Rev Bars Share History

Rev Bars Share Price history. The following table shows end-of-day data RBG historical share prices for Rev Bars, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	1.45	1.65	1.45	1.65	2,457,924
2024-05-01	1.45	1.45	1.45	1.45	842,177
2024-04-30	1.45	1.45	1.45	1.45	2,248,202
2024-04-29	1.45	1.45	1.45	1.45	788,569
2024-04-26	1.45	1.45	1.45	1.45	416,857
2024-04-25	1.50	1.50	1.45	1.45	605,316
2024-04-24	1.50	1.40	1.40	1.50	120,210
2024-04-23	1.55	1.55	1.50	1.50	729,999
2024-04-22	1.50	1.55	1.50	1.55	59,199
2024-04-19	1.55	1.55	1.55	1.55	1,553,653
2024-04-18	1.55	1.55	1.50	1.55	1,342,552
2024-04-17	1.55	1.55	1.55	1.55	169,476
2024-04-16	1.70	1.63	1.54	1.63	530,240
2024-04-15	1.70	1.70	1.50	1.70	155,953
2024-04-12	1.75	1.75	1.62	1.62	1,459,727
2024-04-11	1.25	1.85	1.25	1.85	4,029,983
2024-04-10	1.20	1.20	1.20	1.20	0
2024-04-09	1.20	1.20	1.20	1.20	0
2024-04-08	1.20	1.20	1.20	1.20	0
2024-04-05	1.20	1.20	1.20	1.20	0
2024-04-04	1.20	1.20	1.20	1.20	0
2024-04-03	1.20	1.20	1.20	1.20	0
2024-04-02	1.20	1.20	1.20	1.20	0
2024-04-01	1.20	1.20	1.20	1.20	0
2024-03-29	1.20	1.20	1.20	1.20	0
2024-03-28	1.40	1.40	1.05	1.20	8,076,052
2024-03-27	1.28	1.43	1.28	1.40	3,143,153
2024-03-26	1.25	1.74	1.40	1.40	9,400,326
2024-03-25	2.90	2.80	2.80	2.90	204,147
2024-03-22	2.90	2.90	2.90	2.90	487,694
2024-03-21	2.95	2.95	2.90	2.90	435,483
2024-03-20	2.95	2.95	2.95	2.95	223,456
2024-03-19	2.95	2.95	2.95	2.95	43,291
2024-03-18	2.95	2.95	2.95	2.95	119,017
2024-03-15	2.90	2.95	2.90	2.95	91,290
2024-03-14	2.90	2.90	2.90	2.90	23,626
2024-03-13	2.90	2.90	2.90	2.90	116,538
2024-03-12	2.90	2.90	2.90	2.90	95,026
2024-03-11	2.90	2.90	2.90	2.90	341,795
2024-03-08	2.90	2.90	2.90	2.90	204,295
2024-03-07	2.85	2.90	2.85	2.90	190,756
2024-03-06	2.90	2.90	2.85	2.85	374,591
2024-03-05	2.90	2.90	2.90	2.90	55,669
2024-03-04	2.90	2.90	2.90	2.90	82,552
2024-03-01	2.90	2.90	2.90	2.90	88,665
2024-02-29	2.90	2.90	2.90	2.90	48,271
2024-02-28	2.90	2.85	2.85	2.85	95,527
2024-02-27	2.90	2.90	2.90	2.90	90,828
2024-02-26	2.90	2.90	2.90	2.90	90,536
2024-02-23	2.90	2.90	2.90	2.90	1,891,132
2024-02-22	2.95	2.95	2.90	2.90	92,020
2024-02-21	2.90	2.95	2.90	2.95	467,468
2024-02-20	2.95	2.95	2.75	2.90	500,708
2024-02-19	2.95	2.95	2.95	2.95	180,266
2024-02-16	2.75	2.95	2.75	2.95	573,638
2024-02-15	2.85	2.85	2.75	2.75	741,863
2024-02-14	2.60	2.85	2.50	2.85	1,594,071
2024-02-13	2.75	2.75	2.60	2.60	851,256
2024-02-12	2.80	2.80	2.75	2.75	204,470
2024-02-09	2.80	2.80	2.80	2.80	249,266
2024-02-08	2.80	2.80	2.80	2.80	54,067
2024-02-07	2.80	2.80	2.80	2.80	45,558
2024-02-06	2.80	2.94	2.80	2.80	1,245,082
2024-02-05	2.80	2.80	2.80	2.80	295,175
2024-02-02	2.75	2.80	2.80	2.80	433,834
2024-02-01	2.80	2.80	2.75	2.75	254,209
2024-01-31	2.80	2.80	2.80	2.80	290,557
2024-01-30	2.95	2.95	2.80	2.80	1,190,843
2024-01-29	3.10	3.10	2.85	2.85	662,729
2024-01-26	3.00	3.10	3.00	3.10	197,622
2024-01-25	3.05	3.00	2.95	3.00	2,084,873
2024-01-24	2.60	3.05	3.00	3.00	2,418,153
2024-01-23	3.85	3.85	3.85	3.85	51,597
2024-01-22	3.85	3.85	3.85	3.85	217,320
2024-01-19	4.15	4.15	3.85	3.90	736,076
2024-01-18	4.15	4.15	4.15	4.15	231,144
2024-01-17	4.45	4.45	4.15	4.15	444,782
2024-01-16	4.45	4.45	4.45	4.45	192,151
2024-01-15	4.45	4.45	4.45	4.45	169,197
2024-01-12	4.45	4.45	4.45	4.45	170,792
2024-01-11	4.45	4.45	4.45	4.45	137,366
2024-01-10	4.45	4.45	4.45	4.45	216,460
2024-01-09	4.45	4.45	4.45	4.45	137,274
2024-01-08	4.45	4.60	4.60	4.60	834,721
2024-01-05	5.35	4.45	4.30	4.30	4,485,114
2024-01-04	5.60	5.70	5.45	5.45	70,066
2024-01-03	5.70	5.70	5.60	5.60	536,828
2024-01-02	5.70	5.70	5.70	5.70	155,245
2024-01-01	5.70	5.70	5.70	5.70	0
2023-12-29	5.70	5.70	5.70	5.70	0
2023-12-28	5.65	5.80	5.65	5.70	320,091
2023-12-27	5.55	5.66	5.55	5.66	2,894,759
2023-12-26	5.55	5.55	5.55	5.55	0
2023-12-25	5.55	5.55	5.55	5.55	0
2023-12-22	5.60	5.60	5.55	5.55	3,168,048
2023-12-21	5.60	5.60	5.55	5.60	1,959,106
2023-12-20	5.65	5.70	5.60	5.60	1,472,205
2023-12-19	5.65	5.90	5.90	5.90	5,450,224
2023-12-18	5.55	5.65	5.55	5.65	2,033,178
2023-12-15	5.55	5.55	5.55	5.55	19,481,438
2023-12-14	5.45	5.65	5.35	5.55	13,517,651
2023-12-13	5.60	5.60	5.45	5.45	548,518
2023-12-12	5.25	5.60	5.25	5.60	4,136,972
2023-12-11	5.25	5.26	5.22	5.26	750,396
2023-12-08	4.70	5.40	4.70	5.25	2,245,682
2023-12-07	4.65	4.90	4.90	4.90	3,018,579
2023-12-06	4.20	4.65	4.40	4.65	3,449,263
2023-12-05	4.20	4.20	4.20	4.20	893,596
2023-12-04	4.15	4.30	4.30	4.30	2,844,307
2023-12-01	4.05	4.60	4.00	4.60	623,408
2023-11-30	4.20	4.20	4.00	4.00	812,692
2023-11-29	4.20	4.20	4.10	4.20	881,775
2023-11-28	4.20	4.18	4.14	4.18	682,352
2023-11-27	4.20	4.18	4.18	4.18	1,538,096
2023-11-24	4.15	4.20	4.15	4.20	4,005,354
2023-11-23	4.10	4.15	4.10	4.15	626,772
2023-11-22	4.10	4.15	4.10	4.15	1,938,244
2023-11-21	4.15	4.10	4.05	4.10	3,123,371
2023-11-20	4.15	4.20	4.15	4.20	1,567,914
2023-11-17	3.75	4.15	3.72	4.15	3,370,081
2023-11-16	3.35	3.75	3.35	3.75	6,267,244
2023-11-15	2.90	3.50	3.15	3.35	3,213,200
2023-11-14	2.80	2.90	2.80	2.90	657,571
2023-11-13	2.70	2.70	2.70	2.70	422,573
2023-11-10	2.60	2.70	2.60	2.70	708,518
2023-11-09	2.60	2.60	2.60	2.60	1,677,841
2023-11-08	2.60	2.60	2.60	2.60	1,463,785
2023-11-07	2.60	2.60	2.60	2.60	605,468
2023-11-06	2.60	2.60	2.60	2.60	814,538
2023-11-03	2.65	2.65	2.60	2.60	1,040,143
2023-11-02	2.70	2.70	2.65	2.65	809,357
2023-11-01	2.70	2.70	2.70	2.70	764,523
2023-10-31	2.70	2.80	2.70	2.70	307,611
2023-10-30	2.70	2.70	2.70	2.70	235,862
2023-10-27	2.80	2.80	2.60	2.70	3,229,950
2023-10-26	2.80	2.80	2.80	2.80	1,122
2023-10-25	2.80	2.80	2.80	2.80	512,130
2023-10-24	2.80	2.80	2.60	2.80	379,981
2023-10-23	2.85	2.85	2.59	2.59	369,674
2023-10-20	2.85	2.69	2.69	2.69	668,609
2023-10-19	2.90	2.90	2.80	2.90	2,132,634
2023-10-18	3.35	3.35	2.90	2.90	2,073,676
2023-10-17	3.65	3.65	3.35	3.35	668,111
2023-10-16	3.65	3.65	3.65	3.65	611,901
2023-10-13	3.65	3.65	3.60	3.65	675,091
2023-10-12	3.65	3.65	3.60	3.65	196,554
2023-10-11	3.70	3.70	3.65	3.65	581,038
2023-10-10	3.70	3.70	3.70	3.70	168,766
2023-10-09	3.70	3.70	3.70	3.70	11,366
2023-10-06	3.70	3.65	3.65	3.65	158,001
2023-10-05	3.70	3.70	3.70	3.70	533,378
2023-10-04	3.70	3.70	3.70	3.70	301,515
2023-10-03	3.70	3.87	3.60	3.65	1,420,652
2023-10-02	3.75	3.75	3.70	3.70	561,512
2023-09-29	3.75	3.75	3.75	3.75	46,883
2023-09-28	3.75	3.75	3.75	3.75	9,754
2023-09-27	3.75	3.75	3.70	3.75	423,857
2023-09-26	3.70	3.75	3.70	3.75	1,157,337
2023-09-25	3.85	3.85	3.70	3.70	2,545,729
2023-09-22	3.85	3.85	3.85	3.85	95,028
2023-09-21	3.85	3.85	3.85	3.85	6,566
2023-09-20	3.85	3.85	3.85	3.85	181,519
2023-09-19	3.90	3.90	3.85	3.85	140,878
2023-09-18	4.05	4.05	3.90	3.90	1,179,139
2023-09-15	4.10	4.00	4.00	4.00	363,268
2023-09-14	4.10	4.10	4.10	4.10	287,111
2023-09-13	4.40	4.40	4.10	4.10	544,871
2023-09-12	4.45	4.45	4.40	4.40	422,051
2023-09-11	4.40	4.59	4.40	4.40	1,476,572
2023-09-08	4.45	4.45	4.45	4.45	14,298
2023-09-07	4.55	4.55	4.45	4.45	342,938
2023-09-06	4.65	4.65	4.55	4.55	886,465
2023-09-05	4.95	4.95	4.65	4.65	1,311,205
2023-09-04	5.05	5.30	4.84	4.95	1,146,431
2023-09-01	5.15	5.20	5.20	5.20	196,578
2023-08-31	5.15	5.15	5.15	5.15	153,282
2023-08-30	5.15	5.30	5.15	5.15	293,386
2023-08-29	5.15	5.15	5.10	5.15	190,358
2023-08-28	5.15	5.15	5.15	5.15	0
2023-08-25	5.15	5.15	5.15	5.15	393,182
2023-08-24	5.20	5.20	5.15	5.15	163,674
2023-08-23	5.40	5.40	5.20	5.20	128,539
2023-08-22	5.40	5.40	5.40	5.40	7,475
2023-08-21	5.40	5.40	5.40	5.40	35,687
2023-08-18	5.40	5.40	5.40	5.40	51,931
2023-08-17	5.40	5.40	5.40	5.40	2,037
2023-08-16	5.40	5.40	5.40	5.40	47,537
2023-08-15	5.40	5.40	5.40	5.40	1,790
2023-08-14	5.40	5.40	5.40	5.40	26,677
2023-08-11	5.40	5.40	5.40	5.40	15,835
2023-08-10	5.40	5.40	5.40	5.40	117,663
2023-08-09	5.40	5.40	5.40	5.40	99,127
2023-08-08	5.40	5.40	5.30	5.40	330,821
2023-08-07	5.40	5.40	5.20	5.40	944,583
2023-08-04	5.40	5.40	5.40	5.40	122,813
2023-08-03	5.40	5.40	5.40	5.40	413,543
2023-08-02	5.40	5.40	5.40	5.40	159,467
2023-08-01	5.55	5.50	5.40	5.40	248,015
2023-07-31	5.55	5.55	5.55	5.55	88,523
2023-07-28	5.80	5.80	5.55	5.55	526,548
2023-07-27	5.80	5.80	5.80	5.80	55,476
2023-07-26	5.85	6.00	5.80	5.80	1,161,081
2023-07-25	5.90	5.90	5.85	5.85	1,305,413
2023-07-24	5.90	5.98	5.90	5.90	694,027
2023-07-21	5.95	5.95	5.90	5.90	485,577
2023-07-20	5.95	5.95	5.95	5.95	149,520
2023-07-19	5.95	5.95	5.95	5.95	232,888
2023-07-18	5.95	5.95	5.95	5.95	42,610
2023-07-17	5.95	5.95	5.95	5.95	83,588
2023-07-14	6.00	6.00	5.95	5.95	472,382
2023-07-13	6.00	6.00	6.00	6.00	312,259
2023-07-12	6.10	6.10	6.00	6.00	298,817
2023-07-11	6.10	6.10	6.10	6.10	169,414
2023-07-10	6.15	6.15	6.10	6.10	55,129
2023-07-07	6.15	6.15	6.15	6.15	12,460
2023-07-06	6.15	6.15	6.15	6.15	62,871
2023-07-05	6.20	6.20	6.15	6.15	51,181
2023-07-04	6.20	6.30	6.20	6.20	23,584
2023-07-03	6.20	6.20	6.20	6.20	20,862
2023-06-30	6.20	6.20	6.20	6.20	25,545
2023-06-29	6.40	6.40	6.20	6.20	963,367
2023-06-28	6.28	6.45	6.28	6.40	137,754
2023-06-27	6.55	6.55	6.45	6.45	124,375
2023-06-26	6.75	6.75	6.55	6.55	126,710
2023-06-23	6.85	6.85	6.75	6.75	295,535
2023-06-22	6.90	6.90	6.85	6.85	104,765
2023-06-21	7.05	7.05	6.90	6.90	172,532
2023-06-20	7.05	7.05	7.05	7.05	198
2023-06-19	7.05	7.05	7.05	7.05	37,651
2023-06-16	7.05	7.10	7.00	7.05	98,059
2023-06-15	7.15	7.15	7.05	7.05	219,832
2023-06-14	7.15	7.15	7.15	7.15	72,281
2023-06-13	7.25	7.25	7.10	7.15	513,219
2023-06-12	7.35	7.35	7.25	7.25	396,122
2023-06-09	7.35	7.35	7.35	7.35	17,438
2023-06-08	7.35	7.35	7.35	7.35	17,242
2023-06-07	7.35	7.20	7.20	7.35	54,312
2023-06-06	7.35	7.35	7.35	7.35	103,756
2023-06-05	7.35	7.35	7.35	7.35	104,618
2023-06-02	7.35	7.35	7.35	7.35	14,450
2023-06-01	7.35	7.35	7.35	7.35	301,095
2023-05-31	7.45	7.45	7.35	7.35	156,128
2023-05-30	7.50	7.50	7.45	7.45	297,000
2023-05-29	7.50	7.50	7.50	7.50	0
2023-05-26	7.60	7.60	7.50	7.50	87,085
2023-05-25	7.60	7.60	7.60	7.60	11,153
2023-05-24	7.60	7.60	7.60	7.60	76,604
2023-05-23	7.75	7.75	7.60	7.60	265,925
2023-05-22	7.85	7.85	7.75	7.75	319,645
2023-05-19	7.85	7.85	7.85	7.85	127,889
2023-05-18	7.85	7.85	7.85	7.85	77,886
2023-05-17	7.85	7.85	7.85	7.85	234,457
2023-05-16	8.00	8.00	7.85	7.85	173,150
2023-05-15	7.35	8.05	8.00	8.00	960,214
2023-05-12	6.85	7.35	6.85	7.35	1,260,333
2023-05-11	6.50	6.85	6.50	6.85	299,825
2023-05-10	6.35	6.50	6.35	6.50	312,690
2023-05-09	6.25	6.35	6.25	6.35	33,922
2023-05-08	6.20	6.20	6.20	6.20	0
2023-05-05	6.15	6.20	6.15	6.20	117,154
2023-05-04	6.15	6.15	6.15	6.15	377,487
2023-05-03	6.15	6.15	6.15	6.15	571,844
2023-05-02	6.15	6.15	6.15	6.15	42,284
2023-05-01	6.15	6.15	6.15	6.15	0
2023-04-28	6.15	6.15	6.15	6.15	295,015
2023-04-27	6.20	6.20	6.15	6.15	347,835
2023-04-26	6.20	6.20	6.20	6.20	109,436
2023-04-25	6.25	6.25	6.20	6.20	73,601
2023-04-24	6.30	6.30	6.25	6.25	103,349
2023-04-21	6.30	6.30	6.30	6.30	125,925
2023-04-20	6.30	6.30	6.30	6.30	29,247
2023-04-19	6.40	6.40	6.30	6.30	421,547
2023-04-18	6.40	6.40	6.40	6.40	305,040
2023-04-17	6.40	6.40	6.40	6.40	703,204
2023-04-14	6.50	6.50	6.40	6.40	194,104
2023-04-13	6.50	6.50	6.50	6.50	92,059
2023-04-12	6.50	6.50	6.40	6.40	86,278
2023-04-11	6.55	6.50	6.38	6.50	194,482
2023-04-10	6.50	6.50	6.50	6.50	0
2023-04-07	6.50	6.50	6.50	6.50	0
2023-04-06	6.60	6.50	6.50	6.50	174,273
2023-04-05	6.60	6.60	6.60	6.60	230,248
2023-04-04	6.60	6.60	6.60	6.60	411,398
2023-04-03	6.60	6.50	6.50	6.50	416,526
2023-03-31	6.60	6.60	6.60	6.60	468,618
2023-03-30	6.60	6.60	6.60	6.60	425,308
2023-03-29	6.60	6.60	6.60	6.60	130,874
2023-03-28	6.80	6.80	6.60	6.60	90,748
2023-03-27	6.80	6.80	6.80	6.80	41,703
2023-03-24	6.90	6.90	6.80	6.80	1,189,418
2023-03-23	7.05	7.05	6.90	6.90	58,145
2023-03-22	7.05	7.05	7.05	7.05	39,198
2023-03-21	7.05	7.00	7.00	7.00	32,881
2023-03-20	7.05	7.05	7.05	7.05	152,165
2023-03-17	6.85	7.05	6.85	7.05	301,028
2023-03-16	6.65	6.85	6.65	6.85	444,791
2023-03-15	6.60	6.65	6.60	6.65	878,862
2023-03-14	6.55	6.60	6.45	6.60	2,135,516
2023-03-13	6.85	6.70	6.55	6.55	1,378,419
2023-03-10	6.85	6.85	6.75	6.85	562,400
2023-03-09	7.00	7.00	6.80	6.80	1,236,171
2023-03-08	7.60	7.55	6.85	6.90	1,744,852
2023-03-07	8.60	8.20	7.60	7.70	1,188,712
2023-03-06	8.25	8.90	8.65	8.90	943,187
2023-03-03	8.25	8.25	8.25	8.25	1,249,136
2023-03-02	8.15	8.35	8.15	8.25	1,051,493
2023-03-01	7.85	8.25	7.85	8.15	603,380
2023-02-28	7.70	8.16	7.85	7.85	410,685
2023-02-27	7.50	7.86	7.30	7.86	233,066
2023-02-24	7.45	7.50	7.45	7.50	118,311
2023-02-23	7.35	7.45	7.35	7.45	939,906
2023-02-22	7.35	7.35	7.35	7.35	220,766
2023-02-21	7.35	7.35	7.35	7.35	121,801
2023-02-20	7.15	7.35	7.15	7.35	247,063
2023-02-17	7.15	7.44	7.15	7.15	120,905
2023-02-16	7.15	7.10	7.10	7.10	56,767
2023-02-15	7.15	7.15	7.15	7.15	132,444
2023-02-14	7.60	7.60	7.15	7.15	503,086
2023-02-13	7.65	7.60	7.40	7.60	681,265
2023-02-10	7.45	7.96	7.70	7.70	1,110,747
2023-02-09	7.00	7.66	7.66	7.66	677,764
2023-02-08	6.40	6.66	6.66	6.66	989,125
2023-02-07	6.30	6.40	6.30	6.40	179,944
2023-02-06	6.30	6.40	6.25	6.30	812,590
2023-02-03	6.30	6.30	6.30	6.30	3,439,387
2023-02-02	6.40	6.40	6.30	6.30	449,954
2023-02-01	6.25	6.30	6.20	6.30	403,087
2023-01-31	5.80	6.25	5.80	6.25	1,205,341
2023-01-30	5.80	5.80	5.80	5.80	194,052
2023-01-27	5.80	5.80	5.70	5.80	413,106
2023-01-26	5.85	5.85	5.75	5.80	433,224
2023-01-25	5.85	6.10	5.85	5.85	468,514
2023-01-24	5.90	5.90	5.80	5.85	572,940
2023-01-23	6.00	5.90	5.90	5.90	170,415
2023-01-20	6.00	6.00	6.00	6.00	542,727
2023-01-19	5.65	6.00	5.75	6.00	1,985,910
2023-01-18	5.45	5.90	5.40	5.90	1,993,700
2023-01-17	5.90	5.90	5.05	5.40	17,572,167
2023-01-16	7.40	7.40	7.40	7.40	390,168
2023-01-13	7.40	7.40	7.40	7.40	1,816,045
2023-01-12	7.45	7.44	7.40	7.40	437,900
2023-01-11	7.55	7.55	7.45	7.45	150,868
2023-01-10	7.55	7.55	7.55	7.55	203,819
2023-01-09	7.65	7.65	7.40	7.55	904,108
2023-01-06	7.70	7.70	7.60	7.65	390,696
2023-01-05	7.70	7.70	7.62	7.70	132,243
2023-01-04	7.85	7.70	7.68	7.70	643,881
2023-01-03	7.90	8.06	7.85	7.85	388,729
2023-01-02	7.90	7.90	7.90	7.90	0
2022-12-30	8.08	8.08	7.90	7.90	25,635
2022-12-29	7.80	7.90	7.80	7.90	201,668
2022-12-28	8.10	8.10	7.80	7.80	317,453
2022-12-27	8.10	8.10	8.10	8.10	0
2022-12-26	8.10	8.10	8.10	8.10	0
2022-12-23	8.10	8.10	8.10	8.10	30,050
2022-12-22	8.10	8.10	8.00	8.10	52,895
2022-12-21	8.10	8.10	8.10	8.10	31,075
2022-12-20	8.10	8.10	8.10	8.10	142,785
2022-12-19	8.05	8.10	7.95	8.10	222,161
2022-12-16	8.15	8.05	8.00	8.05	1,243,466
2022-12-15	8.30	8.30	8.15	8.15	222,127
2022-12-14	8.30	8.30	8.25	8.25	81,532
2022-12-13	8.30	8.10	8.10	8.10	130,755
2022-12-12	8.40	8.40	8.25	8.25	187,387
2022-12-09	8.40	8.40	8.40	8.40	12,586
2022-12-08	8.40	8.40	8.40	8.40	533,252
2022-12-07	8.40	8.40	8.40	8.40	81,709
2022-12-06	8.40	8.40	8.40	8.40	171,126
2022-12-05	8.40	8.40	8.40	8.40	48,758
2022-12-02	8.35	8.40	8.35	8.40	1,162,532
2022-12-01	8.35	8.35	8.20	8.35	206,841
2022-11-30	8.35	8.35	8.35	8.35	433,447
2022-11-29	8.35	8.35	8.35	8.35	123,364
2022-11-28	8.35	8.35	8.30	8.35	318,098
2022-11-25	8.35	8.35	8.35	8.35	1,200,201
2022-11-24	8.40	8.40	8.35	8.35	303,751
2022-11-23	8.45	8.60	8.40	8.40	292,754
2022-11-22	8.45	8.45	8.45	8.45	16,151
2022-11-21	8.65	8.65	8.45	8.45	627,515
2022-11-18	8.55	8.65	8.55	8.65	2,666,927
2022-11-17	8.55	8.55	8.45	8.55	1,341,130
2022-11-16	8.70	8.70	8.50	8.55	695,183
2022-11-15	8.70	8.80	8.70	8.70	387,279
2022-11-14	9.15	8.80	8.55	8.70	1,970,374
2022-11-11	8.95	9.30	8.95	9.15	3,006,763
2022-11-10	8.65	8.80	8.65	8.80	666,259
2022-11-09	8.65	8.65	8.30	8.65	3,714,114
2022-11-08	8.90	8.94	8.60	8.60	1,279,844
2022-11-07	8.90	8.90	8.82	8.90	805,351
2022-11-04	9.00	8.90	8.90	8.90	137,849
2022-11-03	9.15	9.20	9.00	9.00	277,888
2022-11-02	9.10	9.15	9.08	9.15	323,716
2022-11-01	9.05	9.10	8.90	9.10	535,656
2022-10-31	9.30	9.30	9.02	9.05	211,623
2022-10-28	9.10	9.20	9.10	9.20	83,844
2022-10-27	9.20	9.20	9.20	9.20	271,001
2022-10-26	9.35	9.30	9.04	9.04	214,408
2022-10-25	9.35	9.35	9.20	9.30	251,668
2022-10-24	9.80	9.80	9.32	9.32	205,330
2022-10-21	10.25	10.25	9.80	9.80	322,135
2022-10-20	10.13	10.13	10.13	10.13	219,077
2022-10-19	11.50	11.00	10.13	10.13	1,121,601
2022-10-18	10.75	11.70	10.90	11.70	1,077,879
2022-10-17	10.63	10.88	10.63	10.88	272,032
2022-10-14	10.60	10.63	10.60	10.63	117,953
2022-10-13	10.40	10.60	10.40	10.60	210,576
2022-10-12	10.40	10.40	10.40	10.40	176,763
2022-10-11	10.40	10.40	10.10	10.40	95,119
2022-10-10	10.50	10.50	10.00	10.40	67,038
2022-10-07	10.75	10.75	10.40	10.40	421,452
2022-10-06	10.25	10.65	10.00	10.65	287,245
2022-10-05	10.25	10.25	10.25	10.25	232,285
2022-10-04	9.90	10.25	9.90	10.25	620,511
2022-10-03	10.25	10.25	9.90	9.90	414,655
2022-09-30	10.38	10.38	10.00	10.15	254,049
2022-09-29	10.88	10.75	10.63	10.63	727,635
2022-09-28	11.13	11.13	10.88	10.88	127,280
2022-09-27	11.13	11.13	11.13	11.13	56,221
2022-09-26	10.50	11.38	10.50	11.13	207,190
2022-09-23	11.38	11.38	11.00	11.38	42,731
2022-09-22	11.38	11.38	11.38	11.38	42,985
2022-09-21	11.63	11.63	11.38	11.38	268,774
2022-09-20	11.75	11.75	11.63	11.63	109,899
2022-09-19	11.75	11.75	11.75	11.75	0
2022-09-16	11.75	11.75	11.50	11.75	44,661
2022-09-15	11.88	11.88	11.50	11.75	211,720
2022-09-14	11.88	11.88	11.88	11.88	488,185
2022-09-13	11.88	11.88	11.88	11.88	147,146
2022-09-12	11.88	11.88	11.50	11.88	414,121
2022-09-09	11.88	11.88	11.88	11.88	34,937
2022-09-08	11.88	11.88	11.88	11.88	313,855
2022-09-07	11.88	11.88	11.50	11.88	116,427
2022-09-06	11.38	11.88	11.70	11.88	805,236
2022-09-05	12.25	12.25	11.38	11.38	386,089
2022-09-02	12.00	12.35	12.00	12.25	145,191
2022-09-01	12.38	12.00	12.00	12.00	95,021
2022-08-31	13.13	13.13	12.38	12.38	140,468
2022-08-30	13.25	13.25	13.00	13.00	742,812
2022-08-29	13.25	13.25	13.25	13.25	0
2022-08-26	13.38	13.00	13.00	13.25	137,251
2022-08-25	13.05	13.10	13.00	13.00	345,245
2022-08-24	13.15	13.15	13.05	13.05	314,837
2022-08-23	13.75	13.75	13.38	13.38	364,224
2022-08-22	14.25	14.25	13.75	13.75	398,890
2022-08-19	14.63	14.00	14.00	14.00	230,642
2022-08-18	14.00	14.60	14.00	14.60	132,219
2022-08-17	14.63	15.00	14.25	14.25	41,252
2022-08-16	14.63	14.25	14.25	14.63	338,744
2022-08-15	14.63	14.50	14.50	14.63	79,623
2022-08-12	14.63	14.63	14.63	14.63	12,555
2022-08-11	14.63	14.63	14.63	14.63	50,803
2022-08-10	14.10	14.63	14.10	14.63	145,518
2022-08-09	14.48	14.48	14.25	14.48	81,035
2022-08-08	14.75	14.75	14.38	14.48	327,833
2022-08-05	15.00	15.00	14.50	14.75	112,930
2022-08-04	15.00	14.60	14.60	15.00	124,938
2022-08-03	15.00	14.75	14.75	15.00	176,143
2022-08-02	14.75	14.50	14.50	14.50	507,215
2022-08-01	14.63	14.63	14.25	14.63	53,980
2022-07-29	14.50	14.63	14.50	14.63	73,781
2022-07-28	14.50	14.50	14.50	14.50	37,978
2022-07-27	14.50	14.50	14.50	14.50	192,822
2022-07-26	14.63	14.63	14.25	14.50	50,337
2022-07-25	14.75	15.00	14.63	14.63	12,589
2022-07-22	14.75	14.75	14.75	14.75	39,974
2022-07-21	15.40	15.40	15.40	14.75	67,977
2022-07-20	14.75	15.00	15.00	15.00	177,990
2022-07-19	14.50	14.75	14.50	14.75	232,264
2022-07-18	14.38	14.50	14.25	14.50	166,401
2022-07-15	14.38	14.38	14.25	14.38	41,682
2022-07-14	14.25	14.25	14.25	14.25	42,968
2022-07-13	14.25	14.25	14.25	14.25	100,508
2022-07-12	14.25	14.25	14.25	14.25	94,287
2022-07-11	14.25	14.25	14.25	14.25	21,086
2022-07-08	14.25	14.25	14.00	14.25	179,517
2022-07-07	14.25	14.25	14.25	14.25	44,493
2022-07-06	14.25	14.25	14.25	14.25	177,993
2022-07-05	14.38	14.00	14.00	14.00	256,407
2022-07-04	14.25	14.20	14.20	14.25	162,290
2022-07-01	14.25	14.10	14.10	14.25	27,207
2022-06-30	14.25	14.25	14.25	14.25	97,939
2022-06-29	14.25	14.30	14.30	14.30	297,172
2022-06-28	14.38	14.00	14.00	14.00	323,162
2022-06-27	14.75	14.50	14.20	14.38	212,121
2022-06-24	14.75	15.00	15.00	15.00	196,156
2022-06-23	14.90	14.75	14.70	14.75	222,097
2022-06-22	15.00	15.25	14.95	14.90	272,230
2022-06-21	15.63	15.10	15.10	15.25	274,356
2022-06-20	15.75	15.75	15.50	15.75	849,567
2022-06-17	15.75	15.95	15.95	15.95	259,966
2022-06-16	16.15	16.15	15.75	15.75	153,475
2022-06-15	16.25	16.25	16.15	16.15	354,254
2022-06-14	15.50	16.75	15.50	16.25	1,767,066
2022-06-13	15.25	15.25	15.15	15.15	585,757
2022-06-10	15.25	15.25	15.00	15.25	75,007
2022-06-09	15.25	15.25	15.00	15.25	621,286
2022-06-08	15.25	15.25	15.00	15.25	491,000
2022-06-07	15.13	15.25	14.75	15.25	328,668
2022-06-06	15.00	15.13	15.00	15.13	59,158
2022-06-03	15.00	15.00	15.00	15.00	0
2022-06-02	15.00	15.00	15.00	15.00	0
2022-06-01	15.00	15.00	14.50	15.00	82,863
2022-05-31	14.75	15.00	14.50	15.00	89,839
2022-05-30	14.75	14.75	14.50	14.75	800,758
2022-05-27	14.75	14.75	14.50	14.75	303,040
2022-05-26	14.75	14.60	14.60	14.60	415,617
2022-05-25	14.90	14.80	14.80	14.80	324,290
2022-05-24	15.15	15.15	15.00	15.15	133,206
2022-05-23	15.25	15.00	14.80	15.15	127,901
2022-05-20	15.15	15.15	15.00	15.15	195,768
2022-05-19	15.25	15.50	15.15	15.15	337,068
2022-05-18	15.75	15.75	15.25	15.25	248,690
2022-05-17	16.00	16.00	15.60	15.75	190,844
2022-05-16	15.68	15.75	15.50	15.75	459,553
2022-05-13	15.25	15.68	15.00	15.68	528,667
2022-05-12	17.00	17.00	15.15	15.15	1,340,958
2022-05-11	17.15	16.60	16.25	16.60	296,756
2022-05-10	17.05	17.25	17.00	17.15	306,682
2022-05-09	17.25	17.25	17.10	17.25	262,647
2022-05-06	17.38	17.38	17.25	17.38	126,967
2022-05-05	17.38	17.38	17.25	17.38	200,539
2022-05-04	17.50	17.40	17.30	17.38	417,724
2022-05-03	17.63	17.63	17.50	17.50	164,851
2022-05-02	17.63	17.63	17.63	17.63	0
2022-04-29	17.25	17.80	17.63	17.63	583,678
2022-04-28	17.38	17.10	17.00	17.10	137,367
2022-04-27	17.75	17.75	17.38	17.38	142,936
2022-04-26	17.38	17.75	17.50	17.63	90,560
2022-04-25	18.00	18.00	17.05	17.05	416,578
2022-04-22	18.25	18.25	18.00	18.00	234,243
2022-04-21	17.25	18.25	17.25	18.25	1,113,171
2022-04-20	17.75	17.30	17.30	17.25	412,696
2022-04-19	17.75	17.75	17.50	17.75	116,054
2022-04-18	17.75	17.75	17.75	17.75	0
2022-04-15	17.75	17.75	17.75	17.75	0
2022-04-14	17.75	17.75	17.75	17.75	215,525
2022-04-13	17.75	17.65	17.65	17.75	420,696
2022-04-12	17.75	17.70	17.70	17.75	387,553
2022-04-11	17.75	17.90	17.90	17.75	463,399
2022-04-08	17.75	17.75	17.75	17.75	210,502
2022-04-07	17.75	17.60	17.60	17.60	93,572
2022-04-06	17.75	18.00	18.00	17.75	169,169
2022-04-05	17.75	17.60	17.50	17.60	413,527
2022-04-04	17.75	17.80	17.80	17.80	696,080
2022-04-01	17.75	17.75	17.50	17.75	144,814
2022-03-31	18.00	18.00	17.85	17.75	1,977,198
2022-03-30	17.38	17.75	17.25	17.75	346,316
2022-03-29	17.10	17.63	17.00	17.38	2,851,101
2022-03-28	18.00	17.63	17.38	17.50	511,051
2022-03-25	18.00	18.25	18.00	18.00	205,306
2022-03-24	18.50	18.20	18.20	18.00	1,357,789
2022-03-23	18.50	18.40	18.25	18.40	1,304,705
2022-03-22	18.50	18.50	18.00	18.50	504,923
2022-03-21	19.00	19.00	18.50	18.50	275,771
2022-03-18	19.50	19.25	19.00	19.00	92,076
2022-03-17	19.25	19.50	19.25	19.50	458,144
2022-03-16	18.75	19.25	18.50	19.25	143,193
2022-03-15	19.25	19.13	18.50	18.50	196,335
2022-03-14	19.25	19.40	19.00	19.00	422,667
2022-03-11	19.25	19.25	19.00	19.25	95,944
2022-03-10	19.00	19.40	19.40	19.40	260,840
2022-03-09	18.50	19.00	18.00	19.00	696,519
2022-03-08	18.65	18.65	18.50	18.25	592,878
2022-03-07	19.25	18.45	18.45	18.25	1,225,404
2022-03-04	20.75	20.75	19.00	19.25	823,844
2022-03-03	20.75	21.50	20.50	20.50	765,987
2022-03-02	21.25	20.50	20.00	20.50	592,807
2022-03-01	21.50	21.50	21.00	21.00	844,795
2022-02-28	20.50	20.70	20.00	20.00	745,910
2022-02-25	20.25	20.50	19.95	20.10	804,458
2022-02-24	21.25	20.40	19.50	20.25	664,215
2022-02-23	21.25	21.25	20.50	21.00	91,831
2022-02-22	21.25	21.00	20.50	21.00	137,021
2022-02-21	21.50	21.50	21.00	21.00	383,769
2022-02-18	21.75	21.75	21.25	21.50	1,057,169
2022-02-17	22.00	21.70	21.70	21.70	163,245
2022-02-16	22.00	22.00	21.50	22.00	24,612
2022-02-15	21.70	21.70	21.70	22.00	142,432
2022-02-14	22.50	22.00	21.50	22.00	889,877
2022-02-11	22.60	22.60	22.20	22.40	256,369
2022-02-10	22.75	22.75	22.50	22.50	305,479
2022-02-09	22.25	22.60	22.35	22.60	561,440
2022-02-08	22.25	22.25	22.00	22.00	131,225
2022-02-07	23.25	22.75	22.00	22.00	478,023
2022-02-04	23.25	23.25	22.50	23.25	132,879
2022-02-03	23.25	23.25	22.50	23.25	137,768
2022-02-02	23.25	23.25	22.50	23.25	103,895
2022-02-01	22.70	22.70	22.50	23.25	100,545
2022-01-31	23.50	23.50	23.00	23.25	390,046
2022-01-28	22.25	23.40	22.50	23.40	465,169
2022-01-27	22.75	22.25	22.00	22.00	440,991
2022-01-26	22.75	22.50	22.50	22.75	128,850
2022-01-25	22.20	22.50	22.20	22.75	823,472
2022-01-24	23.25	22.50	22.50	22.50	1,150,325
2022-01-21	23.25	23.25	23.00	23.25	670,777
2022-01-20	23.50	23.50	23.25	23.25	905,027
2022-01-19	24.00	23.40	23.40	23.40	263,437
2022-01-18	24.00	24.00	23.50	24.00	436,191
2022-01-17	22.75	24.00	23.00	24.00	769,267
2022-01-14	22.75	23.00	22.50	23.00	268,797
2022-01-13	23.50	22.90	22.90	22.90	412,844
2022-01-12	23.75	23.60	23.40	23.60	365,694
2022-01-11	23.00	24.25	22.50	24.00	1,108,823
2022-01-10	22.75	23.00	22.00	23.00	811,209
2022-01-07	23.00	22.50	22.50	22.50	316,427
2022-01-06	23.00	23.00	23.00	22.75	314,026
2022-01-05	22.40	23.10	22.40	22.75	1,085,556
2022-01-04	23.40	23.40	22.50	23.00	1,092,262
2022-01-03	22.75	22.75	22.75	22.75	0
2021-12-31	23.00	23.00	22.50	22.75	122,527
2021-12-30	23.00	22.50	22.50	23.00	267,502
2021-12-29	22.25	23.20	23.00	23.00	1,382,517
2021-12-28	22.25	22.25	22.25	22.25	0
2021-12-27	22.25	22.25	22.25	22.25	0
2021-12-24	21.50	22.50	22.25	22.25	641,296
2021-12-23	20.50	22.90	21.20	22.00	2,649,414
2021-12-22	19.50	21.00	19.70	21.00	1,327,301
2021-12-21	19.00	19.75	19.25	19.25	1,048,835
2021-12-20	18.70	19.50	18.60	19.25	2,136,651
2021-12-17	18.25	18.25	18.00	18.25	223,474
2021-12-16	18.75	18.90	18.25	18.25	618,974
2021-12-15	19.00	19.00	19.00	19.00	340,274
2021-12-14	19.00	19.00	18.50	18.50	588,403
2021-12-13	19.75	19.75	19.00	19.00	362,210
2021-12-10	19.25	19.25	19.00	19.25	170,144
2021-12-09	20.25	19.25	19.00	19.25	2,012,963
2021-12-08	20.75	20.50	20.50	20.50	399,048
2021-12-07	20.00	20.50	20.50	20.50	936,788
2021-12-06	20.00	20.00	19.50	20.00	169,040
2021-12-03	20.00	19.50	19.50	19.50	530,003
2021-12-02	20.00	20.00	19.50	20.00	317,554
2021-12-01	20.00	20.00	19.50	20.00	468,089
2021-11-30	19.75	20.00	19.50	20.00	624,248
2021-11-29	20.00	19.60	19.50	20.00	786,295
2021-11-26	21.50	20.50	19.25	20.00	2,877,683
2021-11-25	22.00	21.70	21.70	22.00	120,682
2021-11-24	22.00	21.50	21.50	21.50	249,228
2021-11-23	22.00	21.60	21.60	22.00	471,270
2021-11-22	22.50	22.75	21.90	21.90	623,725
2021-11-19	23.75	23.25	22.75	22.75	540,524
2021-11-18	24.50	23.75	23.50	23.75	696,850
2021-11-17	24.75	24.50	24.00	24.25	1,212,771
2021-11-16	27.00	27.25	24.70	24.70	2,838,069
2021-11-15	25.50	26.70	26.25	26.70	1,755,876
2021-11-12	26.00	26.50	25.00	25.60	829,007
2021-11-11	26.75	27.00	26.20	26.20	1,106,644
2021-11-10	24.00	26.90	24.00	26.90	2,470,406
2021-11-09	24.50	24.50	24.50	24.50	160,574
2021-11-08	24.75	24.70	24.70	24.50	264,108
2021-11-05	24.00	24.75	24.00	24.75	814,788
2021-11-04	23.75	24.60	23.75	24.60	1,330,877
2021-11-03	22.75	24.25	23.10	24.00	1,627,180
2021-11-02	22.75	22.75	22.50	22.75	255,003
2021-11-01	23.00	23.00	22.50	22.75	304,564
2021-10-29	23.25	23.25	23.00	23.00	74,338
2021-10-28	23.25	23.25	23.00	23.25	229,767
2021-10-27	22.25	23.75	22.00	23.25	776,584
2021-10-26	22.25	22.60	22.00	22.60	264,799
2021-10-25	22.25	22.25	22.00	22.25	471,471
2021-10-22	22.50	23.00	22.30	22.30	588,470
2021-10-21	22.25	22.75	22.50	22.75	846,704
2021-10-20	23.50	22.10	22.10	22.10	876,608
2021-10-19	23.00	23.50	23.00	23.25	280,501
2021-10-18	24.00	23.75	23.50	23.50	269,542
2021-10-15	24.00	23.50	23.50	23.75	189,427
2021-10-14	24.00	23.70	23.70	23.75	221,330
2021-10-13	24.40	24.00	23.75	23.75	651,848
2021-10-12	24.50	24.75	24.00	24.00	587,902
2021-10-11	25.10	25.25	24.75	24.75	938,629
2021-10-08	25.15	25.25	24.60	25.10	2,665,809
2021-10-07	24.25	25.25	22.50	25.15	8,306,005
2021-10-06	22.50	22.50	22.00	22.50	2,089,040
2021-10-05	23.10	23.00	22.30	22.30	392,598
2021-10-04	23.10	23.70	22.80	22.80	493,823
2021-10-01	24.00	23.10	22.85	23.10	1,304,164
2021-09-30	24.50	24.50	23.40	24.00	721,192
2021-09-29	23.20	24.40	23.00	24.40	310,281
2021-09-28	22.00	23.50	22.10	23.00	820,841
2021-09-27	22.00	22.00	21.50	22.00	339,109
2021-09-24	22.00	22.00	21.60	22.00	389,111
2021-09-23	21.75	22.00	21.60	22.00	531,210
2021-09-22	21.75	21.75	21.50	21.75	135,231
2021-09-21	21.75	21.75	21.50	21.75	41,444
2021-09-20	22.30	22.30	21.75	21.75	459,433
2021-09-17	22.30	22.30	22.00	22.30	74,186
2021-09-16	22.40	22.40	22.20	22.30	946,696
2021-09-15	22.60	22.60	22.20	22.40	953,776
2021-09-14	22.75	22.40	22.20	22.20	600,761
2021-09-13	21.25	22.75	22.00	22.75	1,068,886
2021-09-10	21.60	22.10	21.10	21.10	1,053,644
2021-09-09	21.60	21.20	21.20	21.50	223,311
2021-09-08	21.30	21.60	21.20	21.60	445,839
2021-09-07	21.60	21.60	21.20	21.60	99,636
2021-09-06	21.60	21.30	21.00	21.60	226,457
2021-09-03	21.10	21.60	21.30	21.30	665,688
2021-09-02	21.35	21.25	21.10	21.10	377,783
2021-09-01	21.80	21.80	21.50	21.35	439,964
2021-08-31	21.80	21.80	21.80	21.80	57,317
2021-08-30	21.80	21.80	21.80	21.80	0
2021-08-27	21.80	21.60	21.60	21.80	326,564
2021-08-26	22.05	22.05	21.60	21.80	356,318
2021-08-25	22.05	21.60	21.60	22.05	162,750
2021-08-24	22.05	22.05	21.60	22.05	171,171
2021-08-23	22.00	22.05	21.80	22.00	411,600
2021-08-20	21.80	21.80	21.60	21.80	532,124
2021-08-19	22.25	22.05	21.60	21.80	397,487
2021-08-18	22.00	22.50	22.00	22.25	248,189
2021-08-17	23.40	23.40	22.50	22.50	391,906
2021-08-16	22.40	22.80	22.40	22.75	345,084
2021-08-13	23.50	23.50	23.00	23.00	201,662
2021-08-12	23.50	23.50	23.00	23.50	466,588
2021-08-11	23.50	23.50	23.00	23.50	317,328
2021-08-10	22.25	23.50	22.50	23.50	836,878
2021-08-09	22.75	22.50	22.00	22.25	647,665
2021-08-06	23.50	23.50	22.75	23.00	471,712
2021-08-05	24.00	23.60	23.10	23.50	808,332
2021-08-04	23.50	24.00	23.50	24.00	388,467
2021-08-03	23.50	23.75	23.50	23.75	737,222
2021-08-02	23.00	23.90	23.40	23.50	1,884,205
2021-07-30	22.25	23.00	22.25	23.00	1,078,920
2021-07-29	23.60	23.60	22.25	22.25	743,566
2021-07-28	21.00	23.80	21.00	23.00	2,678,209
2021-07-27	20.65	21.60	20.60	21.60	1,602,309
2021-07-26	20.30	21.00	20.30	21.00	2,228,488
2021-07-23	20.50	20.20	20.20	20.30	1,333,853
2021-07-22	21.20	21.20	20.75	20.75	827,565
2021-07-21	19.70	20.10	19.70	20.75	1,522,118
2021-07-20	20.35	20.00	20.00	19.90	1,116,583
2021-07-19	20.60	21.00	20.10	20.40	1,019,162
2021-07-16	21.00	21.25	20.80	20.85	601,782
2021-07-15	21.10	21.50	21.00	21.00	727,737
2021-07-14	21.65	21.00	20.90	21.00	2,111,885
2021-07-13	22.40	22.65	21.60	21.60	1,746,404
2021-07-12	22.75	22.50	22.50	22.50	334,988
2021-07-09	23.25	23.25	22.65	22.75	1,116,264
2021-07-08	23.60	23.60	23.25	23.25	1,111,414
2021-07-07	24.40	23.80	23.70	23.75	912,291
2021-07-06	26.00	26.50	24.40	24.40	2,734,751
2021-07-05	22.25	25.50	24.20	25.50	6,214,761
2021-07-02	22.80	22.80	22.00	22.25	735,120
2021-07-01	22.25	23.00	22.20	22.20	6,838,516
2021-06-30	21.35	21.20	21.10	21.10	1,154,367
2021-06-29	21.35	21.30	21.30	21.30	1,003,075
2021-06-28	21.50	21.60	21.40	21.40	1,318,188
2021-06-25	21.00	21.70	21.00	21.50	3,784,199
2021-06-24	21.50	22.00	21.35	21.35	1,235,717
2021-06-23	21.50	21.70	21.10	21.70	1,166,117
2021-06-22	21.50	21.75	21.40	21.75	1,050,119
2021-06-21	21.75	21.75	21.50	21.75	351,053
2021-06-18	21.50	21.75	21.50	21.75	1,111,957
2021-06-17	22.50	22.50	21.50	21.70	7,927,974
2021-06-16	22.00	22.00	21.00	21.75	2,312,526
2021-06-15	22.60	22.60	21.10	21.10	5,092,031
2021-06-14	22.25	22.25	21.50	21.50	6,946,763
2021-06-11	23.00	22.50	22.25	22.50	8,671,747
2021-06-10	23.25	23.50	23.00	23.50	608,018
2021-06-09	24.00	24.00	23.00	23.20	1,037,643
2021-06-08	22.30	23.60	22.25	23.60	2,060,770
2021-06-07	22.25	22.70	22.70	22.25	1,073,208
2021-06-04	23.00	23.00	21.60	22.00	1,045,724
2021-06-03	22.00	23.00	22.25	22.25	1,472,878
2021-06-02	22.10	22.25	22.00	22.10	392,481
2021-06-01	22.75	23.00	22.10	22.10	1,172,165
2021-05-28	22.75	23.00	22.50	23.00	1,754,790
2021-05-27	23.75	24.00	23.00	23.00	3,008,270
2021-05-26	23.00	24.50	21.50	24.00	14,099,911
2021-05-25	34.00	33.10	33.10	33.10	153,017
2021-05-24	34.00	34.00	33.20	34.00	432,163
2021-05-21	34.00	34.00	33.00	34.00	426,930
2021-05-20	34.00	34.30	33.10	33.10	140,466
2021-05-19	33.30	34.00	33.00	34.00	390,553
2021-05-18	36.00	36.00	34.00	34.00	164,769
2021-05-17	36.00	36.00	35.00	35.50	364,926
2021-05-14	37.00	37.00	36.50	36.50	606,186
2021-05-13	38.90	38.90	36.00	36.20	835,599
2021-05-12	36.20	40.00	36.00	38.00	3,785,291
2021-05-11	34.20	37.00	33.50	36.50	2,769,867
2021-05-10	30.75	32.00	32.00	32.00	527,522
2021-05-07	30.50	30.75	30.00	30.75	302,934
2021-05-06	28.75	30.40	29.50	30.40	837,177
2021-05-05	28.50	29.50	28.90	29.50	264,482
2021-05-04	28.30	28.50	28.30	28.40	697,007
2021-04-30	29.00	29.00	28.00	28.50	533,087
2021-04-29	30.50	30.50	28.50	28.50	291,551
2021-04-28	29.50	30.00	29.00	29.00	250,812
2021-04-27	29.50	30.00	29.10	30.00	125,408
2021-04-26	29.75	29.30	29.30	29.30	314,792
2021-04-23	30.90	30.90	30.00	29.75	272,698
2021-04-22	29.50	30.00	29.50	30.00	220,365
2021-04-21	30.80	31.00	30.00	30.25	301,868
2021-04-20	31.25	31.25	30.50	30.75	193,226
2021-04-19	31.25	31.25	30.50	31.25	380,908
2021-04-16	31.25	31.25	30.50	31.25	393,984
2021-04-15	31.25	32.00	30.50	32.00	163,309
2021-04-14	32.00	32.00	32.00	31.25	327,835
2021-04-13	30.50	32.00	32.00	32.00	1,152,118
2021-04-12	29.75	31.00	30.10	30.40	569,203
2021-04-09	29.80	30.50	29.75	30.50	414,303
2021-04-08	30.00	30.50	29.10	29.75	178,957
2021-04-07	30.00	30.50	29.10	29.10	373,713
2021-04-06	30.00	30.50	29.00	30.00	340,592
2021-04-01	30.00	30.00	30.00	29.75	201,351
2021-03-31	31.00	31.00	29.50	29.75	213,090
2021-03-30	29.60	29.75	29.60	29.60	162,065
2021-03-29	29.50	29.75	29.00	29.75	196,395
2021-03-26	28.20	30.00	28.20	30.00	410,272
2021-03-25	30.00	30.25	29.00	29.00	397,576
2021-03-24	31.00	30.10	30.10	30.10	185,954
2021-03-23	30.30	30.75	30.00	30.00	368,670
2021-03-22	31.00	30.60	30.60	30.60	291,126
2021-03-19	31.00	31.40	30.00	30.00	233,218
2021-03-18	31.50	31.50	30.80	30.80	424,179
2021-03-17	31.00	31.00	30.50	31.00	868,223
2021-03-16	30.50	31.00	31.00	30.50	945,766
2021-03-15	30.50	30.50	30.00	30.50	757,715
2021-03-12	30.10	30.75	30.00	30.00	751,718
2021-03-11	30.60	31.50	30.50	30.75	807,824
2021-03-10	34.00	34.00	32.00	32.00	706,143
2021-03-09	34.00	34.00	33.60	34.00	645,750
2021-03-08	34.00	34.70	34.00	34.50	992,387
2021-03-05	33.00	35.00	32.25	33.00	1,961,938
2021-03-04	27.50	32.20	28.50	32.20	3,791,955
2021-03-03	28.50	28.50	28.30	28.30	580,148
2021-03-02	27.80	28.50	27.00	28.50	850,548
2021-03-01	26.25	28.80	26.75	28.80	1,270,465
2021-02-26	25.50	26.00	25.50	26.00	726,670
2021-02-25	26.00	26.00	26.00	25.50	508,693
2021-02-24	25.00	26.00	25.00	25.00	459,723
2021-02-23	27.00	27.00	25.70	25.70	1,388,620
2021-02-22	25.75	27.00	25.30	27.00	1,078,075
2021-02-19	26.80	26.80	25.50	25.50	400,249
2021-02-18	26.50	26.90	26.00	26.00	390,662
2021-02-17	26.90	26.90	26.30	26.90	827,583
2021-02-16	26.00	26.90	25.50	26.50	861,305
2021-02-15	23.00	25.50	23.00	25.50	1,309,349
2021-02-12	24.75	24.00	24.00	24.00	478,967
2021-02-11	25.50	25.25	24.75	24.75	371,461
2021-02-10	25.50	25.50	25.00	25.50	417,404
2021-02-09	26.75	25.50	25.10	25.10	871,647
2021-02-08	27.00	27.80	27.00	27.00	1,341,065
2021-02-05	23.75	26.80	25.50	26.80	1,840,564
2021-02-04	21.50	24.10	22.00	24.10	892,346
2021-02-03	20.90	21.50	20.00	21.50	589,062
2021-02-02	20.70	21.25	20.00	20.90	708,106
2021-02-01	19.25	20.25	19.95	19.95	479,198
2021-01-29	19.50	20.00	19.00	19.00	378,604
2021-01-28	18.50	18.50	18.50	18.50	401,992
2021-01-27	20.50	20.50	18.50	18.50	9,531,830
2021-01-26	19.25	20.50	19.00	20.50	506,901
2021-01-25	19.75	20.00	19.05	19.25	500,943
2021-01-22	20.40	20.50	19.50	20.00	776,581
2021-01-21	22.50	21.50	21.50	21.50	554,146
2021-01-20	22.50	22.50	22.50	22.50	223,424
2021-01-19	22.50	22.50	22.50	22.50	333,908
2021-01-18	22.50	23.50	23.50	23.50	137,812
2021-01-15	22.50	22.50	22.50	22.50	78,718
2021-01-14	22.75	22.75	22.50	22.50	433,991
2021-01-13	23.00	23.00	22.60	22.75	150,151
2021-01-12	24.00	24.00	22.80	22.80	240,967
2021-01-11	23.00	23.50	23.50	23.50	285,476
2021-01-08	22.00	23.00	23.00	23.00	358,302
2021-01-07	22.50	22.50	21.40	22.00	321,787
2021-01-06	21.50	22.50	21.50	22.50	317,502
2021-01-05	21.50	22.00	20.60	22.00	540,425
2021-01-04	24.00	24.00	21.00	21.00	602,286
2020-12-31	24.00	24.00	23.00	23.50	90,488
2020-12-30	23.00	24.50	23.00	24.00	470,032
2020-12-29	23.70	25.25	22.00	23.70	1,484,728
2020-12-24	22.00	22.50	21.00	22.50	355,996
2020-12-23	21.10	22.00	21.00	22.00	191,487
2020-12-22	20.50	22.00	20.50	22.00	580,990
2020-12-21	22.00	21.60	20.00	21.60	1,417,011
2020-12-18	22.00	23.40	22.00	22.50	480,248
2020-12-17	19.00	22.60	21.00	22.25	713,615
2020-12-16	20.00	20.25	20.00	20.25	741,143
2020-12-15	22.75	21.25	20.50	20.50	932,018
2020-12-14	22.10	22.50	22.10	22.50	331,520
2020-12-11	24.00	24.90	22.00	23.00	927,928
2020-12-10	26.50	27.00	25.15	25.15	549,462
2020-12-09	26.00	26.00	26.00	26.50	75,720
2020-12-08	27.50	28.50	26.00	26.00	1,006,870
2020-12-07	27.50	30.00	29.00	29.00	1,416,984
2020-12-04	26.80	28.00	25.00	27.50	1,214,854
2020-12-03	24.50	26.50	25.00	25.50	1,076,257
2020-12-02	23.50	24.80	22.70	24.80	630,404
2020-12-01	23.50	24.00	23.00	23.00	412,478
2020-11-30	23.25	24.00	22.90	23.00	760,742
2020-11-27	25.00	25.00	22.80	23.50	2,576,498
2020-11-26	23.50	25.50	23.75	25.50	1,427,036
2020-11-25	22.20	23.25	22.20	23.25	222,548
2020-11-24	22.50	22.50	22.20	22.50	639,706
2020-11-23	21.00	22.00	21.00	22.00	907,525
2020-11-20	22.50	22.50	21.30	21.75	376,773
2020-11-19	23.00	23.00	21.50	22.00	1,445,924
2020-11-18	20.25	22.30	20.75	22.30	1,533,663
2020-11-17	20.50	20.50	20.20	20.20	1,705,044
2020-11-16	17.38	20.50	20.50	20.50	4,053,360
2020-11-13	16.13	17.20	15.70	17.20	965,044
2020-11-12	16.80	16.80	15.75	16.00	1,073,073
2020-11-11	15.63	16.75	16.00	16.00	1,768,979
2020-11-10	13.50	16.00	14.25	16.00	2,229,093
2020-11-09	9.75	14.70	12.50	14.70	5,190,048
2020-11-06	9.00	9.75	8.50	9.75	876,605
2020-11-05	9.00	9.00	8.50	9.00	79,917
2020-11-04	9.00	9.00	9.00	9.00	1,134,665
2020-11-03	9.00	9.00	9.00	9.00	1,103,385
2020-11-02	9.02	9.05	8.50	9.00	1,182,240
2020-10-30	9.50	9.75	9.00	9.75	1,847,703
2020-10-29	9.50	9.50	9.50	9.50	122,180
2020-10-28	9.65	9.75	9.50	9.75	1,257,637
2020-10-27	8.75	9.75	9.25	9.65	952,379
2020-10-26	9.88	9.90	9.90	9.90	489,707
2020-10-23	9.75	10.25	10.25	9.88	196,832
2020-10-22	10.13	10.13	9.75	9.75	181,320
2020-10-21	10.13	10.00	10.00	10.13	157,869
2020-10-20	10.13	10.13	10.00	10.13	14,388
2020-10-16	10.50	10.50	10.00	10.25	133,475
2020-10-15	11.00	10.75	10.50	10.50	239,636
2020-10-14	10.90	11.00	10.50	11.00	397,517
2020-10-13	10.50	10.50	10.00	10.50	682,063
2020-10-12	10.50	10.50	10.00	10.50	1,383,955
2020-10-09	11.40	11.40	11.00	10.50	1,114,666
2020-10-08	12.00	12.00	11.50	11.50	705,047
2020-10-07	11.50	12.00	12.00	12.00	1,458,218
2020-10-06	10.75	11.70	11.25	11.70	1,007,807
2020-10-05	10.00	11.00	10.00	11.00	1,036,072
2020-10-02	9.88	10.15	9.88	10.15	650,966
2020-10-01	9.75	9.88	9.30	9.88	763,668
2020-09-30	10.00	10.00	9.60	9.80	1,213,270
2020-09-29	9.88	10.00	10.00	10.00	2,158,790
2020-09-28	9.75	10.00	9.50	10.00	1,190,323
2020-09-25	10.75	11.00	9.50	9.50	4,695,385
2020-09-24	10.50	11.00	10.63	11.00	1,130,668
2020-09-23	11.60	12.25	10.25	10.50	5,957,805
2020-09-22	13.25	13.25	12.00	12.25	607,034
2020-09-21	14.00	14.00	13.00	13.00	610,057
2020-09-18	14.13	14.00	14.00	14.00	636,800
2020-09-17	14.13	13.70	13.70	13.70	683,337
2020-09-16	14.13	14.00	14.00	14.00	143,356
2020-09-15	13.30	14.13	13.30	14.00	288,207
2020-09-14	14.25	14.00	14.00	14.00	242,601
2020-09-11	14.00	14.13	13.75	14.00	4,134,685
2020-09-10	13.75	14.00	13.75	14.00	1,118,291
2020-09-09	15.00	15.00	13.75	14.00	1,262,940
2020-09-08	15.00	15.20	15.20	15.13	380,665
2020-09-07	15.13	15.13	15.00	15.13	236,745
2020-09-04	15.13	15.25	15.00	15.25	3,100,644
2020-09-03	14.75	15.38	15.00	15.13	6,614,928
2020-09-02	15.63	15.25	14.50	14.63	460,459
2020-09-01	16.00	15.63	15.00	15.63	583,147
2020-08-28	16.20	17.00	16.00	16.00	408,770
2020-08-27	17.00	17.00	16.50	17.00	124,895
2020-08-26	17.00	16.50	16.50	17.00	94,949
2020-08-25	17.35	17.35	16.45	17.00	229,733
2020-08-24	16.95	17.25	16.50	17.00	714,172
2020-08-21	17.25	17.50	17.00	17.50	174,593
2020-08-20	17.25	17.50	17.00	17.50	56,413
2020-08-19	17.50	17.50	17.00	17.50	97,196
2020-08-18	17.50	17.85	17.00	17.50	472,064
2020-08-17	17.50	17.50	17.00	17.50	874,668
2020-08-14	17.25	17.50	16.75	17.50	581,069
2020-08-13	16.13	17.38	16.00	17.38	711,859
2020-08-12	16.13	16.25	15.75	16.13	713,887
2020-08-11	16.13	16.13	15.75	16.13	419,227
2020-08-10	15.75	16.13	15.75	16.13	215,380
2020-08-07	16.25	16.00	16.00	16.25	329,307
2020-08-06	16.50	16.25	16.00	16.25	371,500
2020-08-05	16.75	16.45	16.00	16.50	1,196,927
2020-08-04	16.75	16.00	16.00	16.75	239,390
2020-08-03	17.50	17.50	16.80	16.75	387,735
2020-07-31	16.50	17.35	17.25	17.00	1,009,444
2020-07-30	17.00	16.90	16.90	17.00	496,131
2020-07-29	17.13	17.00	15.75	17.00	2,231,741
2020-07-28	18.25	18.00	18.00	17.13	1,746,172
2020-07-27	19.00	18.50	18.00	18.25	2,073,579
2020-07-24	19.95	20.00	17.00	18.35	1,939,584
2020-07-23	20.30	20.40	18.90	19.23	1,008,471
2020-07-22	20.00	20.10	19.60	19.93	217,386
2020-07-21	19.65	20.20	19.60	19.80	301,229
2020-07-20	21.20	21.20	19.60	20.60	92,155
2020-07-17	20.05	20.60	20.05	20.60	66,784
2020-07-16	19.85	20.50	19.85	20.05	273,357
2020-07-15	20.30	20.30	19.50	20.23	500,192
2020-07-14	20.90	21.00	20.10	20.25	202,773
2020-07-13	21.90	21.90	20.10	20.40	380,729
2020-07-10	20.70	21.00	20.30	20.75	1,299,197
2020-07-09	23.20	23.20	20.50	20.75	463,118
2020-07-08	23.10	23.80	21.90	22.50	720,175
2020-07-07	23.40	24.90	23.30	23.45	185,888
2020-07-06	25.00	25.00	23.40	24.70	126,325
2020-07-03	25.00	26.20	24.00	24.50	318,863
2020-07-02	25.40	25.50	24.40	24.50	277,358
2020-07-01	25.20	26.50	24.00	25.50	347,142
2020-06-30	24.90	24.90	23.80	24.55	669,263
2020-06-29	25.00	25.00	24.10	25.25	463,135
2020-06-26	26.90	26.90	25.10	25.75	613,252
2020-06-25	27.10	27.10	25.00	27.25	485,677
2020-06-24	29.00	29.00	25.60	28.20	429,717
2020-06-23	27.50	30.00	26.10	28.20	2,572,998
2020-06-22	26.30	27.50	25.10	26.40	1,232,880
2020-06-19	24.90	26.30	24.40	24.70	584,769
2020-06-18	26.90	27.00	24.10	24.60	461,867
2020-06-17	27.00	27.00	25.60	25.95	353,615
2020-06-16	27.00	27.00	25.10	25.95	790,114
2020-06-15	25.70	25.80	25.00	25.65	535,136
2020-06-12	26.90	27.00	25.10	26.15	1,292,028
2020-06-11	27.00	27.00	24.00	25.60	777,708
2020-06-10	28.00	28.50	26.90	26.75	651,831
2020-06-09	27.00	27.90	25.60	27.50	1,219,095
2020-06-08	31.00	32.80	28.90	28.05	2,657,017
2020-06-05	25.00	30.00	22.00	29.00	6,855,866
2020-06-04	33.20	35.90	33.20	34.10	236,779
2020-06-03	35.30	35.30	33.20	34.95	415,377
2020-06-02	36.10	36.40	33.10	33.65	739,459
2020-06-01	37.80	39.00	35.00	36.50	767,380
2020-05-29	37.50	39.50	32.50	38.90	1,814,940
2020-05-28	27.40	41.60	27.40	38.90	3,276,967
2020-05-27	22.40	28.30	21.20	21.90	1,811,705
2020-05-26	18.90	22.50	18.90	21.90	2,564,145
2020-05-22	18.95	19.00	17.05	18.10	148,041
2020-05-21	19.70	19.70	17.50	18.10	341,095
2020-05-20	19.20	19.95	18.00	18.78	283,674
2020-05-19	19.00	19.95	18.05	18.50	651,817
2020-05-18	17.45	18.50	16.55	18.25	461,383
2020-05-15	17.00	17.00	15.55	16.95	169,276
2020-05-14	17.85	17.85	15.80	16.65	285,087
2020-05-13	18.50	18.50	16.50	17.50	227,289
2020-05-12	18.00	18.85	17.10	17.80	466,545
2020-05-11	19.50	19.50	17.95	18.98	576,419
2020-05-07	19.30	19.35	18.85	19.40	800,181
2020-05-06	19.90	19.90	19.15	19.35	1,207,310
2020-05-05	19.35	19.50	19.00	19.18	443,464
2020-05-04	19.00	20.50	18.95	19.63	485,071
2020-04-30	20.00	20.80	19.00	20.25	417,585
2020-04-29	20.20	20.20	19.10	20.25	555,697
2020-04-28	19.25	20.10	19.25	19.65	348,308
2020-04-27	20.00	20.60	19.10	19.65	285,075
2020-04-24	19.10	20.10	19.10	20.30	241,871
2020-04-23	20.00	20.50	19.25	19.60	541,374
2020-04-22	19.50	20.50	19.50	19.75	86,894
2020-04-21	21.50	22.40	18.80	19.75	521,523
2020-04-20	25.00	25.00	22.00	22.05	674,666
2020-04-17	23.10	24.90	23.00	24.55	581,721
2020-04-16	20.70	24.50	20.70	22.80	1,696,426
2020-04-15	22.00	25.00	19.35	20.40	1,931,804
2020-04-14	18.30	21.60	16.55	15.40	7,905,948
2020-04-09	15.70	15.70	15.05	15.40	846,834
2020-04-08	16.00	16.00	15.15	15.38	993,708
2020-04-07	16.00	16.00	15.75	15.25	381,862
2020-04-06	16.00	16.00	15.50	15.50	392,462
2020-04-03	17.00	17.00	17.00	15.70	6,407
2020-04-03	17.00	17.00	13.00	15.50	286,556
2020-04-02	15.85	15.85	15.45	15.70	178,387
2020-04-02	15.85	15.85	15.45	16.40	139,787
2020-04-01	16.25	16.25	16.25	16.40	219,668
2020-04-01	16.25	16.25	16.25	15.85	210,080
2020-03-31	17.90	17.90	17.90	17.43	65,350
2020-03-30	16.70	17.90	16.70	16.85	70,875
2020-03-27	16.95	16.95	16.50	16.78	2,207,323
2020-03-26	17.50	17.50	15.75	16.65	283,549
2020-03-25	17.50	17.50	16.85	17.03	1,486,178
2020-03-24	17.00	17.00	17.00	16.50	171,587
2020-03-23	17.00	17.00	17.00	16.90	68,063
2020-03-20	17.30	17.30	17.25	16.75	57,516
2020-03-19	18.00	18.00	16.00	16.75	61,359
2020-03-18	20.00	20.00	18.00	24.50	145,099
2020-03-17	31.50	31.50	28.50	34.00	78,915
2020-03-16	42.00	42.00	31.00	44.60	181,794
2020-03-13	42.60	45.00	42.60	44.00	51,579
2020-03-12	49.00	49.00	44.00	50.40	143,478
2020-03-11	50.20	53.00	50.20	52.90	106,746
2020-03-10	52.80	53.00	52.80	49.50	93,065
2020-03-09	50.00	50.00	49.00	52.70	7,406
2020-03-06	53.00	54.00	49.20	52.70	272,321
2020-03-05	53.80	56.40	53.80	57.70	78,688
2020-03-04	59.30	59.30	59.30	59.30	116,307
2020-03-03	59.80	59.80	59.80	57.30	34,056
2020-03-02	60.60	60.60	56.00	60.60	200,942
2020-02-28	61.00	61.00	61.00	64.90	45,441
2020-02-27	63.00	65.00	63.00	66.50	83,196
2020-02-26	70.00	71.00	65.00	68.00	95,382
2020-02-25	67.00	67.00	67.00	68.50	36,671
2020-02-24	71.00	71.00	67.00	71.10	165,933
2020-02-21	72.00	72.00	72.00	71.10	12,324
2020-02-20	71.10	71.20	71.10	71.20	58,902
2020-02-19	72.00	72.00	72.00	71.10	8,161
2020-02-18	72.00	72.00	71.00	71.50	12,256
2020-02-17	72.00	72.00	72.00	71.10	61,231
2020-02-14	75.00	75.00	75.00	72.60	3,935
2020-02-13	74.80	75.00	73.60	72.60	13,922
2020-02-12	77.00	77.00	72.00	72.00	56,008
2020-02-11	74.00	74.00	73.50	73.50	18,579
2020-02-10	71.00	75.00	70.40	74.00	326,376
2020-02-07	75.00	75.00	73.00	74.00	82,775
2020-02-06	72.00	76.00	72.00	76.50	59,025
2020-02-05	72.00	72.00	72.00	70.20	10,412
2020-02-04	72.00	72.00	70.00	70.00	15,140
2020-02-03	72.00	72.00	68.20	71.60	179,770
2020-01-31	75.20	75.20	73.00	77.60	120,869
2020-01-30	80.00	80.00	80.00	77.60	42,783
2020-01-29	79.80	80.00	77.00	79.50	69,559
2020-01-28	77.00	77.00	77.00	79.50	22,319
2020-01-27	83.00	83.00	76.60	79.50	255,949
2020-01-24	87.00	87.80	85.00	86.50	217,159
2020-01-23	88.00	88.00	87.00	88.50	133,025
2020-01-22	88.00	88.00	85.00	87.50	35,722
2020-01-21	88.00	88.00	88.00	89.50	5,798
2020-01-20	90.00	90.00	88.00	89.50	27,353
2020-01-17	85.00	85.00	85.00	88.00	42,960
2020-01-16	91.00	91.00	90.80	87.90	37,679
2020-01-15	90.00	91.00	90.00	89.10	301,554
2020-01-14	81.00	86.00	81.00	84.50	148,141
2020-01-13	80.50	82.00	80.50	82.00	77,970
2020-01-10	80.50	80.50	80.50	80.50	13,785
2020-01-09	80.10	80.50	80.10	80.50	39,799
2020-01-08	79.00	80.10	79.00	80.10	22,123
2020-01-07	80.00	80.00	79.00	79.00	50,106
2020-01-06	77.20	83.00	77.20	80.00	1,817,534
2020-01-03	82.00	83.00	82.00	79.50	129,060
2020-01-02	72.00	81.60	72.00	81.10	260,068
2019-12-31	68.60	70.00	68.60	69.50	34,340
2019-12-30	67.00	68.00	67.00	67.80	36,451
2019-12-27	65.00	67.80	65.00	67.00	34,046
2019-12-24	66.50	66.50	66.40	66.40	5,000
2019-12-23	66.50	66.50	66.50	66.50	11,033
2019-12-20	66.50	66.50	66.50	66.50	20,238
2019-12-19	66.50	66.50	66.50	66.50	12,626
2019-12-18	65.50	66.50	65.50	66.50	31,569
2019-12-17	66.50	66.50	65.50	65.50	26,778
2019-12-16	66.50	66.50	66.50	66.50	41,068
2019-12-13	65.00	66.50	65.00	66.50	50,354
2019-12-12	65.00	65.00	65.00	66.00	14,798
2019-12-11	65.00	65.00	65.00	66.00	62,712
2019-12-10	67.00	67.00	65.00	65.00	16,000
2019-12-09	66.00	66.00	66.00	67.00	54,604
2019-12-06	65.40	65.40	65.40	65.40	3,021
2019-12-05	65.50	65.50	65.50	65.50	0
2019-12-04	67.00	67.00	65.50	65.50	3,845
2019-12-03	66.50	67.00	66.50	67.00	11,926
2019-11-29	67.80	68.00	67.80	67.30	43,046
2019-11-28	66.50	66.50	66.50	66.50	12,483
2019-11-27	66.00	66.50	66.00	66.50	13,611
2019-11-26	65.50	66.00	65.50	66.00	0
2019-11-25	65.50	65.50	65.50	65.50	3,000
2019-11-22	65.00	65.50	65.00	65.50	84,753
2019-11-21	64.00	64.00	64.00	65.00	10,000
2019-11-20	65.50	65.50	65.50	65.50	26,888
2019-11-19	65.50	65.50	65.50	65.50	20,321
2019-11-18	65.50	65.50	65.50	65.50	84,024
2019-11-15	65.50	65.50	65.50	65.50	0
2019-11-14	65.50	65.50	65.50	65.50	0
2019-11-13	65.50	65.50	65.50	65.50	441
2019-11-12	65.50	65.50	65.50	65.50	4,347
2019-11-11	65.50	65.50	65.50	65.50	14,612
2019-11-08	65.50	65.50	65.50	65.50	0
2019-11-07	63.00	63.00	63.00	65.50	2,328
2019-11-06	65.50	65.50	65.50	65.50	5,057
2019-11-05	63.20	67.80	63.20	65.50	172,658
2019-11-04	66.00	66.00	65.00	65.00	49,716
2019-11-01	65.50	66.00	65.50	66.00	63,256
2019-10-31	65.70	65.70	65.50	65.50	0
2019-10-30	63.20	67.80	63.20	65.70	23,509
2019-10-29	65.50	65.50	65.50	65.50	39,362
2019-10-28	67.00	67.00	65.50	65.50	6,729
2019-10-25	65.90	67.00	65.90	67.00	17,401
2019-10-24	66.50	66.50	65.90	65.90	16,312
2019-10-23	67.00	67.00	66.50	66.50	199,916
2019-10-22	65.50	67.00	65.50	67.00	12,265
2019-10-21	65.50	65.50	65.50	65.50	1,662
2019-10-18	65.50	65.50	65.50	65.50	21,438
2019-10-17	65.90	65.90	65.50	65.50	5,155
2019-10-16	65.00	65.90	65.00	65.90	65,952
2019-10-15	65.00	65.00	65.00	65.00	0
2019-10-14	63.20	67.60	63.20	65.00	28,180
2019-10-11	64.00	64.00	64.00	64.00	39,589
2019-10-10	65.90	65.90	65.90	65.90	437,966
2019-10-09	64.80	65.00	64.20	65.90	125,168
2019-10-08	65.00	65.40	65.00	65.40	2,613
2019-10-07	67.60	67.60	62.40	65.00	22,966
2019-10-04	63.20	67.80	63.20	66.00	136,174
2019-10-03	65.20	67.80	64.80	64.60	152,454
2019-10-02	67.80	68.00	67.80	66.50	97,437
2019-10-01	71.60	71.60	68.20	66.80	208,631
2019-09-30	66.00	71.00	65.00	69.80	117,838
2019-09-27	65.20	65.20	65.20	65.20	283
2019-09-26	65.20	65.20	65.20	65.20	1,250
2019-09-25	67.00	67.00	67.00	65.20	18,981
2019-09-24	63.60	63.60	63.60	63.60	8,761
2019-09-23	63.00	66.00	62.80	63.60	246,117
2019-09-20	63.00	64.00	62.00	62.60	209,387
2019-09-19	63.00	66.00	63.00	64.00	33,067
2019-09-18	64.20	64.20	62.00	63.00	364,678
2019-09-17	66.00	66.20	66.00	65.50	18,233
2019-09-16	64.80	65.00	64.40	64.00	159,059
2019-09-13	63.00	64.80	63.00	64.80	23,009
2019-09-12	63.50	63.50	63.00	63.00	6,303
2019-09-11	62.50	63.50	62.50	63.50	33,942
2019-09-10	62.00	62.00	62.00	62.50	50,509
2019-09-09	63.00	63.00	63.00	62.00	20,060
2019-09-06	63.00	63.00	63.00	63.00	1,500
2019-09-05	64.00	64.00	64.00	63.00	3,627
2019-09-04	63.30	63.30	63.00	63.00	2,842
2019-09-03	64.80	64.80	63.00	63.30	32,138
2019-08-30	64.20	64.20	64.20	63.10	7,957
2019-08-29	63.10	63.10	63.10	63.10	3,304
2019-08-28	63.10	63.10	63.10	63.10	11,932
2019-08-27	64.00	64.00	63.10	63.10	156
2019-08-23	64.00	64.00	64.00	64.00	2,870
2019-08-22	64.00	64.00	64.00	64.00	40,453
2019-08-21	64.00	64.00	64.00	64.00	23,603
2019-08-20	63.00	64.00	63.00	64.00	33,033
2019-08-19	63.40	63.40	63.00	63.00	32,012
2019-08-16	64.10	64.10	63.40	63.40	0
2019-08-15	62.60	65.00	62.60	64.10	72,582
2019-08-14	65.30	65.30	64.20	64.20	434
2019-08-13	63.10	65.30	63.10	65.30	10,000
2019-08-12	63.20	63.20	63.10	63.10	4,777
2019-08-09	63.00	63.00	63.00	63.20	130,832
2019-08-08	64.50	64.50	63.10	63.10	31,580
2019-08-07	64.70	64.70	64.50	64.50	5,119
2019-08-06	64.50	64.70	64.50	64.70	39,805
2019-08-05	62.00	62.00	62.00	64.50	5,851
2019-08-02	64.50	64.50	63.50	63.50	1,038,965
2019-08-01	63.60	64.50	63.60	64.50	2,393
2019-07-31	65.80	65.80	62.00	63.60	69,246
2019-07-30	65.20	65.20	65.20	66.50	106,439
2019-07-29	66.50	66.50	66.50	66.50	25,031
2019-07-26	65.90	66.50	65.90	66.50	1,340
2019-07-25	66.50	66.50	65.90	65.90	7,391
2019-07-24	66.50	66.50	66.50	66.50	4,250
2019-07-23	67.00	67.00	66.50	66.50	525
2019-07-22	66.20	67.80	66.00	67.00	15,040
2019-07-19	66.00	67.00	66.00	65.70	38,498
2019-07-18	67.80	68.00	67.00	67.00	12,400
2019-07-17	66.50	66.50	66.50	66.50	3,300
2019-07-16	67.00	67.00	66.50	66.50	7,565
2019-07-15	67.00	67.00	67.00	68.70	85,771
2019-07-12	68.60	68.60	68.60	67.80	183,666
2019-07-11	68.20	68.20	68.20	68.20	198,657
2019-07-10	68.20	68.20	68.20	68.20	0
2019-07-09	68.00	68.80	67.40	68.20	7,153
2019-07-08	67.00	68.80	67.00	68.20	67,487
2019-07-05	64.80	65.00	64.80	64.90	46,319
2019-07-04	66.20	67.00	64.20	65.50	41,627
2019-07-03	68.20	68.30	68.20	68.30	13,883
2019-07-02	66.40	68.80	66.40	68.20	143,616
2019-06-28	64.00	64.00	64.00	62.00	444,755
2019-06-27	64.00	64.00	63.00	63.00	32,785
2019-06-26	60.20	64.00	60.00	63.00	411,376
2019-06-25	63.00	63.00	61.00	61.50	151,029
2019-06-24	64.00	64.00	63.00	62.50	34,865
2019-06-21	66.00	66.00	63.80	66.20	107,562
2019-06-20	66.20	66.20	66.00	66.20	36,459
2019-06-19	67.00	67.00	66.70	66.70	1,096
2019-06-18	67.20	67.20	66.20	66.60	58,507
2019-06-17	68.80	68.80	68.50	68.50	15,696
2019-06-14	67.80	67.80	67.80	68.80	19,011
2019-06-13	69.80	69.80	69.80	68.80	3,546
2019-06-12	69.80	69.80	67.80	68.80	12,160
2019-06-11	68.70	68.80	68.70	68.80	27,795
2019-06-10	68.30	68.70	68.30	68.70	0
2019-06-07	68.80	68.80	68.30	68.30	4,281
2019-06-06	68.80	68.80	68.80	68.80	61,345
2019-06-05	68.80	68.80	68.80	68.80	23,881
2019-06-04	67.60	67.60	67.60	68.80	30,863
2019-05-31	67.80	69.20	67.80	69.00	6,510
2019-05-30	67.60	67.60	67.60	69.00	180
2019-05-29	70.00	70.00	67.80	69.50	25,591
2019-05-28	70.00	70.00	70.00	68.80	35,931
2019-05-24	68.20	69.80	68.00	69.90	58,945
2019-05-23	68.20	68.20	68.20	70.00	26,756
2019-05-22	70.00	70.00	70.00	69.00	61,595
2019-05-21	71.00	71.00	71.00	71.00	19,263
2019-05-20	72.00	72.00	71.00	71.00	3,900
2019-05-17	69.60	72.00	69.60	71.20	50,241
2019-05-16	72.00	72.00	69.40	71.10	2,785
2019-05-15	69.10	71.40	69.10	71.40	2,412
2019-05-14	70.50	70.50	69.10	69.10	31,369
2019-05-13	71.80	71.80	71.80	70.50	34,566
2019-05-10	71.00	71.00	71.00	71.50	40,555
2019-05-09	70.00	70.20	69.80	71.00	267,703
2019-05-08	70.40	71.50	70.40	71.50	339
2019-05-07	71.60	71.60	71.60	70.40	4,032
2019-05-03	71.30	71.90	71.30	71.90	30,954

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0