Prs Reit Share History

Prs Reit Share Price history. The following table shows end-of-day data PRSR historical share prices for Prs Reit, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	80.90	80.90	78.60	78.60	388,674
2024-05-08	80.90	80.90	79.40	79.70	223,211
2024-05-07	80.90	81.30	80.60	80.90	516,977
2024-05-06	79.10	79.10	79.10	79.10	0
2024-05-03	78.20	80.30	78.20	79.10	1,067,575
2024-05-02	81.00	81.00	78.20	79.20	219,729
2024-05-01	79.00	79.80	78.50	78.50	352,882
2024-04-30	79.10	80.10	79.10	79.10	206,819
2024-04-29	79.00	80.10	79.00	79.20	319,202
2024-04-26	79.40	80.20	79.40	79.60	465,088
2024-04-25	78.60	79.30	78.40	79.10	329,428
2024-04-24	79.00	80.00	78.70	78.70	505,146
2024-04-23	79.40	80.20	78.10	80.00	746,669
2024-04-22	78.30	79.00	77.80	78.90	334,401
2024-04-19	76.70	77.20	76.60	77.10	189,830
2024-04-18	77.50	77.50	76.50	77.20	279,599
2024-04-17	76.00	78.20	76.00	76.90	498,369
2024-04-16	77.40	77.40	75.90	75.90	601,921
2024-04-15	78.00	78.40	77.80	78.20	1,140,018
2024-04-12	78.50	80.30	78.50	79.40	653,680
2024-04-11	79.20	79.30	78.50	79.20	360,763
2024-04-10	78.20	79.30	78.00	79.20	1,076,742
2024-04-09	76.10	78.00	76.10	77.90	242,745
2024-04-08	78.00	78.10	75.50	77.30	493,754
2024-04-05	77.60	78.20	76.70	78.00	327,093
2024-04-04	75.40	77.30	75.40	77.30	1,015,844
2024-04-03	80.20	80.20	75.40	76.10	881,757
2024-04-02	80.50	80.50	77.70	78.10	1,083,105
2024-04-01	79.50	79.50	79.50	79.50	0
2024-03-29	79.50	79.50	79.50	79.50	0
2024-03-28	79.00	80.30	79.00	79.50	465,883
2024-03-27	78.10	79.40	77.40	79.20	968,390
2024-03-26	78.40	79.10	77.70	77.90	1,486,928
2024-03-25	79.90	79.90	78.20	78.60	250,989
2024-03-22	77.60	79.70	77.60	79.70	275,804
2024-03-21	79.10	80.20	78.20	79.60	387,687
2024-03-20	76.00	79.80	76.00	79.00	511,289
2024-03-19	76.30	77.20	75.00	76.20	768,547
2024-03-18	75.40	76.10	75.20	76.10	270,339
2024-03-15	77.00	77.00	75.40	75.40	1,033,832
2024-03-14	77.00	77.40	76.70	77.10	172,062
2024-03-13	76.50	76.70	75.00	76.10	569,832
2024-03-12	77.60	79.00	77.20	77.20	812,559
2024-03-11	76.20	77.10	75.60	76.90	367,121
2024-03-08	78.00	78.00	76.10	76.20	430,596
2024-03-07	76.50	77.00	76.20	76.20	360,613
2024-03-06	77.30	78.00	76.50	76.70	803,385
2024-03-05	75.30	75.70	75.00	75.50	359,823
2024-03-04	74.80	75.20	74.30	74.70	306,266
2024-03-01	74.70	75.20	74.70	75.00	1,513,422
2024-02-29	75.20	75.20	74.10	74.70	1,203,397
2024-02-28	75.20	75.40	74.10	74.80	677,857
2024-02-27	76.00	76.20	75.20	75.60	3,028,211
2024-02-26	76.20	76.20	74.50	75.10	1,693,231
2024-02-23	76.50	76.60	75.40	76.00	1,141,445
2024-02-22	76.80	77.00	76.10	77.00	222,773
2024-02-21	77.40	77.40	76.20	76.60	306,208
2024-02-20	76.00	76.40	75.40	76.30	818,618
2024-02-19	75.70	76.80	75.60	76.40	457,027
2024-02-16	76.80	77.00	76.00	76.00	512,448
2024-02-15	77.00	77.50	76.20	76.60	480,488
2024-02-14	79.00	80.00	77.80	77.80	359,548
2024-02-13	79.50	80.10	77.10	78.40	437,753
2024-02-12	81.90	81.90	79.60	80.10	694,925
2024-02-09	83.20	83.20	80.80	80.80	444,522
2024-02-08	83.00	83.00	81.10	81.90	313,782
2024-02-07	83.60	83.60	81.40	81.70	634,232
2024-02-06	85.10	85.10	81.50	82.00	4,476,461
2024-02-05	84.00	84.00	82.20	82.70	194,942
2024-02-02	84.00	84.20	82.90	82.90	238,568
2024-02-01	84.40	84.40	82.40	82.40	342,739
2024-01-31	84.20	85.40	84.10	84.20	674,338
2024-01-30	85.80	86.00	85.10	85.70	3,880,825
2024-01-29	85.20	85.90	85.10	85.80	571,505
2024-01-26	86.20	86.50	85.50	86.10	160,457
2024-01-25	85.80	86.80	85.60	85.70	626,038
2024-01-24	84.20	86.50	84.20	86.40	394,491
2024-01-23	84.20	84.70	84.20	84.40	251,715
2024-01-22	83.50	84.80	83.50	84.20	177,522
2024-01-19	81.70	83.80	81.70	83.40	264,277
2024-01-18	84.00	84.00	81.40	81.40	445,502
2024-01-17	83.80	84.30	82.10	82.80	358,543
2024-01-16	84.40	85.00	83.80	84.70	487,887
2024-01-15	83.30	84.30	83.30	84.10	210,156
2024-01-12	83.20	83.90	82.40	83.40	472,021
2024-01-11	83.30	83.30	81.50	82.10	264,649
2024-01-10	84.90	84.90	82.70	82.70	255,725
2024-01-09	86.00	86.00	83.40	83.80	509,359
2024-01-08	85.10	85.80	84.50	85.70	512,280
2024-01-05	86.80	86.80	84.40	85.30	425,550
2024-01-04	87.50	88.00	85.80	86.60	2,852,533
2024-01-03	86.00	87.80	86.00	87.70	264,680
2024-01-02	87.20	87.20	86.00	86.10	249,944
2024-01-01	86.20	86.20	86.20	86.20	0
2023-12-29	86.20	86.20	86.20	86.20	130,676
2023-12-28	86.30	87.30	85.60	87.30	385,832
2023-12-27	87.00	87.20	86.40	86.50	292,338
2023-12-26	86.80	86.80	86.80	86.80	0
2023-12-25	86.80	86.80	86.80	86.80	0
2023-12-22	84.30	87.00	84.30	86.80	659,564
2023-12-21	83.90	85.50	83.10	84.60	730,529
2023-12-20	83.70	83.70	81.70	82.90	320,641
2023-12-19	83.70	83.70	81.80	82.20	283,614
2023-12-18	81.80	82.20	80.90	81.50	525,055
2023-12-15	82.10	83.20	81.50	81.50	588,082
2023-12-14	81.00	83.90	81.00	82.30	654,792
2023-12-13	81.00	81.00	78.50	80.10	1,265,962
2023-12-12	81.00	81.00	78.10	78.30	273,064
2023-12-11	80.00	80.20	78.70	79.20	268,689
2023-12-08	81.00	81.00	79.10	79.20	552,672
2023-12-07	81.90	81.90	79.10	79.60	568,375
2023-12-06	82.40	82.40	80.60	80.90	399,609
2023-12-05	83.20	83.20	80.80	82.40	570,123
2023-12-04	81.70	83.10	81.10	81.10	726,937
2023-12-01	78.30	82.00	77.90	81.40	892,095
2023-11-30	80.00	80.00	77.40	78.20	3,373,395
2023-11-29	80.60	81.00	79.70	79.70	412,012
2023-11-28	81.60	81.60	79.90	80.90	1,666,579
2023-11-27	81.70	82.00	81.40	81.40	345,084
2023-11-24	83.10	83.20	82.10	82.80	413,691
2023-11-23	84.30	84.30	83.10	83.10	250,186
2023-11-22	83.70	84.90	83.70	84.40	444,487
2023-11-21	85.20	85.40	83.50	83.50	828,402
2023-11-20	85.30	85.40	84.60	85.40	192,150
2023-11-17	84.80	85.70	84.70	85.50	470,199
2023-11-16	86.10	86.10	83.10	83.40	518,251
2023-11-15	86.90	88.50	85.60	85.60	736,547
2023-11-14	82.50	86.70	81.50	86.30	3,821,795
2023-11-13	80.90	82.80	79.50	82.50	703,410
2023-11-10	79.90	81.20	79.90	80.90	262,059
2023-11-09	79.00	82.00	77.80	81.00	825,621
2023-11-08	78.80	79.50	77.80	79.20	542,851
2023-11-07	79.20	79.60	78.60	78.70	412,666
2023-11-06	79.50	80.00	78.40	78.80	1,163,919
2023-11-03	77.60	79.00	77.60	79.00	593,462
2023-11-02	74.10	78.10	74.00	77.80	674,616
2023-11-01	72.70	73.00	71.90	73.00	1,098,927
2023-10-31	71.60	73.00	71.60	72.20	599,273
2023-10-30	72.30	73.10	71.50	71.60	417,641
2023-10-27	71.00	72.40	71.00	71.60	131,376
2023-10-26	73.20	73.20	71.10	71.10	249,342
2023-10-25	72.40	72.40	71.00	71.80	443,364
2023-10-24	73.20	74.30	72.40	72.50	442,685
2023-10-23	73.20	73.80	72.30	73.00	6,162,760
2023-10-20	73.20	73.90	73.00	73.90	270,386
2023-10-19	73.50	75.30	73.50	74.10	244,427
2023-10-18	73.10	75.30	73.10	75.00	536,993
2023-10-17	71.40	74.50	71.40	74.50	701,937
2023-10-16	73.60	73.60	70.60	71.00	486,320
2023-10-13	75.00	75.30	73.10	73.50	474,401
2023-10-12	76.30	76.30	75.10	75.20	836,060
2023-10-11	70.00	76.50	70.00	76.50	1,204,044
2023-10-10	65.80	70.50	65.80	70.50	4,003,087
2023-10-09	66.90	67.90	65.50	66.30	1,540,733
2023-10-06	66.80	66.90	66.00	66.80	617,796
2023-10-05	66.10	66.70	65.70	66.50	816,820
2023-10-04	69.60	69.60	66.60	66.60	584,377
2023-10-03	67.60	68.20	67.10	67.40	1,021,483
2023-10-02	68.20	69.30	67.60	67.70	546,246
2023-09-29	67.70	69.00	67.70	68.20	794,289
2023-09-28	68.20	68.20	67.50	67.60	645,421
2023-09-27	69.30	69.30	67.60	67.90	669,377
2023-09-26	69.70	70.50	69.30	69.50	170,597
2023-09-25	69.20	69.90	69.20	69.60	528,163
2023-09-22	70.90	70.90	70.00	70.00	1,229,320
2023-09-21	69.80	70.50	69.80	70.00	2,011,461
2023-09-20	70.00	70.20	69.20	69.50	1,155,078
2023-09-19	70.10	70.10	69.00	69.60	444,186
2023-09-18	70.90	70.90	69.40	69.50	423,389
2023-09-15	71.00	71.40	70.50	70.50	895,580
2023-09-14	70.90	71.30	70.50	70.90	739,982
2023-09-13	70.10	71.10	70.10	70.70	244,775
2023-09-12	70.50	71.00	69.80	70.40	2,363,138
2023-09-11	70.80	71.20	70.50	70.50	980,186
2023-09-08	71.40	71.40	70.20	70.50	295,639
2023-09-07	71.40	71.40	70.50	70.50	284,443
2023-09-06	70.50	71.30	70.40	71.00	824,990
2023-09-05	72.50	72.50	70.70	70.80	288,518
2023-09-04	71.20	71.70	70.70	70.90	310,996
2023-09-01	72.80	72.90	70.60	70.80	1,747,269
2023-08-31	72.00	72.50	71.80	71.90	1,319,709
2023-08-30	72.00	72.00	71.80	72.00	948,442
2023-08-29	72.10	72.90	71.70	71.80	626,812
2023-08-28	72.00	72.00	72.00	72.00	0
2023-08-25	72.70	72.70	72.00	72.00	479,350
2023-08-24	73.00	73.30	72.50	72.80	134,676
2023-08-23	74.10	74.10	72.30	72.50	552,116
2023-08-22	71.90	73.80	71.40	72.20	1,700,019
2023-08-21	74.10	75.80	72.00	72.20	473,809
2023-08-18	74.60	74.60	73.00	73.80	558,823
2023-08-17	76.10	76.10	74.40	74.60	953,688
2023-08-16	77.40	77.50	76.50	76.90	324,622
2023-08-15	78.60	78.60	76.30	77.20	844,340
2023-08-14	78.00	80.00	78.00	78.60	151,526
2023-08-11	81.10	81.10	78.00	78.00	186,099
2023-08-10	78.90	80.00	78.90	79.60	121,672
2023-08-09	81.00	81.00	79.80	80.60	486,239
2023-08-08	81.00	81.00	79.60	79.70	282,133
2023-08-07	83.10	83.10	80.60	80.60	313,236
2023-08-04	83.50	83.50	81.30	81.30	391,649
2023-08-03	82.00	82.30	81.20	81.90	144,772
2023-08-02	83.70	83.70	81.30	82.00	247,312
2023-08-01	83.00	83.00	81.40	82.10	175,461
2023-07-31	83.60	83.60	81.70	82.40	1,015,539
2023-07-28	82.20	82.20	81.50	82.00	167,973
2023-07-27	85.40	85.40	82.10	82.10	265,511
2023-07-26	84.80	84.80	83.80	83.80	516,514
2023-07-25	84.60	85.40	84.30	84.50	606,827
2023-07-24	83.60	84.20	82.20	84.10	3,144,823
2023-07-21	84.30	84.60	81.90	83.00	259,647
2023-07-20	84.00	85.80	83.90	84.70	391,285
2023-07-19	82.80	84.20	82.70	83.90	586,898
2023-07-18	81.30	81.50	80.40	80.40	198,982
2023-07-17	81.10	81.50	81.10	81.30	429,095
2023-07-14	80.10	81.30	79.90	80.40	363,048
2023-07-13	80.90	81.00	80.10	80.10	234,957
2023-07-12	79.00	80.10	78.70	80.10	230,469
2023-07-11	79.70	79.70	77.60	79.50	522,374
2023-07-10	81.90	81.90	79.10	80.00	288,654
2023-07-07	80.60	80.90	80.00	80.90	122,516
2023-07-06	83.30	83.30	81.10	81.40	732,480
2023-07-05	82.90	83.90	82.90	83.60	347,685
2023-07-04	82.00	83.10	82.00	83.10	162,456
2023-07-03	80.70	83.00	80.70	83.00	444,868
2023-06-30	78.80	81.00	78.60	80.40	396,201
2023-06-29	79.80	79.80	77.60	79.10	196,297
2023-06-28	75.50	79.80	75.50	79.80	343,083
2023-06-27	75.10	77.20	75.10	77.00	149,484
2023-06-26	76.70	76.70	75.10	76.10	299,934
2023-06-23	79.00	79.00	75.00	75.20	833,063
2023-06-22	78.00	78.50	77.50	78.20	534,905
2023-06-21	79.00	79.40	76.90	79.10	391,591
2023-06-20	79.50	79.50	77.40	78.80	755,487
2023-06-19	80.30	80.30	79.00	79.00	297,350
2023-06-16	81.00	81.00	80.00	80.10	737,373
2023-06-15	83.20	83.20	80.40	80.90	425,602
2023-06-14	85.00	85.00	81.40	81.60	481,563
2023-06-13	85.80	85.80	83.60	83.60	1,449,301
2023-06-12	85.20	85.20	84.20	84.70	125,350
2023-06-09	85.80	85.80	84.90	84.90	129,130
2023-06-08	86.50	86.50	85.50	85.70	179,836
2023-06-07	86.30	86.80	86.30	86.70	327,646
2023-06-06	86.70	86.80	86.10	86.30	188,164
2023-06-05	86.80	86.80	86.50	86.60	553,737
2023-06-02	86.00	86.80	86.00	86.80	846,939
2023-06-01	86.00	86.70	85.00	86.20	140,806
2023-05-31	85.80	86.30	85.40	86.00	857,767
2023-05-30	85.70	86.80	85.70	86.80	551,527
2023-05-29	85.50	85.50	85.50	85.50	0
2023-05-26	85.80	85.80	84.40	85.50	125,623
2023-05-25	84.70	85.80	84.20	85.00	158,949
2023-05-24	85.60	86.00	84.70	85.10	576,991
2023-05-23	86.50	86.50	85.90	85.90	998,909
2023-05-22	86.50	86.50	85.30	85.80	271,042
2023-05-19	85.90	86.40	85.40	85.60	216,821
2023-05-18	85.80	87.40	85.80	85.90	216,084
2023-05-17	87.90	87.90	86.30	86.80	236,386
2023-05-16	86.80	88.00	86.80	88.00	270,457
2023-05-15	86.90	86.90	86.20	86.80	309,385
2023-05-12	86.90	86.90	85.20	85.30	406,315
2023-05-11	85.60	86.30	85.40	85.50	253,045
2023-05-10	86.30	86.70	84.40	84.90	256,345
2023-05-09	86.30	86.90	85.70	86.30	413,331
2023-05-08	86.50	86.50	86.50	86.50	0
2023-05-05	86.00	86.50	84.50	86.50	342,203
2023-05-04	84.10	85.50	84.10	85.30	95,474
2023-05-03	85.70	86.90	85.10	86.00	262,567
2023-05-02	86.40	86.90	85.10	85.60	564,571
2023-05-01	86.20	86.20	86.20	86.20	0
2023-04-28	84.30	86.80	84.10	86.20	581,996
2023-04-27	84.60	85.00	83.70	84.40	295,468
2023-04-26	85.90	85.90	83.00	84.20	984,342
2023-04-25	84.00	84.00	82.60	83.00	304,113
2023-04-24	85.90	85.90	83.90	83.90	147,598
2023-04-21	85.40	86.00	84.10	84.60	309,717
2023-04-20	84.70	85.90	84.10	85.20	222,197
2023-04-19	84.60	84.60	83.50	84.60	839,968
2023-04-18	84.50	86.30	84.50	85.40	488,654
2023-04-17	86.90	87.00	85.40	86.00	493,242
2023-04-14	85.20	86.80	84.80	85.50	445,660
2023-04-13	84.50	84.90	84.00	84.50	5,390,288
2023-04-12	82.50	85.00	82.50	84.60	622,824
2023-04-11	83.50	84.00	82.60	82.90	821,611
2023-04-10	83.00	83.00	83.00	83.00	0
2023-04-07	83.00	83.00	83.00	83.00	0
2023-04-06	81.30	83.00	81.00	83.00	293,344
2023-04-05	82.30	82.50	81.00	81.10	298,259
2023-04-04	81.00	83.80	81.00	82.00	761,112
2023-04-03	80.90	81.60	80.90	81.00	857,654
2023-03-31	81.00	81.20	80.90	80.90	454,656
2023-03-30	80.00	81.00	77.90	80.60	881,302
2023-03-29	77.60	77.60	76.70	77.00	866,181
2023-03-28	79.30	80.10	77.00	77.00	903,939
2023-03-27	79.20	81.00	78.40	79.20	826,420
2023-03-24	76.60	79.50	76.30	79.10	1,012,583
2023-03-23	76.20	76.80	75.30	76.70	1,624,840
2023-03-22	79.20	79.20	75.30	75.60	1,923,117
2023-03-21	80.60	80.60	79.00	79.30	848,162
2023-03-20	80.30	81.30	80.10	80.20	556,829
2023-03-17	82.00	82.00	80.70	80.80	455,155
2023-03-16	82.30	82.30	80.50	81.10	597,991
2023-03-15	81.70	81.70	80.80	81.00	914,496
2023-03-14	82.00	82.60	81.40	81.70	482,862
2023-03-13	81.50	82.00	80.70	81.50	793,333
2023-03-10	83.40	83.40	81.20	82.30	900,556
2023-03-09	86.50	86.50	83.60	84.00	1,182,693
2023-03-08	87.00	87.00	86.50	86.70	459,879
2023-03-07	88.00	88.00	87.20	87.40	454,780
2023-03-06	87.50	88.50	87.50	88.40	327,000
2023-03-03	86.90	88.50	86.90	88.20	1,179,341
2023-03-02	87.50	87.50	86.90	87.20	402,220
2023-03-01	88.10	88.10	86.80	87.10	472,335
2023-02-28	88.40	88.40	87.20	87.80	1,009,594
2023-02-27	88.20	88.50	87.00	88.00	966,783
2023-02-24	89.40	89.40	88.20	88.20	2,266,238
2023-02-23	88.80	89.70	88.70	89.20	184,330
2023-02-22	89.10	89.40	88.40	89.30	232,615
2023-02-21	90.00	90.00	89.00	89.10	308,132
2023-02-20	90.90	90.90	89.30	89.40	1,276,846
2023-02-17	90.70	91.30	89.20	90.60	747,828
2023-02-16	91.80	91.80	90.10	90.80	604,727
2023-02-15	92.00	92.70	92.00	92.00	273,271
2023-02-14	93.00	94.00	92.40	92.70	1,013,865
2023-02-13	92.60	93.00	92.50	92.70	247,267
2023-02-10	93.50	93.50	92.50	92.70	960,725
2023-02-09	93.50	93.60	92.80	93.60	295,296
2023-02-08	93.60	94.60	93.10	93.20	1,726,351
2023-02-07	89.90	94.00	89.40	93.40	675,749
2023-02-06	90.00	90.10	89.10	89.70	334,772
2023-02-03	92.00	92.00	90.20	90.20	361,767
2023-02-02	92.20	92.50	91.00	91.00	1,518,056
2023-02-01	91.40	92.60	90.10	91.90	1,168,136
2023-01-31	90.80	91.50	89.50	91.00	788,021
2023-01-30	88.60	91.00	88.20	90.90	763,560
2023-01-27	89.10	89.10	87.50	88.90	262,561
2023-01-26	89.20	89.20	87.70	88.40	784,462
2023-01-25	87.00	89.70	86.20	88.70	527,583
2023-01-24	87.90	88.10	86.60	86.90	5,305,125
2023-01-23	86.70	88.90	86.70	87.20	556,568
2023-01-20	86.50	88.90	85.90	88.90	983,933
2023-01-19	85.40	86.50	84.40	86.40	695,783
2023-01-18	85.40	86.30	84.80	84.80	1,146,931
2023-01-17	84.50	85.80	83.60	85.50	485,183
2023-01-16	84.50	84.50	82.90	83.20	612,398
2023-01-13	84.20	84.20	83.00	83.00	322,265
2023-01-12	85.10	85.10	83.00	83.40	461,351
2023-01-11	84.40	84.80	84.20	84.20	455,397
2023-01-10	84.00	84.70	83.30	83.30	280,421
2023-01-09	84.40	85.10	84.10	84.80	480,893
2023-01-06	86.00	86.00	83.70	84.50	841,574
2023-01-05	88.00	88.90	85.40	85.40	653,334
2023-01-04	89.10	89.50	86.80	86.80	597,928
2023-01-03	88.60	89.90	87.90	88.30	736,814
2023-01-02	88.90	88.90	88.90	88.90	0
2022-12-30	88.50	89.90	87.40	88.90	290,137
2022-12-29	86.10	88.50	86.10	88.00	398,196
2022-12-28	88.00	88.70	87.00	87.30	171,185
2022-12-27	87.90	87.90	87.90	87.90	0
2022-12-26	87.90	87.90	87.90	87.90	0
2022-12-23	86.60	88.20	86.50	87.90	106,554
2022-12-22	88.40	89.00	86.10	86.40	237,663
2022-12-21	86.90	88.90	85.70	88.20	351,295
2022-12-20	87.50	87.50	85.50	87.20	232,213
2022-12-19	86.60	86.60	85.70	86.30	147,612
2022-12-16	87.60	87.60	86.00	86.30	852,201
2022-12-15	84.80	87.20	84.80	86.90	917,020
2022-12-14	84.60	86.10	84.40	85.00	236,567
2022-12-13	84.40	86.00	84.00	84.60	240,296
2022-12-12	86.70	86.70	84.00	84.20	163,870
2022-12-09	87.00	87.00	84.60	85.60	323,565
2022-12-08	88.90	88.90	85.30	85.40	1,352,666
2022-12-07	88.00	88.00	86.20	87.30	2,653,675
2022-12-06	86.10	86.40	85.00	86.30	488,200
2022-12-05	87.50	88.60	86.40	86.40	431,227
2022-12-02	87.50	87.80	86.90	87.50	925,864
2022-12-01	85.40	87.60	85.40	86.90	1,192,248
2022-11-30	84.50	86.00	84.50	86.00	937,602
2022-11-29	83.90	85.60	83.80	85.00	2,469,404
2022-11-28	83.40	83.80	82.20	83.50	435,244
2022-11-25	85.90	85.90	83.00	83.40	622,701
2022-11-24	85.90	85.90	84.90	85.90	1,780,538
2022-11-23	86.10	88.10	84.20	84.30	874,668
2022-11-22	86.10	88.00	86.10	87.30	366,956
2022-11-21	87.00	88.00	86.60	87.00	1,258,382
2022-11-18	84.40	87.00	84.40	86.80	693,117
2022-11-17	84.60	86.90	83.80	85.00	1,405,347
2022-11-16	84.10	85.60	83.40	83.90	473,820
2022-11-15	85.90	85.90	84.70	85.00	989,834
2022-11-14	87.90	87.90	84.30	84.90	1,420,057
2022-11-11	86.30	88.15	86.00	86.40	1,240,788
2022-11-10	85.00	86.60	84.50	85.30	889,907
2022-11-09	86.20	86.20	84.00	86.00	574,723
2022-11-08	87.60	87.60	85.10	86.00	326,516
2022-11-07	87.80	88.40	86.20	86.70	939,737
2022-11-04	87.90	88.80	87.30	87.70	380,812
2022-11-03	87.20	87.50	86.00	87.10	407,052
2022-11-02	87.40	88.50	87.40	87.80	714,416
2022-11-01	89.90	90.10	87.40	87.40	592,648
2022-10-31	90.00	90.00	87.10	88.00	794,836
2022-10-28	89.10	89.70	87.90	88.50	595,060
2022-10-27	92.00	92.00	89.70	89.90	1,338,736
2022-10-26	92.40	92.40	90.10	90.60	513,274
2022-10-25	88.00	92.20	87.30	91.80	1,286,827
2022-10-24	91.00	91.00	87.60	88.40	1,412,815
2022-10-21	90.70	90.70	87.50	89.40	433,876
2022-10-20	87.10	89.20	87.00	88.40	863,874
2022-10-19	91.20	91.20	87.20	87.90	886,837
2022-10-18	90.00	90.70	89.20	89.80	1,653,391
2022-10-17	86.90	90.00	85.00	89.70	1,208,132
2022-10-14	87.00	88.90	85.00	85.70	1,092,377
2022-10-13	83.60	89.70	83.10	85.00	1,673,739
2022-10-12	87.00	87.00	80.60	83.30	1,875,093
2022-10-11	91.00	91.00	84.00	84.00	1,171,364
2022-10-10	93.50	93.50	88.50	88.50	734,519
2022-10-07	93.00	93.70	90.90	91.10	902,011
2022-10-06	93.00	93.00	90.20	91.80	732,144
2022-10-05	91.90	91.90	90.00	91.40	956,284
2022-10-04	91.40	93.50	91.40	92.70	198,611
2022-10-03	93.00	95.90	91.20	92.50	1,121,703
2022-09-30	86.80	97.00	86.60	93.80	1,824,267
2022-09-29	85.10	88.00	85.10	85.60	1,622,626
2022-09-28	83.20	86.20	81.60	86.20	814,247
2022-09-27	88.40	88.40	84.10	84.20	902,818
2022-09-26	87.00	88.30	85.60	87.40	665,386
2022-09-23	93.00	93.00	86.00	88.80	1,520,753
2022-09-22	96.90	96.90	92.70	92.70	994,634
2022-09-21	98.10	98.30	95.60	95.60	939,082
2022-09-20	102.00	102.00	97.80	98.10	584,206
2022-09-19	101.80	101.80	101.80	101.80	0
2022-09-16	99.80	101.80	98.70	101.80	957,205
2022-09-15	100.40	100.80	99.70	99.70	437,643
2022-09-14	101.00	101.40	99.80	99.80	808,113
2022-09-13	102.60	102.60	100.40	100.40	801,484
2022-09-12	101.00	102.80	101.00	102.20	1,037,265
2022-09-09	100.00	101.00	99.90	101.00	904,695
2022-09-08	97.90	100.60	97.90	99.80	1,039,302
2022-09-07	100.00	100.00	97.40	97.40	840,284
2022-09-06	100.60	100.80	98.50	98.70	651,945
2022-09-05	102.00	102.00	100.00	100.00	469,289
2022-09-02	100.80	102.80	100.80	101.80	373,930
2022-09-01	102.40	103.00	100.60	101.40	459,747
2022-08-31	105.20	105.20	102.60	102.60	1,116,929
2022-08-30	104.60	105.00	103.20	104.00	944,862
2022-08-29	104.00	104.00	104.00	104.00	0
2022-08-26	105.00	105.80	104.00	104.00	259,996
2022-08-25	104.40	105.40	104.40	105.00	253,447
2022-08-24	105.60	105.80	104.40	104.80	637,388
2022-08-23	106.00	107.00	105.60	105.60	680,247
2022-08-22	106.40	107.00	105.40	105.60	248,278
2022-08-19	107.60	107.60	106.20	106.80	484,908
2022-08-18	108.20	108.20	107.60	107.60	251,635
2022-08-17	109.60	110.20	107.60	108.20	500,006
2022-08-16	107.80	109.40	107.80	109.40	1,295,915
2022-08-15	107.80	108.20	107.40	107.60	538,639
2022-08-12	108.00	108.00	106.60	107.60	533,911
2022-08-11	107.60	107.60	106.60	106.60	297,185
2022-08-10	107.40	107.40	106.80	107.00	201,376
2022-08-09	106.80	107.80	106.60	107.00	354,688
2022-08-08	107.00	107.00	106.20	106.60	411,183
2022-08-05	107.20	107.20	106.20	106.20	322,947
2022-08-04	107.60	107.80	106.40	107.00	812,763
2022-08-03	109.00	109.00	106.80	108.00	721,007
2022-08-02	108.40	109.20	107.60	107.80	265,157
2022-08-01	109.40	110.80	109.00	109.40	990,747
2022-07-29	109.40	111.60	109.20	110.00	1,051,666
2022-07-28	108.20	109.40	108.00	109.20	721,844
2022-07-27	108.40	108.60	106.20	108.00	1,099,411
2022-07-26	109.20	109.20	108.00	108.40	255,823
2022-07-25	109.00	109.40	108.00	108.60	729,026
2022-07-22	107.40	109.80	107.40	109.20	1,260,646
2022-07-21	107.80	108.60	107.20	108.60	947,320
2022-07-20	108.80	108.80	107.60	107.80	471,916
2022-07-19	109.60	109.80	108.20	108.40	280,245
2022-07-18	109.80	110.80	109.60	109.60	1,506,101
2022-07-15	107.60	109.60	107.60	109.60	1,725,629
2022-07-14	106.80	107.00	105.80	106.80	452,730
2022-07-13	107.60	107.60	106.20	106.60	342,348
2022-07-12	106.60	107.80	106.20	107.80	741,328
2022-07-11	105.60	107.20	105.40	106.60	585,156
2022-07-08	107.60	107.80	105.80	106.20	768,116
2022-07-07	108.00	108.00	106.60	106.80	870,897
2022-07-06	104.00	107.40	104.00	106.20	1,014,476
2022-07-05	105.00	105.60	104.00	105.00	942,505
2022-07-04	106.60	106.60	104.80	105.20	384,005
2022-07-01	104.80	106.20	104.80	105.00	867,627
2022-06-30	107.40	108.00	105.00	105.60	1,188,170
2022-06-29	110.00	110.80	107.40	107.40	685,778
2022-06-28	110.60	112.00	110.00	111.60	1,177,434
2022-06-27	108.80	110.00	108.80	109.60	1,067,660
2022-06-24	107.40	108.80	106.80	108.20	1,000,242
2022-06-23	106.60	107.60	105.80	107.20	605,650
2022-06-22	106.80	107.60	106.40	106.60	955,742
2022-06-21	109.00	109.20	107.60	108.00	837,181
2022-06-20	107.60	109.20	107.60	108.80	988,728
2022-06-17	106.60	108.20	105.60	108.00	1,130,969
2022-06-16	106.80	107.80	105.60	106.00	502,078
2022-06-15	106.60	107.80	106.60	107.20	478,599
2022-06-14	105.60	107.20	105.40	106.80	1,050,696
2022-06-13	107.80	108.20	105.20	105.80	2,963,624
2022-06-10	109.80	109.80	108.00	108.40	601,816
2022-06-09	110.40	110.80	109.80	109.80	732,676
2022-06-08	110.00	112.00	110.00	111.00	1,563,179
2022-06-07	109.60	110.40	109.60	110.20	989,366
2022-06-06	109.20	111.60	109.00	110.40	1,517,091
2022-06-03	108.60	108.60	108.60	108.60	0
2022-06-02	108.60	108.60	108.60	108.60	0
2022-06-01	109.80	109.80	108.40	108.60	628,135
2022-05-31	110.20	110.20	108.00	108.00	13,727,468
2022-05-30	109.00	111.60	109.00	110.80	983,912
2022-05-27	107.80	109.00	107.80	109.00	933,678
2022-05-26	107.00	109.00	107.00	107.80	1,095,511
2022-05-25	107.20	107.40	106.60	107.00	2,195,976
2022-05-24	107.00	107.80	106.60	107.00	3,522,119
2022-05-23	107.60	108.00	106.60	107.20	2,543,272
2022-05-20	107.80	107.80	106.60	106.60	584,848
2022-05-19	108.60	109.20	106.60	106.80	1,129,633
2022-05-18	109.80	111.20	108.80	109.40	2,119,846
2022-05-17	109.20	110.60	109.00	109.20	1,470,143
2022-05-16	108.40	110.00	107.60	110.00	1,287,992
2022-05-13	111.20	111.20	107.20	107.20	1,426,669
2022-05-12	108.00	110.60	107.80	109.80	1,708,081
2022-05-11	106.60	109.60	106.00	108.60	1,504,024
2022-05-10	104.80	106.80	104.80	106.00	837,732
2022-05-09	106.40	106.40	104.20	105.20	922,343
2022-05-06	107.20	107.40	105.60	106.20	604,386
2022-05-05	107.00	108.80	106.20	108.00	789,939
2022-05-04	107.20	107.20	106.00	106.00	788,668
2022-05-03	109.40	109.40	106.80	107.00	818,742
2022-05-02	108.00	108.00	108.00	108.00	0
2022-04-29	109.40	109.80	108.00	108.00	1,502,884
2022-04-28	110.80	112.40	109.60	109.60	1,053,748
2022-04-27	110.00	112.60	110.00	111.60	4,823,413
2022-04-26	108.20	111.00	107.80	111.00	1,399,327
2022-04-25	106.60	108.40	105.40	108.00	1,909,361
2022-04-22	107.20	107.20	106.40	107.00	599,867
2022-04-21	108.00	108.00	106.20	106.20	837,159
2022-04-20	110.40	110.40	108.60	108.60	1,442,568
2022-04-19	110.80	111.80	110.20	110.80	1,397,834
2022-04-18	110.80	110.80	110.80	110.80	0
2022-04-15	110.80	110.80	110.80	110.80	0
2022-04-14	111.00	111.00	110.00	110.80	119,333
2022-04-13	110.00	110.80	110.00	110.80	151,350
2022-04-12	111.60	112.20	110.40	110.60	1,879,411
2022-04-11	114.00	114.00	111.60	112.40	954,851
2022-04-08	110.80	113.80	110.80	113.80	811,041
2022-04-07	112.00	113.60	111.20	111.80	663,596
2022-04-06	108.40	112.00	107.60	111.80	2,228,772
2022-04-05	107.40	109.00	107.40	109.00	725,643
2022-04-04	106.00	108.40	106.00	108.00	1,279,420
2022-04-01	107.60	107.60	106.40	106.80	580,879
2022-03-31	104.50	107.50	104.50	107.50	3,311,759
2022-03-30	106.00	106.00	104.50	105.00	444,252
2022-03-29	105.50	105.50	104.50	105.00	1,057,059
2022-03-28	104.50	105.50	103.50	105.50	421,170
2022-03-25	103.50	106.00	102.50	105.00	605,747
2022-03-24	103.50	103.50	102.00	103.50	729,170
2022-03-23	104.00	106.50	103.50	103.50	377,155
2022-03-22	105.50	105.50	104.00	105.00	257,371
2022-03-21	104.50	106.00	104.50	105.50	469,242
2022-03-18	104.00	106.00	104.00	105.00	1,125,549
2022-03-17	106.50	106.50	104.50	105.00	400,704
2022-03-16	107.50	107.50	104.00	104.50	1,208,027
2022-03-15	106.00	106.50	106.00	106.00	273,246
2022-03-14	106.00	107.00	105.50	106.50	844,039
2022-03-11	102.00	106.50	102.00	106.50	298,909
2022-03-10	102.00	105.00	102.00	103.00	224,078
2022-03-09	102.50	104.50	101.00	103.50	729,101
2022-03-08	100.00	102.00	100.00	101.50	962,326
2022-03-07	102.50	102.50	100.50	101.00	695,273
2022-03-04	105.00	105.50	104.00	104.50	687,525
2022-03-03	105.00	105.50	103.50	104.00	476,867
2022-03-02	103.00	106.00	103.00	105.00	478,677
2022-03-01	102.00	105.50	101.50	105.50	428,600
2022-02-28	100.00	102.00	99.80	101.50	1,184,400
2022-02-25	98.80	101.00	98.80	100.00	574,473
2022-02-24	100.00	100.00	98.20	99.00	517,984
2022-02-23	103.50	103.50	100.50	100.50	299,218
2022-02-22	102.50	103.50	101.00	102.00	556,958
2022-02-21	103.50	103.50	102.50	103.00	648,263
2022-02-18	104.50	105.00	104.00	105.00	237,184
2022-02-17	105.00	105.00	103.50	103.50	1,727,018
2022-02-16	101.50	105.00	101.50	103.50	347,811
2022-02-15	101.00	103.00	101.00	101.50	571,542
2022-02-14	103.00	103.00	99.60	101.50	1,224,739
2022-02-11	103.00	103.00	101.00	102.50	437,984
2022-02-10	102.50	102.50	102.00	102.00	269,735
2022-02-09	103.00	103.00	102.00	102.00	1,038,684
2022-02-08	104.50	104.50	102.00	103.00	443,550
2022-02-07	104.50	105.50	103.00	103.00	691,638
2022-02-04	103.50	104.00	102.50	103.00	283,501
2022-02-03	104.00	104.50	104.00	104.00	110,904
2022-02-02	102.00	104.00	101.50	104.00	751,901
2022-02-01	103.00	103.50	101.50	102.00	643,647
2022-01-31	103.00	103.00	101.00	101.00	563,840
2022-01-28	103.50	103.50	102.00	102.00	518,064
2022-01-27	107.00	107.00	103.00	103.00	762,072
2022-01-26	104.00	107.00	104.00	107.00	284,878
2022-01-25	104.50	104.50	103.00	104.00	318,346
2022-01-24	107.50	107.50	103.50	104.50	794,550
2022-01-21	107.50	108.50	105.00	105.00	812,700
2022-01-20	108.00	108.50	107.50	108.00	295,427
2022-01-19	107.50	108.00	106.50	108.00	356,816
2022-01-18	109.00	109.00	106.50	107.50	215,544
2022-01-17	107.00	108.50	106.50	108.00	443,634
2022-01-14	108.00	108.00	106.00	106.50	366,259
2022-01-13	107.00	107.00	106.00	106.50	174,276
2022-01-12	107.00	107.00	105.50	106.00	321,334
2022-01-11	106.50	107.50	105.00	105.00	549,972
2022-01-10	108.00	108.50	106.50	106.50	244,612
2022-01-07	108.00	109.50	107.50	108.50	290,610
2022-01-06	109.50	109.50	108.00	109.50	248,395
2022-01-05	110.50	110.50	109.50	109.50	575,986
2022-01-04	110.50	111.00	109.50	110.50	600,773
2022-01-03	110.00	110.00	110.00	110.00	0
2021-12-31	108.00	110.00	108.00	110.00	803,978
2021-12-30	107.00	109.00	106.50	108.00	610,234
2021-12-29	107.00	107.00	106.50	107.00	225,952
2021-12-28	106.00	106.00	106.00	106.00	0
2021-12-27	106.00	106.00	106.00	106.00	0
2021-12-24	104.50	106.50	104.50	106.00	69,313
2021-12-23	107.50	107.50	104.50	105.50	359,556
2021-12-22	107.00	107.00	105.50	107.00	557,778
2021-12-21	106.00	107.00	106.00	106.00	528,550
2021-12-20	106.50	107.00	105.50	106.50	640,036
2021-12-17	106.00	107.50	105.00	107.50	6,186,803
2021-12-16	106.50	106.50	105.50	106.50	390,910
2021-12-15	105.00	106.50	105.00	106.00	388,005
2021-12-14	105.50	106.50	105.00	106.00	302,945
2021-12-13	105.00	107.00	105.00	106.50	1,147,188
2021-12-10	108.00	108.00	105.00	106.50	961,628
2021-12-09	107.50	109.00	106.50	106.50	789,941
2021-12-08	107.00	109.00	107.00	107.50	926,574
2021-12-07	105.00	108.00	105.00	108.00	1,719,157
2021-12-06	104.50	105.50	103.00	105.50	1,338,334
2021-12-03	103.50	104.50	102.50	104.00	1,013,590
2021-12-02	103.00	103.00	102.00	103.00	828,206
2021-12-01	101.50	103.00	101.50	102.00	692,132
2021-11-30	103.00	103.50	100.50	100.50	482,964
2021-11-29	103.00	103.50	102.50	103.00	708,982
2021-11-26	103.00	103.50	102.00	103.00	681,204
2021-11-25	101.50	103.50	101.00	103.00	2,646,096
2021-11-24	101.50	101.50	100.50	101.00	632,783
2021-11-23	102.00	102.00	101.00	101.00	423,635
2021-11-22	101.00	102.50	101.00	101.50	985,886
2021-11-19	99.60	101.50	99.40	101.00	1,055,158
2021-11-18	99.20	99.60	98.80	99.00	600,480
2021-11-17	99.20	100.00	99.20	99.80	207,162
2021-11-16	100.50	100.50	99.20	99.40	279,364
2021-11-15	101.00	101.00	100.00	100.50	325,484
2021-11-12	101.00	101.00	100.00	100.00	175,754
2021-11-11	101.50	102.00	101.00	101.50	310,764
2021-11-10	101.00	102.50	101.00	101.00	1,739,249
2021-11-09	100.50	101.00	100.00	101.00	227,354
2021-11-08	102.00	102.00	100.50	100.50	483,794
2021-11-05	103.00	103.00	101.00	102.00	639,384
2021-11-04	102.00	103.00	101.00	103.00	519,557
2021-11-03	102.00	103.00	101.00	101.00	568,526
2021-11-02	103.00	103.50	101.50	102.00	370,555
2021-11-01	101.50	102.50	101.50	102.00	911,028
2021-10-29	101.00	102.50	101.00	102.00	334,739
2021-10-28	102.00	102.50	101.00	102.50	2,575,535
2021-10-27	100.50	102.00	100.50	101.00	1,019,329
2021-10-26	100.50	100.50	99.60	99.60	284,284
2021-10-25	100.50	100.50	100.00	100.00	444,069
2021-10-22	99.20	100.00	99.00	99.40	163,346
2021-10-21	99.80	99.80	99.00	99.40	789,158
2021-10-20	102.00	102.00	99.00	99.00	661,953
2021-10-19	102.00	102.50	101.00	101.00	504,935
2021-10-18	103.00	103.00	101.50	102.00	806,036
2021-10-15	102.50	103.50	102.00	103.50	347,969
2021-10-14	101.50	102.50	101.00	102.50	555,096
2021-10-13	101.00	102.00	101.00	101.00	305,600
2021-10-12	101.00	102.00	101.00	101.50	219,468
2021-10-11	101.50	101.50	100.50	101.00	2,269,317
2021-10-08	100.50	101.50	100.00	101.50	251,201
2021-10-07	99.80	101.00	98.00	100.50	370,968
2021-10-06	100.00	101.50	98.20	99.00	413,011
2021-10-05	102.50	102.50	100.50	100.50	262,380
2021-10-04	100.00	103.00	99.40	101.50	853,906
2021-10-01	100.00	100.00	99.40	100.00	770,464
2021-09-30	103.00	103.50	99.60	100.00	1,608,947
2021-09-29	105.00	105.00	102.50	103.00	397,885
2021-09-28	103.50	104.00	103.00	103.50	530,749
2021-09-27	103.50	104.50	102.50	103.00	862,313
2021-09-24	104.50	104.50	103.00	103.00	310,135
2021-09-23	106.50	106.50	103.50	104.50	473,806
2021-09-22	108.50	108.50	105.00	105.00	545,488
2021-09-21	110.50	110.50	106.50	107.50	691,771
2021-09-20	111.00	111.00	109.00	110.00	1,319,616
2021-09-17	110.00	110.50	109.00	110.50	4,490,544
2021-09-16	109.00	110.00	108.00	109.50	1,401,894
2021-09-15	110.00	110.00	108.00	109.00	695,539
2021-09-14	109.00	109.50	108.00	109.00	607,702
2021-09-13	107.50	109.00	107.50	109.00	781,367
2021-09-10	107.00	109.00	106.50	108.50	685,392
2021-09-09	106.50	107.00	106.00	106.50	309,716
2021-09-08	106.00	107.00	106.00	106.00	1,086,480
2021-09-07	105.50	106.00	105.00	105.50	576,061
2021-09-06	105.00	105.50	105.00	105.00	213,646
2021-09-03	104.50	106.00	104.50	104.50	202,181
2021-09-02	104.50	106.00	104.50	105.00	315,457
2021-09-01	105.50	107.00	104.00	106.00	738,853
2021-08-31	105.50	105.50	104.00	105.50	303,522
2021-08-30	105.00	105.00	105.00	105.00	0
2021-08-27	104.50	105.00	103.50	105.00	49,151
2021-08-26	105.00	105.50	103.50	103.50	153,423
2021-08-25	104.00	105.50	104.00	105.50	201,735
2021-08-24	104.50	104.50	104.00	104.00	389,164
2021-08-23	103.50	105.50	103.50	104.50	351,766
2021-08-20	103.50	105.00	103.00	105.00	357,114
2021-08-19	103.00	103.50	102.50	102.50	249,666
2021-08-18	104.00	104.00	103.00	103.00	159,000
2021-08-17	105.00	105.00	103.50	103.50	213,558
2021-08-16	106.00	106.50	104.00	105.00	500,614
2021-08-13	105.00	106.00	105.00	105.00	344,172
2021-08-12	106.50	107.00	105.50	106.00	326,966
2021-08-11	106.00	112.00	105.50	107.50	1,340,640
2021-08-10	106.50	106.50	105.00	105.50	470,267
2021-08-09	105.50	106.00	105.50	106.00	220,074
2021-08-06	105.00	106.50	105.00	106.50	666,522
2021-08-05	104.50	106.00	104.50	106.00	1,719,483
2021-08-04	105.50	105.50	104.00	104.00	281,054
2021-08-03	106.00	106.50	105.50	105.50	115,296
2021-08-02	106.00	106.50	104.50	106.00	350,804
2021-07-30	106.00	106.50	104.50	104.50	465,699
2021-07-29	106.00	106.00	105.00	105.50	340,776
2021-07-28	105.00	106.50	105.00	105.00	289,955
2021-07-27	105.00	105.50	104.50	104.50	281,100
2021-07-26	105.00	105.50	104.50	104.50	706,307
2021-07-23	103.00	105.50	103.00	105.00	402,664
2021-07-22	102.00	103.00	101.50	103.00	3,792,816
2021-07-21	101.00	101.50	100.00	101.50	769,031
2021-07-20	104.00	104.00	101.00	101.00	351,258
2021-07-19	104.00	104.50	102.00	103.00	707,103
2021-07-16	104.00	105.00	104.00	104.50	906,229
2021-07-15	104.00	104.50	103.00	103.50	329,800
2021-07-14	105.50	105.50	103.50	104.00	648,377
2021-07-13	107.50	107.50	105.50	106.00	1,037,670
2021-07-12	107.00	107.50	106.00	107.00	1,960,684
2021-07-09	106.00	107.50	104.50	107.50	1,989,413
2021-07-08	103.00	107.00	103.00	107.00	1,424,325
2021-07-07	103.00	104.00	102.50	103.50	1,420,513
2021-07-06	103.00	103.50	102.50	103.00	1,024,697
2021-07-05	102.50	103.50	102.00	103.00	1,493,209
2021-07-02	102.50	103.00	101.00	102.00	1,692,564
2021-07-01	101.50	102.50	101.50	102.00	710,395
2021-06-30	103.00	103.50	101.50	102.00	951,808
2021-06-29	104.00	104.50	103.50	103.50	969,550
2021-06-28	104.00	105.50	103.00	105.50	1,658,649
2021-06-25	104.00	104.00	102.00	104.00	1,073,616
2021-06-24	104.50	105.50	103.50	104.00	1,168,401
2021-06-23	107.50	107.50	104.50	105.50	1,504,968
2021-06-22	106.50	107.50	106.00	107.50	1,514,212
2021-06-21	104.00	106.50	102.50	106.50	2,312,398
2021-06-18	106.00	106.00	102.00	105.00	39,380,122
2021-06-17	102.50	104.00	102.50	104.00	4,888,653
2021-06-16	103.50	104.00	102.50	103.50	1,024,132
2021-06-15	104.00	104.50	103.50	104.00	1,959,473
2021-06-14	102.00	104.50	102.00	104.00	4,139,839
2021-06-11	102.00	102.00	101.00	101.00	3,775,876
2021-06-10	101.75	102.00	102.00	102.00	3,918,955
2021-06-09	100.30	102.50	102.50	102.50	2,081,088
2021-06-08	98.20	100.30	99.20	100.00	3,151,304
2021-06-07	98.20	98.40	98.20	98.20	3,613,340
2021-06-04	98.00	97.20	97.20	97.20	1,667,218
2021-06-03	97.50	98.00	97.60	98.00	2,409,550
2021-06-02	97.50	98.00	98.00	97.50	1,330,752
2021-06-01	97.50	98.00	97.20	97.20	375,238
2021-05-28	97.50	98.00	97.20	97.20	103,013
2021-05-27	97.50	98.00	97.20	97.20	127,015
2021-05-26	98.00	98.00	97.50	97.50	183,440
2021-05-25	97.50	98.00	97.50	97.50	96,363
2021-05-24	97.50	97.50	97.00	97.50	1,803,144
2021-05-21	97.10	97.80	97.60	97.60	345,635
2021-05-20	97.10	97.60	97.60	97.60	1,009,575
2021-05-19	97.50	97.60	97.20	97.20	5,685,972
2021-05-18	97.50	97.60	97.00	97.60	98,677
2021-05-17	98.00	98.00	97.50	97.50	2,507,691
2021-05-14	97.30	98.00	97.50	97.50	208,925
2021-05-13	97.30	97.80	97.80	97.80	472,247
2021-05-12	97.30	98.00	98.00	98.00	36,901
2021-05-11	97.30	97.30	96.80	97.30	3,188,407
2021-05-10	97.30	97.30	96.60	97.10	118,985
2021-05-07	97.60	97.60	97.10	97.10	177,298
2021-05-06	97.50	97.80	97.40	97.40	1,023,538
2021-05-05	96.50	98.00	97.50	97.50	199,786
2021-05-04	96.50	97.00	96.60	96.50	710,080
2021-04-30	96.80	96.80	96.50	96.50	446,945
2021-04-29	96.10	96.80	96.50	96.80	161,107
2021-04-28	96.00	97.00	96.60	96.60	404,187
2021-04-27	95.00	97.00	95.50	97.00	2,282,761
2021-04-26	95.00	95.00	94.00	95.00	128,358
2021-04-23	94.30	95.00	94.00	95.00	2,679,990
2021-04-22	94.50	94.60	94.20	94.20	366,375
2021-04-21	94.50	94.00	94.00	94.00	345,500
2021-04-20	94.80	94.80	94.00	94.00	278,035
2021-04-19	95.00	95.00	94.00	94.00	1,028,647
2021-04-16	95.00	95.00	94.80	94.80	691,474
2021-04-15	95.00	95.00	94.90	94.90	202,891
2021-04-14	95.10	95.10	94.20	95.00	435,323
2021-04-13	93.50	96.00	96.00	96.00	2,179,591
2021-04-12	91.70	93.50	91.00	93.50	220,195
2021-04-09	90.20	94.00	94.00	94.00	214,927
2021-04-08	88.50	89.70	88.00	89.70	289,792
2021-04-07	87.50	91.80	87.50	91.80	539,927
2021-04-06	87.50	88.00	88.00	87.50	181,612
2021-04-01	87.50	87.60	87.60	87.60	6,988,808
2021-03-31	87.50	87.50	87.00	87.50	82,897
2021-03-30	87.50	87.60	87.60	87.60	279,487
2021-03-29	87.10	87.50	86.20	87.50	1,636,258
2021-03-26	86.50	87.10	86.00	87.10	958,173
2021-03-25	86.50	86.00	86.00	86.50	107,935
2021-03-24	86.50	86.50	86.00	86.50	344,685
2021-03-23	86.50	87.00	87.00	86.50	66,407
2021-03-22	86.50	86.50	86.00	86.50	134,249
2021-03-19	87.00	87.00	86.50	86.50	448,946
2021-03-18	87.00	87.00	86.00	87.00	97,112
2021-03-17	87.00	86.20	86.20	86.20	130,640
2021-03-16	87.00	87.80	87.80	87.00	505,631
2021-03-15	87.00	87.00	86.00	87.00	384,539
2021-03-12	87.00	87.00	86.00	87.00	335,217
2021-03-11	87.00	87.00	87.00	87.00	98,043
2021-03-10	86.50	88.00	88.00	88.00	515,444
2021-03-09	86.60	86.60	86.20	86.50	373,071
2021-03-08	86.50	87.00	87.00	87.00	748,065
2021-03-05	86.50	86.50	86.00	86.50	2,808,037
2021-03-04	86.50	86.50	86.00	86.50	1,072,011
2021-03-03	86.50	86.50	86.00	86.50	190,015
2021-03-02	86.80	86.80	86.00	86.50	80,442
2021-03-01	87.00	87.00	86.80	87.00	755,047
2021-02-26	87.60	87.60	86.80	87.00	100,728
2021-02-25	88.00	88.00	87.90	87.90	133,045
2021-02-24	88.00	88.00	88.00	88.00	125,195
2021-02-23	88.00	88.00	87.20	88.00	188,825
2021-02-22	88.00	88.00	87.20	88.00	210,193
2021-02-19	87.90	89.00	87.90	88.00	318,246
2021-02-18	87.90	88.60	88.60	88.60	10,135,648
2021-02-17	88.10	90.60	88.10	90.60	151,306
2021-02-16	88.00	88.10	87.00	88.10	298,458
2021-02-15	88.00	88.00	87.00	88.00	245,335
2021-02-12	87.20	88.00	86.40	88.00	232,025
2021-02-11	86.50	87.20	86.00	87.20	260,191
2021-02-10	85.50	88.00	88.00	88.00	422,005
2021-02-09	84.90	85.10	84.80	85.10	558,319
2021-02-08	84.90	84.40	84.40	84.40	171,776
2021-02-05	84.90	84.90	84.20	84.90	543,503
2021-02-04	85.00	85.00	84.90	84.90	287,507
2021-02-03	85.00	85.40	85.40	85.00	189,212
2021-02-02	84.90	85.00	84.20	85.00	263,062
2021-02-01	84.80	85.00	84.90	85.00	2,312,554
2021-01-29	84.40	84.50	83.80	84.50	550,877
2021-01-28	85.10	85.10	84.20	84.90	141,571
2021-01-27	85.00	85.10	84.20	85.10	839,682
2021-01-26	85.00	85.00	84.20	85.00	971,469
2021-01-25	85.00	85.80	85.80	85.00	388,148
2021-01-22	85.00	85.20	85.20	85.00	345,949
2021-01-21	85.00	85.00	84.60	84.60	1,539,282
2021-01-20	85.00	85.00	84.20	85.00	591,853
2021-01-19	85.00	85.20	85.20	85.20	381,969
2021-01-18	85.00	85.10	84.00	85.00	337,045
2021-01-15	85.00	85.00	84.00	85.00	595,883
2021-01-14	85.00	85.00	84.00	85.00	434,556
2021-01-13	85.00	85.00	84.00	85.00	1,295,791
2021-01-12	80.10	85.00	80.30	85.00	3,795,614
2021-01-11	77.00	80.00	79.00	80.00	3,255,482
2021-01-08	76.80	77.00	77.00	77.00	1,247,567
2021-01-07	76.80	76.80	76.80	76.80	1,053,504
2021-01-06	76.80	76.80	76.80	76.80	334,847
2021-01-05	76.80	76.80	76.80	76.80	163,156
2021-01-04	76.80	77.20	77.00	76.80	216,153
2020-12-31	76.60	76.80	76.60	76.80	50,550
2020-12-30	76.60	76.60	76.60	76.60	1,008,490
2020-12-29	76.60	76.60	75.60	76.60	268,525
2020-12-24	76.60	76.60	76.60	76.60	232,027
2020-12-23	76.60	76.60	76.60	76.60	1,177,827
2020-12-22	76.60	76.60	76.60	76.60	271,144
2020-12-21	76.60	76.60	76.60	76.60	382,266
2020-12-18	76.20	77.00	77.00	76.60	1,459,695
2020-12-17	75.80	76.20	75.80	76.20	7,803,729
2020-12-16	75.80	76.00	75.80	75.80	479,728
2020-12-15	75.80	76.20	76.20	75.80	41,302
2020-12-14	75.80	76.00	76.00	76.00	524,946
2020-12-11	77.20	77.20	75.80	75.80	277,286
2020-12-10	78.30	77.20	77.00	77.00	544,724
2020-12-09	78.60	78.60	78.30	78.30	269,297
2020-12-08	78.20	78.60	78.20	78.60	112,573
2020-12-07	78.20	78.60	78.60	78.60	120,574
2020-12-04	78.20	78.20	78.20	78.20	170,088
2020-12-03	78.00	78.20	78.00	78.20	337,076
2020-12-02	77.70	80.00	77.80	80.00	138,990
2020-12-01	76.90	77.70	76.90	77.70	1,571,473
2020-11-30	76.60	76.90	76.60	76.90	276,639
2020-11-27	76.10	77.00	75.20	76.60	229,514
2020-11-26	75.60	76.00	75.20	76.00	165,620
2020-11-25	75.20	75.60	75.20	75.60	969,894
2020-11-24	75.30	75.30	75.20	75.20	761,339
2020-11-23	75.60	75.00	75.00	75.00	651,874
2020-11-20	75.40	75.60	75.40	75.60	136,010
2020-11-19	75.40	75.40	75.40	75.40	2,258,552
2020-11-18	76.20	76.20	76.20	76.20	3,649,702
2020-11-17	76.20	76.20	76.20	76.20	159,584
2020-11-16	76.00	76.20	76.00	76.20	211,374
2020-11-13	76.00	76.00	76.00	76.00	2,200,310
2020-11-12	75.00	76.00	75.00	76.00	38,826
2020-11-11	74.20	75.00	74.20	75.00	331,634
2020-11-10	72.00	74.20	72.00	74.20	376,258
2020-11-09	71.20	71.70	71.20	71.70	2,207,380
2020-11-06	71.00	71.20	71.00	71.20	177,010
2020-11-05	71.00	71.00	71.00	71.00	106,488
2020-11-04	71.00	71.00	71.00	71.00	101,735
2020-11-03	71.50	72.00	71.50	71.50	62,855
2020-11-02	71.50	71.50	71.40	71.50	237,164
2020-10-30	71.70	71.70	71.50	71.50	92,176
2020-10-29	72.00	72.00	72.00	72.00	196,174
2020-10-28	72.00	72.00	72.00	72.00	67,597
2020-10-27	72.00	72.00	72.00	72.00	143,147
2020-10-26	72.00	72.00	72.00	72.00	65,538
2020-10-23	71.50	72.20	72.20	72.00	149,789
2020-10-22	73.80	73.80	71.50	71.50	368,969
2020-10-21	73.80	73.80	73.80	73.80	661,707
2020-10-20	74.00	74.00	73.80	73.80	182,466
2020-10-16	74.50	74.50	74.00	74.00	73,012
2020-10-15	75.00	75.00	74.50	74.50	124,702
2020-10-14	75.80	75.80	75.00	75.00	142,179
2020-10-13	76.40	76.40	75.80	75.80	1,207,383
2020-10-12	76.60	76.60	76.60	76.60	26,953
2020-10-09	77.20	77.20	76.60	76.60	122,008
2020-10-08	77.50	77.50	77.20	77.20	25,635
2020-10-07	77.90	77.90	77.50	77.50	1,191,946
2020-10-06	77.90	77.90	77.90	77.90	224,845
2020-10-05	77.90	77.90	77.90	77.90	292,607
2020-10-02	78.10	78.00	77.80	77.90	386,504
2020-10-01	78.70	78.70	78.60	78.60	35,594
2020-09-30	80.20	80.20	78.80	78.80	1,687,105
2020-09-29	80.80	80.80	80.40	80.40	10,630
2020-09-28	80.90	80.00	80.00	80.00	174,350
2020-09-25	81.30	81.30	81.30	81.30	153,762
2020-09-24	81.30	81.30	80.60	81.30	233,822
2020-09-23	81.30	81.30	81.30	81.30	257,822
2020-09-22	81.30	81.30	81.30	81.30	1,052,289
2020-09-21	81.50	81.50	81.00	81.50	443,551
2020-09-18	81.50	81.50	81.50	81.50	836,374
2020-09-17	81.50	81.50	81.50	81.50	1,169,979
2020-09-16	81.50	81.50	81.50	81.50	29,381
2020-09-15	81.50	81.50	81.50	81.50	173,312
2020-09-14	81.50	81.50	81.50	81.50	234,497
2020-09-11	81.40	81.50	81.40	81.50	348,705
2020-09-10	81.40	81.40	81.40	81.40	86,299
2020-09-09	81.30	81.40	81.30	81.40	106,912
2020-09-08	80.60	81.30	80.60	81.30	67,173
2020-09-07	80.20	80.60	80.20	80.60	501,616
2020-09-04	80.00	80.20	80.00	80.20	341,821
2020-09-03	80.00	80.00	80.00	80.00	185,612
2020-09-02	79.00	80.00	79.00	80.00	171,158
2020-09-01	78.30	79.00	78.30	79.00	142,954
2020-08-28	78.00	78.30	78.00	78.30	32,167
2020-08-27	77.50	78.00	77.20	78.00	72,997
2020-08-26	76.40	77.30	76.40	77.30	236,765
2020-08-25	76.20	76.40	76.20	76.40	152,561
2020-08-24	75.60	76.00	75.60	76.00	110,444
2020-08-21	75.40	75.60	75.40	75.60	59,672
2020-08-20	75.20	75.30	75.20	75.30	34,776
2020-08-19	75.80	76.10	75.80	76.10	197,767
2020-08-18	75.20	75.80	75.20	75.80	392,174
2020-08-17	75.10	74.80	74.80	75.10	56,099
2020-08-14	75.00	75.10	75.00	75.10	616,026
2020-08-13	75.00	75.00	75.00	75.00	54,121
2020-08-12	74.40	74.90	73.80	74.90	1,002,049
2020-08-11	74.20	74.20	74.20	74.20	167,669
2020-08-10	73.80	73.80	73.80	73.80	124,453
2020-08-07	73.80	73.80	73.80	73.80	116,599
2020-08-06	73.60	77.20	77.20	73.80	551,352
2020-08-05	73.80	73.80	73.60	73.60	485,617
2020-08-04	73.70	74.00	73.70	73.80	122,955
2020-08-03	73.70	73.70	73.70	73.70	115,258
2020-07-31	74.00	74.00	73.70	73.70	39,209
2020-07-30	74.20	73.80	73.80	74.40	63,070
2020-07-29	74.40	74.40	74.40	74.40	93,981
2020-07-28	74.40	74.40	74.40	74.40	133,012
2020-07-27	74.40	74.40	74.40	74.40	83,318
2020-07-24	74.40	74.40	74.40	74.40	433,109
2020-07-23	74.80	74.80	73.60	74.40	227,456
2020-07-22	74.80	74.80	74.80	74.80	328,798
2020-07-21	74.80	74.80	74.70	74.80	129,800
2020-07-20	75.10	75.10	75.00	75.10	64,745
2020-07-17	75.20	75.20	75.10	75.10	27,379
2020-07-16	75.50	75.50	75.20	75.20	56,924
2020-07-15	75.50	75.50	75.50	75.50	41,264
2020-07-14	75.40	75.50	75.40	75.50	116,277
2020-07-13	75.40	75.50	75.40	75.40	92,882
2020-07-10	75.40	75.40	75.40	75.40	51,759
2020-07-09	75.50	75.50	75.40	75.40	61,957
2020-07-08	75.20	75.50	75.20	75.50	57,775
2020-07-07	75.20	75.20	75.20	75.20	1,092,840
2020-07-06	75.10	75.20	75.10	75.20	249,127
2020-07-03	75.10	75.10	75.10	75.10	276,539
2020-07-02	75.10	75.10	75.10	75.10	53,931
2020-07-01	74.50	75.00	74.50	75.00	227,649
2020-06-30	73.70	74.40	73.70	73.70	275,325
2020-06-29	73.70	73.70	73.70	73.70	286,729
2020-06-26	73.60	73.70	73.60	73.60	158,517
2020-06-25	73.90	74.10	73.50	74.10	28,938
2020-06-24	74.10	74.10	74.10	74.10	114,299
2020-06-23	73.50	74.00	74.00	74.10	850,803
2020-06-22	73.50	73.50	73.50	73.50	321,603
2020-06-19	74.00	74.00	73.50	73.50	535,823
2020-06-18	73.40	73.40	73.40	74.00	977,122
2020-06-17	74.00	74.00	74.00	74.00	263,715
2020-06-16	74.00	73.00	73.00	74.00	437,552
2020-06-15	76.00	73.80	73.80	74.00	198,677
2020-06-12	76.50	76.50	76.00	76.00	211,834
2020-06-11	76.50	76.50	76.50	76.50	76,776
2020-06-10	77.50	77.50	76.50	76.50	149,032
2020-06-09	77.50	78.00	77.00	77.50	117,567
2020-06-08	77.50	78.00	77.50	78.00	39,555
2020-06-05	77.50	77.50	77.50	77.50	197,338
2020-06-04	77.50	77.50	77.50	77.50	119,906
2020-06-03	76.50	77.50	76.60	77.50	330,944
2020-06-02	75.50	76.50	75.50	76.50	451,905
2020-06-01	75.00	75.50	75.00	75.50	681,337
2020-05-29	72.00	74.80	72.00	72.00	272,567
2020-05-28	71.50	72.00	71.50	72.00	210,266
2020-05-27	70.00	70.50	70.00	70.00	4,787,789
2020-05-26	70.00	70.50	68.00	70.00	128,559
2020-05-22	70.00	70.00	70.00	70.00	951,150
2020-05-21	70.00	70.00	70.00	70.00	279,647
2020-05-20	70.00	70.00	70.00	70.00	756,261
2020-05-19	69.00	70.00	69.00	70.00	796,440
2020-05-18	68.30	69.00	68.30	69.00	571,589
2020-05-15	68.00	68.30	68.00	68.30	271,232
2020-05-14	68.00	68.00	68.00	68.00	222,160
2020-05-13	68.00	68.00	68.00	68.00	125,534
2020-05-12	67.00	68.00	67.00	68.00	445,053
2020-05-11	65.50	66.50	65.50	66.50	235,348
2020-05-07	67.40	67.40	65.50	65.50	2,646,771
2020-05-06	67.50	67.50	67.40	67.40	783,875
2020-05-05	67.00	67.50	67.00	67.50	86,438
2020-05-04	67.50	67.50	65.00	67.00	252,939
2020-05-01	68.00	68.00	67.50	67.50	159,179
2020-04-30	68.00	68.50	68.00	68.00	719,881
2020-04-29	68.00	68.00	68.00	68.00	978,611
2020-04-28	68.00	68.00	68.00	68.00	119,094
2020-04-27	68.40	69.00	68.00	68.00	459,445
2020-04-24	69.50	69.50	67.00	69.50	47,038
2020-04-23	70.00	71.00	69.50	69.50	383,906
2020-04-22	72.50	72.50	68.50	72.50	184,417
2020-04-21	72.50	73.00	72.50	72.50	35,984
2020-04-20	72.50	72.50	72.50	72.50	418,929
2020-04-17	71.00	72.50	71.00	72.50	391,843
2020-04-16	68.00	71.00	66.00	71.00	146,888
2020-04-15	73.00	73.00	67.80	68.00	88,867
2020-04-14	73.00	73.00	70.00	73.00	58,089
2020-04-09	76.50	76.50	73.00	73.00	144,000
2020-04-08	76.50	76.50	74.00	76.50	74,970
2020-04-07	76.50	75.40	75.40	76.50	8,610
2020-04-06	76.50	74.00	74.00	76.50	103,949
2020-04-03	76.50	76.50	76.50	76.50	647,062
2020-04-03	76.50	76.50	74.00	76.50	710,616
2020-04-02	76.50	76.50	76.50	76.50	425,462
2020-04-02	76.50	76.50	76.50	76.50	5,856
2020-04-01	76.50	76.50	76.50	76.50	853,741
2020-04-01	76.50	76.50	74.00	76.50	852,212
2020-03-31	76.00	76.50	76.00	73.50	367,414
2020-03-30	72.50	72.50	72.50	72.50	64,446
2020-03-27	67.50	72.50	65.00	67.50	349,663
2020-03-26	64.50	64.50	62.00	64.50	19,696
2020-03-25	63.50	64.50	60.00	63.50	75,725
2020-03-24	63.00	63.50	60.00	62.50	334,618
2020-03-23	66.40	66.40	65.90	67.50	50,293
2020-03-20	60.50	61.50	58.00	60.50	114,059
2020-03-19	62.50	62.50	60.00	62.00	87,996
2020-03-18	66.00	66.00	64.00	66.50	65,281
2020-03-17	70.00	70.00	68.00	69.50	51,382
2020-03-16	75.50	75.50	70.50	76.00	158,336
2020-03-13	74.00	76.00	74.00	74.00	130,747
2020-03-12	78.50	78.00	76.00	80.50	80,467
2020-03-11	80.50	80.50	80.50	80.50	30,425
2020-03-10	79.00	80.50	79.00	79.00	587,034
2020-03-09	82.50	82.50	81.00	83.50	82,862
2020-03-06	84.50	84.50	83.00	83.50	288,922
2020-03-05	84.00	84.00	84.00	84.00	1,098,962
2020-03-04	84.00	84.00	84.00	84.00	60,310
2020-03-03	83.00	84.00	83.00	83.00	175,767
2020-03-02	83.00	83.00	83.00	83.00	295,217
2020-02-28	82.50	83.00	82.00	84.00	1,377,003
2020-02-27	86.50	86.50	84.00	86.50	1,016,096
2020-02-26	87.50	87.50	87.50	87.50	9,593
2020-02-25	88.50	88.50	87.50	88.50	270,213
2020-02-24	89.00	89.00	88.50	89.00	66,164
2020-02-21	89.00	89.00	89.00	89.00	232,953
2020-02-20	89.00	89.00	89.00	89.00	142,853
2020-02-19	89.00	89.00	88.00	89.00	180,471
2020-02-18	89.00	89.50	89.00	89.00	173,877
2020-02-17	90.00	90.00	89.00	89.00	73,067
2020-02-14	90.00	90.00	90.00	90.00	129,014
2020-02-13	90.00	90.00	90.00	90.00	158,065
2020-02-12	90.00	90.00	89.50	90.00	327,097
2020-02-11	90.00	90.00	90.00	90.00	201,175
2020-02-10	90.10	90.10	90.00	90.00	98,675
2020-02-07	90.20	90.20	90.10	90.10	967,882
2020-02-06	90.20	90.20	90.20	90.20	737,823
2020-02-05	91.00	93.00	91.00	91.00	3,609,827
2020-02-04	91.50	91.50	91.00	91.00	608,407
2020-02-03	91.50	91.50	91.50	91.50	49,257
2020-01-31	91.90	91.90	91.50	91.90	108,880
2020-01-30	91.90	92.10	91.90	91.90	400,107
2020-01-29	91.90	91.90	91.90	91.90	677,954
2020-01-28	92.10	92.10	91.90	91.90	478,587
2020-01-27	92.00	92.10	91.90	92.10	170,043
2020-01-24	92.40	92.40	92.20	92.20	70,959
2020-01-23	92.40	92.40	92.40	92.40	128,129
2020-01-22	92.40	92.40	92.40	92.40	246,123
2020-01-21	92.00	92.40	92.00	92.40	142,235
2020-01-20	91.50	92.00	90.00	92.00	92,043
2020-01-17	91.00	91.50	91.00	91.50	121,041
2020-01-16	91.00	91.00	91.00	91.00	353,147
2020-01-15	91.00	91.00	91.00	91.00	137,091
2020-01-14	91.00	91.00	90.00	91.00	186,805
2020-01-13	90.50	90.50	90.50	90.50	5,537,376
2020-01-10	90.50	90.50	90.50	90.50	9,189
2020-01-09	91.50	91.50	90.50	90.50	364,877
2020-01-08	91.50	91.50	91.50	91.50	106,246
2020-01-07	92.00	91.00	91.00	91.50	357,167
2020-01-06	92.00	92.00	92.00	92.00	1,097,258
2020-01-03	92.00	92.00	92.00	92.00	138,300
2020-01-02	92.00	92.00	92.00	92.00	2,682,898
2019-12-31	92.00	92.00	92.00	92.00	35,202
2019-12-30	91.00	90.00	90.00	92.00	76,803
2019-12-27	91.00	91.00	91.00	91.00	152,315
2019-12-24	90.00	91.00	90.00	91.00	34,139
2019-12-23	90.00	90.00	90.00	90.00	121,955
2019-12-20	90.00	90.00	90.00	90.00	73,146
2019-12-19	90.00	90.00	90.00	90.00	341,376
2019-12-18	88.50	90.00	88.50	90.00	1,299,816
2019-12-17	87.50	88.50	87.50	88.50	592,326
2019-12-16	87.00	87.50	87.00	87.50	475,584
2019-12-13	86.40	87.00	86.40	87.00	474,708
2019-12-12	86.40	86.40	86.40	86.40	39,557
2019-12-11	86.10	86.40	86.10	86.40	106,630
2019-12-10	85.50	86.10	85.50	86.10	466,724
2019-12-09	85.50	85.50	85.50	85.50	387,417
2019-12-06	86.00	86.00	86.00	86.00	232,002
2019-12-05	85.50	86.50	85.50	85.50	153,764
2019-12-04	85.50	85.50	84.00	85.50	43,029
2019-12-03	84.00	85.50	84.00	85.50	1,567,385
2019-12-02	84.00	84.00	84.00	84.00	177,653
2019-11-29	84.00	84.00	84.00	84.00	506,804
2019-11-28	84.00	84.00	83.00	84.00	79,638
2019-11-27	84.00	84.00	83.50	84.00	49,779
2019-11-26	84.50	84.50	84.00	84.00	3,372,726
2019-11-25	84.50	84.50	84.00	84.50	200,582
2019-11-22	84.50	84.50	84.50	84.50	138,584
2019-11-21	85.00	85.00	84.50	84.50	139,226
2019-11-20	85.50	85.50	85.00	85.00	185,879
2019-11-19	85.00	85.50	85.00	85.50	602,417
2019-11-18	85.00	85.00	85.00	85.00	99,432
2019-11-15	84.50	85.00	84.00	85.00	1,435,933
2019-11-14	84.50	84.50	83.00	84.50	825,256
2019-11-13	85.50	85.50	84.20	85.00	349,903
2019-11-12	86.00	86.00	85.00	85.50	440,580
2019-11-11	88.50	86.00	84.40	86.00	434,376
2019-11-08	88.50	88.50	88.50	88.50	8,553,443
2019-11-07	88.20	88.50	88.20	88.50	90,193
2019-11-06	89.00	89.00	88.50	88.50	2,895,864
2019-11-05	89.00	89.00	89.00	89.00	36,015
2019-11-04	89.00	89.00	89.00	89.00	43,092
2019-11-01	89.00	89.00	89.00	89.00	32,167
2019-10-31	89.50	89.50	89.00	89.00	881,323
2019-10-30	89.50	85.20	85.20	89.50	41,417
2019-10-29	89.50	89.50	89.50	89.50	54,452
2019-10-28	89.50	88.20	88.20	89.50	355,630
2019-10-25	89.50	89.50	89.50	89.50	651,194
2019-10-24	89.50	89.50	89.50	89.50	768,778
2019-10-23	89.50	89.50	89.50	89.50	13,427
2019-10-22	89.50	90.00	90.00	89.50	220,336
2019-10-21	89.50	89.50	89.50	89.50	72,461
2019-10-18	89.50	89.50	89.50	89.50	919,232
2019-10-17	88.50	89.00	88.50	89.00	2,149,047
2019-10-16	89.00	88.50	88.00	88.50	157,674
2019-10-15	89.00	89.00	89.00	89.00	80,399
2019-10-14	88.50	89.00	88.50	89.00	70,322
2019-10-11	88.50	88.50	87.00	88.50	233,147
2019-10-10	88.50	88.50	88.50	88.50	38,543
2019-10-09	88.50	88.50	88.50	88.50	57,941
2019-10-08	88.50	88.50	88.50	88.50	245,789
2019-10-07	88.50	88.50	88.50	88.50	108,437
2019-10-04	88.50	88.50	88.50	88.50	687,583
2019-10-03	88.50	88.50	88.50	88.50	7,410
2019-10-02	88.50	88.50	88.50	88.50	109,468
2019-10-01	88.50	88.50	88.50	88.50	85,976
2019-09-30	89.00	89.00	88.50	88.50	86,818
2019-09-27	89.00	89.00	89.00	89.00	1,647,675
2019-09-26	89.00	89.00	89.00	89.00	743,627
2019-09-25	88.00	89.00	89.00	89.00	421,834
2019-09-24	87.50	87.20	87.20	87.50	125,573
2019-09-23	87.50	87.00	87.00	87.50	238,332
2019-09-20	87.50	86.20	86.20	87.50	188,264
2019-09-19	87.50	89.00	89.00	87.50	959,398
2019-09-18	88.50	89.00	89.00	87.50	228,887
2019-09-17	90.00	90.00	88.50	88.50	414,557
2019-09-16	90.00	90.00	90.00	90.00	997,117
2019-09-13	88.00	90.00	88.00	90.00	626,286
2019-09-12	87.50	88.00	86.20	88.00	151,321
2019-09-11	87.50	87.50	87.50	87.50	86,068
2019-09-10	88.00	88.00	87.50	87.50	97,483
2019-09-09	88.00	88.00	88.00	88.00	35,103
2019-09-06	88.00	88.00	88.00	88.00	214,364
2019-09-05	88.00	88.00	88.00	88.00	139,102
2019-09-04	88.00	88.00	88.00	88.00	85,433
2019-09-03	89.00	89.00	88.00	88.00	202,605
2019-09-02	88.40	89.00	88.00	89.00	161,621
2019-08-30	89.00	90.00	89.20	89.00	67,528
2019-08-29	90.00	91.00	89.50	90.00	155,360
2019-08-28	90.00	90.00	89.00	90.00	1,136,832
2019-08-27	90.00	90.00	90.00	90.00	39,548
2019-08-23	90.00	90.00	90.00	90.00	141,416
2019-08-22	90.00	89.20	89.20	90.00	69,051
2019-08-21	90.00	90.00	90.00	90.00	92,999
2019-08-20	90.00	90.00	90.00	90.00	46,820
2019-08-19	90.00	90.00	90.00	90.00	31,520
2019-08-16	90.00	90.00	89.00	90.00	153,725
2019-08-15	90.50	90.50	90.00	90.00	85,048
2019-08-14	90.00	90.50	90.00	90.50	260,718
2019-08-13	90.00	90.00	89.20	90.00	99,856
2019-08-12	90.00	90.00	90.00	90.00	37,171
2019-08-09	90.00	90.00	90.00	90.00	304,842
2019-08-08	91.00	91.00	90.00	90.00	105,504
2019-08-07	92.00	91.20	91.20	92.00	78,957
2019-08-06	92.50	92.50	92.00	92.00	63,972
2019-08-05	94.00	92.00	92.00	92.50	163,448
2019-08-02	95.00	95.00	94.00	94.00	41,530
2019-08-01	95.00	95.00	95.00	95.00	370,955
2019-07-31	94.50	94.50	94.50	94.50	379,880
2019-07-30	95.00	95.00	94.50	94.50	186,238
2019-07-29	95.00	95.00	95.00	95.00	32,326
2019-07-26	95.00	95.00	95.00	95.00	209,526
2019-07-25	95.00	95.00	95.00	95.00	39,005
2019-07-24	96.00	96.00	95.00	95.50	355,968
2019-07-23	96.00	96.00	96.00	96.00	132,662
2019-07-22	97.00	97.00	96.00	96.00	282,586
2019-07-19	97.00	97.00	97.00	97.00	47,874
2019-07-18	97.00	96.40	96.40	97.00	61,024
2019-07-17	97.20	97.20	97.00	97.00	72,189
2019-07-16	97.20	96.60	96.60	97.20	90,323
2019-07-15	97.20	97.20	97.20	97.20	100,660
2019-07-12	97.20	96.80	96.80	97.20	107,826
2019-07-11	97.20	97.20	97.20	97.20	223,971
2019-07-10	97.20	97.20	97.20	97.20	36,069
2019-07-09	97.20	97.20	97.20	97.20	324,663
2019-07-08	97.20	97.20	97.20	97.20	61,833
2019-07-05	97.20	97.20	97.20	97.20	109,153
2019-07-04	96.80	97.20	96.80	97.20	107,581
2019-07-03	96.50	96.50	96.50	96.50	151,621
2019-07-02	95.90	96.50	95.90	96.50	66,171
2019-07-01	94.00	96.40	94.00	95.90	330,034
2019-06-28	94.00	94.00	94.00	94.00	220,009
2019-06-27	94.00	92.00	92.00	94.00	55,444
2019-06-26	93.00	94.00	93.00	94.00	213,468
2019-06-25	93.00	93.00	93.00	93.00	53,580
2019-06-24	92.70	94.00	93.00	93.00	145,997
2019-06-21	92.70	92.70	92.70	92.70	116,236
2019-06-20	92.40	92.70	92.40	92.70	164,713
2019-06-19	92.00	92.40	92.00	92.40	105,368
2019-06-18	91.00	92.00	91.00	92.00	568,803
2019-06-17	93.00	93.00	91.00	91.00	389,995
2019-06-14	93.40	93.40	92.00	93.00	350,849
2019-06-13	94.20	94.00	93.40	93.40	176,237
2019-06-12	94.40	95.00	94.00	94.20	223,136
2019-06-11	95.20	95.20	94.20	94.40	132,095
2019-06-10	95.30	95.30	95.20	95.20	65,172
2019-06-07	96.10	96.10	95.30	95.30	82,157
2019-06-06	97.00	97.20	96.10	96.10	322,214
2019-06-05	97.60	97.60	97.00	97.00	714,469
2019-06-04	98.50	98.50	97.60	97.60	97,210
2019-05-31	98.60	98.60	98.60	98.60	125,158
2019-05-30	98.00	98.60	98.00	98.60	2,213,745
2019-05-29	96.50	98.00	96.50	98.00	5,703,063
2019-05-28	96.50	96.50	96.50	96.50	186,774
2019-05-24	96.50	96.50	96.50	96.50	80,336
2019-05-23	96.50	96.50	96.50	96.50	90,439
2019-05-22	96.50	96.50	96.50	96.50	77,488
2019-05-21	96.50	96.50	96.50	96.50	1,559,631
2019-05-20	97.00	97.00	97.00	96.50	69,993
2019-05-17	97.00	98.00	98.00	97.00	67,367
2019-05-16	97.00	97.00	97.00	97.00	277,855
2019-05-15	97.00	97.00	97.00	97.00	89,660
2019-05-14	97.80	97.80	97.00	97.00	95,589
2019-05-13	97.90	97.90	97.80	97.80	20,457
2019-05-10	98.50	98.50	97.90	97.90	32,883

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	25%
Angle (AGL)	23.50	20.51%
Belluscura (BELL)	9.50	18.75%
Light Science (LST)	3.00	18.52%
Microsalt (SALT)	79.50	17.78%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Empyrean (EME)	0.40	-21.21%
Eqtec (EQT)	1.35	-14.29%
Metals Exploration (MTL)	4.50	-14.29%
Thor Energy (THR)	0.90	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,402,321,490
Baron Oil (BOIL)	0.07	261,755,698
Premier African Minerals (PREM)	0.185	244,130,152
Lloyds (LLOY)	53.94	236,468,265
Echo Energy (ECHO)	0.0031	210,502,452