Rbg Holdings Share History

Rbg Holdings Share Price history. The following table shows end-of-day data RBGP historical share prices for Rbg Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	9.75	9.75	9.75	9.75	138,405
2024-05-02	10.00	10.00	9.75	9.75	296,805
2024-05-01	10.50	10.50	9.25	10.00	2,055,401
2024-04-30	11.75	11.75	9.25	10.50	2,938,902
2024-04-29	12.25	12.25	11.75	12.25	204,734
2024-04-26	11.75	12.25	11.75	12.25	415,918
2024-04-25	12.00	12.75	11.75	11.75	183,740
2024-04-24	12.25	12.25	12.25	12.25	23,404
2024-04-23	12.25	12.25	12.25	12.25	46,000
2024-04-22	12.25	12.25	12.25	12.25	299,316
2024-04-19	13.00	13.00	12.25	12.25	256,205
2024-04-18	13.00	13.00	13.00	13.00	60,854
2024-04-17	13.00	13.00	13.00	13.00	216,314
2024-04-16	13.00	13.00	13.00	13.00	24,232
2024-04-15	13.00	13.00	13.00	13.00	546,022
2024-04-12	13.00	13.00	13.00	13.00	236,118
2024-04-11	13.00	13.00	13.00	13.00	123,131
2024-04-10	13.00	13.00	13.00	13.00	124,779
2024-04-09	13.00	13.10	13.00	13.00	472,296
2024-04-08	12.75	13.00	13.00	13.00	635,943
2024-04-05	12.50	13.00	13.00	13.00	702,459
2024-04-04	10.75	12.75	10.75	12.50	2,613,306
2024-04-03	10.63	10.50	10.50	10.50	396,659
2024-04-02	10.00	10.63	10.00	10.63	453,335
2024-04-01	10.00	10.00	10.00	10.00	0
2024-03-29	10.00	10.00	10.00	10.00	0
2024-03-28	8.65	10.25	9.00	10.00	2,308,715
2024-03-27	8.65	8.80	8.65	8.65	31,215
2024-03-26	8.65	8.65	8.65	8.65	38,482
2024-03-25	8.65	8.65	8.34	8.65	100,696
2024-03-22	8.75	8.80	8.65	8.65	90,100
2024-03-21	8.85	8.85	8.75	8.75	265,372
2024-03-20	8.85	8.85	8.85	8.85	58,050
2024-03-19	8.85	8.85	8.85	8.85	250,695
2024-03-18	8.85	8.85	8.85	8.85	40,695
2024-03-15	8.75	8.85	8.75	8.85	221,894
2024-03-14	8.75	8.75	8.75	8.75	10,650
2024-03-13	8.85	9.00	8.75	8.75	86,472
2024-03-12	8.85	8.85	8.70	8.85	22,004
2024-03-11	8.85	8.90	8.85	8.85	296,904
2024-03-08	8.65	8.85	8.65	8.85	462,460
2024-03-07	8.65	8.65	8.65	8.65	203,103
2024-03-06	8.65	8.65	8.65	8.65	112,478
2024-03-05	9.10	9.10	8.65	8.65	188,905
2024-03-04	9.10	9.10	9.10	9.10	83,085
2024-03-01	9.10	9.10	9.10	9.10	141,775
2024-02-29	9.25	9.25	9.10	9.10	558,947
2024-02-28	8.75	9.25	8.75	9.25	210,818
2024-02-27	8.75	8.75	8.75	8.75	272,864
2024-02-26	9.25	9.25	8.75	8.75	364,084
2024-02-23	9.25	9.25	9.25	9.25	153,870
2024-02-22	9.25	9.25	9.25	9.25	158,118
2024-02-21	9.25	9.25	9.25	9.25	47,021
2024-02-20	9.25	9.25	9.25	9.25	47,912
2024-02-19	9.25	9.25	9.25	9.25	31,572
2024-02-16	9.25	9.25	9.25	9.25	158,637
2024-02-15	9.75	9.50	9.00	9.25	398,748
2024-02-14	9.75	10.20	9.75	9.75	45,451
2024-02-13	9.75	9.75	9.75	9.75	20,000
2024-02-12	9.75	9.75	9.75	9.75	32,899
2024-02-09	9.75	9.75	9.75	9.75	32,051
2024-02-08	10.25	10.25	9.75	9.75	184,334
2024-02-07	10.25	10.50	10.25	10.25	69,828
2024-02-06	10.50	10.50	10.25	10.50	101,993
2024-02-05	10.25	10.25	10.00	10.25	87,490
2024-02-02	10.25	10.25	10.25	10.25	277,588
2024-02-01	10.25	10.25	10.10	10.10	62,804
2024-01-31	10.25	10.25	10.25	10.25	100,123
2024-01-30	10.25	10.25	10.25	10.25	30,301
2024-01-29	10.25	10.25	10.25	10.25	26,342
2024-01-26	10.25	10.25	10.25	10.25	41,993
2024-01-25	10.00	10.25	10.00	10.25	85,332
2024-01-24	10.00	10.00	10.00	10.00	92,992
2024-01-23	10.00	10.00	10.00	10.00	68,648
2024-01-22	10.00	10.00	10.00	10.00	8,640
2024-01-19	9.75	11.00	9.75	10.00	259,129
2024-01-18	10.25	10.25	9.75	9.75	86,167
2024-01-17	10.25	10.25	10.25	10.25	50,426
2024-01-16	10.25	10.50	10.50	10.50	64,266
2024-01-15	10.63	10.63	10.25	10.25	43,589
2024-01-12	10.63	10.63	10.63	10.63	10,032
2024-01-11	10.75	10.75	10.63	10.63	167,570
2024-01-10	10.75	10.75	10.75	10.75	409,061
2024-01-09	10.75	10.75	10.75	10.75	38,059
2024-01-08	10.75	10.75	10.75	10.75	147,483
2024-01-05	11.00	11.00	10.75	10.75	1,256,010
2024-01-04	11.13	11.13	11.00	11.00	136,233
2024-01-03	11.13	11.13	11.13	11.13	209,606
2024-01-02	11.25	11.25	11.00	11.13	31,180
2024-01-01	11.25	11.25	11.25	11.25	0
2023-12-29	11.25	11.25	11.25	11.25	43,897
2023-12-28	10.25	11.50	10.25	11.25	291,914
2023-12-27	10.25	10.25	10.25	10.25	266,976
2023-12-26	10.25	10.25	10.25	10.25	0
2023-12-25	10.25	10.25	10.25	10.25	0
2023-12-22	11.25	11.25	10.25	10.25	443,300
2023-12-21	12.00	12.00	11.50	11.50	365,684
2023-12-20	11.75	12.00	11.75	12.00	672,733
2023-12-19	11.50	12.00	11.40	12.00	977,032
2023-12-18	10.95	11.40	10.50	11.40	3,908,816
2023-12-15	16.50	16.50	16.50	16.50	154,743
2023-12-14	16.50	16.50	16.50	16.50	42,348
2023-12-13	16.50	16.50	16.40	16.50	616,900
2023-12-12	16.50	16.50	16.50	16.50	336,044
2023-12-11	15.50	16.50	16.50	16.50	828,250
2023-12-08	16.75	16.30	15.25	15.25	377,671
2023-12-07	17.13	17.13	16.75	16.75	90,170
2023-12-06	17.75	17.75	17.13	17.13	65,241
2023-12-05	17.75	17.75	17.75	17.75	49,079
2023-12-04	17.75	17.75	17.75	17.75	27,184
2023-12-01	17.75	17.75	17.75	17.75	96,052
2023-11-30	18.00	18.00	17.75	17.75	61,141
2023-11-29	17.75	18.50	18.00	18.00	203,277
2023-11-28	18.00	18.00	17.75	17.75	93,243
2023-11-27	18.50	18.00	18.00	18.00	245,569
2023-11-24	18.50	18.50	18.50	18.50	55,763
2023-11-23	18.50	18.50	18.50	18.50	9,210
2023-11-22	18.50	18.50	18.50	18.50	66,835
2023-11-21	18.50	18.50	18.50	18.50	50,848
2023-11-20	18.25	18.00	18.00	18.25	486,594
2023-11-17	18.50	18.50	18.25	18.25	43,044
2023-11-16	18.50	18.50	18.50	18.50	87,198
2023-11-15	18.50	18.50	18.50	18.50	100,640
2023-11-14	18.00	18.50	18.00	18.50	179,956
2023-11-13	17.75	18.00	18.00	18.00	1,055,902
2023-11-10	19.25	19.25	16.75	17.75	780,405
2023-11-09	19.50	19.50	19.25	19.25	192,075
2023-11-08	20.25	20.00	20.00	20.00	156,788
2023-11-07	21.00	20.50	20.25	20.25	125,597
2023-11-06	22.00	22.00	20.50	21.00	523,229
2023-11-03	21.50	21.50	21.50	21.50	39,007
2023-11-02	21.75	21.75	21.50	21.50	132,227
2023-11-01	21.75	21.75	21.75	21.75	93,506
2023-10-31	21.50	22.00	21.50	21.75	55,665
2023-10-30	21.00	21.00	20.50	20.50	18,647
2023-10-27	20.50	20.50	20.50	20.50	15,143
2023-10-26	20.50	21.00	20.50	20.50	107,269
2023-10-25	20.50	20.50	20.50	20.50	13,300
2023-10-24	20.50	20.50	20.50	20.50	128,494
2023-10-23	20.50	20.50	20.50	20.50	78,025
2023-10-20	20.50	20.50	20.50	20.50	280,477
2023-10-19	20.50	20.50	20.50	20.50	109,779
2023-10-18	20.50	20.50	20.50	20.50	202,123
2023-10-17	20.50	20.50	20.50	20.50	433,066
2023-10-16	20.50	20.50	20.50	20.50	341,796
2023-10-13	21.50	21.50	20.50	20.50	111,416
2023-10-12	21.50	21.50	21.50	21.50	104,928
2023-10-11	21.50	21.50	21.50	21.50	9,986
2023-10-10	22.50	22.50	21.50	21.50	134,171
2023-10-09	23.25	23.25	22.50	22.50	349,151
2023-10-06	21.00	24.00	21.00	23.25	1,892,133
2023-10-05	22.25	21.50	21.50	21.50	95,527
2023-10-04	22.50	22.00	22.00	22.00	1,081,553
2023-10-03	22.50	22.50	22.50	22.50	435,578
2023-10-02	22.50	22.50	22.50	22.50	763,407
2023-09-29	21.50	22.50	21.50	22.50	360,532
2023-09-28	22.75	22.75	20.50	21.50	7,460,490
2023-09-27	23.50	23.00	23.00	23.00	149,240
2023-09-26	23.50	23.50	23.50	23.50	421,770
2023-09-25	24.00	23.50	23.50	23.50	272,832
2023-09-22	24.00	23.60	23.60	23.60	290,460
2023-09-21	23.75	24.00	23.25	24.00	711,672
2023-09-20	24.00	24.00	23.50	23.75	194,509
2023-09-19	23.50	23.50	23.50	23.50	144,897
2023-09-18	23.50	23.50	23.50	23.50	184,745
2023-09-15	23.50	23.50	23.50	23.50	722,602
2023-09-14	24.00	23.50	23.50	23.50	995,509
2023-09-13	24.25	24.25	24.00	24.00	51,191
2023-09-12	23.50	24.25	23.50	24.25	216,348
2023-09-11	23.50	23.50	23.50	23.50	85,699
2023-09-08	24.00	23.50	23.00	23.50	142,464
2023-09-07	24.50	24.50	24.00	24.00	155,757
2023-09-06	22.75	24.50	23.50	24.25	482,629
2023-09-05	22.50	23.00	22.50	23.00	434,683
2023-09-04	22.50	22.50	22.50	22.50	219,302
2023-09-01	22.50	22.50	22.50	22.50	86,981
2023-08-31	22.75	22.50	22.50	22.50	402,633
2023-08-30	22.00	22.50	22.00	22.50	2,632,573
2023-08-29	22.50	22.75	22.00	22.00	399,672
2023-08-28	23.00	23.00	23.00	23.00	0
2023-08-25	23.00	23.00	23.00	23.00	1,222,085
2023-08-24	23.00	23.00	22.90	23.00	134,087
2023-08-23	23.00	23.00	23.00	23.00	46,473
2023-08-22	22.50	23.00	22.50	23.00	60,821
2023-08-21	22.25	22.50	22.25	22.50	466,182
2023-08-18	23.40	23.50	22.25	22.25	1,263,870
2023-08-17	24.00	24.00	23.50	23.50	92,815
2023-08-16	24.25	25.00	24.00	24.00	87,022
2023-08-15	24.00	24.25	23.50	24.00	416,927
2023-08-14	23.50	23.50	23.50	23.50	390,736
2023-08-11	22.50	24.00	23.50	23.50	396,159
2023-08-10	22.00	23.25	22.00	22.50	703,076
2023-08-09	22.00	22.00	21.75	21.75	254,242
2023-08-08	22.25	22.25	21.50	22.00	854,429
2023-08-07	22.25	22.50	22.25	22.25	830,303
2023-08-04	21.00	22.50	21.75	22.25	1,213,035
2023-08-03	20.75	21.40	21.00	21.40	1,522,581
2023-08-02	19.00	21.50	19.25	21.00	1,336,100
2023-08-01	19.25	19.25	19.00	19.25	1,361,566
2023-07-31	19.00	19.25	18.25	19.25	4,828,806
2023-07-28	17.25	17.50	17.50	17.50	1,600,196
2023-07-27	18.95	20.25	17.40	17.40	9,399,390
2023-07-26	27.00	27.50	25.25	25.25	1,581,656
2023-07-25	24.75	27.00	23.25	27.00	16,183,900
2023-07-24	26.25	25.40	24.50	24.50	1,415,282
2023-07-21	26.50	26.75	25.50	26.25	1,397,482
2023-07-20	28.75	28.75	26.50	27.00	405,700
2023-07-19	27.00	28.75	26.50	28.75	724,033
2023-07-18	27.25	27.25	27.00	27.00	138,540
2023-07-17	27.25	27.50	25.75	27.25	1,024,366
2023-07-14	27.50	27.50	27.25	27.25	847,177
2023-07-13	30.50	30.50	27.50	27.50	1,815,457
2023-07-12	28.75	31.25	30.50	30.50	2,179,903
2023-07-11	27.00	27.25	26.75	27.00	387,717
2023-07-10	23.75	27.50	26.50	26.50	1,089,931
2023-07-07	24.25	23.75	23.20	23.75	255,592
2023-07-06	25.00	25.00	24.25	24.25	169,350
2023-07-05	25.50	25.50	25.00	25.00	85,763
2023-07-04	25.75	25.75	25.50	25.50	276,371
2023-07-03	25.25	26.00	25.25	25.75	638,622
2023-06-30	23.75	25.50	25.00	25.00	1,433,656
2023-06-29	25.25	24.25	23.50	23.75	1,144,960
2023-06-28	28.25	28.25	24.25	25.25	1,424,999
2023-06-27	28.25	28.50	28.25	28.25	428,040
2023-06-26	29.50	28.50	28.25	28.50	2,393,931
2023-06-23	32.25	31.50	29.50	29.50	679,459
2023-06-22	32.50	32.50	32.25	32.25	1,770,962
2023-06-21	33.25	33.25	32.25	32.50	196,377
2023-06-20	33.50	33.50	33.25	33.25	180,958
2023-06-19	34.50	34.50	33.50	33.50	101,612
2023-06-16	34.50	34.50	34.50	34.50	66,394
2023-06-15	34.50	34.50	34.50	34.50	100,102
2023-06-14	34.50	34.50	34.50	34.50	288,125
2023-06-13	33.50	34.50	33.50	34.50	130,476
2023-06-12	33.75	33.75	33.50	33.50	251,439
2023-06-09	33.50	34.00	33.25	33.75	342,012
2023-06-08	34.00	35.40	35.00	35.00	548,873
2023-06-07	36.50	35.00	33.50	34.00	821,227
2023-06-06	37.25	37.25	36.50	36.50	98,536
2023-06-05	37.50	37.50	37.25	37.25	47,431
2023-06-02	37.50	37.50	37.50	37.50	27,883
2023-06-01	35.00	37.50	35.00	37.50	200,527
2023-05-31	36.50	36.50	35.50	35.50	196,435
2023-05-30	36.50	36.50	36.50	36.50	169,790
2023-05-29	36.50	36.50	36.50	36.50	0
2023-05-26	37.50	37.50	36.50	36.50	103,609
2023-05-25	37.25	37.50	37.25	37.50	57,843
2023-05-24	39.00	37.50	36.50	37.25	435,232
2023-05-23	39.00	39.00	39.00	39.00	317,469
2023-05-22	39.75	39.70	39.00	39.00	290,159
2023-05-19	38.00	39.50	37.75	39.50	1,115,048
2023-05-18	38.00	38.00	37.50	38.00	649,055
2023-05-17	33.25	38.00	35.50	36.00	2,366,823
2023-05-16	38.25	36.60	32.50	33.25	4,365,042
2023-05-15	38.50	38.25	36.75	38.25	600,105
2023-05-12	40.50	40.25	39.90	39.90	1,286,325
2023-05-11	42.25	44.00	40.50	40.50	1,245,943
2023-05-10	44.75	44.25	42.25	42.25	687,376
2023-05-09	48.00	48.50	44.50	44.75	600,343
2023-05-08	47.50	47.50	47.50	47.50	0
2023-05-05	51.00	51.00	46.50	47.50	1,859,170
2023-05-04	53.00	53.00	51.00	51.00	69,482
2023-05-03	53.50	53.50	51.00	53.00	115,470
2023-05-02	53.50	53.50	52.00	53.50	256,721
2023-05-01	54.00	54.00	54.00	54.00	0
2023-04-28	55.00	54.00	54.00	54.00	307,864
2023-04-27	51.00	55.00	51.60	55.00	1,673,188
2023-04-26	45.00	50.50	50.00	50.50	1,340,337
2023-04-25	45.00	45.00	44.50	45.00	226,532
2023-04-24	45.00	45.00	45.00	45.00	57,402
2023-04-21	45.00	45.00	45.00	45.00	52,742
2023-04-20	45.00	45.00	45.00	45.00	101,055
2023-04-19	45.00	45.00	45.00	45.00	163,124
2023-04-18	45.00	45.00	45.00	45.00	82,722
2023-04-17	44.00	45.00	44.00	45.00	218,049
2023-04-14	46.00	46.00	44.00	44.00	238,722
2023-04-13	43.50	46.00	43.50	46.00	289,733
2023-04-12	40.50	43.50	40.50	43.50	198,440
2023-04-11	40.00	40.50	40.00	40.50	128,373
2023-04-10	40.00	40.00	40.00	40.00	0
2023-04-07	40.00	40.00	40.00	40.00	0
2023-04-06	38.00	40.00	38.00	40.00	215,018
2023-04-05	38.00	38.00	38.00	38.00	104,759
2023-04-04	37.50	38.50	37.50	38.00	139,469
2023-04-03	37.00	37.50	37.00	37.50	102,957
2023-03-31	37.00	37.00	37.00	37.00	82,571
2023-03-30	37.00	37.00	37.00	37.00	161,449
2023-03-29	37.00	37.00	37.00	37.00	330,277
2023-03-28	38.00	38.00	36.00	37.00	148,210
2023-03-27	38.00	38.00	38.00	38.00	340,198
2023-03-24	38.00	38.00	37.90	38.00	178,858
2023-03-23	38.00	38.80	37.50	38.00	69,637
2023-03-22	38.50	38.50	38.00	38.00	141,085
2023-03-21	39.00	38.00	37.00	38.00	363,469
2023-03-20	40.75	40.75	38.50	39.00	241,593
2023-03-17	41.50	41.50	40.50	40.75	121,353
2023-03-16	44.50	41.30	41.30	41.30	249,082
2023-03-15	47.00	47.00	44.50	44.50	102,462
2023-03-14	47.50	47.50	47.00	47.00	69,283
2023-03-13	48.50	48.50	47.50	47.50	137,292
2023-03-10	48.60	49.00	48.50	48.50	62,397
2023-03-09	49.50	49.50	49.00	49.00	45,679
2023-03-08	50.50	50.50	49.50	49.50	100,215
2023-03-07	50.50	51.00	50.50	50.50	66,318
2023-03-06	50.50	50.50	50.50	50.50	25,965
2023-03-03	49.00	50.50	49.00	50.50	410,020
2023-03-02	49.00	49.00	49.00	49.00	49,107
2023-03-01	50.00	50.00	49.00	49.00	187,413
2023-02-28	50.00	50.00	49.00	49.00	166,968
2023-02-27	50.00	50.00	50.00	50.00	73,322
2023-02-24	50.00	50.00	50.00	50.00	164,814
2023-02-23	50.50	50.50	50.00	50.00	62,237
2023-02-22	50.50	50.50	50.50	50.50	14,603
2023-02-21	50.50	50.50	50.50	50.50	308,216
2023-02-20	48.50	50.50	48.50	50.50	346,442
2023-02-17	48.00	48.50	48.00	48.50	180,569
2023-02-16	48.00	48.00	48.00	48.00	125,531
2023-02-15	48.00	48.00	48.00	48.00	17,788
2023-02-14	49.50	49.50	48.00	48.00	89,778
2023-02-13	49.50	50.00	49.50	49.50	39,575
2023-02-10	49.00	49.50	48.50	49.50	259,022
2023-02-09	51.50	50.00	50.00	50.00	272,108
2023-02-08	52.00	52.00	51.50	51.50	118,974
2023-02-07	52.00	52.00	52.00	52.00	59,395
2023-02-06	51.50	52.00	51.60	52.00	109,956
2023-02-03	52.50	53.50	50.50	51.50	412,411
2023-02-02	55.50	55.50	52.50	52.50	457,779
2023-02-01	58.00	56.00	55.50	55.50	414,348
2023-01-31	63.00	63.00	55.00	58.00	836,399
2023-01-30	67.00	67.00	65.50	66.00	70,628
2023-01-27	67.00	67.00	66.50	67.00	148,033
2023-01-26	67.00	69.40	67.00	67.00	13,963
2023-01-25	67.00	67.00	67.00	67.00	59,258
2023-01-24	69.50	68.00	67.00	67.00	245,562
2023-01-23	69.50	69.50	69.50	69.50	32,238
2023-01-20	70.00	70.00	69.50	69.50	211,093
2023-01-19	70.00	70.00	70.00	70.00	61,373
2023-01-18	67.50	71.00	67.50	71.00	224,981
2023-01-17	66.00	67.50	66.00	67.50	76,455
2023-01-16	65.50	66.00	65.50	66.00	23,849
2023-01-13	65.50	66.00	65.50	65.50	64,189
2023-01-12	64.00	65.50	63.40	65.50	68,653
2023-01-11	64.00	64.00	64.00	64.00	85,793
2023-01-10	64.00	64.00	64.00	64.00	109,795
2023-01-09	63.50	64.00	63.50	64.00	59,690
2023-01-06	65.50	63.50	62.00	63.50	172,198
2023-01-05	66.00	66.00	65.50	66.00	80,585
2023-01-04	64.00	66.00	64.00	66.00	733,223
2023-01-03	64.00	64.00	64.00	64.00	82,319
2023-01-02	64.00	64.00	64.00	64.00	0
2022-12-30	64.00	64.00	64.00	64.00	58,585
2022-12-29	64.00	64.50	63.00	64.00	48,069
2022-12-28	63.50	64.00	63.50	64.00	8,816
2022-12-27	63.50	63.50	63.50	63.50	0
2022-12-26	63.50	63.50	63.50	63.50	0
2022-12-23	62.00	63.50	62.00	63.50	39,028
2022-12-22	62.00	62.00	62.00	62.00	44,910
2022-12-21	61.50	62.00	61.50	62.00	37,181
2022-12-20	63.00	62.00	61.00	61.50	198,567
2022-12-19	66.00	66.00	63.00	63.00	150,763
2022-12-16	67.00	67.00	66.00	66.00	65,535
2022-12-15	67.00	67.00	67.00	67.00	18,366
2022-12-14	67.50	67.50	67.00	67.00	49,234
2022-12-13	67.00	67.50	67.00	67.00	41,088
2022-12-12	67.00	67.00	67.00	67.00	83,270
2022-12-09	67.00	67.00	67.00	67.00	75,556
2022-12-08	67.00	67.00	67.00	67.00	24,392
2022-12-07	69.00	70.00	67.00	67.00	234,382
2022-12-06	66.00	68.40	66.50	68.40	547,060
2022-12-05	57.50	66.00	64.50	64.50	1,268,638
2022-12-02	83.50	83.50	83.50	83.50	29,008
2022-12-01	83.50	83.50	83.50	83.50	9,727
2022-11-30	84.20	84.20	83.70	83.70	18,074
2022-11-29	84.20	84.20	84.20	84.20	23,022
2022-11-28	85.50	85.50	84.20	84.20	101,210
2022-11-25	85.50	85.50	85.50	85.50	13,135
2022-11-24	87.80	87.80	85.50	85.50	95,627
2022-11-23	84.50	87.80	84.50	87.80	3,355,500
2022-11-22	84.50	84.50	84.50	84.50	27,349
2022-11-21	84.50	84.50	84.50	84.50	12,162
2022-11-18	84.50	84.50	84.50	84.50	1,328
2022-11-17	84.50	84.50	84.50	84.50	32,191
2022-11-16	80.00	86.00	86.00	86.00	75,360
2022-11-15	80.00	80.00	80.00	80.00	26,754
2022-11-14	80.00	80.00	80.00	80.00	58,080
2022-11-11	79.00	80.00	79.00	80.00	53,949
2022-11-10	80.00	80.00	79.00	79.00	38,059
2022-11-09	80.00	80.00	80.00	80.00	40,358
2022-11-08	80.00	80.00	80.00	80.00	8,505
2022-11-07	80.00	80.00	80.00	80.00	620
2022-11-04	80.00	80.00	80.00	80.00	42,984
2022-11-03	80.00	80.00	80.00	80.00	2,000
2022-11-02	80.00	80.00	80.00	80.00	4,504
2022-11-01	79.50	80.00	79.50	80.00	20,253
2022-10-31	80.00	80.00	79.50	79.50	34,258
2022-10-28	82.00	82.00	80.00	80.00	28,410
2022-10-27	80.00	82.00	80.00	80.00	36,154
2022-10-26	80.00	82.00	80.00	80.00	51,437
2022-10-25	81.50	80.00	80.00	80.00	41,517
2022-10-24	81.50	81.50	81.50	81.50	4,003
2022-10-21	82.50	82.50	81.50	81.50	11,414
2022-10-20	82.50	82.50	82.50	82.50	13,257
2022-10-19	82.50	82.50	82.50	82.50	5,002
2022-10-18	82.50	82.50	82.50	82.50	14,120
2022-10-17	82.50	82.50	82.50	82.50	17,726
2022-10-14	82.50	82.50	82.50	82.50	9,675
2022-10-13	82.50	82.50	82.00	82.50	16,837
2022-10-12	82.50	82.50	82.50	82.50	27,554
2022-10-11	82.50	82.50	82.50	82.50	216
2022-10-10	82.50	82.50	82.50	82.50	9,762
2022-10-07	82.50	82.50	82.50	82.50	28,584
2022-10-06	82.50	82.50	82.50	82.50	4,022
2022-10-05	82.50	82.50	82.50	82.50	6,001
2022-10-04	82.00	82.50	80.00	82.50	33,541
2022-10-03	81.50	82.00	81.50	82.00	15,253
2022-09-30	81.00	81.50	81.00	81.50	67,903
2022-09-29	83.00	83.00	81.00	81.00	57,546
2022-09-28	87.50	87.50	83.00	83.00	44,551
2022-09-27	87.50	89.00	89.00	89.00	15,671
2022-09-26	87.50	87.50	87.50	87.50	40,599
2022-09-23	87.50	87.50	86.00	87.50	43,961
2022-09-22	89.50	89.50	87.50	87.50	24,483
2022-09-21	90.00	90.00	90.00	90.00	27,015
2022-09-20	88.50	90.00	89.00	90.00	17,844
2022-09-19	88.50	88.50	88.50	88.50	0
2022-09-16	88.00	88.50	88.00	88.50	37,442
2022-09-15	87.00	88.00	87.00	88.00	68,737
2022-09-14	86.50	87.00	86.50	87.00	137,622
2022-09-13	89.50	90.00	86.50	86.50	383,145
2022-09-12	88.00	88.00	88.00	88.00	20,824
2022-09-09	85.00	88.00	85.00	87.50	60,198
2022-09-08	84.00	85.00	84.00	85.00	96,062
2022-09-07	87.50	87.50	84.00	84.00	38,821
2022-09-06	87.50	87.50	87.50	87.50	14,500
2022-09-05	87.50	87.50	87.50	87.50	29,075
2022-09-02	89.00	89.00	87.50	87.50	49,861
2022-09-01	89.50	89.50	89.00	89.00	11,897
2022-08-31	89.50	87.20	87.20	89.50	43,288
2022-08-30	90.50	90.50	89.50	89.50	28,554
2022-08-29	90.50	90.50	90.50	90.50	0
2022-08-26	90.50	90.50	90.50	90.50	25,110
2022-08-25	90.50	90.50	90.50	90.50	4,402
2022-08-24	90.50	90.50	90.50	90.50	5,518
2022-08-23	90.50	90.50	90.50	90.50	8,871
2022-08-22	90.50	90.50	90.50	90.50	41,538
2022-08-19	90.50	90.50	90.50	90.50	20,681
2022-08-18	89.50	90.50	89.50	90.50	62,770
2022-08-17	88.50	89.50	88.50	89.50	14,518
2022-08-16	91.00	91.00	88.50	88.50	110,468
2022-08-15	91.00	91.00	91.00	91.00	6,299
2022-08-12	91.00	91.00	91.00	91.00	6,724
2022-08-11	91.00	90.00	90.00	91.00	42,308
2022-08-10	91.00	91.00	91.00	91.00	42,198
2022-08-09	91.00	91.20	91.00	91.00	67,156
2022-08-08	91.00	91.00	91.00	91.00	41,067
2022-08-05	91.00	91.00	90.00	91.00	20,492
2022-08-04	91.50	91.50	91.00	91.00	53,305
2022-08-03	91.50	91.50	91.50	91.50	56,530
2022-08-02	91.50	91.50	91.50	91.50	30,472
2022-08-01	91.50	91.50	90.00	91.50	48,884
2022-07-29	91.50	91.50	91.50	91.50	174,046
2022-07-28	91.50	92.00	89.20	92.00	25,453
2022-07-27	92.00	92.00	91.50	91.50	28,219
2022-07-26	92.50	92.50	92.00	92.00	11,136
2022-07-25	91.50	93.00	91.50	92.50	249,906
2022-07-22	90.00	91.50	90.00	91.50	348,508
2022-07-21	89.00	90.00	89.00	90.00	81,740
2022-07-20	92.00	92.00	88.50	89.00	313,385
2022-07-19	88.50	92.00	88.50	92.00	470,046
2022-07-18	90.50	87.00	87.00	87.00	413,417
2022-07-15	89.00	89.00	89.00	89.00	1,501
2022-07-14	89.00	89.00	89.00	89.00	13,998
2022-07-13	88.50	90.00	88.50	89.00	366,254
2022-07-12	88.50	88.60	88.60	88.60	9,046
2022-07-11	90.00	90.00	88.50	88.50	57,080
2022-07-08	90.80	90.80	89.00	90.00	62,556
2022-07-07	88.50	88.50	88.00	88.50	37,276
2022-07-06	92.00	92.00	88.50	88.50	248,619
2022-07-05	92.50	92.50	92.00	92.00	10,963
2022-07-04	92.50	92.50	91.00	92.50	14,427
2022-07-01	96.50	96.50	93.00	93.00	387,965
2022-06-30	96.50	96.50	94.00	96.50	8,207
2022-06-29	96.00	96.50	96.00	96.50	28,466
2022-06-28	93.50	96.00	93.50	96.00	67,895
2022-06-27	93.50	93.50	93.50	93.50	29,034
2022-06-24	93.50	93.50	93.50	93.50	11,215
2022-06-23	92.60	93.50	92.00	93.50	13,169
2022-06-22	93.50	93.50	93.50	93.50	26,320
2022-06-21	93.50	93.50	92.00	93.50	13,767
2022-06-20	93.50	92.60	92.60	92.60	12,550
2022-06-17	92.50	93.50	92.50	93.50	30,000
2022-06-16	98.00	98.00	92.50	92.50	64,388
2022-06-15	98.00	98.00	98.00	98.00	48,979
2022-06-14	98.00	98.00	98.00	98.00	39,725
2022-06-13	98.00	98.00	98.00	98.00	50,027
2022-06-10	99.00	99.00	98.50	98.50	5,523
2022-06-09	99.00	99.00	97.50	99.00	208,916
2022-06-08	104.50	104.50	97.50	99.00	226,126
2022-06-07	99.00	104.50	99.00	104.50	4,415,835
2022-06-06	99.00	99.00	99.00	99.00	35,427
2022-06-03	99.00	99.00	99.00	99.00	0
2022-06-02	99.00	99.00	99.00	99.00	0
2022-06-01	100.00	100.00	99.00	99.00	41,937
2022-05-31	100.00	100.00	100.00	100.00	42,157
2022-05-30	100.00	100.00	100.00	100.00	34,337
2022-05-27	100.00	100.00	100.00	100.00	29,578
2022-05-26	99.00	100.00	99.00	100.00	73,968
2022-05-25	99.00	99.00	99.00	99.00	17,200
2022-05-24	99.00	99.00	99.00	99.00	7,299
2022-05-23	98.50	99.00	98.50	99.00	5,029
2022-05-20	98.50	98.50	98.50	98.50	18,720
2022-05-19	99.50	99.50	98.50	98.50	9,822
2022-05-18	99.50	99.50	99.50	99.50	9,989
2022-05-17	98.00	99.50	98.00	99.50	18,458
2022-05-16	101.00	101.00	98.00	98.00	36,038
2022-05-13	101.00	101.00	100.00	101.00	51,862
2022-05-12	101.00	101.00	101.00	101.00	30,911
2022-05-11	98.50	101.00	98.50	101.00	85,404
2022-05-10	98.00	98.50	98.00	98.50	94,254
2022-05-09	98.00	98.00	98.00	98.00	8,350
2022-05-06	96.00	98.00	96.00	98.00	105,756
2022-05-05	101.00	101.00	96.50	96.50	192,710
2022-05-04	102.00	102.00	101.00	101.00	21,387
2022-05-03	102.50	102.50	101.00	102.00	72,201
2022-05-02	102.50	102.50	102.50	102.50	0
2022-04-29	103.50	103.50	102.50	102.50	127,972
2022-04-28	103.50	103.50	103.50	103.50	14,824
2022-04-27	104.50	104.50	103.50	103.50	35,717
2022-04-26	105.00	105.00	104.50	104.50	18,952
2022-04-25	105.50	105.50	105.00	105.00	29,867
2022-04-22	105.50	105.50	105.50	105.50	256,960
2022-04-21	105.50	105.50	105.50	105.50	81,347
2022-04-20	105.50	105.50	105.50	105.50	26,857
2022-04-19	105.50	108.00	108.00	105.50	123,552
2022-04-18	105.50	105.50	105.50	105.50	0
2022-04-15	105.50	105.50	105.50	105.50	0
2022-04-14	105.50	105.50	105.50	105.50	64,893
2022-04-13	106.50	106.50	104.50	104.50	89,071
2022-04-12	104.50	107.50	107.00	106.50	233,441
2022-04-11	104.00	104.50	104.00	104.50	291,240
2022-04-08	103.50	104.00	103.50	104.00	316,837
2022-04-07	103.50	103.50	103.50	103.50	201,073
2022-04-06	105.50	105.50	102.50	103.50	100,732
2022-04-05	109.00	110.00	102.50	105.50	554,951
2022-04-04	110.00	106.00	104.00	106.00	262,647
2022-04-01	122.50	120.00	107.50	110.00	725,329
2022-03-31	114.00	114.00	112.50	112.50	72,056
2022-03-30	114.00	116.00	113.00	114.00	40,567
2022-03-29	112.50	114.00	112.50	114.00	15,746
2022-03-28	113.00	113.00	112.50	112.50	55,892
2022-03-25	113.00	113.00	112.50	113.00	28,377
2022-03-24	113.00	113.00	111.00	113.00	24,717
2022-03-23	113.00	113.00	113.00	113.00	85,965
2022-03-22	116.50	116.50	112.00	113.00	180,563
2022-03-21	116.50	116.50	116.50	116.50	27,551
2022-03-18	116.50	116.50	116.50	116.50	175
2022-03-17	116.50	116.50	116.50	116.50	13,598
2022-03-16	114.50	116.50	114.50	116.50	56,060
2022-03-15	114.50	114.50	114.50	114.50	32,554
2022-03-14	117.00	117.00	111.50	114.50	215,451
2022-03-11	112.50	121.00	112.50	117.00	268,825
2022-03-10	112.50	112.50	112.50	112.50	21,174
2022-03-09	112.50	112.50	112.50	112.50	4,002
2022-03-08	105.50	112.50	105.50	112.50	148,064
2022-03-07	102.00	105.50	99.00	105.50	281,597
2022-03-04	111.50	103.00	102.00	102.00	283,462
2022-03-03	111.50	113.50	108.00	111.50	43,768
2022-03-02	112.50	112.50	109.00	111.50	171,437
2022-03-01	118.00	117.00	112.50	115.00	49,078
2022-02-28	118.50	118.50	115.00	118.00	54,555
2022-02-25	115.00	119.50	115.00	118.50	60,788
2022-02-24	117.50	117.50	114.00	115.00	59,047
2022-02-23	117.50	121.50	117.50	120.50	95,204
2022-02-22	116.00	117.50	112.00	117.50	122,205
2022-02-21	125.00	125.00	117.50	117.50	39,878
2022-02-18	127.00	127.00	125.00	125.00	110,501
2022-02-17	127.00	127.00	127.00	127.00	25,006
2022-02-16	128.00	128.00	127.00	127.00	9,217
2022-02-15	126.50	129.50	126.50	128.00	108,659
2022-02-14	125.00	125.00	124.50	124.50	24,055
2022-02-11	125.00	125.00	124.00	125.00	63,369
2022-02-10	133.00	133.00	125.00	125.00	73,982
2022-02-09	133.00	133.00	133.00	133.00	48,719
2022-02-08	136.50	136.50	133.00	136.50	71,155
2022-02-07	132.50	136.50	132.50	136.50	175,154
2022-02-04	131.00	132.50	130.50	132.50	152,185
2022-02-03	132.50	132.00	131.00	131.00	148,516
2022-02-02	133.00	135.50	133.00	135.50	193,403
2022-02-01	134.50	134.50	132.00	133.00	106,325
2022-01-31	132.00	136.50	132.00	134.50	344,960
2022-01-28	127.50	128.50	123.00	128.50	114,948
2022-01-27	114.50	128.00	114.50	127.50	304,003
2022-01-26	109.50	111.00	109.50	111.00	91,440
2022-01-25	107.50	110.50	107.50	109.50	181,973
2022-01-24	115.50	115.50	107.50	107.50	234,638
2022-01-21	119.00	119.00	113.50	115.50	114,431
2022-01-20	118.50	119.00	118.50	119.00	27,483
2022-01-19	121.50	121.50	116.50	118.50	58,714
2022-01-18	124.50	124.50	121.50	121.50	46,958
2022-01-17	124.50	124.50	124.50	124.50	20,431
2022-01-14	126.50	126.50	124.50	124.50	37,592
2022-01-13	126.50	125.00	125.00	125.00	9,973
2022-01-12	127.50	127.50	125.00	126.50	37,684
2022-01-11	123.00	127.50	123.00	127.50	106,442
2022-01-10	121.50	123.00	121.50	123.00	120,944
2022-01-07	126.50	128.00	121.50	121.50	57,825
2022-01-06	127.00	127.00	126.50	126.50	29,613
2022-01-05	121.50	127.00	121.50	127.00	87,949
2022-01-04	119.00	121.00	116.50	121.00	78,245
2022-01-03	116.50	116.50	116.50	116.50	0
2021-12-31	113.50	116.50	113.50	116.50	55,338
2021-12-30	113.50	113.50	113.50	113.50	43,909
2021-12-29	113.00	116.00	116.00	113.50	108,731
2021-12-28	113.00	113.00	113.00	113.00	0
2021-12-27	113.00	113.00	113.00	113.00	0
2021-12-24	114.50	114.50	113.00	113.00	31,343
2021-12-23	115.50	115.50	115.50	114.50	72,365
2021-12-22	112.50	115.50	112.50	115.50	44,632
2021-12-21	108.00	112.50	108.00	112.50	99,915
2021-12-20	112.50	112.50	107.50	108.00	98,839
2021-12-17	112.50	112.50	112.50	112.50	8,546
2021-12-16	112.50	112.50	110.00	112.50	29,153
2021-12-15	111.00	110.00	110.00	110.00	51,884
2021-12-14	111.00	111.00	111.00	111.00	85,575
2021-12-13	111.00	111.00	111.00	111.00	76,735
2021-12-10	111.00	110.50	110.50	110.50	8,647
2021-12-09	111.00	111.00	111.00	111.00	27,795
2021-12-08	115.00	115.00	111.00	111.00	51,802
2021-12-07	117.00	117.00	112.00	113.50	65,021
2021-12-06	117.00	117.00	117.00	117.00	62,960
2021-12-03	117.00	117.00	117.00	117.00	65,396
2021-12-02	115.50	117.00	115.50	117.00	160,849
2021-12-01	110.00	115.50	110.00	115.50	482,355
2021-11-30	110.00	110.00	109.00	110.00	35,671
2021-11-29	108.00	110.00	108.00	110.00	113,589
2021-11-26	110.50	110.50	106.00	108.00	92,057
2021-11-25	113.00	113.00	110.00	110.50	47,328
2021-11-24	112.50	114.50	112.50	113.00	122,423
2021-11-23	109.50	113.50	108.00	112.50	147,693
2021-11-22	121.50	120.00	109.00	109.00	573,139
2021-11-19	125.00	125.00	119.00	121.50	101,906
2021-11-18	126.00	126.00	126.00	125.00	10,229
2021-11-17	127.00	127.00	124.50	125.00	56,998
2021-11-16	127.50	127.50	127.50	127.50	5,919
2021-11-15	127.50	127.50	127.50	127.50	65,504
2021-11-12	126.50	127.50	124.00	127.50	89,818
2021-11-11	124.00	127.00	124.00	126.50	87,897
2021-11-10	127.50	127.50	123.00	124.00	227,888
2021-11-09	127.50	126.00	126.00	127.50	86,409
2021-11-08	127.50	127.50	127.50	127.50	76,682
2021-11-05	127.50	127.50	127.50	127.50	97,269
2021-11-04	127.50	127.50	127.50	127.50	36,586
2021-11-03	131.50	130.00	130.00	130.00	80,512
2021-11-02	132.00	132.00	131.50	131.50	42,818
2021-11-01	131.50	132.00	131.50	132.00	52,945
2021-10-29	137.50	130.00	130.00	131.50	47,215
2021-10-28	137.50	137.50	137.50	137.50	84,974
2021-10-27	130.00	137.50	130.00	137.50	181,234
2021-10-26	132.00	132.00	130.00	130.00	71,731
2021-10-25	132.00	132.00	132.00	132.00	17,784
2021-10-22	135.00	135.00	132.00	132.00	80,680
2021-10-21	135.50	135.50	135.00	135.00	17,111
2021-10-20	134.00	137.00	134.00	135.50	58,358
2021-10-19	134.00	134.00	134.00	134.00	14,959
2021-10-18	134.00	134.00	134.00	134.00	25,287
2021-10-15	129.50	136.00	129.50	134.00	84,370
2021-10-14	129.50	129.50	129.50	129.50	19,522
2021-10-13	127.50	129.50	125.00	129.50	58,519
2021-10-12	126.50	126.00	126.00	126.00	24,099
2021-10-11	127.50	127.50	126.50	126.50	133,097
2021-10-08	128.50	127.50	127.50	127.50	55,291
2021-10-07	127.50	128.50	127.50	128.50	112,250
2021-10-06	134.50	134.50	124.50	127.50	200,685
2021-10-05	134.50	134.50	134.50	134.50	14,277
2021-10-04	136.00	136.00	134.50	134.50	42,299
2021-10-01	139.00	141.00	136.00	136.00	63,026
2021-09-30	140.00	141.00	140.00	141.00	97,759
2021-09-29	138.50	140.00	135.00	140.00	45,088
2021-09-28	143.50	143.50	135.00	138.50	99,446
2021-09-27	139.50	145.00	139.50	143.50	135,028
2021-09-24	132.00	139.00	139.00	139.00	226,459
2021-09-23	134.00	132.00	132.00	132.00	90,429
2021-09-22	137.50	137.50	135.50	135.50	69,211
2021-09-21	137.50	137.50	137.50	137.50	38,182
2021-09-20	144.00	144.00	136.50	137.50	135,705
2021-09-17	145.00	147.00	144.00	144.00	180,227
2021-09-16	141.00	147.00	140.00	143.00	166,454
2021-09-15	129.00	142.00	129.00	141.00	409,240
2021-09-14	130.50	132.00	129.00	129.00	126,402
2021-09-13	130.00	133.00	130.00	130.50	103,146
2021-09-10	131.50	135.00	128.00	128.00	141,084
2021-09-09	137.00	137.00	135.00	135.00	57,448
2021-09-08	138.50	138.50	137.00	137.00	8,361
2021-09-07	140.50	140.50	138.50	138.50	34,277
2021-09-06	140.50	141.00	140.50	141.00	48,948
2021-09-03	141.00	141.00	140.50	140.50	35,419
2021-09-02	144.50	141.00	141.00	141.00	55,750
2021-09-01	144.50	146.50	144.50	144.50	55,984
2021-08-31	138.00	145.00	137.50	144.50	192,057
2021-08-30	138.00	138.00	138.00	138.00	0
2021-08-27	138.00	138.00	135.00	138.00	23,747
2021-08-26	138.00	141.00	141.00	138.00	8,960
2021-08-25	136.00	141.00	136.00	138.00	90,167
2021-08-24	126.50	137.00	137.00	137.00	166,647
2021-08-23	129.50	129.50	126.50	126.50	131,460
2021-08-20	129.50	130.00	130.00	129.50	24,990
2021-08-19	132.00	132.00	129.00	129.50	61,567
2021-08-18	132.00	132.00	132.00	132.00	27,155
2021-08-17	132.00	132.00	132.00	132.00	14,334
2021-08-16	132.00	132.00	132.00	132.00	18,672
2021-08-13	137.50	137.50	132.00	132.00	89,964
2021-08-12	132.00	138.00	132.00	137.50	73,150
2021-08-11	132.50	130.00	130.00	132.00	27,619
2021-08-10	137.50	137.50	132.50	132.50	76,541
2021-08-09	134.50	137.50	134.50	137.50	45,845
2021-08-06	129.50	134.50	129.50	134.50	37,464
2021-08-05	129.50	129.50	129.50	129.50	60,857
2021-08-04	129.50	129.50	129.50	129.50	55,480
2021-08-03	129.50	129.50	129.50	129.50	17,165
2021-08-02	135.00	135.00	129.00	129.50	237,862
2021-07-30	135.50	135.50	129.50	132.00	146,845
2021-07-29	137.00	137.00	136.00	136.00	30,134
2021-07-28	138.00	138.00	138.00	138.00	27,413
2021-07-27	138.00	138.00	138.00	138.00	22,745
2021-07-26	140.50	140.50	138.00	138.00	47,056
2021-07-23	140.50	140.50	138.00	140.50	31,045
2021-07-22	140.50	140.50	140.50	140.50	21,657
2021-07-21	140.50	140.50	140.50	140.50	19,695
2021-07-20	129.50	143.00	128.00	140.50	202,949
2021-07-19	131.00	134.00	129.50	129.50	176,978
2021-07-16	148.00	135.50	130.00	134.00	1,020,612
2021-07-15	154.50	153.00	148.00	148.00	123,365
2021-07-14	158.00	158.00	154.50	154.50	82,806
2021-07-13	155.00	162.00	158.00	158.00	230,742
2021-07-12	155.00	155.00	155.00	155.00	32,758
2021-07-09	155.00	155.00	155.00	155.00	60,444
2021-07-08	158.00	158.00	154.00	155.00	63,527
2021-07-07	158.50	158.50	156.00	158.00	40,162
2021-07-06	165.50	165.00	158.00	158.50	148,365
2021-07-05	158.50	168.00	158.50	165.50	226,229
2021-07-02	150.00	160.00	160.00	160.00	178,622
2021-07-01	148.00	151.00	148.00	150.00	75,230
2021-06-30	148.00	148.00	148.00	148.00	36,570
2021-06-29	150.00	150.00	147.00	150.00	152,317
2021-06-28	145.00	151.50	137.00	150.00	722,223
2021-06-25	135.00	134.00	134.00	135.00	71,217
2021-06-24	135.00	135.00	133.00	135.00	39,212
2021-06-23	135.00	135.00	133.00	135.00	92,764
2021-06-22	140.00	140.00	132.50	133.00	134,480
2021-06-21	144.50	144.50	138.50	140.00	104,531
2021-06-18	144.50	147.00	147.00	144.50	54,866
2021-06-17	145.00	145.00	142.50	144.50	162,547
2021-06-16	144.50	145.50	142.00	145.00	105,952
2021-06-15	143.00	144.50	144.00	144.50	64,153
2021-06-14	147.50	150.00	143.00	143.00	343,357
2021-06-11	137.00	147.50	135.00	147.50	297,879
2021-06-10	137.00	137.00	135.00	137.00	34,066
2021-06-09	140.50	140.50	137.00	137.00	61,332
2021-06-08	140.50	140.50	140.50	140.50	63,560
2021-06-07	140.50	138.00	138.00	140.50	75,838
2021-06-04	137.50	138.00	138.00	138.00	278,703
2021-06-03	132.50	137.00	131.00	136.00	96,796
2021-06-02	132.50	132.50	132.50	132.50	63,070
2021-06-01	127.00	133.50	125.00	132.50	186,869
2021-05-28	120.50	120.00	118.00	120.00	188,951
2021-05-27	121.50	121.50	120.50	120.50	213,180
2021-05-26	125.50	121.50	119.00	121.50	246,193
2021-05-25	129.50	129.50	125.50	125.50	61,603
2021-05-24	129.50	129.50	129.50	129.50	29,357
2021-05-21	129.50	129.50	129.50	129.50	24,244
2021-05-20	134.50	130.00	130.00	129.50	108,940
2021-05-19	136.00	136.00	134.50	134.50	23,145
2021-05-18	130.00	136.00	130.00	136.00	109,085
2021-05-17	130.50	130.50	130.00	130.00	61,894
2021-05-14	131.00	131.00	130.50	130.50	157,404
2021-05-13	138.50	138.50	129.50	131.00	300,474
2021-05-12	141.00	141.00	138.50	138.50	91,906
2021-05-11	142.50	142.50	141.00	141.00	110,372
2021-05-10	137.00	143.50	137.00	142.50	203,936
2021-05-07	138.00	140.00	137.00	137.00	72,704
2021-05-06	138.00	138.00	138.00	138.00	87,782
2021-05-05	137.00	138.00	136.00	138.00	133,977
2021-05-04	135.50	140.50	135.50	137.00	326,280
2021-04-30	135.50	137.00	136.00	135.50	108,767
2021-04-29	135.50	133.00	133.00	135.50	33,042
2021-04-28	138.00	140.00	135.50	135.50	136,190
2021-04-27	134.00	139.00	134.00	138.00	662,870
2021-04-26	136.00	136.00	134.00	134.00	303,716
2021-04-23	130.50	136.00	135.00	135.00	289,279
2021-04-22	128.00	130.50	128.00	130.50	221,024
2021-04-21	129.00	132.00	125.00	130.00	435,089
2021-04-20	125.00	128.00	122.50	128.00	943,102
2021-04-19	116.00	120.50	120.00	120.00	219,872
2021-04-16	108.00	116.00	108.00	116.00	452,814
2021-04-15	109.50	109.50	109.50	109.50	158,479
2021-04-14	109.50	109.50	108.00	109.50	94,853
2021-04-13	110.00	110.00	109.50	109.50	60,816
2021-04-12	110.00	112.00	110.00	110.00	112,654
2021-04-09	112.00	112.00	110.00	110.00	69,842
2021-04-08	112.00	114.00	114.00	112.00	132,380
2021-04-07	112.50	114.00	114.00	112.00	96,084
2021-04-06	106.00	114.00	111.00	114.00	723,196
2021-04-01	103.50	106.50	103.50	106.50	349,997
2021-03-31	95.00	103.50	95.00	103.50	396,877
2021-03-30	94.00	95.00	95.00	95.00	172,763
2021-03-29	94.50	95.00	94.00	94.00	96,604
2021-03-26	94.50	94.50	94.50	94.50	108,586
2021-03-25	97.00	97.00	93.50	94.00	285,961
2021-03-24	98.00	98.00	98.00	97.00	33,763
2021-03-23	97.00	97.00	97.00	97.00	23,949
2021-03-22	98.00	98.00	96.00	97.00	93,288
2021-03-19	95.50	98.00	95.50	98.00	104,490
2021-03-18	96.00	96.00	96.00	96.00	15,000
2021-03-17	96.00	96.00	95.00	96.00	14,460
2021-03-16	94.00	96.50	94.00	96.00	28,511
2021-03-15	92.00	95.50	92.00	95.50	116,165
2021-03-12	92.00	96.00	92.00	95.00	238,239
2021-03-11	92.00	94.00	91.00	93.00	304,423
2021-03-10	99.50	98.00	94.10	94.50	113,235
2021-03-09	99.50	99.00	99.00	99.00	135,579
2021-03-08	100.00	102.00	100.00	100.00	370,773
2021-03-05	101.00	102.50	100.00	100.00	546,311
2021-03-04	97.00	97.00	96.00	96.00	53,643
2021-03-03	94.50	98.00	96.50	98.00	534,520
2021-03-02	94.00	96.00	96.00	94.50	210,562
2021-03-01	90.50	95.00	95.00	95.00	200,512
2021-02-26	92.00	92.00	90.50	90.50	71,296
2021-02-25	92.00	94.00	91.50	92.00	192,482
2021-02-24	83.50	91.40	87.50	91.40	443,594
2021-02-23	83.00	83.50	82.50	83.50	159,080
2021-02-22	86.00	86.00	82.00	82.50	343,114
2021-02-19	85.00	86.00	84.00	86.00	196,009
2021-02-18	84.50	85.00	84.50	85.00	204,781
2021-02-17	82.00	85.50	84.00	84.00	277,149
2021-02-16	87.00	87.00	82.00	82.00	205,382
2021-02-15	88.00	88.00	86.00	86.00	232,946
2021-02-12	87.50	92.40	86.00	86.00	114,679
2021-02-11	88.00	89.00	88.00	88.00	117,589
2021-02-10	88.00	88.00	88.00	88.00	124,172
2021-02-09	86.50	88.00	87.80	88.00	527,729
2021-02-08	81.00	86.50	81.00	86.50	759,632
2021-02-05	80.50	81.00	80.50	80.50	273,445
2021-02-04	82.50	81.00	79.00	81.00	390,542
2021-02-03	77.00	83.00	79.50	83.00	990,300
2021-02-02	72.00	78.00	72.00	77.00	941,706
2021-02-01	70.50	75.00	72.00	72.00	632,550
2021-01-29	75.00	75.00	69.00	70.50	363,811
2021-01-28	65.00	73.00	71.00	73.00	1,537,252
2021-01-27	63.50	65.00	63.00	63.00	356,768
2021-01-26	63.50	65.00	65.00	63.50	205,417
2021-01-25	67.00	65.00	63.50	63.50	320,935
2021-01-22	69.50	69.50	67.00	67.00	225,259
2021-01-21	64.50	67.00	67.00	67.00	338,069
2021-01-20	65.00	65.00	64.00	64.50	61,007
2021-01-19	63.50	66.00	66.00	66.00	582,124
2021-01-18	59.50	63.50	59.50	63.50	778,221
2021-01-15	56.20	60.50	56.20	59.50	1,127,652
2021-01-14	56.00	56.00	56.00	56.00	352,948
2021-01-13	56.50	56.50	55.00	56.00	506,625
2021-01-12	56.50	56.50	56.50	56.50	378,855
2021-01-11	57.00	58.00	56.50	58.00	854,150
2021-01-08	58.00	58.00	57.00	57.00	616,746
2021-01-07	57.50	57.50	57.50	57.50	212,498
2021-01-06	58.50	58.60	57.50	57.50	563,167
2021-01-05	59.00	58.80	58.80	58.80	63,197
2021-01-04	59.00	59.00	59.00	59.00	148,404
2020-12-31	59.00	59.00	59.00	59.00	238,682
2020-12-30	59.00	59.00	59.00	59.00	484,623
2020-12-29	59.00	60.00	58.80	58.80	616,179
2020-12-24	57.60	57.60	57.60	59.00	83,356
2020-12-23	59.00	59.00	59.00	59.00	110,236
2020-12-22	59.00	59.00	58.00	59.00	56,101
2020-12-21	59.00	59.00	58.00	59.00	100,519
2020-12-18	59.00	59.00	59.00	59.00	136,955
2020-12-17	59.00	59.00	59.00	59.00	193,902
2020-12-16	59.50	59.50	58.00	59.00	121,701
2020-12-15	59.50	59.50	59.50	59.50	14,953
2020-12-14	59.50	59.50	59.50	59.50	420,087
2020-12-11	59.50	59.50	59.50	59.50	332,967
2020-12-10	59.50	59.50	59.50	59.50	554,193
2020-12-09	59.50	59.50	59.50	59.50	147,111
2020-12-08	59.50	59.50	59.50	59.50	28,683
2020-12-07	58.00	58.80	58.00	59.50	374,888
2020-12-04	60.00	58.80	58.80	58.80	516,733
2020-12-03	60.00	60.00	60.00	60.00	672,354
2020-12-02	60.00	60.00	60.00	60.00	753,671
2020-12-01	60.00	60.00	60.00	60.00	971,851
2020-11-30	60.00	60.00	60.00	60.00	950,519
2020-11-27	60.00	60.00	60.00	60.00	312,438
2020-11-26	60.00	60.00	60.00	60.00	790,263
2020-11-25	60.00	59.00	59.00	60.00	655,634
2020-11-24	60.40	60.50	59.50	60.00	338,158
2020-11-23	61.00	61.00	60.50	60.50	520,938
2020-11-20	61.00	61.00	61.00	61.00	90,232
2020-11-19	61.50	61.50	61.00	61.00	47,218
2020-11-18	61.50	61.50	61.50	61.50	298,589
2020-11-17	61.50	61.50	61.50	61.50	147,673
2020-11-16	61.50	61.00	60.00	61.00	211,250
2020-11-13	61.50	61.50	60.00	60.00	57,879
2020-11-12	61.50	60.00	60.00	61.50	214,321
2020-11-11	61.50	61.50	61.50	61.50	681,613
2020-11-10	61.50	61.50	61.50	61.50	173,405
2020-11-09	61.00	61.50	61.00	61.50	105,225
2020-11-06	61.50	61.50	61.00	61.00	64,839
2020-11-05	61.50	61.50	61.50	61.50	119,555
2020-11-04	61.50	61.50	61.50	61.50	18,750
2020-11-03	61.50	61.50	61.50	61.50	17,500
2020-11-02	61.50	61.50	61.50	61.50	32,263
2020-10-30	61.50	61.50	61.50	61.50	43,005
2020-10-29	61.50	61.50	60.00	61.50	25,064
2020-10-28	65.50	62.00	62.00	62.00	140,582
2020-10-27	65.50	65.50	65.50	65.50	87,750
2020-10-26	65.50	65.50	65.50	65.50	16,770
2020-10-23	65.50	65.50	65.50	65.50	43,925
2020-10-22	66.00	66.00	65.50	65.50	93,305
2020-10-21	66.50	66.50	66.00	66.00	181,986
2020-10-20	66.00	66.50	66.00	66.50	148,461
2020-10-16	67.50	68.00	65.00	65.00	376,715
2020-10-15	69.00	69.00	67.50	68.00	261,985
2020-10-14	69.00	69.00	69.00	69.00	96,347
2020-10-13	69.00	69.00	69.00	69.00	153,085
2020-10-12	67.00	70.50	67.00	69.00	399,474
2020-10-09	66.50	67.00	66.50	67.00	72,826
2020-10-08	65.50	66.50	65.50	66.50	236,954
2020-10-07	66.00	66.00	65.50	65.50	29,263
2020-10-06	63.00	68.50	63.00	66.00	710,012
2020-10-05	60.20	61.00	60.20	61.00	254,567
2020-10-02	59.00	60.20	58.50	60.20	467,491
2020-10-01	60.20	60.20	59.00	59.00	271,636
2020-09-30	60.20	57.60	57.60	60.20	58,789
2020-09-29	60.20	60.20	60.20	60.20	195,019
2020-09-28	59.50	60.20	59.50	60.20	382,124
2020-09-25	59.00	59.50	59.00	59.50	302,172
2020-09-24	59.50	59.50	59.00	59.00	64,231
2020-09-23	58.50	59.70	58.50	59.50	121,417
2020-09-22	57.50	58.50	57.50	58.50	119,310
2020-09-21	62.00	62.00	57.00	57.50	294,245
2020-09-18	62.00	62.00	62.00	62.00	537,711
2020-09-17	61.50	62.00	60.00	62.00	581,645
2020-09-16	72.50	62.60	62.00	62.00	1,588,004
2020-09-15	72.50	72.50	72.50	72.50	107,517
2020-09-14	72.50	72.50	72.50	72.50	151,327
2020-09-11	72.50	72.50	72.50	72.50	209,779
2020-09-10	72.50	72.50	72.50	72.50	50,856
2020-09-09	72.50	72.50	72.50	72.50	104,046
2020-09-08	73.50	73.50	72.50	72.50	37,832
2020-09-07	73.50	73.50	73.50	73.50	94,086
2020-09-04	73.50	73.50	73.50	73.50	45,203
2020-09-03	73.50	73.50	73.50	73.50	40,843
2020-09-02	73.50	73.50	73.50	73.50	148,521
2020-09-01	73.50	73.50	73.50	73.50	156,448
2020-08-28	75.00	74.50	73.50	73.50	37,311
2020-08-27	75.50	75.50	74.00	75.00	37,979
2020-08-26	75.50	75.50	75.50	75.50	89,584
2020-08-25	75.00	75.00	75.00	75.00	332,279
2020-08-24	70.50	75.00	69.00	75.00	408,410
2020-08-21	70.50	70.50	70.50	70.50	29,431
2020-08-20	70.50	70.50	70.50	70.50	15,538
2020-08-19	70.50	70.50	70.50	70.50	311,886
2020-08-18	70.50	70.50	70.50	70.50	117,109
2020-08-17	72.00	72.00	70.00	70.00	240,300
2020-08-14	73.00	73.00	72.00	72.00	34,844
2020-08-13	73.50	73.50	72.00	73.00	75,024
2020-08-12	73.50	73.60	73.60	73.50	69,867
2020-08-11	73.50	73.50	73.50	73.50	66,361
2020-08-10	73.50	73.00	73.00	73.50	159,901
2020-08-07	73.50	73.50	73.50	73.50	190,351
2020-08-06	73.50	73.50	73.50	73.50	65,324
2020-08-05	73.50	73.50	73.50	73.50	142,913
2020-08-04	73.50	73.50	72.00	73.50	55,337
2020-08-03	73.50	73.50	73.50	73.50	308,733
2020-07-31	74.50	74.50	73.50	73.50	105,396
2020-07-30	75.00	76.00	75.00	75.00	46,303
2020-07-29	75.00	75.00	75.00	75.00	63,504
2020-07-28	75.50	75.50	74.00	75.00	81,061
2020-07-27	76.40	76.40	74.20	75.50	179,716
2020-07-24	75.50	75.50	75.50	75.50	169,303
2020-07-23	76.00	76.00	75.50	75.50	138,888
2020-07-22	76.00	76.00	76.00	76.00	125,684
2020-07-21	76.00	76.00	75.00	76.00	199,306
2020-07-20	76.00	76.00	76.00	76.00	516,965
2020-07-17	74.50	76.00	74.50	76.00	843,131
2020-07-16	76.80	76.80	74.50	74.50	461,937
2020-07-15	76.80	76.80	76.80	76.80	254,152
2020-07-14	74.00	77.40	75.00	76.80	331,329
2020-07-13	65.00	77.00	65.00	74.00	807,715
2020-07-10	68.00	68.00	63.00	65.00	588,098
2020-07-09	71.50	68.80	68.80	68.00	264,670
2020-07-08	69.00	70.50	69.00	70.50	127,451
2020-07-07	69.00	69.00	69.00	69.00	23,608
2020-07-06	69.00	69.00	69.00	69.00	58,559
2020-07-03	69.00	69.00	69.00	69.00	19,558
2020-07-02	69.00	69.00	69.00	69.00	45,137
2020-06-30	70.00	70.00	69.00	68.50	62,873
2020-06-29	68.50	68.50	68.50	68.50	25,256
2020-06-26	70.00	70.00	68.50	70.00	90,150
2020-06-25	70.00	70.00	70.00	70.00	44,850
2020-06-24	70.00	68.00	68.00	70.00	69,594
2020-06-23	70.00	70.00	68.00	70.00	70,185
2020-06-22	70.00	70.00	70.00	70.00	72,197
2020-06-19	70.00	70.00	70.00	70.00	290,014
2020-06-18	70.00	70.00	68.00	70.00	59,866
2020-06-17	70.00	70.00	70.00	69.00	32,571
2020-06-16	68.00	69.00	68.00	69.00	154,996
2020-06-15	69.00	69.00	68.00	68.00	201,126
2020-06-12	71.00	71.00	69.00	69.00	227,421
2020-06-11	76.00	76.00	71.00	71.00	278,558
2020-06-10	76.50	76.50	76.00	76.00	56,420
2020-06-09	76.50	76.50	76.00	76.50	222,824
2020-06-08	74.50	77.50	74.50	77.50	363,248
2020-06-05	71.00	75.00	74.50	74.50	705,542
2020-06-04	67.50	72.00	72.00	71.00	2,951,979
2020-06-03	68.00	68.00	67.50	67.50	50,718
2020-06-02	68.00	68.00	68.00	68.00	36,638
2020-06-01	68.00	68.00	68.00	68.00	109,868
2020-05-29	68.00	68.00	68.00	68.00	24,865
2020-05-28	67.50	68.50	67.50	68.00	63,346
2020-05-27	68.50	68.50	68.00	68.50	128,418
2020-05-26	67.00	69.00	68.50	68.50	253,447
2020-05-22	67.00	67.00	67.00	67.00	38,756
2020-05-21	67.00	67.00	65.00	67.00	157,890
2020-05-20	72.00	72.00	67.00	67.00	169,658
2020-05-19	72.50	72.50	72.00	72.00	63,865
2020-05-18	72.50	72.50	70.00	72.50	19,156
2020-05-15	72.00	73.00	73.00	72.50	114,060
2020-05-14	75.00	75.00	72.00	72.00	78,385
2020-05-13	75.50	75.50	75.00	75.00	57,911
2020-05-12	76.00	76.00	75.50	75.50	93,651
2020-05-11	76.00	76.00	75.00	76.00	131,092
2020-05-07	76.50	77.00	77.00	76.00	168,356
2020-05-06	76.50	77.00	77.00	76.50	38,232
2020-05-05	76.50	76.50	76.50	76.50	87,075
2020-05-04	78.00	78.00	75.50	76.50	133,103
2020-05-01	76.00	80.50	75.50	78.00	516,785
2020-04-30	75.00	75.00	70.00	75.00	237,001
2020-04-29	75.00	75.00	75.00	75.00	58,199
2020-04-28	70.00	75.00	70.00	70.00	176,755
2020-04-27	68.50	70.00	68.50	70.00	46,682
2020-04-24	70.00	70.00	67.50	68.50	100,094
2020-04-23	67.50	70.00	67.50	70.00	121,242
2020-04-22	70.00	70.00	66.50	70.00	112,602
2020-04-21	65.50	70.00	65.50	70.00	734,327
2020-04-20	64.00	64.00	63.50	64.00	112,423
2020-04-17	63.00	64.00	63.00	64.00	210,140
2020-04-16	61.50	66.50	61.50	63.00	476,689
2020-04-15	64.00	64.00	61.50	61.50	93,706
2020-04-14	62.00	67.00	60.00	62.00	229,505
2020-04-09	56.00	62.00	59.00	62.00	1,160,306
2020-04-08	55.50	56.00	56.00	56.00	189,942
2020-04-07	56.50	56.50	55.00	56.50	371,676
2020-04-06	54.50	57.50	54.50	50.50	402,197
2020-04-03	51.00	51.00	51.00	51.00	3,921
2020-04-03	51.00	51.00	50.50	50.50	58,367
2020-04-02	51.00	51.00	51.00	51.00	69,582
2020-04-02	51.00	51.00	51.00	51.00	49,582
2020-04-01	53.00	50.00	50.00	50.00	129,502
2020-04-01	53.00	53.00	51.00	53.00	62,667
2020-03-31	53.50	53.50	53.00	53.50	37,227
2020-03-30	54.00	54.00	54.00	54.00	3,900
2020-03-27	55.00	55.00	54.00	55.00	12,446
2020-03-26	54.50	54.50	54.50	54.50	8,000
2020-03-25	53.50	54.50	53.50	53.50	149,854
2020-03-24	53.50	53.50	53.00	53.00	6,000
2020-03-23	57.50	57.50	56.00	57.50	33,511
2020-03-20	56.00	57.50	56.00	56.00	86,474
2020-03-19	59.00	59.00	57.50	59.00	13,196
2020-03-18	62.50	62.50	61.50	62.50	8,000
2020-03-17	63.50	63.50	62.00	63.50	6,582
2020-03-16	77.00	77.00	63.00	77.00	148,816
2020-03-13	77.00	78.00	77.00	77.00	5,063
2020-03-12	80.50	80.50	78.00	80.50	160,047
2020-03-11	80.00	80.50	80.00	80.00	57,874
2020-03-10	80.00	80.00	80.00	80.00	11,507
2020-03-09	80.50	80.50	79.00	82.50	23,897
2020-03-06	84.00	84.00	82.50	82.50	52,750
2020-03-05	87.00	87.00	85.00	87.00	13,374
2020-03-04	86.00	87.00	85.00	86.00	26,342
2020-03-03	84.00	86.00	84.00	84.00	55,966
2020-03-02	84.00	84.00	84.00	84.00	3,535
2020-02-28	83.00	84.00	81.50	86.50	78,967
2020-02-27	91.50	91.50	86.50	91.50	19,598
2020-02-26	93.00	93.00	91.50	93.00	59,797
2020-02-25	93.50	93.50	93.00	93.50	1,325
2020-02-24	95.00	95.00	93.50	95.00	34,395
2020-02-21	95.00	95.00	95.00	95.00	34,855
2020-02-20	95.00	95.00	95.00	95.00	36,123
2020-02-19	95.00	95.00	95.00	95.00	8,001
2020-02-18	95.00	95.00	95.00	95.00	350
2020-02-17	96.00	96.00	95.00	95.00	52,544
2020-02-14	96.00	96.00	96.00	96.00	1,871
2020-02-13	96.50	96.50	96.00	96.00	511
2020-02-12	96.50	96.50	96.50	96.50	12,232
2020-02-11	96.50	96.50	96.50	96.50	25,000
2020-02-10	97.00	97.00	96.50	96.50	37,262
2020-02-07	97.00	97.00	97.00	97.00	43,090
2020-02-06	96.50	97.50	96.50	97.00	63,998
2020-02-05	99.50	99.50	96.50	96.50	20,069
2020-02-04	99.50	99.50	99.50	99.50	8,264
2020-02-03	99.50	99.50	99.50	99.50	34,919
2020-01-31	99.50	99.50	99.50	99.50	10,040
2020-01-30	99.50	99.50	99.50	99.50	0
2020-01-29	99.50	99.50	99.50	99.50	1,400
2020-01-28	99.50	99.50	99.50	99.50	5,390
2020-01-27	99.50	99.50	99.50	99.50	18,967
2020-01-24	101.50	100.00	98.00	99.50	149,759
2020-01-23	98.50	99.00	99.00	98.50	6,867
2020-01-22	96.50	99.50	96.50	98.50	119,699
2020-01-21	96.50	96.50	96.50	96.50	3,018
2020-01-20	96.50	96.50	96.50	96.50	2,671
2020-01-17	96.50	96.50	96.50	96.50	22,268
2020-01-16	96.50	96.50	95.00	96.50	16,852
2020-01-15	95.00	96.50	94.00	96.50	13,200
2020-01-14	94.50	94.00	94.00	95.00	10,356
2020-01-13	94.00	94.50	94.00	94.50	23,712
2020-01-10	94.00	94.00	94.00	94.00	14,050
2020-01-09	94.00	94.00	94.00	94.00	2,123
2020-01-08	94.00	94.00	94.00	94.00	17,818
2020-01-07	94.00	94.00	94.00	94.00	241
2020-01-06	94.00	94.50	94.00	94.00	76,537
2020-01-03	92.50	92.50	92.50	92.50	17,201
2020-01-02	92.50	92.50	92.50	92.50	4,500
2019-12-31	92.00	92.00	92.00	92.00	0
2019-12-30	92.00	92.00	92.00	92.00	7,000
2019-12-27	92.00	92.00	91.00	92.00	2,500
2019-12-24	96.50	96.50	92.00	92.00	38,172
2019-12-23	97.00	97.00	96.50	96.50	43,071
2019-12-20	97.00	97.00	97.00	97.00	2,000
2019-12-19	97.00	97.00	97.00	97.00	1,500
2019-12-18	97.00	97.00	95.00	97.00	3,946
2019-12-17	96.00	99.00	99.00	97.00	65,659
2019-12-16	94.50	96.00	94.50	96.00	42,265
2019-12-13	89.50	94.50	89.50	94.50	70,111
2019-12-12	89.50	89.50	89.50	89.50	7,500
2019-12-11	89.50	89.50	89.50	89.50	19,279
2019-12-10	90.00	90.00	90.00	89.50	26,437
2019-12-09	90.00	92.00	92.00	90.00	38,171
2019-12-06	90.00	90.00	88.50	90.00	36,022
2019-12-05	90.50	90.50	90.50	90.50	90,000
2019-12-04	92.00	92.00	90.50	90.50	122,907
2019-12-03	92.50	92.50	92.00	92.00	20,733
2019-12-02	92.50	92.50	92.50	92.50	9,870
2019-11-29	94.50	94.50	92.50	92.50	58,870
2019-11-28	95.50	96.50	94.00	95.50	143,419
2019-11-27	95.50	95.50	95.50	95.50	1,220,451
2019-11-26	95.00	95.00	95.00	95.00	633,452
2019-11-25	95.00	95.00	95.00	95.00	8,000
2019-11-22	95.00	95.00	95.00	95.00	6,517
2019-11-21	95.00	95.00	95.00	95.00	19,865
2019-11-20	95.00	95.00	95.00	95.00	24,787
2019-11-19	95.00	95.00	95.00	95.00	0
2019-11-18	95.00	95.00	95.00	95.00	36,073
2019-11-15	95.00	95.00	95.00	95.00	43,500
2019-11-14	95.00	95.00	94.00	95.00	25,688
2019-11-13	94.50	95.50	94.50	95.00	263,847
2019-11-12	96.50	96.50	94.50	94.50	65,339
2019-11-11	96.50	96.50	96.50	96.50	4,000
2019-11-08	96.50	96.50	96.50	96.50	8,678
2019-11-07	97.50	97.50	96.50	96.50	21,458
2019-11-06	97.50	97.50	97.50	97.50	3,641
2019-11-05	98.00	98.00	97.00	97.50	0
2019-11-04	98.50	98.50	98.00	98.00	11,106
2019-11-01	98.50	98.50	98.00	98.50	915
2019-10-31	98.50	98.50	98.50	98.50	850
2019-10-30	98.50	98.50	98.00	98.50	0
2019-10-29	99.00	99.00	98.50	99.00	1,572
2019-10-28	99.00	99.00	99.00	99.00	4,446
2019-10-25	99.00	99.00	99.00	99.00	14,748
2019-10-24	99.00	99.00	99.00	99.00	1,279
2019-10-23	99.00	99.00	99.00	99.00	1,822
2019-10-22	99.00	99.00	99.00	99.00	134
2019-10-21	99.00	99.00	99.00	99.00	5,000
2019-10-18	99.00	99.00	99.00	99.00	0
2019-10-17	99.00	99.00	99.00	99.00	4,562
2019-10-16	99.00	98.00	98.00	99.00	373,193
2019-10-15	99.00	99.00	99.00	99.00	81,609
2019-10-14	99.00	98.00	98.00	99.00	14,406
2019-10-11	98.50	99.50	98.00	99.00	31,089
2019-10-10	102.00	102.00	98.50	102.00	258,775
2019-10-09	97.00	102.00	97.00	102.00	68,854
2019-10-08	97.00	97.00	97.00	97.00	151,000
2019-10-07	97.00	97.00	97.00	97.00	151,003
2019-10-04	97.50	97.50	97.00	97.00	3,728
2019-10-03	99.00	99.00	97.50	97.50	118,598
2019-10-02	100.00	100.00	98.20	99.00	348,588
2019-10-01	103.50	103.50	100.00	100.00	124,070
2019-09-30	103.50	103.50	103.50	103.50	13,000
2019-09-27	103.50	103.50	103.50	103.50	28,392
2019-09-26	100.00	103.50	99.00	103.50	48,608
2019-09-25	101.50	100.00	100.00	100.00	86,629
2019-09-24	99.00	103.50	99.00	102.50	131,681
2019-09-23	100.00	100.00	99.00	99.00	165,900
2019-09-20	100.00	100.50	99.00	100.00	11,316
2019-09-19	99.00	100.00	98.50	100.00	147,868
2019-09-18	98.50	99.50	98.50	99.00	121,429
2019-09-17	91.50	100.50	93.00	98.50	232,202
2019-09-16	92.00	93.00	91.50	91.50	401,721
2019-09-13	88.00	88.50	88.00	88.50	10,100
2019-09-12	91.50	91.50	88.00	88.00	109,859
2019-09-11	86.00	92.40	92.40	91.50	67,238
2019-09-10	85.00	86.00	83.00	86.00	29,200
2019-09-09	84.50	85.00	83.00	85.00	29,809
2019-09-06	81.00	86.00	81.00	84.50	115,083
2019-09-05	78.50	81.00	78.50	81.00	99,537
2019-09-04	78.50	79.00	79.00	78.50	1,984
2019-09-03	78.50	78.50	78.50	78.50	15,582
2019-09-02	78.00	78.50	78.00	78.50	22,772
2019-08-30	78.50	78.50	78.00	78.00	12,752
2019-08-29	79.00	79.00	78.50	79.00	31,015
2019-08-28	79.00	78.00	78.00	79.00	35,129
2019-08-27	81.50	80.00	80.00	78.50	40,734
2019-08-23	81.50	81.50	81.00	81.50	10,513
2019-08-22	81.50	81.50	81.50	81.50	59
2019-08-21	81.50	81.50	81.50	81.50	19,741
2019-08-20	81.50	81.50	81.50	81.50	46
2019-08-19	81.00	81.50	81.00	81.50	134,899
2019-08-16	81.00	81.00	80.00	81.00	158,493
2019-08-15	84.00	84.00	81.00	81.00	38,788
2019-08-14	84.00	84.00	83.50	83.50	18,200
2019-08-13	84.00	84.00	84.00	84.00	39,431
2019-08-12	87.00	87.00	84.00	84.00	89,538
2019-08-09	87.50	87.50	87.00	87.00	110,175
2019-08-08	82.00	88.00	82.00	87.50	248,063
2019-08-07	89.00	89.00	78.00	82.00	299,723
2019-08-06	88.00	89.00	88.00	89.00	84,612
2019-08-05	91.00	91.00	88.00	88.00	45,669
2019-08-02	94.50	94.50	91.50	91.50	121,583
2019-08-01	101.50	95.00	95.00	94.50	419,764
2019-07-31	102.50	102.50	101.50	101.50	31,228
2019-07-30	102.50	102.50	102.50	102.50	2,952
2019-07-29	102.50	102.50	102.50	102.50	1,375
2019-07-26	102.50	102.50	102.50	102.50	83,486
2019-07-25	102.50	101.00	101.00	102.50	4,000
2019-07-24	103.00	101.00	101.00	102.50	117,145
2019-07-23	104.50	104.50	103.00	103.00	31,885
2019-07-22	104.50	104.50	104.50	104.50	30,563
2019-07-19	104.50	104.50	104.50	104.50	22,193
2019-07-18	104.00	104.50	104.00	104.50	109,224
2019-07-17	104.00	104.00	104.00	104.00	55,509
2019-07-16	104.00	104.00	104.00	104.00	64,467
2019-07-15	104.00	104.00	104.00	104.00	25,000
2019-07-12	104.00	104.00	104.00	104.00	7,377
2019-07-11	104.50	104.50	102.00	104.00	27,605
2019-07-10	103.50	104.00	103.50	104.00	47,000
2019-07-09	105.00	105.00	102.50	103.50	81,859
2019-07-08	110.00	110.00	105.00	105.00	90,367
2019-07-05	110.00	110.00	110.00	110.00	1,840
2019-07-04	110.00	110.00	110.00	110.00	27,592
2019-07-03	106.50	110.00	106.50	110.00	111,335
2019-07-02	109.50	109.50	106.50	106.50	76,892
2019-07-01	109.50	109.50	109.50	109.50	39,112
2019-06-28	109.50	109.50	107.00	109.50	102,167
2019-06-27	111.00	111.00	109.00	109.00	9,844
2019-06-26	114.00	114.00	112.00	112.00	46,946
2019-06-25	115.00	115.00	114.00	114.00	21,353
2019-06-24	114.00	115.00	114.00	115.00	21,412
2019-06-21	113.50	114.00	113.50	113.50	0
2019-06-20	114.50	114.50	113.50	113.50	36,258
2019-06-19	115.00	115.00	114.50	114.50	40,178
2019-06-18	115.50	115.50	115.00	115.00	43,271
2019-06-17	118.50	118.50	115.50	115.50	44,593
2019-06-14	118.50	118.50	118.50	118.50	5,504
2019-06-13	118.50	118.50	118.50	118.50	23,657
2019-06-12	123.50	123.50	118.00	118.50	44,469
2019-06-11	123.00	126.50	122.50	123.50	177,143
2019-06-10	115.50	123.00	115.50	123.00	134,997
2019-06-07	112.00	115.50	112.00	115.50	50,575
2019-06-06	110.00	112.00	110.00	112.00	27,641
2019-06-05	106.00	112.50	106.00	110.00	61,944
2019-06-04	110.00	110.00	106.00	106.00	50,066
2019-06-03	111.50	111.50	110.00	110.00	24,533
2019-05-31	111.50	111.50	111.50	111.50	4,228
2019-05-30	111.50	111.50	111.50	111.50	17,369
2019-05-29	112.00	112.00	111.50	111.50	17,041
2019-05-28	112.00	112.00	112.00	112.00	1,601
2019-05-24	112.00	112.00	112.00	112.00	29,550
2019-05-23	112.50	112.50	112.00	112.00	21,086
2019-05-22	113.50	113.50	112.50	112.50	21,531
2019-05-21	112.00	116.50	112.00	113.50	52,734
2019-05-20	103.50	112.00	103.50	112.00	78,654
2019-05-17	104.00	104.00	103.50	103.50	43,564
2019-05-16	105.50	105.50	104.00	104.00	61,368
2019-05-15	105.50	105.50	105.50	105.50	8,424
2019-05-14	104.00	105.50	104.00	105.50	4,384
2019-05-13	108.50	108.50	104.00	104.00	23,578
2019-05-10	104.00	109.00	102.50	108.50	138,819
2019-05-09	102.50	102.50	102.50	102.50	109,955
2019-05-08	104.00	104.00	101.00	103.00	149,805
2019-05-07	108.50	110.50	102.00	103.00	331,760

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

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

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