
2019-09-12	95.50	98.00	95.40	95.50	146,887
2019-09-11	97.60	97.70	96.20	96.60	81,306
2019-09-10	95.40	97.40	95.40	97.35	114,930
2019-09-09	99.00	99.00	95.50	96.85	476,838
2019-09-06	99.20	99.20	97.00	97.35	57,251
2019-09-05	99.20	100.20	98.50	98.70	66,876
2019-09-04	98.70	99.90	98.30	99.40	386,308
2019-09-03	101.40	101.40	98.30	99.20	213,158
2019-08-30	100.00	104.20	99.50	99.80	356,849
2019-08-29	101.80	104.00	101.80	99.65	140,247
2019-08-28	102.60	102.60	99.40	99.65	73,286
2019-08-27	100.00	105.00	100.00	103.10	184,540
2019-08-23	104.00	105.00	100.80	102.40	59,625
2019-08-22	104.20	104.20	101.40	102.40	51,818
2019-08-21	99.00	103.00	98.90	99.30	56,685
2019-08-20	97.80	101.80	97.80	99.45	78,431
2019-08-19	101.80	102.40	99.20	102.00	89,250
2019-08-16	97.80	101.80	97.80	99.20	117,233
2019-08-15	102.60	102.80	97.40	100.50	934,538
2019-08-14	103.80	104.40	101.00	101.70	115,676
2019-08-13	103.00	107.80	100.40	103.90	171,018
2019-08-12	101.80	103.00	101.60	102.50	37,998
2019-08-09	100.60	103.00	100.00	102.10	63,930
2019-08-08	101.80	102.80	101.20	101.90	210,315
2019-08-07	102.00	102.00	100.60	101.40	543,159
2019-08-06	97.80	102.00	97.80	100.40	181,113
2019-08-05	99.40	101.40	97.80	99.25	331,341
2019-08-02	100.40	100.60	97.00	100.50	231,304
2019-08-01	100.20	101.20	98.00	100.50	174,604
2019-07-31	98.00	100.80	96.10	100.50	294,286
2019-07-30	100.40	100.40	95.50	97.85	203,171
2019-07-29	99.90	103.40	99.90	100.90	116,598
2019-07-26	101.60	103.00	99.70	102.60	187,918
2019-07-25	98.90	102.60	98.60	102.20	6,404,308
2019-07-24	101.60	102.00	98.80	99.20	31,119
2019-07-23	99.90	100.80	96.60	100.15	175,750
2019-07-22	96.50	98.90	95.00	97.80	3,250,420
2019-07-19	93.00	97.70	92.00	96.15	174,946
2019-07-18	91.00	99.80	88.00	95.70	2,888,586
2019-07-17	91.00	93.50	90.80	91.50	461,342
2019-07-16	91.40	92.40	90.40	90.65	390,063
2019-07-15	91.30	93.00	91.30	92.65	77,137
2019-07-12	91.00	96.00	91.00	92.85	96,879
2019-07-11	89.80	91.50	89.80	91.25	1,531,887
2019-07-10	91.00	91.70	90.10	90.60	58,007
2019-07-09	90.00	92.00	89.80	91.25	155,781
2019-07-08	93.50	94.40	90.00	90.65	290,999
2019-07-05	97.10	97.90	96.10	97.50	91,871
2019-07-04	95.50	97.80	93.20	95.95	111,742
2019-07-03	98.50	101.80	93.30	94.90	321,707
2019-07-02	101.40	103.00	99.30	100.90	132,354
2019-07-01	97.00	102.20	94.30	98.40	230,450
2019-06-28	96.00	97.00	95.50	96.15	275,378
2019-06-27	95.60	96.70	94.90	95.25	178,115
2019-06-26	92.90	96.20	92.10	95.55	149,757
2019-06-25	93.50	94.60	93.50	93.70	158,975
2019-06-24	93.00	94.90	93.00	93.75	143,070
2019-06-21	95.00	96.40	93.50	95.90	1,710,018
2019-06-20	95.90	96.20	93.40	95.90	140,759
2019-06-19	95.10	95.20	93.00	93.70	84,147
2019-06-18	93.90	95.40	93.20	94.70	2,137,754
2019-06-17	92.70	94.30	92.70	93.55	118,262
2019-06-14	93.10	95.00	93.10	94.45	25,910
2019-06-13	94.90	94.90	93.00	93.65	99,275
2019-06-12	92.70	95.00	92.70	94.45	47,416
2019-06-11	94.90	95.00	92.20	93.80	37,639
2019-06-10	90.60	95.00	90.40	94.40	117,474
2019-06-07	91.50	94.60	91.20	93.60	49,981
2019-06-06	93.60	93.60	90.90	91.45	11,904
2019-06-05	92.90	92.90	91.70	92.10	20,176
2019-06-04	91.50	92.00	91.00	91.95	25,994
2019-06-03	93.50	93.50	90.40	90.80	37,415
2019-05-31	94.00	94.00	91.00	91.25	12,184
2019-05-30	90.40	93.00	90.40	91.25	36,300
2019-05-29	90.40	92.10	90.40	91.20	282,465
2019-05-28	90.40	93.80	90.40	92.85	177,305
2019-05-24	91.80	93.00	90.40	90.75	66,430
2019-05-23	93.60	93.60	91.50	91.75	123,798
2019-05-22	92.50	93.40	90.90	93.15	351,953
2019-05-21	92.50	93.80	92.50	93.60	136,260
2019-05-20	90.40	92.80	90.40	91.25	43,081
2019-05-17	93.00	93.00	90.40	91.75	71,712
2019-05-16	91.90	92.80	91.20	92.35	88,793
2019-05-15	92.10	93.20	90.50	91.70	2,497,846
2019-05-14	90.40	94.00	90.40	91.20	191,703
2019-05-13	93.50	94.00	90.60	92.95	308,214
2019-05-10	91.40	94.00	91.40	93.35	197,947
2019-05-09	90.40	93.40	90.40	92.45	154,448
2019-05-08	93.40	93.40	90.40	92.60	104,137
2019-05-07	92.10	92.60	90.20	92.15	233,739

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

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

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