Renalytix Plc Share History

Renalytix Plc Share Price history. The following table shows end-of-day data RENX historical share prices for Renalytix Plc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	26.50	26.50	26.50	26.50	98,300
2024-05-07	27.50	27.50	26.50	26.50	400,630
2024-05-06	27.50	27.50	27.50	27.50	0
2024-05-03	28.00	29.00	27.50	27.50	326,997
2024-05-02	25.50	28.00	25.50	28.00	1,242,620
2024-05-01	21.50	24.00	21.50	24.00	989,508
2024-04-30	22.60	24.00	21.50	21.50	247,284
2024-04-29	24.50	24.50	24.00	24.00	23,772
2024-04-26	25.50	25.50	24.50	24.50	170,170
2024-04-25	26.50	26.50	25.50	25.50	43,867
2024-04-24	27.50	27.50	26.50	26.50	105,921
2024-04-23	29.00	29.00	27.50	27.50	248,283
2024-04-22	30.00	30.00	29.00	29.00	4,852
2024-04-19	30.00	30.00	30.00	30.00	1,275
2024-04-18	30.00	30.00	30.00	30.00	47,266
2024-04-17	31.00	31.00	30.00	30.00	186,607
2024-04-16	32.00	32.00	31.00	31.00	34,497
2024-04-15	32.50	32.50	32.50	32.50	110,904
2024-04-12	30.50	32.50	30.50	32.50	559,843
2024-04-11	29.50	30.00	29.50	30.00	648,009
2024-04-10	29.00	30.00	29.00	29.50	36,847
2024-04-09	28.50	29.00	28.50	29.00	222,936
2024-04-08	28.50	28.50	28.50	28.50	30,086
2024-04-05	28.00	28.50	28.50	28.50	441,100
2024-04-04	29.00	29.00	27.50	28.00	266,041
2024-04-03	32.00	32.00	29.00	29.00	229,388
2024-04-02	33.00	33.00	32.00	32.00	25,746
2024-04-01	33.50	33.50	33.50	33.50	0
2024-03-29	33.50	33.50	33.50	33.50	0
2024-03-28	35.00	35.00	33.50	33.50	92,711
2024-03-27	35.00	35.00	35.00	35.00	30,983
2024-03-26	35.00	35.00	35.00	35.00	179,557
2024-03-25	33.50	35.50	33.50	35.50	176,215
2024-03-22	35.50	35.50	32.50	33.00	143,884
2024-03-21	35.50	35.50	35.50	35.50	228,531
2024-03-20	35.50	35.00	35.00	35.00	174,092
2024-03-19	36.00	36.05	34.00	35.50	477,862
2024-03-18	32.50	32.50	32.50	32.50	259,833
2024-03-15	32.00	32.50	32.00	32.50	256,424
2024-03-14	29.00	32.00	29.00	32.00	592,411
2024-03-13	31.50	29.50	29.00	29.00	508,874
2024-03-12	22.50	32.00	27.00	32.00	3,329,625
2024-03-11	39.50	40.00	40.00	40.00	593,950
2024-03-08	40.00	43.50	39.50	39.50	1,370,098
2024-03-07	42.00	42.00	41.00	41.00	680,873
2024-03-06	48.00	46.50	42.00	42.00	1,403,661
2024-03-05	57.50	51.00	46.00	47.10	2,594,577
2024-03-04	47.50	50.40	50.40	50.40	9,015,247
2024-03-01	41.50	44.00	39.00	40.00	1,709,062
2024-02-29	30.00	42.50	33.00	40.50	1,881,301
2024-02-28	29.00	30.00	29.00	30.00	111,168
2024-02-27	26.00	28.50	26.00	28.50	124,993
2024-02-26	27.00	27.00	26.25	26.25	88,572
2024-02-23	26.00	29.00	24.50	27.00	124,089
2024-02-22	25.50	26.00	25.50	26.00	76,250
2024-02-21	28.50	28.50	25.50	25.50	258,573
2024-02-20	33.50	28.00	28.00	28.00	194,414
2024-02-19	28.50	33.50	28.50	33.50	316,019
2024-02-16	29.75	29.75	27.50	28.50	307,610
2024-02-15	45.00	35.00	29.25	32.00	1,830,463
2024-02-14	52.00	45.50	40.50	45.50	2,712,293
2024-02-13	56.50	60.00	37.50	38.25	6,060,032
2024-02-12	13.75	46.00	46.00	46.00	1,847,346
2024-02-09	11.25	14.00	14.00	14.00	2,082,351
2024-02-08	10.75	10.75	10.25	10.25	34,303
2024-02-07	10.75	10.75	10.75	10.75	59,455
2024-02-06	10.75	10.75	10.50	10.75	11,083
2024-02-05	10.75	10.75	10.75	10.75	80,016
2024-02-02	11.25	11.25	10.75	10.75	92,263
2024-02-01	11.50	11.50	11.25	11.25	43,060
2024-01-31	11.50	11.75	11.50	11.75	4,783
2024-01-30	11.50	11.75	11.50	11.75	63,769
2024-01-29	11.50	11.75	11.00	11.00	73,573
2024-01-26	11.75	11.75	11.00	11.75	35,402
2024-01-25	11.75	11.75	11.75	11.75	14,506
2024-01-24	11.75	11.75	11.75	11.75	10,982
2024-01-23	11.75	11.75	11.75	11.75	11,674
2024-01-22	11.75	11.75	11.50	11.50	53,231
2024-01-19	12.25	12.25	11.25	11.25	169,533
2024-01-18	12.25	12.25	12.25	12.25	944
2024-01-17	13.00	13.00	12.25	12.25	82,074
2024-01-16	13.00	13.00	13.00	13.00	15,726
2024-01-15	13.00	13.00	13.00	13.00	1,073
2024-01-12	13.00	13.00	13.00	13.00	41,432
2024-01-11	13.50	13.50	13.00	13.00	70,378
2024-01-10	15.50	16.00	13.50	13.50	342,050
2024-01-09	16.50	16.50	15.50	15.50	40,744
2024-01-08	16.50	16.50	15.00	16.50	120,851
2024-01-05	16.50	16.50	14.95	16.50	53,230
2024-01-04	16.50	16.50	15.00	15.00	86,249
2024-01-03	16.50	16.50	15.20	15.20	316,135
2024-01-02	15.50	15.50	15.50	15.50	12,822
2024-01-01	15.50	15.50	15.50	15.50	0
2023-12-29	16.50	16.50	15.50	15.50	25,644
2023-12-28	18.00	19.00	16.50	16.50	203,336
2023-12-27	14.00	18.00	18.00	18.00	389,014
2023-12-26	14.70	14.70	14.70	14.70	0
2023-12-25	14.70	14.70	14.70	14.70	0
2023-12-22	14.00	14.70	14.70	14.70	73,402
2023-12-21	14.00	15.00	14.00	14.00	19,261
2023-12-20	14.00	14.00	14.00	14.00	15,322
2023-12-19	15.50	15.50	14.00	14.00	45,973
2023-12-18	15.50	15.50	15.50	15.50	13,701
2023-12-15	15.50	15.50	15.50	15.50	37,483
2023-12-14	15.50	15.50	15.50	15.50	34,838
2023-12-13	15.50	15.50	15.50	15.50	70,794
2023-12-12	15.50	15.50	15.50	15.50	67,715
2023-12-11	16.00	16.00	15.50	15.50	40,930
2023-12-08	16.00	16.00	16.00	16.00	2,521
2023-12-07	16.00	16.00	16.00	16.00	21,029
2023-12-06	18.00	18.00	16.00	16.00	42,005
2023-12-05	18.00	18.00	18.00	18.00	14,936
2023-12-04	19.00	19.00	16.50	18.00	65,096
2023-12-01	21.00	21.00	19.00	19.00	75,942
2023-11-30	21.50	21.50	21.00	21.00	66,975
2023-11-29	22.00	22.00	21.50	21.50	16,405
2023-11-28	22.50	22.50	22.00	22.00	17,529
2023-11-27	22.50	22.50	22.50	22.50	53,708
2023-11-24	21.00	22.50	21.00	22.50	16,194
2023-11-23	21.00	21.00	21.00	21.00	14,146
2023-11-22	22.50	22.50	21.00	21.00	83,231
2023-11-21	23.50	23.50	22.50	22.50	39,931
2023-11-20	24.50	24.50	23.50	23.50	57,456
2023-11-17	24.50	24.50	24.50	24.50	26,954
2023-11-16	23.50	24.50	23.50	24.50	17,524
2023-11-15	27.50	27.50	21.00	23.00	462,757
2023-11-14	37.50	37.50	26.00	27.50	479,011
2023-11-13	38.00	38.00	37.50	37.50	19,392
2023-11-10	38.00	38.00	38.00	38.00	5,765
2023-11-09	38.00	38.00	38.00	38.00	18,252
2023-11-08	38.50	38.50	38.50	38.50	5,538
2023-11-07	38.50	38.50	38.50	38.50	30,990
2023-11-06	42.00	42.00	38.50	38.50	68,688
2023-11-03	42.50	42.50	42.00	42.00	17,852
2023-11-02	42.50	42.50	42.50	42.50	3,306
2023-11-01	42.50	42.50	42.50	42.50	26,166
2023-10-31	42.50	42.50	42.50	42.50	8,923
2023-10-30	42.50	42.50	42.50	40.00	22,609
2023-10-27	42.50	40.00	40.00	40.00	78,631
2023-10-26	42.50	42.50	40.00	41.00	26,280
2023-10-25	43.00	44.50	41.00	41.00	182,919
2023-10-24	47.00	47.00	42.00	42.00	136,958
2023-10-23	52.50	48.50	48.10	48.50	89,518
2023-10-20	47.50	52.50	47.50	52.50	122,799
2023-10-19	47.50	47.50	47.50	47.50	5,600
2023-10-18	48.50	48.50	47.50	47.50	32,059
2023-10-17	47.50	48.00	46.30	48.00	79,412
2023-10-16	47.50	47.50	47.50	47.50	21,185
2023-10-13	47.50	47.50	46.00	47.50	16,428
2023-10-12	43.50	47.50	46.00	47.50	98,043
2023-10-11	47.50	47.50	42.50	42.50	83,319
2023-10-10	47.50	47.50	47.50	47.50	10,267
2023-10-09	47.50	47.50	47.50	47.50	104,604
2023-10-06	52.50	52.50	47.50	47.50	144,507
2023-10-05	57.50	57.50	52.50	52.50	39,354
2023-10-04	62.50	62.50	57.50	57.50	153,064
2023-10-03	64.00	79.00	62.50	62.50	617,136
2023-10-02	61.50	62.50	61.50	62.50	23,059
2023-09-29	57.50	60.50	57.50	60.50	67,946
2023-09-28	77.50	77.50	57.50	57.50	257,854
2023-09-27	82.50	82.50	77.50	77.50	44,865
2023-09-26	82.50	82.50	82.50	82.50	6,415
2023-09-25	85.00	85.00	82.50	82.50	71,747
2023-09-22	82.50	85.00	82.50	85.00	32,308
2023-09-21	82.50	82.50	82.50	82.50	8,989
2023-09-20	85.00	85.40	85.40	85.40	26,796
2023-09-19	86.00	86.00	86.00	86.00	5,812
2023-09-18	86.00	86.00	83.50	86.00	32,162
2023-09-15	87.50	87.50	86.00	86.00	41,346
2023-09-14	87.50	87.50	87.50	87.50	23,143
2023-09-13	90.00	90.00	90.00	90.00	17,828
2023-09-12	95.00	95.00	87.50	90.00	84,040
2023-09-11	100.00	100.00	95.50	95.50	35,091
2023-09-08	100.00	100.00	100.00	100.00	14,020
2023-09-07	105.50	105.50	100.00	100.00	49,582
2023-09-06	110.00	110.00	105.50	105.50	24,121
2023-09-05	110.00	110.00	110.00	110.00	28,776
2023-09-04	115.00	115.00	110.00	110.00	57,102
2023-09-01	120.00	120.00	115.00	115.00	16,842
2023-08-31	120.00	120.00	120.00	120.00	13,646
2023-08-30	120.00	120.00	120.00	120.00	23,488
2023-08-29	110.00	120.00	110.00	120.00	38,837
2023-08-28	110.00	110.00	110.00	110.00	0
2023-08-25	107.50	110.00	107.50	110.00	16,215
2023-08-24	107.50	107.00	107.00	107.00	55,660
2023-08-23	107.50	106.00	106.00	106.00	28,649
2023-08-22	97.50	107.50	97.50	107.50	72,200
2023-08-21	95.00	97.50	95.00	97.50	21,824
2023-08-18	100.50	100.50	97.50	97.50	18,291
2023-08-17	102.50	102.50	100.50	100.50	7,454
2023-08-16	102.50	102.50	102.50	102.50	13,549
2023-08-15	105.00	105.00	102.50	102.50	17,912
2023-08-14	107.50	107.50	102.00	105.00	99,373
2023-08-11	107.50	107.50	107.50	107.50	14,092
2023-08-10	107.50	107.50	107.50	107.50	22,236
2023-08-09	107.50	107.50	107.50	107.50	41,278
2023-08-08	107.50	107.50	107.50	107.50	37,881
2023-08-07	107.50	107.50	107.50	107.50	5,987
2023-08-04	110.00	110.00	107.50	107.50	6,307
2023-08-03	110.00	110.00	110.00	110.00	18,544
2023-08-02	110.00	110.00	107.50	107.50	17,594
2023-08-01	115.00	115.00	110.00	110.00	19,052
2023-07-31	112.50	115.00	112.50	115.00	43,885
2023-07-28	117.50	117.50	112.50	112.50	51,696
2023-07-27	117.50	118.00	117.50	117.50	46,333
2023-07-26	122.50	122.50	117.50	117.50	20,172
2023-07-25	125.00	125.00	122.50	122.50	55,127
2023-07-24	130.00	130.00	125.00	125.00	76,220
2023-07-21	125.00	130.00	127.50	130.00	192,006
2023-07-20	125.00	125.00	120.00	120.00	96,212
2023-07-19	127.50	127.50	125.00	125.00	40,943
2023-07-18	128.00	130.00	126.00	127.50	128,050
2023-07-17	135.00	127.00	127.00	127.00	147,470
2023-07-14	140.00	145.00	135.00	135.00	88,327
2023-07-13	140.00	145.00	140.00	145.00	531,398
2023-07-12	126.50	142.50	122.50	135.00	777,123
2023-07-11	122.50	122.50	120.00	120.00	230,478
2023-07-10	117.50	125.00	125.00	125.00	361,210
2023-07-07	105.00	117.50	105.00	117.50	100,235
2023-07-06	102.50	105.00	102.50	105.00	29,393
2023-07-05	115.00	115.00	102.50	102.50	205,171
2023-07-04	115.00	115.00	115.00	115.00	220,958
2023-07-03	112.50	115.00	115.00	115.00	382,516
2023-06-30	85.00	122.50	85.00	112.50	1,005,829
2023-06-29	77.50	77.50	75.00	75.00	41,633
2023-06-28	80.00	80.00	77.50	77.50	14,049
2023-06-27	82.50	82.50	77.50	80.00	62,196
2023-06-26	82.50	82.50	82.50	82.50	7,673
2023-06-23	82.50	82.50	82.50	82.50	10,692
2023-06-22	82.50	82.50	80.00	82.50	25,163
2023-06-21	82.50	82.50	82.50	82.50	15,267
2023-06-20	82.50	82.50	82.50	82.50	15,503
2023-06-19	82.50	82.50	82.50	82.50	6,135
2023-06-16	82.50	82.50	82.50	82.50	54,937
2023-06-15	82.50	82.50	82.50	82.50	25,238
2023-06-14	82.50	82.50	82.50	82.50	11,134
2023-06-13	82.50	82.50	82.50	82.50	54,439
2023-06-12	82.50	82.50	82.50	82.50	23,060
2023-06-09	87.50	87.50	82.50	82.50	25,085
2023-06-08	87.50	87.50	87.50	87.50	12,225
2023-06-07	87.50	87.50	87.50	87.50	8,977
2023-06-06	87.50	87.50	87.50	87.50	3,263
2023-06-05	87.50	87.50	87.50	87.50	189,904
2023-06-02	87.50	87.50	87.50	87.50	55,237
2023-06-01	87.50	87.50	87.50	87.50	76,400
2023-05-31	87.50	87.50	85.00	87.50	42,376
2023-05-30	85.00	87.50	85.00	87.50	62,300
2023-05-29	85.00	85.00	85.00	85.00	0
2023-05-26	82.50	85.00	84.00	85.00	98,247
2023-05-25	82.50	82.50	82.50	82.50	42,905
2023-05-24	82.50	81.00	81.00	81.00	6,406
2023-05-23	87.50	87.50	82.50	82.50	21,747
2023-05-22	87.50	87.50	87.50	87.50	10,231
2023-05-19	87.50	87.50	87.50	87.50	9,764
2023-05-18	87.50	87.50	87.50	87.50	25,034
2023-05-17	87.50	88.00	88.00	88.00	54,042
2023-05-16	87.50	85.00	85.00	85.00	3,439
2023-05-15	92.50	92.40	92.40	92.40	31,986
2023-05-12	92.50	92.50	92.50	92.50	23,471
2023-05-11	92.50	92.50	92.50	92.50	38,746
2023-05-10	92.50	92.20	92.20	92.20	60,918
2023-05-09	90.00	90.00	90.00	90.00	35,659
2023-05-08	90.00	90.00	90.00	90.00	0
2023-05-05	90.00	90.00	90.00	90.00	23,204
2023-05-04	90.00	90.00	90.00	90.00	18,178
2023-05-03	90.00	90.00	90.00	90.00	8,360
2023-05-02	87.50	90.00	87.50	90.00	13,103
2023-05-01	91.00	91.00	91.00	91.00	0
2023-04-28	87.50	91.00	87.50	91.00	220,157
2023-04-27	87.50	87.50	87.50	87.50	169,831
2023-04-26	92.50	92.50	87.50	87.50	126,024
2023-04-25	92.50	92.50	92.50	92.50	5,178
2023-04-24	92.50	92.50	92.50	92.50	51,340
2023-04-21	92.50	92.50	92.50	92.50	16,605
2023-04-20	95.00	95.00	92.50	92.50	72,804
2023-04-19	95.00	92.00	92.00	92.00	64,441
2023-04-18	92.50	93.00	93.00	93.00	93,967
2023-04-17	92.50	92.50	92.50	92.50	87,965
2023-04-14	92.50	92.50	92.50	92.50	22,660
2023-04-13	92.50	92.50	92.50	92.50	18,238
2023-04-12	92.50	97.50	92.50	92.50	151,473
2023-04-11	85.00	87.00	87.00	87.00	226,580
2023-04-10	85.00	85.00	85.00	85.00	0
2023-04-07	85.00	85.00	85.00	85.00	0
2023-04-06	87.50	87.50	85.00	85.00	83,141
2023-04-05	87.50	87.50	87.50	87.50	36,003
2023-04-04	87.50	86.00	86.00	86.00	55,712
2023-04-03	87.50	88.00	87.50	87.50	190,486
2023-03-31	87.50	85.00	85.00	85.00	23,817
2023-03-30	87.50	87.50	87.50	87.50	107,331
2023-03-29	87.50	85.00	85.00	85.00	30,396
2023-03-28	87.50	86.00	86.00	86.00	124,801
2023-03-27	80.00	87.50	80.00	87.50	234,969
2023-03-24	80.00	80.00	80.00	80.00	33,781
2023-03-23	80.00	80.00	77.50	80.00	35,681
2023-03-22	77.50	80.00	77.50	80.00	68,173
2023-03-21	80.00	77.50	75.00	77.50	153,990
2023-03-20	97.50	97.50	90.00	90.00	79,671
2023-03-17	97.50	97.50	97.50	97.50	20,327
2023-03-16	100.00	100.00	97.50	97.50	15,042
2023-03-15	100.00	100.00	100.00	100.00	29,148
2023-03-14	97.50	100.00	97.50	100.00	47,566
2023-03-13	105.00	105.00	97.50	97.50	54,091
2023-03-10	125.00	125.00	110.00	110.00	58,871
2023-03-09	125.00	125.00	125.00	125.00	5,777
2023-03-08	135.00	135.00	125.00	125.00	17,789
2023-03-07	135.00	135.00	135.00	135.00	23,047
2023-03-06	140.00	140.00	140.00	140.00	57,319
2023-03-03	140.00	140.00	140.00	140.00	78,068
2023-03-02	150.00	137.00	137.00	137.00	68,962
2023-03-01	150.00	150.00	150.00	150.00	41,674
2023-02-28	150.00	145.00	145.00	145.00	124,949
2023-02-27	135.00	145.00	145.00	145.00	435,762
2023-02-24	135.00	133.00	133.00	133.00	35,933
2023-02-23	137.50	133.50	133.50	133.50	56,437
2023-02-22	140.00	140.00	137.50	137.50	18,733
2023-02-21	137.50	135.00	135.00	135.00	109,577
2023-02-20	127.50	136.00	136.00	136.00	82,916
2023-02-17	127.50	125.00	125.00	125.00	6,141
2023-02-16	128.00	128.00	125.00	128.00	166,317
2023-02-15	125.00	125.00	125.00	125.00	21,258
2023-02-14	117.50	125.00	117.50	125.00	350,433
2023-02-13	120.00	120.00	117.50	117.50	61,519
2023-02-10	120.00	120.00	120.00	120.00	24,547
2023-02-09	120.00	120.00	120.00	120.00	57,608
2023-02-08	105.00	122.50	105.00	122.50	171,668
2023-02-07	120.00	122.50	120.00	122.50	15,805
2023-02-06	110.00	122.50	110.00	122.50	56,560
2023-02-03	110.00	110.00	110.00	110.00	34,146
2023-02-02	116.00	120.00	107.50	110.00	122,765
2023-02-01	125.00	125.00	122.50	122.50	20,256
2023-01-31	125.00	125.00	125.00	125.00	33,607
2023-01-30	135.00	135.00	125.00	125.00	196,661
2023-01-27	130.00	135.00	130.00	135.00	153,830
2023-01-26	130.00	130.00	130.00	130.00	370,510
2023-01-25	107.50	117.50	107.50	117.50	377,911
2023-01-24	105.00	105.00	105.00	105.00	45,554
2023-01-23	105.00	105.00	105.00	105.00	29,312
2023-01-20	100.00	105.00	100.00	105.00	12,691
2023-01-19	100.00	100.00	100.00	100.00	2,562
2023-01-18	103.00	103.00	100.00	100.00	26,809
2023-01-17	100.00	100.00	100.00	100.00	6,058
2023-01-16	100.00	100.00	100.00	100.00	19,280
2023-01-13	105.00	105.00	100.00	100.00	13,788
2023-01-12	105.00	105.00	105.00	105.00	36,871
2023-01-11	105.00	105.00	103.00	105.00	47,276
2023-01-10	105.00	105.00	100.00	105.00	46,427
2023-01-09	95.00	110.00	105.00	105.00	257,109
2023-01-06	85.00	92.50	85.00	92.50	69,933
2023-01-05	82.50	85.00	82.50	85.00	7,794
2023-01-04	80.00	82.50	80.00	82.50	16,496
2023-01-03	72.50	80.00	72.50	80.00	19,499
2023-01-02	72.50	72.50	72.50	72.50	0
2022-12-30	72.50	72.50	72.50	72.50	6,213
2022-12-29	70.00	70.00	70.00	70.00	16,914
2022-12-28	67.50	70.60	70.00	70.00	93,835
2022-12-27	70.00	70.00	70.00	70.00	0
2022-12-26	70.00	70.00	70.00	70.00	0
2022-12-23	67.50	70.00	70.00	70.00	8,305
2022-12-22	67.50	67.50	67.50	67.50	25,238
2022-12-21	70.00	70.00	67.50	67.50	15,416
2022-12-20	72.50	72.50	70.10	70.10	9,351
2022-12-19	72.50	72.50	72.50	72.50	2,513
2022-12-16	77.50	77.50	72.50	72.50	51,185
2022-12-15	80.00	80.00	77.50	77.50	58,097
2022-12-14	80.00	80.00	80.00	80.00	3,634
2022-12-13	82.50	82.50	80.00	80.00	46,451
2022-12-12	82.50	85.00	82.50	85.00	10,608
2022-12-09	85.00	85.00	82.50	82.50	10,349
2022-12-08	88.00	89.00	82.50	85.00	31,889
2022-12-07	90.50	90.50	88.00	88.00	18,148
2022-12-06	91.50	91.50	90.00	90.50	14,823
2022-12-05	90.00	90.00	90.00	90.00	25,468
2022-12-02	82.50	92.50	82.50	87.50	139,813
2022-12-01	77.50	92.50	77.50	82.50	357,987
2022-11-30	70.00	77.50	70.00	77.50	108,088
2022-11-29	65.00	77.50	65.00	72.50	141,558
2022-11-28	67.50	67.50	65.00	65.00	85,845
2022-11-25	65.00	67.50	65.00	67.50	72,671
2022-11-24	62.50	65.00	62.50	65.00	86,602
2022-11-23	65.00	65.00	62.50	62.50	11,939
2022-11-22	65.00	65.00	65.00	65.00	25,644
2022-11-21	62.50	65.00	65.00	65.00	37,881
2022-11-18	62.50	60.00	60.00	60.00	44,645
2022-11-17	62.50	62.50	62.50	62.50	35,236
2022-11-16	62.50	62.50	62.50	62.50	22,877
2022-11-15	62.50	62.50	62.50	62.50	111,982
2022-11-14	62.50	62.50	62.50	62.50	56,483
2022-11-11	57.50	60.00	60.00	60.00	192,396
2022-11-10	57.50	57.50	55.00	57.50	68,005
2022-11-09	62.50	62.50	57.50	57.50	82,305
2022-11-08	72.50	72.50	62.50	62.50	39,738
2022-11-07	76.50	76.50	72.50	72.50	77,460
2022-11-04	80.00	80.00	76.50	76.50	27,093
2022-11-03	80.00	80.00	80.00	80.00	42,948
2022-11-02	80.00	80.00	80.00	80.00	25,204
2022-11-01	92.50	85.00	80.00	80.00	238,989
2022-10-31	75.00	90.00	90.00	90.00	497,101
2022-10-28	67.50	75.00	67.50	75.00	143,460
2022-10-27	60.00	67.50	60.00	67.50	516,598
2022-10-26	52.50	60.00	56.00	60.00	433,273
2022-10-25	50.00	50.00	50.00	50.00	105,052
2022-10-24	50.00	50.00	50.00	50.00	8,374
2022-10-21	50.00	50.00	50.00	50.00	4,866
2022-10-20	50.00	50.00	50.00	50.00	110,190
2022-10-19	50.00	50.00	50.00	50.00	2,300,036
2022-10-18	50.00	50.00	50.00	50.00	551,505
2022-10-17	50.00	50.00	50.00	50.00	1,884,233
2022-10-14	49.00	49.00	47.50	47.50	418,042
2022-10-13	51.50	51.50	50.50	50.50	21,874
2022-10-12	51.50	51.50	51.50	51.50	45
2022-10-11	51.50	51.50	51.50	51.50	53,741
2022-10-10	52.50	52.50	50.00	51.50	203,874
2022-10-07	52.50	52.50	52.50	52.50	87,601
2022-10-06	52.50	51.00	51.00	51.00	326,141
2022-10-05	57.50	57.50	52.50	52.50	122,519
2022-10-04	57.50	57.50	55.00	57.50	25,056
2022-10-03	59.00	59.00	57.00	57.50	10,624
2022-09-30	59.00	59.00	59.00	59.00	23,868
2022-09-29	59.00	59.00	59.00	59.00	6,217
2022-09-28	59.00	59.00	59.00	59.00	7,993
2022-09-27	57.50	59.00	57.50	59.00	13,950
2022-09-26	57.50	57.50	57.50	57.50	14,867
2022-09-23	61.50	61.50	57.50	57.50	22,608
2022-09-22	62.50	62.50	61.50	61.50	70,236
2022-09-21	62.50	62.50	62.50	62.50	1,795
2022-09-20	62.50	62.50	62.50	62.50	64,504
2022-09-19	62.50	62.50	62.50	62.50	0
2022-09-16	62.50	62.50	62.50	62.50	151,986
2022-09-15	62.50	62.50	62.50	62.50	172,370
2022-09-14	67.50	67.50	62.50	62.50	358,660
2022-09-13	72.50	72.50	67.50	67.50	55,350
2022-09-12	72.50	72.50	72.50	72.50	121,251
2022-09-09	75.00	75.00	72.50	72.50	12,041
2022-09-08	75.00	75.00	75.00	75.00	8,586
2022-09-07	77.50	77.50	75.00	77.50	169,087
2022-09-06	80.00	80.00	80.00	80.00	18,167
2022-09-05	82.50	82.50	80.00	80.00	107,008
2022-09-02	87.50	83.00	83.00	83.00	190,626
2022-09-01	92.50	92.50	87.50	87.50	43,358
2022-08-31	95.00	95.00	92.50	92.50	71,873
2022-08-30	105.00	105.00	95.00	95.00	42,838
2022-08-29	105.00	105.00	105.00	105.00	0
2022-08-26	105.00	105.00	105.00	105.00	7,399
2022-08-25	105.00	105.00	105.00	105.00	105,920
2022-08-24	105.00	105.00	105.00	105.00	4,081
2022-08-23	105.00	105.00	105.00	105.00	82,395
2022-08-22	105.00	102.50	102.50	102.50	28,350
2022-08-19	105.00	105.00	105.00	105.00	24,191
2022-08-18	105.00	105.00	105.00	105.00	1,691
2022-08-17	102.50	112.50	100.00	105.00	81,519
2022-08-16	105.00	105.00	102.50	102.50	15,085
2022-08-15	105.00	105.00	105.00	105.00	11,953
2022-08-12	105.00	105.00	105.00	105.00	7,012
2022-08-11	105.00	105.00	105.00	105.00	22,414
2022-08-10	105.00	105.00	105.00	105.00	5,764
2022-08-09	102.50	105.00	102.50	105.00	60,198
2022-08-08	102.50	102.50	102.50	102.50	85,799
2022-08-05	102.50	100.00	100.00	102.50	3,704
2022-08-04	102.50	102.50	102.50	102.50	9,296
2022-08-03	102.50	102.50	102.50	102.50	46,372
2022-08-02	102.50	102.50	102.50	102.50	7,932
2022-08-01	102.50	105.00	100.00	102.50	19,863
2022-07-29	107.50	107.50	105.00	105.00	26,078
2022-07-28	107.50	107.50	107.50	107.50	201,471
2022-07-27	107.50	107.50	107.50	107.50	7,396
2022-07-26	107.50	107.50	107.50	107.50	8,450
2022-07-25	110.00	110.00	107.50	107.50	11,297
2022-07-22	107.50	110.00	107.50	110.00	19,876
2022-07-21	107.50	107.50	107.50	107.50	43,451
2022-07-20	107.50	107.50	107.50	107.50	5,206
2022-07-19	107.50	107.50	107.50	107.50	2,028
2022-07-18	107.50	107.50	107.50	107.50	4,276
2022-07-15	107.50	107.50	107.50	107.50	58,128
2022-07-14	107.50	107.50	107.50	107.50	9,302
2022-07-13	107.50	107.50	107.50	107.50	7,395
2022-07-12	107.50	107.50	107.50	107.50	2,637
2022-07-11	107.50	107.50	107.50	107.50	3,687
2022-07-08	107.50	107.50	100.00	107.50	267,390
2022-07-07	112.50	112.50	105.00	107.50	59,888
2022-07-06	110.00	115.00	110.00	112.50	301,728
2022-07-05	117.50	117.50	110.00	110.00	51,604
2022-07-04	105.00	117.50	105.00	117.50	171,905
2022-07-01	105.00	105.00	105.00	105.00	80,757
2022-06-30	165.00	165.00	100.00	105.00	505,681
2022-06-29	165.00	167.50	165.00	167.50	54,858
2022-06-28	167.50	167.50	165.00	165.00	46,935
2022-06-27	167.50	170.00	167.50	167.50	92,702
2022-06-24	165.00	167.50	165.00	167.50	134,793
2022-06-23	165.00	165.00	165.00	165.00	22,082
2022-06-22	165.00	165.00	162.50	165.00	41,858
2022-06-21	155.00	165.00	155.00	165.00	170,568
2022-06-20	157.50	157.50	157.50	157.50	7,690
2022-06-17	155.00	155.00	155.00	155.00	299,128
2022-06-16	170.00	155.00	155.00	155.00	111,179
2022-06-15	167.50	170.00	167.50	170.00	208,176
2022-06-14	165.00	167.50	160.00	167.50	28,651
2022-06-13	177.50	178.00	165.00	165.00	26,922
2022-06-10	185.00	190.00	177.50	177.50	70,712
2022-06-09	162.50	183.00	175.00	183.00	162,792
2022-06-08	160.00	163.00	163.00	163.00	78,266
2022-06-07	162.50	162.50	160.00	160.00	40,749
2022-06-06	162.50	163.00	160.00	160.00	136,070
2022-06-03	155.00	155.00	155.00	155.00	0
2022-06-02	155.00	155.00	155.00	155.00	0
2022-06-01	155.00	155.00	155.00	155.00	1,013,092
2022-05-31	147.50	155.00	147.50	147.50	2,007,138
2022-05-30	142.50	150.00	148.00	148.00	634,819
2022-05-27	145.00	145.00	140.00	140.00	424,120
2022-05-26	137.50	140.00	140.00	140.00	236,198
2022-05-25	142.50	142.50	137.50	137.50	163,168
2022-05-24	152.50	152.50	137.50	142.50	282,648
2022-05-23	160.00	160.00	155.00	155.00	75,340
2022-05-20	167.50	160.00	160.00	160.00	115,604
2022-05-19	160.00	160.00	155.00	160.00	267,179
2022-05-18	165.00	152.00	152.00	152.00	45,468
2022-05-17	165.00	160.00	160.00	160.00	313,586
2022-05-16	170.00	168.00	160.00	160.00	148,720
2022-05-13	170.00	170.00	170.00	170.00	463,916
2022-05-12	185.00	175.00	165.00	170.00	213,420
2022-05-11	180.00	185.00	170.00	185.00	65,967
2022-05-10	180.00	180.00	175.00	180.00	191,174
2022-05-09	185.00	176.00	176.00	176.00	52,608
2022-05-06	205.00	215.00	215.00	215.00	31,569
2022-05-05	205.00	220.00	205.00	205.00	94,509
2022-05-04	210.00	210.00	200.00	200.00	19,489
2022-05-03	215.00	200.00	200.00	200.00	103,010
2022-05-02	215.00	215.00	215.00	215.00	0
2022-04-29	220.00	220.00	215.00	215.00	26,553
2022-04-28	220.00	220.00	220.00	220.00	41,732
2022-04-27	210.00	220.00	205.00	220.00	77,279
2022-04-26	200.00	201.00	201.00	201.00	34,519
2022-04-25	205.00	200.00	200.00	200.00	58,058
2022-04-22	212.50	212.50	205.00	205.00	86,985
2022-04-21	217.50	220.00	220.00	220.00	44,031
2022-04-20	215.00	218.00	218.00	218.00	191,466
2022-04-19	225.00	225.00	215.00	215.00	19,729
2022-04-18	220.00	220.00	220.00	220.00	0
2022-04-15	220.00	220.00	220.00	220.00	0
2022-04-14	226.00	220.00	220.00	220.00	67,766
2022-04-13	225.00	231.00	222.50	231.00	1,104,397
2022-04-12	227.50	225.00	225.00	225.00	108,381
2022-04-11	235.00	235.00	227.50	227.50	47,894
2022-04-08	240.00	230.00	230.00	230.00	53,494
2022-04-07	235.00	240.00	235.00	240.00	46,730
2022-04-06	245.00	257.00	257.00	257.00	76,428
2022-04-05	275.00	275.00	235.00	245.00	201,048
2022-04-04	275.00	280.00	275.00	280.00	137,495
2022-04-01	275.00	272.00	255.00	272.00	142,045
2022-03-31	275.00	270.00	270.00	270.00	649,076
2022-03-30	250.00	270.00	250.00	270.00	103,738
2022-03-29	250.00	250.00	245.00	245.00	23,069
2022-03-28	255.00	255.00	250.00	250.00	49,711
2022-03-25	255.00	255.00	255.00	255.00	50,139
2022-03-24	245.00	245.00	235.00	235.00	54,718
2022-03-23	245.00	240.00	240.00	240.00	54,876
2022-03-22	245.00	232.00	232.00	232.00	30,514
2022-03-21	255.00	260.00	240.00	245.00	49,991
2022-03-18	252.50	255.00	255.00	255.00	28,889
2022-03-17	240.00	252.50	240.00	252.50	123,116
2022-03-16	235.00	255.00	235.00	245.00	58,838
2022-03-15	255.00	255.00	230.00	230.00	84,977
2022-03-14	280.00	280.00	255.00	255.00	103,584
2022-03-11	280.00	280.00	280.00	280.00	341,931
2022-03-10	285.00	285.00	280.00	280.00	41,776
2022-03-09	290.00	355.00	275.00	285.00	179,243
2022-03-08	300.00	300.00	285.00	285.00	74,187
2022-03-07	300.00	300.00	300.00	300.00	29,072
2022-03-04	305.00	305.00	305.00	305.00	44,373
2022-03-03	330.00	330.00	320.00	320.00	20,458
2022-03-02	330.00	310.00	310.00	310.00	53,826
2022-03-01	335.00	325.00	325.00	325.00	65,745
2022-02-28	340.00	357.00	357.00	357.00	44,036
2022-02-25	325.00	340.00	340.00	340.00	45,342
2022-02-24	330.50	338.00	310.00	338.00	35,472
2022-02-23	350.00	335.00	335.00	335.00	32,219
2022-02-22	330.00	350.00	330.00	330.00	157,205
2022-02-21	370.00	370.00	335.00	340.00	69,870
2022-02-18	390.00	390.00	375.00	375.00	15,531
2022-02-17	390.00	390.00	390.00	390.00	96,474
2022-02-16	400.00	400.00	390.00	390.00	25,614
2022-02-15	390.00	410.00	410.00	410.00	199,951
2022-02-14	410.00	410.00	395.00	395.00	31,592
2022-02-11	410.00	400.00	400.00	400.00	8,319
2022-02-10	420.00	420.00	415.00	415.00	21,314
2022-02-09	405.00	420.00	420.00	420.00	88,300
2022-02-08	410.00	410.00	405.00	410.00	47,115
2022-02-07	435.00	435.00	410.00	410.00	47,674
2022-02-04	470.00	465.00	430.00	430.00	72,798
2022-02-03	480.00	490.00	490.00	490.00	22,615
2022-02-02	485.00	475.00	475.00	475.00	54,167
2022-02-01	460.00	490.00	490.00	490.00	162,192
2022-01-31	467.50	480.00	480.00	480.00	19,710
2022-01-28	467.50	467.50	455.00	467.50	63,500
2022-01-27	485.00	485.00	470.00	470.00	15,413
2022-01-26	485.00	495.00	485.00	495.00	12,429
2022-01-25	500.00	482.00	482.00	482.00	99,840
2022-01-24	520.00	520.00	490.00	500.00	45,677
2022-01-21	555.00	555.00	525.00	525.00	55,204
2022-01-20	555.00	554.00	550.00	554.00	82,819
2022-01-19	525.00	542.00	542.00	542.00	130,908
2022-01-18	545.00	544.00	525.00	525.00	133,328
2022-01-17	545.00	545.00	545.00	545.00	36,682
2022-01-14	550.00	540.00	540.00	540.00	152,376
2022-01-13	565.00	565.00	550.00	550.00	7,800
2022-01-12	560.00	565.00	560.00	565.00	62,092
2022-01-11	550.00	560.00	550.00	560.00	47,125
2022-01-10	550.00	560.00	550.00	550.00	33,778
2022-01-07	545.00	545.00	545.00	545.00	30,420
2022-01-06	585.00	585.00	530.00	545.00	44,252
2022-01-05	620.00	594.00	588.00	588.00	77,632
2022-01-04	625.00	640.00	620.00	620.00	31,714
2022-01-03	620.00	620.00	620.00	620.00	0
2021-12-31	620.00	620.00	620.00	620.00	4,335
2021-12-30	615.00	630.00	630.00	630.00	69,314
2021-12-29	620.00	610.00	610.00	610.00	56,834
2021-12-28	620.00	620.00	620.00	620.00	0
2021-12-27	620.00	620.00	620.00	620.00	0
2021-12-24	595.00	620.00	595.00	620.00	13,197
2021-12-23	595.00	600.00	600.00	600.00	34,791
2021-12-22	560.00	602.00	602.00	602.00	31,629
2021-12-21	515.00	560.00	514.00	560.00	200,972
2021-12-20	540.00	530.00	505.00	515.00	47,967
2021-12-17	575.00	540.00	530.00	530.00	44,411
2021-12-16	575.00	580.00	564.00	580.00	25,776
2021-12-15	575.00	590.00	590.00	590.00	11,576
2021-12-14	600.00	600.00	600.00	600.00	117,739
2021-12-13	610.00	590.00	590.00	590.00	159,070
2021-12-10	585.00	610.00	610.00	610.00	126,890
2021-12-09	580.00	605.00	580.00	585.00	104,933
2021-12-08	570.00	584.00	584.00	584.00	166,062
2021-12-07	585.00	570.00	570.00	570.00	236,322
2021-12-06	640.00	600.00	600.00	600.00	54,321
2021-12-03	645.00	660.00	640.00	640.00	38,857
2021-12-02	695.00	695.00	645.00	645.00	22,594
2021-12-01	695.00	700.00	684.00	684.00	28,107
2021-11-30	690.00	716.00	716.00	716.00	53,929
2021-11-29	690.00	685.00	684.00	685.00	37,608
2021-11-26	695.00	695.00	665.00	690.00	75,526
2021-11-25	705.00	710.00	700.00	700.00	32,372
2021-11-24	700.00	705.00	700.00	705.00	27,761
2021-11-23	700.00	700.00	690.00	690.00	53,511
2021-11-22	735.00	720.00	690.00	720.00	67,917
2021-11-19	755.00	720.00	720.00	720.00	77,226
2021-11-18	765.00	750.00	750.00	750.00	27,566
2021-11-17	795.00	785.00	785.00	785.00	21,246
2021-11-16	795.00	795.00	785.00	785.00	27,657
2021-11-15	795.00	800.00	800.00	800.00	20,417
2021-11-12	800.00	806.00	806.00	806.00	47,207
2021-11-11	835.00	835.00	792.00	800.00	79,534
2021-11-10	835.00	830.00	830.00	830.00	79,551
2021-11-09	855.00	824.00	824.00	824.00	158,844
2021-11-08	840.00	850.00	850.00	850.00	336,142
2021-11-05	870.00	848.00	848.00	848.00	151,491
2021-11-04	885.00	885.00	860.00	860.00	93,896
2021-11-03	885.00	876.00	876.00	876.00	111,732
2021-11-02	870.00	900.00	900.00	900.00	183,333
2021-11-01	865.00	888.00	888.00	888.00	82,364
2021-10-29	865.00	878.00	878.00	878.00	64,500
2021-10-28	865.00	865.00	865.00	865.00	76,251
2021-10-27	880.00	900.00	850.00	850.00	67,762
2021-10-26	880.00	886.00	886.00	886.00	190,071
2021-10-25	905.00	880.00	860.00	880.00	130,568
2021-10-22	915.00	884.00	884.00	884.00	110,345
2021-10-21	875.00	930.00	892.00	930.00	190,029
2021-10-20	885.00	890.00	890.00	890.00	45,362
2021-10-19	905.00	905.00	885.00	885.00	27,196
2021-10-18	860.00	886.00	886.00	886.00	105,165
2021-10-15	835.00	850.00	850.00	850.00	96,722
2021-10-14	780.00	850.00	775.00	835.00	54,246
2021-10-13	765.00	780.00	760.00	780.00	9,304
2021-10-12	765.00	764.00	764.00	764.00	43,341
2021-10-11	765.00	754.00	754.00	754.00	5,513
2021-10-08	755.00	760.00	760.00	760.00	20,851
2021-10-07	745.00	780.00	780.00	780.00	26,569
2021-10-06	730.00	754.00	754.00	754.00	37,361
2021-10-05	740.00	736.00	736.00	736.00	102,251
2021-10-04	730.00	740.00	730.00	740.00	13,521
2021-10-01	725.00	750.00	730.00	730.00	50,824
2021-09-30	725.00	725.00	725.00	725.00	22,821
2021-09-29	715.00	715.00	715.00	715.00	10,527
2021-09-28	725.00	725.00	700.00	715.00	36,910
2021-09-27	710.00	710.00	710.00	710.00	280,744
2021-09-24	710.00	680.00	680.00	680.00	39,680
2021-09-23	690.00	700.00	700.00	700.00	45,851
2021-09-22	690.00	680.00	680.00	680.00	61,657
2021-09-21	690.00	690.00	690.00	690.00	42,162
2021-09-20	665.00	690.00	665.00	690.00	118,481
2021-09-17	645.00	676.00	676.00	676.00	125,209
2021-09-16	675.00	655.00	620.00	645.00	208,258
2021-09-15	755.00	682.00	664.00	664.00	316,409
2021-09-14	830.00	825.00	775.00	775.00	105,186
2021-09-13	855.00	855.00	830.00	830.00	56,443
2021-09-10	877.00	877.00	845.00	855.00	24,534
2021-09-09	877.00	877.00	877.00	877.00	13,756
2021-09-08	940.00	940.00	877.00	877.00	37,404
2021-09-07	935.00	938.00	938.00	938.00	26,364
2021-09-06	925.00	940.00	935.00	940.00	37,366
2021-09-03	950.00	950.00	910.00	925.00	11,752
2021-09-02	975.00	954.00	954.00	954.00	15,155
2021-09-01	1,040.00	1,035.00	995.00	995.00	62,953
2021-08-31	951.00	1,050.00	1,050.00	1,050.00	105,264
2021-08-30	920.00	920.00	920.00	920.00	0
2021-08-27	942.00	942.00	920.00	920.00	32,711
2021-08-26	900.00	940.00	940.00	940.00	29,035
2021-08-25	880.00	900.00	900.00	880.00	221,739
2021-08-24	915.00	915.00	880.00	880.00	13,093
2021-08-23	870.00	890.00	870.00	890.00	16,265
2021-08-20	875.00	870.00	870.00	870.00	33,041
2021-08-19	840.00	902.00	902.00	902.00	82,061
2021-08-18	972.00	972.00	755.00	840.00	121,063
2021-08-17	1,014.00	987.00	970.00	970.00	21,309
2021-08-16	1,030.00	990.00	990.00	990.00	12,725
2021-08-13	1,040.00	1,040.00	1,030.00	1,030.00	30,741
2021-08-12	1,060.00	1,060.00	1,040.00	1,040.00	7,463
2021-08-11	1,050.00	1,080.00	1,040.00	1,040.00	19,347
2021-08-10	1,015.00	1,040.00	1,040.00	1,040.00	41,938
2021-08-09	1,015.00	1,030.00	1,030.00	1,030.00	14,966
2021-08-06	1,040.00	1,030.00	1,030.00	1,030.00	23,035
2021-08-05	1,060.00	1,060.00	1,030.00	1,030.00	5,804
2021-08-04	1,040.00	1,045.00	1,020.00	1,045.00	14,829
2021-08-03	1,100.00	1,050.00	1,050.00	1,050.00	38,074
2021-08-02	1,110.00	1,120.00	1,060.00	1,060.00	63,912
2021-07-30	1,140.00	1,140.00	1,125.00	1,125.00	114,107
2021-07-29	1,170.00	1,177.50	1,135.00	1,177.50	122,841
2021-07-28	1,105.00	1,150.00	1,150.00	1,150.00	57,354
2021-07-27	1,105.00	1,105.00	1,095.00	1,095.00	21,651
2021-07-26	1,080.00	1,105.00	1,105.00	1,105.00	57,228
2021-07-23	1,075.00	1,105.00	1,105.00	1,105.00	41,787
2021-07-22	1,020.00	1,075.00	1,050.00	1,075.00	231,614
2021-07-21	1,010.00	1,015.00	980.00	1,015.00	31,390
2021-07-20	955.00	990.00	990.00	990.00	65,429
2021-07-19	960.00	975.00	925.00	945.00	66,421
2021-07-16	939.00	970.00	939.00	970.00	15,419
2021-07-15	995.00	995.00	939.00	939.00	39,076
2021-07-14	1,030.00	1,010.00	1,010.00	1,010.00	25,064
2021-07-13	1,005.00	1,030.00	1,010.00	1,030.00	69,328
2021-07-12	1,000.00	1,000.00	1,000.00	1,000.00	18,189
2021-07-09	990.00	1,000.00	990.00	1,000.00	32,497
2021-07-08	997.50	997.50	970.00	990.00	8,588
2021-07-07	997.50	994.00	970.00	970.00	53,723
2021-07-06	1,025.00	1,050.00	997.50	997.50	20,079
2021-07-05	1,065.00	1,065.00	1,004.50	1,035.00	37,185
2021-07-02	1,125.00	1,125.00	1,080.00	1,080.00	7,492
2021-07-01	1,125.00	1,110.00	1,110.00	1,110.00	15,685
2021-06-30	1,110.00	1,080.00	1,080.00	1,080.00	31,773
2021-06-29	1,115.00	1,115.00	1,110.00	1,110.00	20,973
2021-06-28	1,115.00	1,115.00	1,115.00	1,115.00	84,870
2021-06-25	1,092.50	1,090.00	1,090.00	1,090.00	41,359
2021-06-24	1,092.50	1,125.00	1,125.00	1,125.00	32,854
2021-06-23	1,100.00	1,105.00	1,105.00	1,105.00	118,640
2021-06-22	1,150.00	1,100.00	1,100.00	1,100.00	24,313
2021-06-21	1,175.00	1,170.00	1,170.00	1,170.00	23,136
2021-06-18	1,175.00	1,125.00	1,125.00	1,125.00	198,790
2021-06-17	1,125.00	1,180.00	1,180.00	1,180.00	32,386
2021-06-16	1,100.00	1,150.00	1,150.00	1,150.00	38,456
2021-06-15	1,100.00	1,105.00	1,105.00	1,105.00	30,627
2021-06-14	1,125.00	1,125.00	1,125.00	1,125.00	82,366
2021-06-11	1,100.00	1,110.00	1,100.00	1,110.00	35,155
2021-06-10	1,125.00	1,080.00	1,080.00	1,115.00	10,984
2021-06-09	1,115.00	1,050.00	1,050.00	1,050.00	16,833
2021-06-08	1,152.50	1,147.50	1,100.00	1,100.00	28,686
2021-06-07	1,200.00	1,200.00	1,130.00	1,152.50	14,931
2021-06-04	1,162.50	1,175.00	1,140.00	1,175.00	101,591
2021-06-03	1,175.00	1,155.00	1,155.00	1,155.00	81,414
2021-06-02	1,185.00	1,175.00	1,175.00	1,175.00	72,118
2021-06-01	1,175.00	1,120.00	1,120.00	1,120.00	16,306
2021-05-28	1,150.00	1,175.00	1,150.00	1,175.00	240,384
2021-05-27	1,175.00	1,220.00	1,140.00	1,220.00	1,582,178
2021-05-26	1,175.00	1,190.00	1,190.00	1,190.00	131,429
2021-05-25	1,175.00	1,190.00	1,190.00	1,190.00	272,817
2021-05-24	1,125.00	1,185.00	1,125.00	1,185.00	187,365
2021-05-21	1,107.50	1,125.00	1,110.00	1,125.00	156,236
2021-05-20	1,075.00	1,125.00	1,075.00	1,125.00	203,281
2021-05-19	1,035.00	1,075.00	1,020.00	1,075.00	150,477
2021-05-18	1,035.00	1,035.00	1,035.00	1,035.00	178,111
2021-05-17	1,025.00	1,020.00	1,020.00	1,020.00	136,704
2021-05-14	1,015.00	1,015.00	1,015.00	1,015.00	107,859
2021-05-13	1,005.00	1,020.00	1,020.00	1,020.00	79,719
2021-05-12	1,005.00	1,000.00	1,000.00	1,000.00	82,140
2021-05-11	1,037.50	1,030.00	1,015.00	1,015.00	19,651
2021-05-10	1,070.00	1,060.00	1,050.00	1,050.00	21,721
2021-05-07	1,092.50	1,090.00	1,090.00	1,090.00	30,393
2021-05-06	1,095.00	1,107.50	1,080.00	1,092.50	138,389
2021-05-05	1,095.00	1,095.00	1,095.00	1,095.00	52,510
2021-05-04	1,120.00	1,120.00	1,060.00	1,095.00	46,294
2021-04-30	1,110.00	1,120.00	1,120.00	1,120.00	33,526
2021-04-29	1,110.00	1,100.00	1,100.00	1,100.00	43,484
2021-04-28	1,125.00	1,130.00	1,130.00	1,130.00	21,414
2021-04-27	1,100.00	1,140.00	1,100.00	1,140.00	68,469
2021-04-26	1,062.50	1,120.00	1,120.00	1,120.00	74,601
2021-04-23	1,100.00	1,100.00	1,062.50	1,062.50	104,754
2021-04-22	985.00	1,140.00	1,100.00	1,100.00	420,916
2021-04-21	960.00	944.00	944.00	960.00	5,975
2021-04-20	960.00	940.00	934.00	934.00	23,343
2021-04-19	940.00	980.00	980.00	945.00	16,460
2021-04-16	935.00	940.00	902.00	940.00	13,688
2021-04-15	935.00	924.00	924.00	924.00	14,381
2021-04-14	930.00	935.00	900.00	935.00	18,950
2021-04-13	930.00	930.00	930.00	930.00	261,853
2021-04-12	950.00	924.00	924.00	924.00	58,770
2021-04-09	950.00	924.00	924.00	924.00	60,341
2021-04-08	950.00	950.00	950.00	950.00	83,701
2021-04-07	925.00	930.00	930.00	930.00	60,951
2021-04-06	950.00	950.00	925.00	925.00	59,104
2021-04-01	940.00	924.00	924.00	924.00	52,457
2021-03-31	920.00	940.00	915.00	940.00	22,230
2021-03-30	1,010.00	980.00	920.00	920.00	9,809
2021-03-29	1,010.00	1,050.00	1,020.00	1,020.00	24,841
2021-03-26	1,010.00	1,000.00	1,000.00	1,000.00	20,944
2021-03-25	1,035.00	1,070.00	1,010.00	1,010.00	41,747
2021-03-24	1,035.00	1,070.00	1,070.00	1,070.00	10,574
2021-03-23	1,035.00	1,070.00	1,070.00	1,070.00	37,759
2021-03-22	1,060.00	1,060.00	1,035.00	1,035.00	17,880
2021-03-19	1,060.00	1,085.00	1,015.00	1,075.00	44,396
2021-03-18	1,095.00	1,040.00	1,040.00	1,040.00	30,652
2021-03-17	1,075.00	1,105.00	1,075.00	1,105.00	38,613
2021-03-16	1,025.00	1,075.00	1,025.00	1,075.00	89,218
2021-03-15	1,000.00	1,040.00	1,025.00	1,040.00	239,369
2021-03-12	1,070.00	1,070.00	1,070.00	1,070.00	103,374
2021-03-11	1,020.00	1,070.00	1,020.00	1,070.00	56,596
2021-03-10	1,005.00	1,040.00	1,020.00	1,035.00	168,638
2021-03-09	980.00	1,030.00	1,030.00	1,030.00	201,922
2021-03-08	905.00	980.00	900.00	980.00	347,144
2021-03-05	950.00	890.00	890.00	890.00	95,974
2021-03-04	905.00	975.00	950.00	960.00	349,109
2021-03-03	880.00	880.00	875.00	880.00	48,024
2021-03-02	875.00	885.00	870.00	880.00	105,486
2021-03-01	855.00	840.00	840.00	855.00	61,351
2021-02-26	860.00	860.00	850.00	855.00	92,055
2021-02-25	857.50	860.00	857.50	860.00	21,800
2021-02-24	855.00	857.50	855.00	857.50	126,556
2021-02-23	870.00	870.00	855.00	855.00	97,396
2021-02-22	885.00	880.00	880.00	880.00	44,356
2021-02-19	895.00	880.00	880.00	880.00	32,092
2021-02-18	920.00	920.00	895.00	895.00	17,316
2021-02-17	965.00	965.00	920.00	920.00	65,539
2021-02-16	940.00	970.00	945.00	970.00	112,665
2021-02-15	940.00	940.00	940.00	940.00	47,627
2021-02-12	950.00	945.00	935.00	940.00	21,440
2021-02-11	915.00	950.00	915.00	950.00	111,395
2021-02-10	915.00	925.00	915.00	925.00	26,549
2021-02-09	930.00	935.00	910.00	910.00	100,833
2021-02-08	890.00	940.00	905.00	940.00	102,845
2021-02-05	885.00	885.00	885.00	885.00	33,370
2021-02-04	855.00	890.00	855.00	890.00	41,495
2021-02-03	915.00	840.00	840.00	840.00	89,302
2021-02-02	915.00	915.00	915.00	915.00	45,819
2021-02-01	935.00	950.00	915.00	915.00	69,908
2021-01-29	900.00	935.00	885.00	935.00	140,922
2021-01-28	905.00	905.00	880.00	885.00	112,266
2021-01-27	915.00	950.00	930.00	930.00	244,245
2021-01-26	905.00	940.00	910.00	940.00	488,857
2021-01-25	860.00	890.00	890.00	890.00	328,182
2021-01-22	840.00	860.00	840.00	855.00	223,588
2021-01-21	790.00	840.00	790.00	840.00	242,013
2021-01-20	790.00	790.00	770.00	790.00	356,307
2021-01-19	800.00	800.00	790.00	800.00	47,705
2021-01-18	790.00	805.00	790.00	800.00	62,526
2021-01-15	730.00	800.00	775.00	800.00	464,070
2021-01-14	680.00	755.00	720.00	750.00	860,112
2021-01-13	595.00	655.00	595.00	655.00	149,828
2021-01-12	585.00	585.00	575.00	585.00	28,282
2021-01-11	585.00	585.00	585.00	585.00	30,402
2021-01-08	605.00	605.00	585.00	585.00	103,553
2021-01-07	630.00	600.00	600.00	600.00	46,051
2021-01-06	635.00	635.00	630.00	630.00	44,045
2021-01-05	545.00	650.00	650.00	650.00	211,658
2021-01-04	492.50	550.00	510.00	550.00	348,913
2020-12-31	485.00	490.00	485.00	487.50	50,235
2020-12-30	485.00	485.00	485.00	485.00	11,810
2020-12-29	490.00	490.00	485.00	485.00	74,023
2020-12-24	485.00	490.00	490.00	490.00	51,290
2020-12-23	480.00	485.00	480.00	480.00	81,291
2020-12-22	480.00	490.00	490.00	490.00	41,385
2020-12-21	480.00	476.00	476.00	476.00	19,738
2020-12-18	480.00	480.00	480.00	480.00	49,418
2020-12-17	480.00	480.00	480.00	480.00	49,051
2020-12-16	465.00	470.00	465.00	470.00	36,928
2020-12-15	470.00	470.00	465.00	465.00	21,092
2020-12-14	470.00	460.00	460.00	460.00	30,920
2020-12-11	480.00	480.00	470.00	470.00	1,586
2020-12-10	486.00	470.00	470.00	470.00	45,159
2020-12-09	486.00	486.00	486.00	486.00	21,101
2020-12-08	486.00	450.00	450.00	486.00	23,432
2020-12-07	488.00	468.00	468.00	486.00	44,116
2020-12-04	488.00	488.00	488.00	488.00	124,885
2020-12-03	488.00	482.00	482.00	482.00	12,443
2020-12-02	485.00	490.00	485.00	488.00	8,146
2020-12-01	485.00	485.00	475.00	485.00	62,454
2020-11-30	497.00	500.00	485.00	485.00	61,912
2020-11-27	490.00	535.00	490.00	497.00	262,653
2020-11-26	507.50	498.00	498.00	498.00	68,577
2020-11-25	460.00	515.00	450.00	515.00	365,125
2020-11-24	460.00	470.00	470.00	460.00	2,311,131
2020-11-23	455.00	460.00	456.00	460.00	279,130
2020-11-20	455.00	455.00	455.00	455.00	37,453
2020-11-19	455.00	440.00	440.00	455.00	5,454
2020-11-18	455.00	456.00	456.00	456.00	141,851
2020-11-17	455.00	456.00	440.00	456.00	8,167
2020-11-16	450.00	460.00	440.00	460.00	50,027
2020-11-13	450.00	436.00	436.00	436.00	56,298
2020-11-12	463.00	463.00	445.00	450.00	85,395
2020-11-11	473.00	473.00	468.00	468.00	14,370
2020-11-10	490.00	490.00	473.00	473.00	11,731
2020-11-09	490.00	472.00	472.00	472.00	16,374
2020-11-06	505.00	505.00	495.00	495.00	36,483
2020-11-05	510.00	510.00	505.00	505.00	239,989
2020-11-04	510.00	510.00	510.00	510.00	18,289
2020-11-03	510.00	490.00	480.00	510.00	176,496
2020-11-02	460.00	500.00	500.00	500.00	94,398
2020-10-30	455.00	455.00	455.00	455.00	15,505
2020-10-29	455.00	455.00	440.00	455.00	4,463
2020-10-28	465.00	460.00	450.00	455.00	101,916
2020-10-27	465.00	465.00	465.00	465.00	179,177
2020-10-26	445.00	460.00	445.00	460.00	37,124
2020-10-23	435.00	445.00	435.00	445.00	24,603
2020-10-22	435.00	435.00	435.00	435.00	53,838
2020-10-21	435.00	435.00	435.00	435.00	27,478
2020-10-20	440.00	430.00	430.00	430.00	34,094
2020-10-16	435.00	440.00	430.00	440.00	7,209
2020-10-15	440.00	460.00	460.00	460.00	16,193
2020-10-14	435.00	440.00	435.00	440.00	16,034
2020-10-13	445.00	448.00	430.00	430.00	26,120
2020-10-12	440.00	445.00	440.00	445.00	32,867
2020-10-09	440.00	440.00	440.00	440.00	118,483
2020-10-08	440.00	440.00	440.00	440.00	155,356
2020-10-07	455.00	455.00	440.00	440.00	8,419
2020-10-06	460.00	460.00	455.00	455.00	31,289
2020-10-05	455.00	460.00	455.00	460.00	146,416
2020-10-02	460.00	460.00	455.00	455.00	15,514
2020-10-01	435.00	470.00	435.00	460.00	44,360
2020-09-30	415.00	425.00	410.00	425.00	115,612
2020-09-29	444.00	444.00	405.00	415.00	102,596
2020-09-28	438.00	444.00	438.00	444.00	35,067
2020-09-25	460.00	460.00	438.00	438.00	32,323
2020-09-24	471.00	471.00	460.00	460.00	28,593
2020-09-23	495.00	478.00	478.00	478.00	60,344
2020-09-22	495.00	480.00	480.00	480.00	12,591
2020-09-21	530.00	530.00	483.00	483.00	72,045
2020-09-18	530.00	535.00	530.00	535.00	62,820
2020-09-17	525.00	520.00	520.00	515.00	53,532
2020-09-16	530.00	530.00	525.00	525.00	33,910
2020-09-15	540.00	540.00	530.00	530.00	17,587
2020-09-14	540.00	520.00	520.00	540.00	10,153
2020-09-11	540.00	540.00	540.00	540.00	27,904
2020-09-10	542.50	542.50	540.00	542.50	11,401
2020-09-09	535.00	542.50	515.00	542.50	31,079
2020-09-08	550.00	550.00	535.00	535.00	22,048
2020-09-07	545.00	550.00	545.00	550.00	27,903
2020-09-04	575.00	575.00	545.00	545.00	88,144
2020-09-03	565.00	575.00	565.00	575.00	25,907
2020-09-02	555.00	565.00	555.00	565.00	55,618
2020-09-01	555.00	555.00	555.00	555.00	35,486
2020-08-28	565.00	555.00	545.00	555.00	20,248
2020-08-27	575.00	550.00	550.00	567.50	28,476
2020-08-26	572.50	570.00	570.00	575.00	10,515
2020-08-25	575.00	575.00	572.50	572.50	29,846
2020-08-24	575.00	580.00	580.00	575.00	125,926
2020-08-21	545.00	635.00	545.00	575.00	129,271
2020-08-20	545.00	565.00	565.00	545.00	12,561
2020-08-19	535.00	545.00	520.00	545.00	71,676
2020-08-18	545.00	545.00	535.00	535.00	25,310
2020-08-17	535.00	550.00	550.00	545.00	43,793
2020-08-14	565.00	565.00	530.00	537.50	51,312
2020-08-13	580.00	585.00	552.50	560.00	58,402
2020-08-12	630.00	580.00	580.00	580.00	94,814
2020-08-11	635.00	635.00	635.00	635.00	44,676
2020-08-10	635.00	635.00	635.00	635.00	32,098
2020-08-07	635.00	640.00	640.00	635.00	57,364
2020-08-06	610.00	645.00	640.00	635.00	191,170
2020-08-05	595.00	610.00	605.00	610.00	193,487
2020-08-04	585.00	600.00	590.00	595.00	106,069
2020-08-03	585.00	590.00	580.00	585.00	127,144
2020-07-31	580.00	580.00	575.00	575.00	13,482
2020-07-30	582.50	590.00	590.00	582.50	39,082
2020-07-29	582.50	582.50	580.00	582.50	16,920
2020-07-28	577.50	590.00	582.50	582.50	115,585
2020-07-27	572.50	577.50	572.50	577.50	83,188
2020-07-24	572.50	572.50	570.00	572.50	165,259
2020-07-23	550.00	572.50	545.00	572.50	180,208
2020-07-22	540.00	540.00	510.00	535.00	109,425
2020-07-21	555.00	555.00	530.00	540.00	42,855
2020-07-20	600.00	600.00	540.00	585.00	87,185
2020-07-17	610.00	620.00	550.00	585.00	117,268
2020-07-16	607.50	645.00	607.50	625.00	134,249
2020-07-15	580.00	605.00	580.00	605.00	108,776
2020-07-14	577.50	582.50	577.50	580.00	209,513
2020-07-13	570.00	577.50	570.00	577.50	67,047
2020-07-10	570.00	570.00	570.00	570.00	46,776
2020-07-09	570.00	570.00	570.00	570.00	53,585
2020-07-08	570.00	575.00	575.00	570.00	391,773
2020-07-07	562.50	562.50	560.00	560.00	24,299
2020-07-06	580.00	580.00	560.00	562.50	76,880
2020-07-03	562.50	560.00	560.00	562.50	336,661
2020-07-02	540.00	565.00	535.00	562.50	740,553
2020-07-01	530.00	535.00	527.50	530.00	63,376
2020-06-30	530.00	530.00	520.00	527.50	45,745
2020-06-29	510.00	530.00	510.00	510.00	144,920
2020-06-26	510.00	510.00	510.00	510.00	27,100
2020-06-25	510.00	510.00	510.00	510.00	15,258
2020-06-24	510.00	510.00	510.00	510.00	5,760
2020-06-23	510.00	510.00	510.00	510.00	16,994
2020-06-22	510.00	510.00	510.00	510.00	35,250
2020-06-19	510.00	510.00	510.00	510.00	2,543
2020-06-18	510.00	510.00	510.00	510.00	39,113
2020-06-17	510.00	505.00	505.00	510.00	20,264
2020-06-16	527.50	530.00	492.00	510.00	141,701
2020-06-15	485.00	515.00	515.00	530.00	80,142
2020-06-12	465.00	485.00	465.00	485.00	210,868
2020-06-11	450.00	450.00	445.00	450.00	46,002
2020-06-10	455.00	470.00	455.00	455.00	61,023
2020-06-09	451.00	451.00	445.00	445.00	8,593
2020-06-08	441.00	451.00	450.00	451.00	86,651
2020-06-05	419.00	441.00	419.00	441.00	28,715
2020-06-04	419.00	419.00	419.00	419.00	53,925
2020-06-03	418.00	419.00	418.00	419.00	43,687
2020-06-02	415.00	418.00	415.00	418.00	15,628
2020-06-01	420.00	420.00	415.00	415.00	10,516
2020-05-29	422.00	422.00	420.00	422.00	14,817
2020-05-28	432.00	432.00	422.00	422.00	16,943
2020-05-27	435.00	435.00	432.00	435.00	90,165
2020-05-26	432.00	435.00	430.00	435.00	76,066
2020-05-22	450.00	450.00	435.00	450.00	17,056
2020-05-21	410.00	455.00	405.00	450.00	229,052
2020-05-20	375.00	430.00	375.00	410.00	409,772
2020-05-19	350.00	350.00	350.00	350.00	4,501
2020-05-18	330.00	350.00	330.00	350.00	91,225
2020-05-15	303.00	325.00	303.00	325.00	35,676
2020-05-14	323.00	323.00	303.00	303.00	42,654
2020-05-13	343.00	344.00	323.00	323.00	41,422
2020-05-12	332.00	345.00	332.00	343.00	90,566
2020-05-11	332.00	332.00	332.00	332.00	8,370
2020-05-07	331.00	332.00	331.00	332.00	3,475
2020-05-06	331.00	322.00	322.00	331.00	16,269
2020-05-05	310.00	331.00	310.00	331.00	113,289
2020-05-04	310.00	310.00	310.00	310.00	19,231
2020-05-01	310.00	310.00	310.00	310.00	700,598
2020-04-30	300.00	310.00	300.00	300.00	29,536
2020-04-29	270.00	305.00	270.00	300.00	634,831
2020-04-28	270.00	270.00	270.00	270.00	87,942
2020-04-27	270.00	270.00	270.00	270.00	41,817
2020-04-24	260.00	260.00	260.00	260.00	32,248
2020-04-23	260.00	260.00	260.00	260.00	29,600
2020-04-22	254.00	262.00	254.00	254.00	20,810
2020-04-21	260.00	260.00	250.00	254.00	32,413
2020-04-20	240.00	270.00	240.00	260.00	100,434
2020-04-17	232.00	234.00	232.00	234.00	478,018
2020-04-16	235.00	235.00	232.00	232.00	26,596
2020-04-15	230.00	235.00	230.00	235.00	126,572
2020-04-14	220.00	222.00	220.00	220.00	242,044
2020-04-09	220.00	220.00	220.00	220.00	15,192
2020-04-08	220.00	220.00	220.00	220.00	98,651
2020-04-07	220.00	220.00	220.00	220.00	19,819
2020-04-06	220.00	220.00	220.00	220.00	15,657
2020-04-03	220.00	220.00	220.00	220.00	0
2020-04-03	220.00	220.00	220.00	220.00	71,000
2020-04-02	220.00	220.00	220.00	220.00	54,094
2020-04-02	220.00	220.00	220.00	220.00	2,876
2020-04-01	220.00	220.00	220.00	220.00	62,362
2020-04-01	220.00	220.00	220.00	220.00	21,262
2020-03-31	220.00	220.00	220.00	220.00	19,926
2020-03-30	220.00	220.00	220.00	220.00	2,147
2020-03-27	236.00	236.00	220.00	236.00	9,128
2020-03-26	220.00	230.00	220.00	220.00	5,474
2020-03-25	180.00	200.00	180.00	180.00	9,209
2020-03-24	173.50	178.50	173.50	173.50	11,000
2020-03-23	180.50	180.50	177.50	185.00	3,664
2020-03-20	180.50	185.00	180.50	180.50	14,557
2020-03-19	191.00	191.00	180.50	191.00	11,500
2020-03-18	205.00	205.00	193.00	205.00	3,510
2020-03-17	220.00	225.00	215.00	220.00	5,257
2020-03-16	241.00	241.00	221.00	241.00	8,525
2020-03-13	241.00	241.00	241.00	241.00	15,703
2020-03-12	275.00	275.00	245.00	275.00	25,706
2020-03-11	275.00	275.00	275.00	275.00	5,896
2020-03-10	285.00	285.00	275.00	280.00	132,402
2020-03-09	300.00	310.00	260.00	315.00	57,758
2020-03-06	325.00	318.00	318.00	315.00	12,238
2020-03-05	322.00	325.00	322.00	322.00	5,353
2020-03-04	320.00	322.00	320.00	320.00	10,433
2020-03-03	311.00	320.00	311.00	311.00	7,662
2020-03-02	308.00	311.00	308.00	308.00	16,918
2020-02-28	333.00	333.00	305.00	335.00	52,711
2020-02-27	345.00	345.00	335.00	345.00	3,423
2020-02-26	345.00	345.00	345.00	345.00	12,008
2020-02-25	345.00	345.00	345.00	345.00	1,305
2020-02-24	345.00	345.00	345.00	345.00	2,503
2020-02-21	345.00	345.00	345.00	345.00	5,120
2020-02-20	345.00	345.00	345.00	345.00	2,381
2020-02-19	345.00	345.00	345.00	345.00	11,159
2020-02-18	345.00	345.00	345.00	345.00	9,024
2020-02-17	345.00	345.00	345.00	345.00	3,511
2020-02-14	345.00	345.00	345.00	345.00	5,021
2020-02-13	345.00	345.00	345.00	345.00	17,058
2020-02-12	345.00	345.00	345.00	345.00	1,443
2020-02-11	345.00	345.00	345.00	345.00	2,228
2020-02-10	345.00	345.00	345.00	345.00	4,473
2020-02-07	345.00	345.00	345.00	345.00	10,843
2020-02-06	348.00	348.00	345.00	345.00	7,113
2020-02-05	348.00	348.00	348.00	348.00	11,335
2020-02-04	348.00	348.00	348.00	348.00	10,555
2020-02-03	348.00	348.00	348.00	348.00	8,650
2020-01-31	348.00	350.00	350.00	348.00	13,221
2020-01-30	351.00	351.00	348.00	348.00	39,261
2020-01-29	353.00	353.00	351.00	351.00	3,358
2020-01-28	355.00	351.00	346.00	350.00	12,706
2020-01-27	350.00	357.00	350.00	355.00	53,648
2020-01-24	333.00	350.00	333.00	350.00	6,070
2020-01-23	333.00	333.00	333.00	333.00	28,514
2020-01-22	331.00	333.00	331.00	333.00	40,714
2020-01-21	328.00	331.00	328.00	331.00	13,841
2020-01-20	338.00	338.00	329.00	330.00	10,968
2020-01-17	339.00	339.00	334.00	338.00	21,121
2020-01-16	335.00	340.00	330.00	339.00	22,895
2020-01-15	330.00	334.00	334.00	334.00	10,234
2020-01-14	355.00	355.00	330.00	330.00	26,425
2020-01-13	361.00	361.00	355.00	355.00	10,167
2020-01-10	361.00	361.00	361.00	361.00	1,468
2020-01-09	368.00	368.00	368.00	361.00	840
2020-01-08	361.00	362.00	362.00	361.00	13,832
2020-01-07	361.00	361.00	361.00	361.00	21,687
2020-01-06	363.00	363.00	361.00	361.00	12,691
2020-01-03	364.00	364.00	363.00	363.00	12,524
2020-01-02	364.00	364.00	364.00	364.00	51,844
2019-12-31	364.00	364.00	364.00	364.00	10,271
2019-12-30	364.00	364.00	364.00	364.00	15,962
2019-12-27	364.00	364.00	364.00	364.00	3,951
2019-12-24	364.00	364.00	364.00	364.00	25,549
2019-12-23	364.00	364.00	364.00	364.00	3,466
2019-12-20	370.00	370.00	370.00	364.00	39,009
2019-12-19	364.00	364.00	364.00	364.00	7,634
2019-12-18	364.00	364.00	364.00	364.00	252,808
2019-12-17	340.00	364.00	340.00	364.00	124,889
2019-12-16	330.00	340.00	330.00	340.00	52,765
2019-12-13	322.00	330.00	322.00	330.00	9,677
2019-12-12	322.00	322.00	322.00	322.00	8,631
2019-12-11	322.00	322.00	322.00	322.00	9,263
2019-12-10	320.00	322.00	320.00	322.00	9,361
2019-12-09	320.00	314.00	314.00	320.00	13,641
2019-12-06	326.00	326.00	320.00	326.00	25,049
2019-12-05	315.00	326.00	315.00	315.00	20,951
2019-12-04	315.00	315.00	315.00	315.00	14,489
2019-12-03	300.00	315.00	300.00	315.00	91,709
2019-12-02	285.00	287.00	285.00	287.00	59,982
2019-11-29	281.00	285.00	281.00	285.00	15,580
2019-11-28	276.00	281.00	272.00	281.00	14,330
2019-11-27	276.00	276.00	276.00	276.00	87,621
2019-11-26	276.00	276.00	276.00	276.00	117,457
2019-11-25	276.00	276.00	276.00	276.00	14,786
2019-11-22	275.00	285.00	273.00	273.00	62,807
2019-11-21	255.00	275.00	255.00	275.00	22,007
2019-11-20	252.00	256.00	252.00	255.00	42,698
2019-11-19	250.00	252.00	250.00	252.00	17,234
2019-11-18	250.00	250.00	250.00	250.00	6,337
2019-11-15	250.00	250.00	250.00	250.00	9,121
2019-11-14	250.00	250.00	240.00	250.00	8,740
2019-11-13	250.00	250.00	250.00	250.00	23,951
2019-11-12	250.00	250.00	250.00	250.00	0
2019-11-11	250.00	250.00	250.00	250.00	3,631
2019-11-08	250.00	250.00	250.00	250.00	2,050
2019-11-07	250.00	250.00	250.00	250.00	1,590
2019-11-06	250.00	250.00	250.00	250.00	7,245
2019-11-05	255.00	255.00	252.00	252.00	2,790
2019-11-04	255.00	255.00	255.00	255.00	7,792
2019-11-01	255.00	255.00	255.00	255.00	3,800
2019-10-31	255.00	255.00	255.00	255.00	183
2019-10-30	255.00	255.00	255.00	255.00	66,521
2019-10-29	255.00	255.00	255.00	255.00	6,175
2019-10-28	255.00	255.00	255.00	255.00	7,476
2019-10-25	255.00	255.00	255.00	255.00	1,030
2019-10-24	255.00	255.00	255.00	255.00	4,953
2019-10-23	253.00	255.00	253.00	255.00	40,853
2019-10-22	253.00	253.00	253.00	253.00	21,414
2019-10-21	253.00	253.00	253.00	253.00	11,513
2019-10-18	253.00	253.00	253.00	253.00	2,066
2019-10-17	253.00	253.00	253.00	253.00	25,924
2019-10-16	251.00	251.00	251.00	251.00	1,546
2019-10-15	251.00	251.00	251.00	251.00	2,691
2019-10-14	251.00	251.00	251.00	251.00	6,590
2019-10-11	251.00	251.00	242.00	251.00	20,397
2019-10-10	251.00	251.00	251.00	251.00	5,713
2019-10-09	251.00	251.00	251.00	251.00	8,680
2019-10-08	251.00	251.00	251.00	251.00	17,088
2019-10-07	251.00	251.00	251.00	251.00	5,872
2019-10-04	251.00	251.00	251.00	251.00	35,931
2019-10-03	251.00	251.00	251.00	251.00	1,590
2019-10-02	251.00	251.00	250.00	251.00	35,166
2019-10-01	251.00	251.00	251.00	251.00	66,159
2019-09-30	245.00	251.00	245.00	251.00	140,159
2019-09-27	243.00	243.00	242.00	242.00	19,479
2019-09-26	244.00	238.00	238.00	243.00	7,987
2019-09-25	241.00	245.00	240.00	244.00	909
2019-09-24	245.00	245.00	245.00	245.00	7,675
2019-09-23	245.00	245.00	245.00	245.00	4,579
2019-09-20	245.00	245.00	245.00	245.00	2,598
2019-09-19	245.00	245.00	245.00	245.00	16,000
2019-09-18	244.00	245.00	244.00	245.00	28,957
2019-09-17	242.00	245.00	242.00	244.00	26,639
2019-09-16	242.00	242.00	242.00	242.00	7,247
2019-09-13	242.00	242.00	242.00	242.00	10,157
2019-09-12	242.00	242.00	242.00	242.00	8,472
2019-09-11	241.00	242.00	241.00	242.00	18,734
2019-09-10	242.00	242.00	241.00	241.00	30,011
2019-09-09	242.00	242.00	242.00	242.00	1,164,072
2019-09-06	242.00	242.00	242.00	242.00	4,734
2019-09-05	242.00	242.00	242.00	242.00	5,727
2019-09-04	242.00	242.00	242.00	242.00	17,811
2019-09-03	242.00	242.00	242.00	242.00	1,532
2019-09-02	242.00	242.00	242.00	242.00	21,820
2019-08-30	242.00	242.00	242.00	242.00	4,210
2019-08-29	242.00	242.00	242.00	242.00	7,630
2019-08-28	242.00	242.00	242.00	242.00	1,672
2019-08-27	242.00	242.00	242.00	242.00	45,273
2019-08-23	241.00	242.00	232.00	241.00	2,788
2019-08-22	241.00	241.00	241.00	241.00	41,047
2019-08-21	241.00	241.00	241.00	241.00	2,453
2019-08-20	241.00	241.00	241.00	241.00	9,435
2019-08-19	240.00	241.00	240.00	241.00	7,706
2019-08-16	240.00	240.00	240.00	240.00	178
2019-08-15	245.00	245.00	240.00	240.00	20,553
2019-08-14	245.00	245.00	245.00	245.00	23,370
2019-08-13	245.00	245.00	245.00	245.00	7,368
2019-08-12	245.00	245.00	245.00	245.00	4,942
2019-08-09	245.00	245.00	245.00	245.00	4,000
2019-08-08	240.00	248.00	240.00	245.00	12,455
2019-08-07	245.00	245.00	240.00	240.00	125,079
2019-08-06	246.00	246.00	245.00	245.00	15,212
2019-08-05	251.00	251.00	246.00	246.00	11,782
2019-08-02	251.00	251.00	251.00	251.00	21,179
2019-08-01	262.00	248.00	248.00	251.00	30,754
2019-07-31	263.00	263.00	262.00	262.00	1,582
2019-07-30	263.00	263.00	263.00	263.00	56,648
2019-07-29	263.00	264.00	264.00	263.00	10,854
2019-07-26	263.00	263.00	263.00	263.00	8,731
2019-07-25	255.00	263.00	255.00	263.00	122,950
2019-07-24	262.00	265.00	255.00	255.00	266,737
2019-07-23	265.00	265.00	265.00	265.00	28,888
2019-07-22	309.00	309.00	275.00	275.00	28,396
2019-07-19	314.00	312.00	312.00	309.00	13,181
2019-07-18	317.00	317.00	314.00	314.00	4,936
2019-07-17	325.00	325.00	317.00	317.00	12,111
2019-07-16	325.00	325.00	325.00	325.00	15,082
2019-07-15	325.00	325.00	325.00	325.00	8,460
2019-07-12	325.00	325.00	325.00	325.00	78,050
2019-07-11	325.00	325.00	325.00	325.00	23,765
2019-07-10	328.00	328.00	325.00	325.00	118,110
2019-07-09	330.00	335.00	328.00	328.00	73,627
2019-07-08	320.00	328.00	328.00	325.00	45,486
2019-07-05	320.00	320.00	320.00	320.00	12,732
2019-07-04	320.00	320.00	320.00	320.00	6,643
2019-07-03	320.00	320.00	320.00	320.00	1,964
2019-07-02	320.00	320.00	320.00	320.00	34,085
2019-07-01	310.00	320.00	310.00	320.00	61,134
2019-06-28	300.00	300.00	300.00	300.00	11,652
2019-06-27	300.00	300.00	300.00	300.00	5,982
2019-06-26	300.00	300.00	300.00	300.00	19,571
2019-06-25	305.00	305.00	300.00	300.00	10,950
2019-06-24	285.00	305.00	285.00	305.00	47,979
2019-06-21	280.00	285.00	280.00	280.00	22,724
2019-06-20	259.00	285.00	259.00	280.00	27,225
2019-06-19	251.00	259.00	251.00	259.00	20,970
2019-06-18	260.00	251.00	243.00	251.00	75,649
2019-06-17	245.00	260.00	245.00	260.00	75,458
2019-06-14	240.00	230.00	230.00	240.00	5,209
2019-06-13	242.00	242.00	239.00	240.00	680
2019-06-12	242.00	242.00	242.00	242.00	2,308
2019-06-11	248.00	248.00	237.00	242.00	24,916
2019-06-10	248.00	248.00	248.00	248.00	29,246
2019-06-07	232.00	255.00	230.00	248.00	108,869
2019-06-06	214.00	223.00	214.00	223.00	77,417
2019-06-05	214.00	214.00	214.00	214.00	23,953
2019-06-04	202.00	220.00	202.00	214.00	64,841
2019-06-03	202.00	202.00	202.00	202.00	34,868
2019-05-31	202.00	200.00	200.00	202.00	24,098
2019-05-30	202.00	199.00	199.00	202.00	68,347
2019-05-29	202.00	198.00	198.00	202.00	26,283
2019-05-28	202.00	200.00	200.00	202.00	27,435
2019-05-24	202.00	202.00	202.00	202.00	3,331
2019-05-23	202.00	202.00	202.00	202.00	669
2019-05-22	202.00	202.00	202.00	202.00	26,346
2019-05-21	202.00	202.00	202.00	202.00	24,555
2019-05-20	199.00	199.00	195.00	195.00	16,724
2019-05-17	200.00	202.00	200.00	199.00	63,035
2019-05-16	195.00	196.00	195.00	196.00	10,000
2019-05-15	195.00	195.00	195.00	195.00	31,379
2019-05-14	196.00	196.00	195.00	195.00	57,077
2019-05-13	200.00	200.00	196.00	196.00	33,118
2019-05-10	200.00	200.00	200.00	200.00	12,615
2019-05-09	205.00	208.00	200.00	200.00	14,574

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587