Regional Reit Share History

Regional Reit Share Price history. The following table shows end-of-day data RGL historical share prices for Regional Reit, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-03	24.15	24.60	23.80	23.95	1,486,324
2024-05-02	22.80	24.15	22.65	24.15	2,491,142
2024-05-01	21.90	23.00	21.90	23.00	924,052
2024-04-30	22.80	23.05	22.25	22.40	1,267,866
2024-04-29	22.35	23.00	22.15	23.00	1,520,571
2024-04-26	21.90	23.00	21.55	22.45	1,505,211
2024-04-25	20.85	22.05	20.85	21.90	1,802,899
2024-04-24	21.85	22.25	21.60	21.90	1,839,974
2024-04-23	23.00	23.00	21.75	22.15	887,799
2024-04-22	22.00	23.40	22.00	22.75	2,981,060
2024-04-19	21.55	21.80	20.05	21.75	799,284
2024-04-18	20.30	21.50	20.15	21.40	1,579,073
2024-04-17	20.00	20.90	20.00	20.70	906,284
2024-04-16	19.90	20.35	19.70	20.00	2,174,047
2024-04-15	20.60	20.65	20.15	20.45	904,322
2024-04-12	20.15	20.40	20.00	20.30	923,229
2024-04-11	19.50	20.60	19.30	20.55	2,951,003
2024-04-10	20.00	20.00	19.00	19.14	1,642,510
2024-04-09	20.00	21.05	20.00	20.05	2,008,856
2024-04-08	19.20	20.30	18.80	20.30	2,794,478
2024-04-05	18.58	19.16	18.50	19.16	1,679,274
2024-04-04	19.54	20.20	19.04	19.06	1,664,761
2024-04-03	18.50	19.82	18.50	19.44	2,125,069
2024-04-02	21.00	21.00	18.50	18.50	3,461,583
2024-04-01	20.95	20.95	20.95	20.95	0
2024-03-29	20.95	20.95	20.95	20.95	0
2024-03-28	19.64	21.50	19.64	20.95	4,933,401
2024-03-27	17.80	20.25	17.80	20.25	4,920,827
2024-03-26	16.80	18.50	16.80	18.18	5,795,982
2024-03-25	17.40	18.00	16.82	17.62	1,791,554
2024-03-22	18.14	18.14	17.04	17.04	4,136,561
2024-03-21	16.90	18.18	16.90	17.70	3,684,560
2024-03-20	16.40	17.20	16.40	17.20	3,408,860
2024-03-19	17.58	17.74	16.60	16.76	4,419,770
2024-03-18	15.90	17.74	15.90	17.74	4,710,434
2024-03-15	16.30	17.20	15.74	16.00	4,518,637
2024-03-14	13.98	16.28	13.62	16.12	5,814,149
2024-03-13	13.76	15.06	13.54	14.12	11,020,372
2024-03-12	16.40	16.40	12.80	14.10	21,924,615
2024-03-11	20.25	20.35	20.00	20.15	481,198
2024-03-08	19.74	21.45	19.74	20.90	4,620,404
2024-03-07	18.58	19.82	18.58	19.80	2,946,117
2024-03-06	19.48	19.56	18.60	18.94	1,600,404
2024-03-05	19.20	20.10	18.62	19.38	3,514,319
2024-03-04	20.50	20.50	18.52	19.16	6,817,619
2024-03-01	20.50	21.30	20.50	20.90	4,883,166
2024-02-29	22.10	22.10	21.00	21.45	3,557,047
2024-02-28	23.75	23.75	22.35	22.35	6,991,504
2024-02-27	24.35	25.20	24.00	24.00	10,117,672
2024-02-26	24.60	25.35	24.00	24.50	13,222,510
2024-02-23	22.85	24.85	22.50	24.50	4,530,636
2024-02-22	21.50	23.55	21.50	23.40	2,575,942
2024-02-21	21.60	22.30	21.10	22.00	3,153,845
2024-02-20	21.60	21.60	20.95	21.05	2,310,711
2024-02-19	22.10	22.40	21.30	21.55	1,585,047
2024-02-16	21.00	22.05	20.90	22.05	1,142,115
2024-02-15	20.10	21.50	19.88	21.35	2,023,904
2024-02-14	21.70	21.70	19.94	20.15	6,383,416
2024-02-13	23.00	23.30	20.85	21.20	2,900,193
2024-02-12	22.85	22.95	22.50	22.75	4,318,352
2024-02-09	22.65	22.65	21.25	22.30	3,588,399
2024-02-08	22.80	23.55	22.15	23.40	3,222,116
2024-02-07	24.60	24.65	22.80	22.80	5,423,605
2024-02-06	25.70	25.70	24.00	24.65	4,776,840
2024-02-05	27.00	27.00	25.40	25.70	4,158,267
2024-02-02	28.35	28.60	26.40	26.95	5,590,691
2024-02-01	30.75	30.75	28.30	28.30	2,855,868
2024-01-31	29.90	30.30	29.65	29.80	1,518,689
2024-01-30	29.95	30.50	29.85	30.00	668,536
2024-01-29	29.40	30.35	29.15	29.95	1,076,421
2024-01-26	29.60	30.05	29.40	29.80	1,013,617
2024-01-25	29.85	30.00	29.45	29.80	762,376
2024-01-24	29.55	30.35	29.55	29.85	1,186,419
2024-01-23	29.40	29.95	28.85	29.55	1,036,066
2024-01-22	29.70	30.75	29.35	29.70	1,982,935
2024-01-19	28.10	30.00	28.10	29.85	2,613,966
2024-01-18	29.70	29.95	28.75	28.85	3,082,515
2024-01-17	29.75	29.75	28.70	29.60	1,864,809
2024-01-16	31.70	31.75	29.80	29.80	3,042,353
2024-01-15	32.00	33.00	31.35	31.35	1,305,747
2024-01-12	32.75	32.90	31.95	32.00	4,332,904
2024-01-11	32.50	33.05	32.00	32.20	1,359,068
2024-01-10	33.05	33.60	32.50	33.00	618,926
2024-01-09	34.30	34.30	32.90	33.10	1,653,558
2024-01-08	32.05	33.60	32.05	33.10	1,707,081
2024-01-05	33.10	33.55	32.35	33.00	3,644,309
2024-01-04	33.35	34.25	33.25	33.50	1,571,667
2024-01-03	34.60	34.60	33.45	33.75	1,435,918
2024-01-02	34.00	35.10	33.95	34.95	596,452
2024-01-01	35.20	35.20	35.20	35.20	0
2023-12-29	35.10	35.45	34.80	35.20	347,361
2023-12-28	34.40	35.75	34.20	35.20	1,088,103
2023-12-27	34.50	35.50	34.50	35.35	720,353
2023-12-26	34.75	34.75	34.75	34.75	0
2023-12-25	34.75	34.75	34.75	34.75	0
2023-12-22	34.80	34.80	34.60	34.75	400,837
2023-12-21	34.00	35.15	34.00	34.45	1,330,703
2023-12-20	32.70	35.45	32.70	35.00	2,517,132
2023-12-19	32.70	33.55	32.70	33.55	954,606
2023-12-18	32.80	33.95	32.80	33.95	1,549,135
2023-12-15	33.00	33.70	32.75	33.30	1,409,799
2023-12-14	32.00	34.00	32.00	33.40	1,997,413
2023-12-13	31.10	32.10	31.10	31.70	577,396
2023-12-12	32.50	33.50	31.50	32.10	2,046,979
2023-12-11	31.30	32.55	31.30	32.55	1,235,391
2023-12-08	30.50	32.25	30.50	31.55	757,675
2023-12-07	31.15	31.60	29.20	31.15	4,627,078
2023-12-06	29.70	31.00	29.50	30.50	9,349,948
2023-12-05	30.00	30.95	29.20	29.20	3,093,696
2023-12-04	29.35	31.00	29.35	30.75	1,929,572
2023-12-01	31.50	31.50	29.50	31.05	2,187,167
2023-11-30	31.30	31.50	29.75	29.75	3,546,055
2023-11-29	30.30	30.75	30.30	30.75	1,021,318
2023-11-28	30.50	30.60	29.65	30.25	1,002,696
2023-11-27	30.50	30.50	30.10	30.45	450,048
2023-11-24	30.50	30.55	29.75	30.10	394,982
2023-11-23	30.00	30.30	30.00	30.25	980,238
2023-11-22	30.50	31.25	30.30	30.40	1,097,389
2023-11-21	32.00	32.45	30.00	30.30	3,154,462
2023-11-20	30.35	33.25	30.35	32.70	1,727,627
2023-11-17	31.00	31.00	30.10	30.95	1,616,292
2023-11-16	31.85	31.90	30.15	30.30	3,086,786
2023-11-15	32.90	33.40	32.60	33.30	3,037,398
2023-11-14	32.00	33.50	30.20	33.05	4,300,936
2023-11-13	29.80	33.65	29.80	31.85	5,159,866
2023-11-10	28.55	31.50	28.55	31.20	4,158,046
2023-11-09	27.60	28.65	27.35	28.55	3,014,284
2023-11-08	27.85	28.05	27.30	27.35	489,519
2023-11-07	27.10	28.30	26.05	28.30	2,351,286
2023-11-06	28.00	28.85	27.15	27.25	1,142,626
2023-11-03	29.40	29.75	28.10	28.50	2,799,054
2023-11-02	28.60	30.25	28.60	29.65	2,276,194
2023-11-01	28.00	28.95	27.80	28.85	980,370
2023-10-31	27.65	29.05	27.65	28.15	1,394,989
2023-10-30	27.70	27.80	27.15	27.30	640,133
2023-10-27	27.75	27.75	27.10	27.30	383,055
2023-10-26	28.65	28.65	26.35	27.35	714,782
2023-10-25	27.20	27.75	27.15	27.50	1,409,028
2023-10-24	28.00	28.45	28.00	28.35	642,574
2023-10-23	28.30	28.30	27.05	28.20	1,504,468
2023-10-20	26.00	28.50	26.00	27.75	2,281,734
2023-10-19	27.60	27.60	26.20	26.35	1,270,712
2023-10-18	28.00	28.30	27.55	28.20	921,260
2023-10-17	28.30	28.70	27.55	28.55	1,509,769
2023-10-16	27.55	28.05	27.00	27.65	919,285
2023-10-13	27.05	27.55	27.00	27.20	449,098
2023-10-12	28.85	28.85	26.85	27.50	2,226,600
2023-10-11	27.50	28.50	27.05	28.45	1,485,057
2023-10-10	27.00	27.75	26.25	27.25	1,628,748
2023-10-09	27.15	27.20	25.95	26.50	1,620,084
2023-10-06	26.80	27.00	26.05	26.75	972,830
2023-10-05	27.20	27.20	26.10	27.10	1,215,233
2023-10-04	28.50	28.50	26.25	26.60	2,280,961
2023-10-03	27.05	27.50	26.05	27.30	3,966,688
2023-10-02	28.25	28.25	27.00	27.05	1,226,293
2023-09-29	27.50	29.25	27.00	28.50	3,973,849
2023-09-28	28.95	28.95	27.00	27.05	2,657,728
2023-09-27	29.50	29.50	27.15	27.75	6,550,187
2023-09-26	31.40	31.40	29.15	29.15	2,262,062
2023-09-25	31.40	31.40	29.80	30.25	2,396,365
2023-09-22	33.55	33.55	30.75	30.75	3,312,638
2023-09-21	32.50	32.80	31.55	32.05	3,297,971
2023-09-20	33.95	33.95	31.90	33.35	2,248,708
2023-09-19	32.05	32.70	32.00	32.10	1,846,757
2023-09-18	33.60	33.85	31.60	32.45	6,374,211
2023-09-15	35.25	35.25	33.65	33.90	6,426,851
2023-09-14	36.00	37.40	35.05	35.05	6,323,456
2023-09-13	37.60	37.95	34.50	37.35	8,459,766
2023-09-12	42.50	43.00	37.55	37.55	11,886,746
2023-09-11	44.40	45.25	44.30	44.65	1,151,498
2023-09-08	44.05	44.90	43.75	44.60	817,276
2023-09-07	44.45	44.75	44.05	44.25	1,038,949
2023-09-06	43.05	44.80	43.05	44.40	923,210
2023-09-05	43.00	44.10	42.85	44.10	1,171,304
2023-09-04	43.50	43.85	43.25	43.80	642,408
2023-09-01	44.70	44.70	43.50	43.70	1,202,740
2023-08-31	41.45	44.85	41.45	44.85	10,287,466
2023-08-30	41.45	43.35	41.45	43.00	1,446,039
2023-08-29	43.50	43.50	42.30	43.00	2,078,682
2023-08-28	41.95	41.95	41.95	41.95	0
2023-08-25	43.55	43.65	41.45	41.95	1,552,265
2023-08-24	43.30	44.70	43.10	43.65	1,293,885
2023-08-23	43.95	44.30	42.30	44.20	1,226,044
2023-08-22	43.75	43.75	41.80	42.50	717,503
2023-08-21	42.30	42.85	41.45	42.15	851,882
2023-08-18	43.15	43.75	41.60	42.15	2,725,352
2023-08-17	44.00	44.00	43.05	43.55	1,070,701
2023-08-16	44.50	44.85	43.35	43.80	814,375
2023-08-15	44.40	44.75	43.40	44.25	1,698,539
2023-08-14	44.75	45.20	44.15	44.75	920,440
2023-08-11	45.20	45.45	43.20	44.90	3,025,543
2023-08-10	46.90	47.90	45.85	45.85	1,212,206
2023-08-09	48.00	48.00	46.45	47.30	574,133
2023-08-08	45.00	48.55	45.00	47.00	1,018,233
2023-08-07	45.90	46.90	45.90	46.70	692,852
2023-08-04	46.80	47.30	45.85	47.05	489,647
2023-08-03	46.95	47.95	45.90	46.55	1,011,604
2023-08-02	47.00	47.40	45.65	47.00	1,006,782
2023-08-01	44.55	46.85	44.35	46.75	766,151
2023-07-31	45.00	45.00	44.20	44.70	781,696
2023-07-28	45.60	45.60	44.40	44.55	644,423
2023-07-27	47.00	47.00	44.65	44.65	786,850
2023-07-26	45.50	46.05	45.00	45.20	1,329,169
2023-07-25	46.05	46.70	45.60	46.00	898,877
2023-07-24	47.15	48.25	46.50	46.50	530,928
2023-07-21	47.40	48.25	47.00	47.40	756,154
2023-07-20	48.60	48.65	47.10	47.90	767,788
2023-07-19	46.70	48.60	46.05	47.80	806,704
2023-07-18	44.90	44.90	44.00	44.50	447,340
2023-07-17	46.00	46.45	44.45	44.65	394,420
2023-07-14	45.05	46.25	45.00	45.95	499,961
2023-07-13	46.35	46.35	45.25	45.95	201,597
2023-07-12	43.15	46.45	43.15	46.00	569,008
2023-07-11	43.90	44.90	43.15	44.90	713,685
2023-07-10	44.50	44.50	42.65	43.20	1,291,828
2023-07-07	45.45	45.45	43.85	44.45	585,309
2023-07-06	45.05	46.10	44.05	44.55	574,907
2023-07-05	46.70	46.90	45.80	45.95	828,590
2023-07-04	47.95	47.95	47.50	47.55	831,123
2023-07-03	47.35	47.60	46.00	47.60	614,407
2023-06-30	45.00	47.25	45.00	46.70	739,354
2023-06-29	46.00	46.00	45.15	45.65	385,364
2023-06-28	45.90	47.60	45.80	46.60	1,146,361
2023-06-27	46.00	46.50	45.00	45.00	871,889
2023-06-26	44.90	45.75	43.85	45.65	840,497
2023-06-23	48.20	48.20	43.85	44.05	1,230,143
2023-06-22	45.75	48.30	45.60	45.70	1,305,156
2023-06-21	48.00	48.00	45.70	46.80	861,740
2023-06-20	47.40	47.70	45.75	47.10	1,598,642
2023-06-19	49.00	49.00	47.20	47.50	630,367
2023-06-16	49.50	49.60	48.50	48.50	1,408,502
2023-06-15	50.00	50.00	48.10	49.00	1,182,215
2023-06-14	51.60	51.60	49.55	49.55	498,993
2023-06-13	50.50	50.70	49.70	50.20	1,576,815
2023-06-12	51.00	51.20	50.50	50.80	566,108
2023-06-09	51.60	51.60	50.70	50.90	703,244
2023-06-08	51.00	51.40	50.50	50.90	889,599
2023-06-07	50.60	51.00	50.30	50.70	650,886
2023-06-06	50.90	50.90	50.30	50.70	839,071
2023-06-05	50.60	50.90	50.20	50.50	778,473
2023-06-02	50.30	51.20	50.20	50.90	1,710,493
2023-06-01	50.90	50.90	49.50	50.10	1,116,911
2023-05-31	52.00	52.00	51.00	51.20	2,541,656
2023-05-30	51.30	52.30	51.00	51.90	1,568,660
2023-05-29	51.40	51.40	51.40	51.40	0
2023-05-26	51.40	51.50	50.90	51.40	1,125,015
2023-05-25	51.80	51.90	51.00	51.30	1,173,188
2023-05-24	55.00	55.00	51.80	52.20	1,063,871
2023-05-23	53.00	54.50	52.60	52.80	986,607
2023-05-22	53.20	53.90	53.00	53.60	331,543
2023-05-19	53.60	53.60	52.70	52.90	424,719
2023-05-18	55.00	55.00	52.60	52.60	736,446
2023-05-17	52.80	53.40	52.50	53.40	949,814
2023-05-16	53.00	53.60	52.80	53.40	775,519
2023-05-15	52.90	53.10	51.80	53.00	1,795,163
2023-05-12	53.30	53.40	52.60	52.70	448,476
2023-05-11	53.70	54.10	53.30	53.40	600,826
2023-05-10	54.80	54.80	53.50	54.20	402,397
2023-05-09	54.20	54.40	53.50	53.80	895,226
2023-05-08	54.20	54.20	54.20	54.20	0
2023-05-05	53.50	55.20	53.50	54.20	662,879
2023-05-04	53.50	54.70	53.50	54.40	236,458
2023-05-03	56.00	56.00	53.00	54.70	898,206
2023-05-02	55.00	55.80	54.20	54.40	633,884
2023-05-01	55.50	55.50	55.50	55.50	0
2023-04-28	55.30	55.60	54.60	55.50	523,723
2023-04-27	54.80	55.30	54.80	55.00	800,348
2023-04-26	53.40	54.80	53.40	54.60	528,488
2023-04-25	53.60	56.00	53.20	53.70	557,643
2023-04-24	53.60	54.80	53.40	53.50	715,353
2023-04-21	54.00	54.70	53.90	53.90	791,396
2023-04-20	53.90	55.30	53.50	53.50	877,341
2023-04-19	54.50	55.90	53.80	54.30	1,218,902
2023-04-18	55.00	56.60	54.60	56.00	1,045,558
2023-04-17	55.50	56.00	55.00	55.90	889,690
2023-04-14	55.00	55.60	53.90	54.70	765,056
2023-04-13	54.10	54.70	52.20	53.20	1,257,259
2023-04-12	53.30	53.30	52.00	53.20	1,889,660
2023-04-11	52.40	53.80	52.20	52.30	2,382,439
2023-04-10	51.80	51.80	51.80	51.80	0
2023-04-07	51.80	51.80	51.80	51.80	0
2023-04-06	49.45	52.10	48.60	51.80	4,548,201
2023-04-05	52.20	52.20	48.55	48.55	1,073,980
2023-04-04	51.40	51.60	49.95	50.10	1,545,671
2023-04-03	52.90	54.30	49.80	50.40	2,768,904
2023-03-31	54.70	54.90	54.20	54.20	2,061,948
2023-03-30	54.40	56.10	54.30	55.40	1,188,010
2023-03-29	56.00	56.30	53.50	54.30	2,740,272
2023-03-28	60.00	60.00	56.60	56.70	1,192,778
2023-03-27	58.50	59.10	58.20	58.20	2,129,393
2023-03-24	56.60	58.80	56.60	58.00	620,384
2023-03-23	57.00	59.10	57.00	59.00	601,168
2023-03-22	57.60	58.80	55.60	57.90	730,532
2023-03-21	58.50	58.70	56.80	57.70	550,150
2023-03-20	56.50	57.50	56.50	57.40	573,112
2023-03-17	56.40	58.30	56.40	57.50	1,388,821
2023-03-16	57.00	57.40	56.70	57.40	792,848
2023-03-15	54.80	57.00	54.20	56.70	423,368
2023-03-14	55.30	56.60	55.30	56.30	787,619
2023-03-13	56.80	56.80	53.40	54.30	1,222,487
2023-03-10	56.00	56.00	54.20	55.70	2,070,498
2023-03-09	58.00	58.00	56.20	56.20	1,091,429
2023-03-08	58.50	58.50	57.40	58.20	646,917
2023-03-07	61.00	61.00	56.50	58.70	1,091,702
2023-03-06	59.00	60.70	59.00	59.80	705,434
2023-03-03	59.50	60.10	59.40	59.40	647,892
2023-03-02	60.00	60.40	59.00	60.00	1,042,498
2023-03-01	59.90	62.30	59.90	61.60	1,154,119
2023-02-28	62.00	62.20	61.00	61.60	1,079,270
2023-02-27	63.00	63.00	61.50	61.50	1,021,126
2023-02-24	62.00	62.90	61.90	61.90	894,973
2023-02-23	60.50	62.00	60.50	61.30	1,417,546
2023-02-22	63.00	63.00	60.00	61.00	947,934
2023-02-21	61.30	61.50	60.70	60.70	392,294
2023-02-20	61.90	61.90	61.00	61.40	540,306
2023-02-17	58.80	61.90	58.80	61.40	962,423
2023-02-16	60.00	61.00	59.90	60.50	1,057,761
2023-02-15	59.80	60.50	59.30	60.00	1,140,451
2023-02-14	59.50	60.50	58.80	60.20	1,011,366
2023-02-13	59.20	60.00	59.20	60.00	417,674
2023-02-10	60.00	60.00	58.00	59.50	1,086,134
2023-02-09	60.00	61.00	59.40	59.80	900,610
2023-02-08	59.00	60.60	59.00	59.40	591,397
2023-02-07	60.00	60.20	59.50	59.70	606,943
2023-02-06	59.60	60.10	59.10	60.00	648,654
2023-02-03	60.50	61.00	59.80	60.00	985,816
2023-02-02	60.00	61.70	60.00	61.70	868,436
2023-02-01	59.40	60.20	59.10	59.20	1,030,786
2023-01-31	60.00	60.20	58.90	59.40	1,160,875
2023-01-30	58.20	59.40	58.20	59.10	704,039
2023-01-27	58.30	59.30	57.40	59.30	938,498
2023-01-26	57.80	58.90	57.40	58.00	1,067,327
2023-01-25	57.70	58.50	57.70	58.50	1,207,677
2023-01-24	57.50	58.20	56.90	57.70	810,866
2023-01-23	56.10	57.60	56.00	57.40	1,836,225
2023-01-20	57.40	57.40	56.50	57.30	953,233
2023-01-19	60.10	60.10	55.00	57.10	4,878,218
2023-01-18	59.70	60.50	58.00	58.00	1,731,112
2023-01-17	60.30	60.70	59.70	59.70	566,803
2023-01-16	60.00	61.40	60.00	60.30	1,072,643
2023-01-13	59.60	61.50	58.60	60.70	1,593,616
2023-01-12	60.30	60.30	58.10	58.10	1,709,575
2023-01-11	60.70	60.70	59.00	59.30	1,643,389
2023-01-10	62.50	62.50	60.50	60.50	754,688
2023-01-09	62.60	62.60	61.00	61.00	1,150,411
2023-01-06	64.00	64.00	61.50	62.00	1,325,886
2023-01-05	62.00	63.70	62.00	63.00	602,135
2023-01-04	60.80	62.60	60.70	62.40	614,866
2023-01-03	60.30	61.40	59.90	60.80	1,315,792
2023-01-02	59.00	59.00	59.00	59.00	0
2022-12-30	58.90	59.40	58.80	59.00	204,191
2022-12-29	59.20	59.20	58.00	59.00	906,751
2022-12-28	59.30	60.50	58.90	59.00	728,041
2022-12-27	59.40	59.40	59.40	59.40	0
2022-12-26	59.40	59.40	59.40	59.40	0
2022-12-23	59.40	59.40	59.40	59.40	332,816
2022-12-22	58.80	59.00	58.20	58.20	714,783
2022-12-21	57.00	59.60	57.00	58.00	588,436
2022-12-20	57.90	58.90	57.10	58.00	653,589
2022-12-19	57.00	59.50	57.00	58.40	353,861
2022-12-16	59.90	59.90	57.70	57.70	936,972
2022-12-15	60.30	60.30	59.30	59.30	382,519
2022-12-14	59.30	60.00	59.30	59.30	412,574
2022-12-13	56.90	60.00	56.90	59.70	1,613,625
2022-12-12	57.60	57.60	56.20	56.50	1,632,794
2022-12-09	58.50	58.50	57.80	57.90	544,404
2022-12-08	59.60	60.00	58.30	58.30	502,595
2022-12-07	59.90	59.90	58.70	59.30	835,854
2022-12-06	59.50	60.00	59.50	59.50	1,181,782
2022-12-05	60.00	60.80	60.00	60.10	2,430,146
2022-12-02	59.20	61.90	59.20	59.50	767,760
2022-12-01	60.10	61.40	60.10	60.40	449,755
2022-11-30	60.60	60.60	59.40	60.00	985,670
2022-11-29	60.40	60.40	59.80	60.00	2,087,441
2022-11-28	60.10	60.30	59.30	60.00	1,160,445
2022-11-25	60.00	60.20	59.80	60.10	660,723
2022-11-24	62.70	62.70	60.00	60.80	638,258
2022-11-23	60.00	62.60	59.40	60.80	730,952
2022-11-22	64.40	64.40	59.70	60.50	1,018,651
2022-11-21	64.80	64.80	60.90	61.40	1,352,053
2022-11-18	62.00	62.10	61.50	61.80	926,499
2022-11-17	62.90	62.90	61.40	61.80	1,256,512
2022-11-16	65.00	65.80	63.50	63.50	1,032,883
2022-11-15	65.00	65.00	63.60	64.30	1,116,033
2022-11-14	65.00	65.80	63.70	64.90	2,302,390
2022-11-11	65.00	66.20	64.00	64.40	938,814
2022-11-10	61.90	65.00	61.90	64.00	950,940
2022-11-09	63.20	63.30	61.80	62.70	542,316
2022-11-08	63.60	63.60	61.70	63.20	999,216
2022-11-07	64.90	65.10	63.70	64.20	445,090
2022-11-04	65.90	65.90	64.10	65.00	444,313
2022-11-03	66.90	66.90	64.50	64.60	543,904
2022-11-02	66.60	66.60	65.20	66.40	852,223
2022-11-01	67.00	68.70	66.40	66.70	959,613
2022-10-31	66.50	67.10	66.50	66.80	592,340
2022-10-28	67.00	68.40	66.90	67.40	428,920
2022-10-27	66.60	69.60	66.40	67.70	1,001,759
2022-10-26	64.90	66.90	64.90	66.40	457,112
2022-10-25	62.70	65.50	62.60	64.90	566,287
2022-10-24	62.80	63.70	62.80	63.40	292,661
2022-10-21	62.90	63.10	62.10	62.80	253,013
2022-10-20	63.60	64.50	62.60	62.80	346,669
2022-10-19	66.00	66.40	64.00	64.30	734,951
2022-10-18	66.00	67.30	65.10	66.10	1,095,050
2022-10-17	64.60	65.50	62.00	64.90	1,184,354
2022-10-14	62.00	63.50	62.00	62.70	1,348,175
2022-10-13	62.10	63.00	61.00	61.60	668,205
2022-10-12	60.20	62.50	60.10	62.30	712,050
2022-10-11	61.00	61.40	60.00	61.40	754,787
2022-10-10	61.50	61.50	61.00	61.30	366,343
2022-10-07	62.70	62.70	62.00	62.00	491,117
2022-10-06	62.00	62.70	62.00	62.70	268,967
2022-10-05	66.10	66.10	62.20	62.80	896,200
2022-10-04	64.60	65.80	63.40	64.10	596,493
2022-10-03	64.30	65.00	63.60	64.60	763,415
2022-09-30	58.90	64.60	58.80	63.90	2,209,924
2022-09-29	59.00	60.70	58.00	59.00	1,308,383
2022-09-28	59.30	59.80	56.00	59.30	1,709,464
2022-09-27	62.80	62.80	59.20	59.20	1,385,779
2022-09-26	65.70	65.70	60.80	61.80	2,327,026
2022-09-23	68.10	68.50	64.90	66.00	1,623,595
2022-09-22	68.90	69.10	68.20	68.50	322,648
2022-09-21	69.20	69.40	68.90	69.00	402,842
2022-09-20	70.10	70.20	68.20	69.30	764,688
2022-09-19	70.30	70.30	70.30	70.30	0
2022-09-16	69.10	70.30	69.00	70.30	932,578
2022-09-15	70.10	71.30	69.70	69.70	1,017,597
2022-09-14	71.00	71.00	69.00	69.50	795,639
2022-09-13	69.00	70.80	68.10	69.40	833,648
2022-09-12	68.00	68.10	67.20	68.10	1,716,504
2022-09-09	67.50	68.10	66.30	67.00	1,181,012
2022-09-08	66.20	67.50	66.20	66.60	899,539
2022-09-07	67.70	67.70	66.00	66.00	727,053
2022-09-06	68.70	68.70	67.00	67.00	674,194
2022-09-05	68.70	68.70	67.70	68.00	413,155
2022-09-02	67.10	68.70	67.10	68.70	604,244
2022-09-01	68.90	68.90	67.30	68.40	586,060
2022-08-31	69.50	70.00	68.90	69.20	3,019,770
2022-08-30	72.00	72.10	69.10	69.50	2,454,114
2022-08-29	71.00	71.00	71.00	71.00	0
2022-08-26	70.60	71.80	70.60	71.00	401,728
2022-08-25	72.00	72.30	71.00	71.00	2,298,250
2022-08-24	71.80	72.60	70.60	71.50	1,199,977
2022-08-23	74.10	74.10	72.00	72.20	652,560
2022-08-22	73.70	74.20	72.70	73.40	562,849
2022-08-19	75.00	75.20	73.70	74.10	604,591
2022-08-18	74.80	75.40	74.50	74.60	707,426
2022-08-17	76.20	76.20	74.60	74.80	871,632
2022-08-16	76.20	77.00	76.20	76.30	551,366
2022-08-15	76.30	76.70	75.60	76.10	528,290
2022-08-12	72.30	76.20	72.30	76.10	1,205,870
2022-08-11	73.00	73.30	72.90	72.90	517,095
2022-08-10	72.60	73.20	72.30	73.20	768,153
2022-08-09	72.10	72.40	72.00	72.30	1,442,336
2022-08-08	72.00	73.20	72.00	72.20	671,069
2022-08-05	72.30	72.70	72.00	72.00	543,490
2022-08-04	73.90	73.90	72.00	72.50	794,593
2022-08-03	71.60	74.10	71.60	73.60	524,419
2022-08-02	74.60	74.60	71.70	72.70	792,267
2022-08-01	73.80	74.00	72.60	72.80	1,446,851
2022-07-29	73.50	74.50	72.50	73.80	1,070,908
2022-07-28	73.00	73.60	72.70	73.30	326,026
2022-07-27	75.00	75.00	72.60	72.70	1,155,653
2022-07-26	73.40	73.60	72.80	73.50	475,003
2022-07-25	73.30	73.60	72.50	72.90	1,043,918
2022-07-22	72.00	74.00	72.00	73.10	682,111
2022-07-21	75.00	75.00	72.30	73.00	392,657
2022-07-20	73.70	73.90	72.80	73.40	2,327,193
2022-07-19	72.30	74.40	72.30	73.10	855,272
2022-07-18	72.80	73.80	72.50	73.10	874,389
2022-07-15	71.40	72.40	71.40	72.10	595,604
2022-07-14	71.10	71.10	69.50	70.80	892,798
2022-07-13	71.60	71.80	71.10	71.10	439,346
2022-07-12	71.20	72.00	71.10	71.60	584,228
2022-07-11	71.80	72.20	71.10	71.40	1,135,776
2022-07-08	71.40	72.10	70.30	71.60	2,144,416
2022-07-07	69.00	71.30	69.00	71.30	1,894,794
2022-07-06	70.50	70.80	69.40	69.40	1,079,212
2022-07-05	70.90	71.20	69.60	70.10	1,213,752
2022-07-04	75.00	75.00	70.60	70.80	2,348,787
2022-07-01	72.20	73.20	71.70	71.80	1,428,898
2022-06-30	72.50	73.90	71.30	72.30	1,653,321
2022-06-29	75.30	75.70	73.50	74.60	627,518
2022-06-28	74.50	76.40	74.50	76.00	804,471
2022-06-27	76.40	76.40	74.00	74.70	510,620
2022-06-24	76.40	76.40	73.40	74.90	834,796
2022-06-23	73.00	75.00	73.00	74.60	1,410,104
2022-06-22	77.00	77.00	73.00	75.20	2,917,314
2022-06-21	77.20	77.20	76.60	77.00	862,811
2022-06-20	77.10	77.60	76.70	77.60	860,204
2022-06-17	76.40	77.70	75.40	76.90	1,560,239
2022-06-16	79.00	79.00	76.20	76.20	1,247,468
2022-06-15	80.00	80.00	78.90	78.90	588,172
2022-06-14	79.50	80.40	78.20	79.70	848,607
2022-06-13	84.40	84.40	79.00	79.80	1,016,388
2022-06-10	82.20	83.10	81.20	82.00	1,038,544
2022-06-09	83.00	83.00	81.90	82.40	1,397,049
2022-06-08	82.50	83.40	82.10	82.50	6,174,769
2022-06-07	82.40	83.00	82.30	82.50	837,155
2022-06-06	83.00	83.30	82.80	82.80	711,952
2022-06-03	83.20	83.20	83.20	83.20	0
2022-06-02	83.20	83.20	83.20	83.20	0
2022-06-01	83.60	84.20	82.80	83.20	588,169
2022-05-31	84.70	85.00	84.30	84.70	3,223,756
2022-05-30	83.70	85.10	83.70	84.70	512,802
2022-05-27	84.10	84.90	84.00	84.90	527,998
2022-05-26	85.80	85.80	84.40	84.40	456,897
2022-05-25	84.00	85.50	84.00	85.10	1,672,240
2022-05-24	85.00	85.80	83.90	84.10	1,065,777
2022-05-23	86.00	86.10	85.30	85.70	1,168,846
2022-05-20	86.20	86.20	85.10	85.80	844,810
2022-05-19	86.20	86.20	85.30	85.70	740,539
2022-05-18	85.00	86.20	85.00	86.10	931,285
2022-05-17	86.00	86.20	85.10	85.50	837,313
2022-05-16	85.70	86.40	85.70	85.80	2,004,727
2022-05-13	82.50	86.40	82.50	85.70	2,173,620
2022-05-12	83.00	84.20	83.00	83.80	1,039,060
2022-05-11	82.00	83.80	81.90	83.80	571,529
2022-05-10	82.00	82.80	81.80	81.80	785,907
2022-05-09	82.50	83.30	81.30	82.00	885,426
2022-05-06	83.60	83.60	82.60	83.50	756,046
2022-05-05	84.60	85.00	83.40	83.50	1,040,294
2022-05-04	83.90	84.70	83.00	84.40	1,101,932
2022-05-03	85.20	85.20	83.30	83.70	1,246,678
2022-05-02	84.70	84.70	84.70	84.70	0
2022-04-29	86.10	86.10	84.70	84.70	1,117,002
2022-04-28	85.80	86.00	85.30	85.50	615,645
2022-04-27	86.30	86.50	85.30	85.30	808,016
2022-04-26	88.00	88.00	86.50	86.60	459,384
2022-04-25	86.00	86.80	85.60	86.70	1,225,378
2022-04-22	87.40	87.80	86.00	86.00	1,480,937
2022-04-21	87.20	87.80	86.20	87.00	1,542,906
2022-04-20	86.90	87.60	86.90	87.00	910,038
2022-04-19	87.00	88.00	86.60	86.60	1,211,093
2022-04-18	86.70	86.70	86.70	86.70	0
2022-04-15	86.70	86.70	86.70	86.70	0
2022-04-14	87.50	87.50	86.70	86.70	1,830,229
2022-04-13	87.70	87.70	87.00	87.20	969,685
2022-04-12	88.00	88.00	87.20	87.40	1,307,654
2022-04-11	88.00	88.00	87.00	87.60	1,183,128
2022-04-08	87.90	88.00	87.20	87.20	643,359
2022-04-07	88.00	88.00	87.10	87.20	1,571,501
2022-04-06	88.90	88.90	87.60	87.60	942,746
2022-04-05	86.60	88.00	86.60	87.80	751,862
2022-04-04	88.00	88.10	87.20	88.00	886,517
2022-04-01	86.70	88.20	86.70	87.80	778,712
2022-03-31	86.70	88.20	86.70	87.50	857,935
2022-03-30	88.10	88.20	86.70	87.90	344,170
2022-03-29	88.50	88.50	87.80	88.10	994,201
2022-03-28	88.20	88.20	87.50	88.00	672,836
2022-03-25	88.10	88.10	87.00	87.70	599,575
2022-03-24	89.00	89.00	86.60	87.00	533,210
2022-03-23	88.10	88.10	86.80	88.10	489,379
2022-03-22	88.00	88.10	87.60	88.00	403,933
2022-03-21	88.00	88.20	87.50	88.00	415,253
2022-03-18	88.40	88.80	86.80	88.00	1,064,124
2022-03-17	89.00	89.00	86.20	88.40	384,547
2022-03-16	89.00	89.00	85.70	86.00	641,007
2022-03-15	88.80	88.80	85.60	86.00	498,597
2022-03-14	86.30	88.30	86.30	86.70	703,738
2022-03-11	85.10	87.70	85.10	86.30	501,978
2022-03-10	83.90	85.30	83.90	85.00	672,714
2022-03-09	80.00	84.10	80.00	84.00	640,691
2022-03-08	78.00	83.10	78.00	83.10	1,022,637
2022-03-07	81.10	81.10	76.20	79.30	1,431,039
2022-03-04	85.80	86.50	79.90	80.90	1,380,861
2022-03-03	86.30	86.30	84.70	84.70	628,188
2022-03-02	88.00	88.00	86.20	87.00	1,064,908
2022-03-01	89.00	89.00	85.90	87.00	371,512
2022-02-28	86.00	88.50	86.00	88.50	3,073,032
2022-02-25	86.90	89.20	86.80	89.20	444,144
2022-02-24	87.20	87.30	85.80	86.00	882,814
2022-02-23	86.50	88.60	86.50	88.10	662,930
2022-02-22	87.30	87.60	86.00	86.30	625,257
2022-02-21	88.10	88.60	87.60	87.60	694,818
2022-02-18	89.00	89.40	88.60	89.00	566,326
2022-02-17	89.80	89.80	88.30	88.30	526,633
2022-02-16	89.00	89.00	88.10	88.70	461,990
2022-02-15	88.70	89.00	88.20	88.80	363,258
2022-02-14	88.00	89.00	88.00	89.00	427,095
2022-02-11	89.30	89.80	88.50	89.30	1,249,442
2022-02-10	89.10	89.30	89.00	89.10	1,087,125
2022-02-09	88.70	89.30	88.70	88.70	923,967
2022-02-08	89.30	89.40	88.80	89.00	706,078
2022-02-07	89.60	89.70	88.80	89.00	490,007
2022-02-04	89.50	90.50	89.00	89.00	765,506
2022-02-03	90.10	91.00	89.70	90.10	1,571,576
2022-02-02	90.00	90.10	89.40	89.90	393,663
2022-02-01	88.00	90.00	88.00	89.50	652,832
2022-01-31	88.00	90.20	88.00	89.20	988,185
2022-01-28	89.40	91.30	89.30	90.40	1,496,775
2022-01-27	89.70	90.30	89.30	90.00	592,065
2022-01-26	89.80	90.60	89.00	90.30	449,909
2022-01-25	91.40	91.40	89.40	89.50	506,619
2022-01-24	91.30	91.90	90.40	91.00	1,053,805
2022-01-21	92.00	92.00	91.20	91.20	327,723
2022-01-20	92.20	92.20	91.60	91.90	538,868
2022-01-19	91.20	92.10	91.20	92.10	530,615
2022-01-18	92.50	92.50	91.30	92.10	382,186
2022-01-17	91.70	92.30	91.70	92.10	627,297
2022-01-14	92.20	92.20	91.80	92.10	686,636
2022-01-13	93.20	93.20	91.70	92.10	591,687
2022-01-12	93.00	93.20	91.70	92.60	630,397
2022-01-11	94.10	94.30	91.90	92.30	606,709
2022-01-10	93.40	94.30	93.20	94.20	514,910
2022-01-07	94.00	94.00	92.50	93.10	2,566,127
2022-01-06	95.00	95.00	92.00	93.10	1,217,216
2022-01-05	93.10	94.00	92.30	93.00	763,129
2022-01-04	96.00	96.00	93.00	93.70	814,180
2022-01-03	93.90	93.90	93.90	93.90	0
2021-12-31	92.40	93.90	92.40	93.90	361,180
2021-12-30	93.80	95.50	93.20	94.50	1,320,706
2021-12-29	94.00	94.50	93.50	94.30	453,252
2021-12-28	93.50	93.50	93.50	93.50	0
2021-12-27	93.50	93.50	93.50	93.50	0
2021-12-24	93.10	93.80	93.10	93.50	102,412
2021-12-23	92.40	93.90	92.40	93.40	742,995
2021-12-22	89.00	92.40	89.00	92.20	764,071
2021-12-21	89.00	92.00	89.00	91.30	736,989
2021-12-20	90.30	91.00	89.30	91.00	811,950
2021-12-17	89.40	91.40	89.40	90.40	6,550,612
2021-12-16	89.00	91.50	89.00	91.00	1,114,655
2021-12-15	89.00	91.20	89.00	91.00	647,459
2021-12-14	89.90	90.60	89.90	90.50	457,577
2021-12-13	90.90	91.10	90.00	90.20	404,585
2021-12-10	91.70	91.80	90.80	91.30	539,605
2021-12-09	90.20	91.30	90.00	91.30	1,585,916
2021-12-08	91.00	91.30	90.60	91.00	671,365
2021-12-07	91.90	92.50	91.00	91.10	2,337,584
2021-12-06	92.00	92.00	90.80	91.10	1,637,754
2021-12-03	91.40	91.70	90.80	91.00	1,448,125
2021-12-02	91.00	91.30	89.40	91.30	825,967
2021-12-01	88.20	91.20	88.20	90.30	545,829
2021-11-30	92.50	92.50	88.00	88.00	1,452,525
2021-11-29	91.60	91.60	89.60	89.90	498,413
2021-11-26	91.40	91.40	89.10	90.50	828,534
2021-11-25	91.40	91.40	90.90	91.10	1,014,927
2021-11-24	91.00	91.40	90.40	91.00	1,560,203
2021-11-23	90.70	90.80	89.80	90.00	703,116
2021-11-22	90.60	92.80	90.60	90.80	1,147,952
2021-11-19	90.50	90.50	88.70	90.20	703,927
2021-11-18	88.00	89.80	88.00	89.30	422,771
2021-11-17	91.00	91.70	90.10	90.50	416,736
2021-11-16	90.50	91.20	90.10	91.20	469,504
2021-11-15	89.60	90.60	89.10	90.60	461,401
2021-11-12	89.30	90.50	89.30	90.00	489,327
2021-11-11	88.90	90.50	88.80	90.00	904,066
2021-11-10	88.90	89.50	88.50	88.50	300,627
2021-11-09	88.20	89.50	88.20	89.00	318,660
2021-11-08	89.80	89.80	88.10	88.50	706,172
2021-11-05	89.40	89.60	88.10	89.00	726,517
2021-11-04	87.70	88.00	86.90	87.80	2,352,475
2021-11-03	87.00	87.70	87.00	87.20	558,579
2021-11-02	88.60	88.60	87.00	87.50	878,942
2021-11-01	89.00	89.00	87.00	87.10	714,049
2021-10-29	87.20	88.90	87.20	87.80	403,149
2021-10-28	88.10	89.10	87.80	88.60	1,155,118
2021-10-27	87.70	88.10	87.40	87.50	674,466
2021-10-26	87.00	88.40	87.00	87.90	472,887
2021-10-25	88.00	88.20	87.10	87.20	354,239
2021-10-22	88.30	88.30	87.00	87.00	585,064
2021-10-21	87.80	88.30	87.70	88.20	216,116
2021-10-20	88.60	88.60	87.00	88.00	656,291
2021-10-19	87.00	88.20	87.00	87.90	406,720
2021-10-18	87.60	88.20	87.10	87.30	911,604
2021-10-15	87.80	88.00	87.50	87.80	553,136
2021-10-14	88.00	88.00	87.50	87.50	245,449
2021-10-13	87.00	88.00	87.00	87.30	399,411
2021-10-12	87.70	87.80	86.00	87.80	452,373
2021-10-11	89.00	89.00	86.60	87.40	914,052
2021-10-08	87.70	88.80	87.60	88.70	553,389
2021-10-07	87.20	87.20	86.80	86.80	312,154
2021-10-06	87.60	87.90	86.00	86.90	463,205
2021-10-05	86.90	88.20	86.50	87.10	490,040
2021-10-04	87.80	87.80	87.00	87.00	213,073
2021-10-01	88.00	88.40	86.90	86.90	455,684
2021-09-30	87.90	89.00	87.40	88.40	523,464
2021-09-29	88.70	89.40	86.90	87.80	231,398
2021-09-28	88.50	88.60	87.50	88.60	1,493,272
2021-09-27	87.40	89.00	87.30	88.40	533,229
2021-09-24	88.50	89.10	87.60	87.60	300,529
2021-09-23	89.50	89.50	87.70	88.50	506,933
2021-09-22	88.00	89.50	86.40	87.10	1,805,493
2021-09-21	87.70	87.70	86.40	86.70	403,948
2021-09-20	88.70	88.70	86.40	87.00	1,697,329
2021-09-17	87.80	88.00	87.40	88.00	676,975
2021-09-16	87.50	88.30	87.00	88.30	437,733
2021-09-15	87.20	88.70	86.20	86.40	669,574
2021-09-14	87.50	88.30	87.30	88.00	367,330
2021-09-13	89.50	89.50	87.60	88.00	481,103
2021-09-10	88.80	89.00	87.20	87.20	741,533
2021-09-09	88.20	89.50	87.00	87.80	934,924
2021-09-08	89.80	90.90	89.50	90.00	644,142
2021-09-07	92.00	92.00	88.40	90.30	456,090
2021-09-06	91.30	91.70	88.80	90.20	590,326
2021-09-03	88.00	91.70	88.00	91.10	869,182
2021-09-02	91.20	91.20	88.80	89.50	1,709,069
2021-09-01	91.20	91.20	89.00	89.40	878,993
2021-08-31	87.90	91.00	87.90	89.20	1,220,539
2021-08-30	88.20	88.20	88.20	88.20	0
2021-08-27	87.10	88.50	87.10	88.20	434,006
2021-08-26	88.10	88.30	87.10	87.10	219,649
2021-08-25	88.80	89.00	87.60	88.40	354,497
2021-08-24	88.60	88.60	86.00	87.80	460,567
2021-08-23	89.00	89.00	86.00	86.90	643,771
2021-08-20	89.00	89.00	87.30	88.90	325,755
2021-08-19	88.80	89.60	87.70	88.20	541,385
2021-08-18	88.80	89.10	86.50	88.00	678,936
2021-08-17	89.20	89.60	87.70	89.00	304,713
2021-08-16	88.30	90.50	88.30	89.40	456,313
2021-08-13	89.10	89.10	87.60	88.80	1,087,758
2021-08-12	88.00	89.90	88.00	89.20	319,480
2021-08-11	90.70	90.70	88.30	88.90	290,264
2021-08-10	89.90	89.90	87.60	88.40	580,521
2021-08-09	87.50	89.40	87.50	88.80	490,847
2021-08-06	88.40	89.10	87.20	88.00	1,699,330
2021-08-05	91.00	91.00	87.60	88.40	564,695
2021-08-04	88.10	88.90	87.30	87.30	380,755
2021-08-03	88.60	88.90	88.00	88.00	558,366
2021-08-02	92.50	92.50	88.80	89.00	563,263
2021-07-30	88.10	90.90	88.10	88.50	363,336
2021-07-29	91.80	91.80	89.60	89.80	231,794
2021-07-28	89.00	92.50	89.00	90.00	487,006
2021-07-27	91.70	91.70	90.00	91.20	257,603
2021-07-26	90.40	91.00	89.80	90.00	354,865
2021-07-23	91.20	91.80	90.60	90.60	174,884
2021-07-22	91.80	92.70	89.60	91.40	471,412
2021-07-21	92.00	92.00	88.90	90.20	474,988
2021-07-20	88.90	89.10	88.00	88.20	585,776
2021-07-19	87.40	88.60	87.00	87.40	562,970
2021-07-16	88.50	88.80	87.40	88.00	179,181
2021-07-15	88.00	88.50	87.20	87.20	241,471
2021-07-14	91.20	91.20	86.60	87.00	557,343
2021-07-13	91.50	91.50	89.50	89.50	276,198
2021-07-12	91.40	93.20	91.10	91.30	628,864
2021-07-09	92.10	92.10	89.10	90.50	408,794
2021-07-08	89.90	92.30	89.10	92.00	623,612
2021-07-07	89.00	90.60	89.00	90.50	437,727
2021-07-06	88.00	91.00	88.00	91.00	403,781
2021-07-05	89.00	89.50	86.70	89.50	399,543
2021-07-02	87.00	88.10	86.10	87.10	590,497
2021-07-01	86.20	87.00	85.70	86.20	188,997
2021-06-30	86.00	86.50	85.60	85.80	351,089
2021-06-29	87.20	87.20	85.50	86.50	282,884
2021-06-28	87.00	87.10	85.60	85.80	468,300
2021-06-25	87.00	87.50	86.10	87.50	623,376
2021-06-24	86.40	86.40	85.80	86.30	606,748
2021-06-23	86.80	87.00	85.10	85.30	275,657
2021-06-22	87.00	87.40	86.60	86.60	138,381
2021-06-21	86.70	87.20	86.30	87.00	248,751
2021-06-18	86.20	86.90	85.80	86.00	751,569
2021-06-17	85.50	86.60	85.50	86.10	238,559
2021-06-16	87.00	88.40	85.60	86.40	956,215
2021-06-15	87.70	87.70	87.00	87.20	188,237
2021-06-14	86.10	88.30	86.00	88.00	331,446
2021-06-11	86.00	87.80	86.00	86.50	380,269
2021-06-10	87.00	87.30	86.10	86.10	244,119
2021-06-09	88.00	88.00	86.60	87.20	221,922
2021-06-08	88.00	88.00	86.30	87.00	192,283
2021-06-07	87.50	88.00	85.90	87.00	455,786
2021-06-04	89.00	89.90	87.50	88.00	282,892
2021-06-03	91.00	91.00	87.70	87.70	435,160
2021-06-02	91.00	91.00	89.40	90.70	555,028
2021-06-01	88.00	90.30	88.00	89.30	700,027
2021-05-28	88.80	89.10	87.80	87.80	377,985
2021-05-27	89.80	89.80	87.60	87.70	550,801
2021-05-26	87.60	91.00	86.50	90.00	994,810
2021-05-25	93.00	93.00	85.00	85.00	2,069,191
2021-05-24	91.00	92.70	90.80	91.60	890,386
2021-05-21	86.00	90.50	86.00	90.20	2,151,015
2021-05-20	87.10	87.60	86.00	86.20	1,444,826
2021-05-19	84.40	87.60	83.60	87.50	964,658
2021-05-18	82.50	84.20	82.40	82.40	283,886
2021-05-17	83.40	84.40	83.30	83.30	256,143
2021-05-14	83.80	83.90	82.30	83.00	358,747
2021-05-13	85.00	85.70	83.00	83.00	485,034
2021-05-12	86.20	87.10	83.60	83.80	554,220
2021-05-11	87.10	87.50	85.80	85.80	628,915
2021-05-10	85.70	88.00	85.70	87.20	1,013,989
2021-05-07	87.00	87.50	86.30	87.00	857,592
2021-05-06	84.00	87.40	84.00	87.40	678,322
2021-05-05	84.00	87.40	84.00	86.10	907,247
2021-05-04	83.50	88.50	83.50	87.10	1,671,021
2021-04-30	85.20	85.20	82.80	84.20	576,804
2021-04-29	83.00	84.20	82.60	83.30	872,738
2021-04-28	82.80	84.10	82.30	83.10	518,389
2021-04-27	83.40	83.40	82.20	82.80	519,596
2021-04-26	84.30	84.30	82.60	82.80	809,098
2021-04-23	83.60	83.60	82.50	82.50	172,724
2021-04-22	82.90	85.00	82.30	84.00	351,641
2021-04-21	83.40	84.30	81.80	82.50	700,605
2021-04-20	83.00	84.30	82.40	83.10	690,592
2021-04-19	83.00	84.50	81.90	84.40	772,925
2021-04-16	82.60	83.40	80.80	83.00	1,238,448
2021-04-15	85.20	85.20	81.50	82.00	685,445
2021-04-14	84.90	84.90	81.90	83.90	983,183
2021-04-13	79.00	84.80	79.00	84.80	1,984,702
2021-04-12	81.00	83.00	79.60	82.50	988,120
2021-04-09	80.00	82.40	79.80	82.10	1,310,446
2021-04-08	79.10	80.80	78.60	79.60	815,527
2021-04-07	78.00	79.30	77.60	78.60	776,606
2021-04-06	78.00	79.50	77.60	77.60	904,254
2021-04-01	78.60	79.40	77.20	77.20	734,039
2021-03-31	78.80	79.40	78.10	78.90	955,679
2021-03-30	79.10	79.40	77.30	78.00	1,077,968
2021-03-29	78.60	79.50	77.80	79.10	798,980
2021-03-26	79.20	79.20	77.10	78.00	594,669
2021-03-25	76.80	79.50	75.50	77.70	809,002
2021-03-24	77.10	78.40	76.80	77.70	490,251
2021-03-23	77.30	77.30	76.20	76.50	610,611
2021-03-22	78.50	78.50	76.70	77.40	444,888
2021-03-19	78.40	78.50	74.40	76.70	1,205,837
2021-03-18	78.30	80.00	77.80	78.20	409,115
2021-03-17	79.10	79.10	77.30	78.10	583,964
2021-03-16	80.20	80.20	78.70	79.10	380,607
2021-03-15	79.90	79.90	77.40	77.80	412,054
2021-03-12	76.40	77.70	75.80	76.20	626,484
2021-03-11	77.60	78.40	77.00	77.00	834,091
2021-03-10	77.70	78.80	76.70	77.10	881,232
2021-03-09	76.10	79.90	76.10	77.70	2,253,688
2021-03-08	79.90	80.00	76.00	77.90	1,857,756
2021-03-05	79.00	79.40	76.80	77.50	657,898
2021-03-04	79.60	80.40	78.30	79.60	2,733,468
2021-03-03	78.00	81.60	78.00	81.60	1,124,836
2021-03-02	78.90	79.30	78.00	79.00	1,595,251
2021-03-01	78.00	78.50	77.20	78.50	1,115,042
2021-02-26	72.50	77.20	72.50	76.50	1,197,186
2021-02-25	77.20	79.40	74.50	75.20	1,903,875
2021-02-24	75.00	79.80	75.00	77.20	841,811
2021-02-23	75.00	78.60	75.00	77.80	563,658
2021-02-22	76.90	78.60	76.10	78.20	797,530
2021-02-19	75.00	77.20	75.00	76.10	761,938
2021-02-18	76.00	77.70	76.00	76.50	566,388
2021-02-17	74.80	78.20	74.80	76.20	586,111
2021-02-16	78.00	78.30	76.70	76.70	487,781
2021-02-15	76.60	76.90	74.60	76.00	1,049,798
2021-02-12	75.70	78.20	75.30	76.10	560,928
2021-02-11	79.30	79.30	74.00	75.20	1,376,727
2021-02-10	78.50	78.50	75.50	75.90	1,664,226
2021-02-09	79.40	79.80	78.60	79.00	864,599
2021-02-08	79.30	81.40	79.20	79.30	497,385
2021-02-05	81.00	81.40	80.40	80.50	896,180
2021-02-04	81.00	81.00	79.70	80.10	398,567
2021-02-03	80.40	82.10	80.20	82.00	378,853
2021-02-02	81.70	81.70	80.20	80.20	451,849
2021-02-01	81.50	82.00	80.80	80.80	669,061
2021-01-29	81.00	81.80	78.40	81.80	630,087
2021-01-28	77.90	80.80	76.80	80.80	561,329
2021-01-27	77.00	78.40	76.50	78.40	190,967
2021-01-26	78.90	78.90	76.10	77.60	460,080
2021-01-25	77.60	77.60	75.70	77.00	412,153
2021-01-22	78.00	78.00	75.00	77.30	501,899
2021-01-21	78.00	78.00	76.90	77.00	271,458
2021-01-20	76.80	78.00	76.80	77.20	684,554
2021-01-19	78.00	78.00	77.80	77.80	380,611
2021-01-18	78.40	78.40	77.40	78.00	323,046
2021-01-15	78.90	78.90	77.20	77.20	236,336
2021-01-14	78.20	79.90	78.20	78.50	327,251
2021-01-13	77.20	78.10	76.90	78.00	255,546
2021-01-12	78.10	78.10	77.20	77.70	609,191
2021-01-11	77.20	79.50	76.40	77.20	948,546
2021-01-08	77.00	79.50	77.00	79.50	527,273
2021-01-07	78.50	78.80	77.70	78.50	2,854,962
2021-01-06	78.30	80.10	78.10	78.80	395,575
2021-01-05	78.00	81.40	78.00	78.50	615,447
2021-01-04	83.00	83.00	80.10	80.40	589,462
2020-12-31	79.60	82.50	79.60	82.50	423,498
2020-12-30	80.70	81.70	80.30	81.00	394,510
2020-12-29	81.00	81.90	79.20	80.40	839,575
2020-12-24	77.00	78.90	76.90	78.80	328,520
2020-12-23	78.20	79.10	76.50	77.00	464,017
2020-12-22	79.40	79.90	77.90	77.90	352,190
2020-12-21	78.50	79.20	76.50	78.50	1,234,416
2020-12-18	78.00	80.00	77.70	80.00	651,159
2020-12-17	77.50	79.00	76.80	79.00	478,151
2020-12-16	75.00	77.70	75.00	76.40	538,814
2020-12-15	77.30	78.40	75.80	76.00	310,219
2020-12-14	78.60	79.20	76.60	77.10	379,413
2020-12-11	79.70	79.70	76.30	76.90	416,513
2020-12-10	80.20	80.20	77.40	77.40	399,249
2020-12-09	77.80	80.90	77.70	79.80	1,417,705
2020-12-08	78.40	79.10	77.80	78.50	476,373
2020-12-07	79.70	79.70	78.40	78.40	488,446
2020-12-04	76.30	79.50	76.30	79.50	481,302
2020-12-03	75.70	77.40	75.10	77.00	589,041
2020-12-02	77.40	77.90	74.80	75.20	697,310
2020-12-01	78.00	78.70	76.00	76.40	507,459
2020-11-30	77.80	77.80	76.20	76.20	1,009,855
2020-11-27	80.00	80.30	75.00	75.00	2,424,890
2020-11-26	81.20	81.70	81.20	81.30	435,494
2020-11-25	81.90	82.30	81.00	81.10	494,176
2020-11-24	83.50	83.60	81.00	81.40	869,945
2020-11-23	83.60	84.20	82.20	82.80	811,581
2020-11-20	81.80	82.40	80.80	82.40	921,931
2020-11-19	82.90	82.90	79.60	80.70	1,581,798
2020-11-18	81.00	83.80	81.00	82.90	1,574,971
2020-11-17	79.90	81.60	79.00	81.00	1,264,405
2020-11-16	79.10	80.40	77.90	79.30	1,374,281
2020-11-13	75.10	78.70	75.10	78.00	1,165,670
2020-11-12	78.50	79.10	75.60	76.30	2,491,501
2020-11-11	76.00	77.50	75.40	77.00	1,554,326
2020-11-10	70.80	79.00	70.40	77.70	2,630,202
2020-11-09	65.20	71.70	65.00	70.80	4,856,919
2020-11-06	64.70	65.50	63.40	65.50	3,745,680
2020-11-05	63.50	65.00	62.80	64.20	3,204,084
2020-11-04	62.20	63.10	62.00	63.00	3,020,236
2020-11-03	63.30	63.70	62.20	62.50	1,297,971
2020-11-02	62.40	63.20	62.10	63.00	2,315,137
2020-10-30	60.20	62.80	60.20	62.40	4,448,676
2020-10-29	61.30	61.30	58.60	60.00	1,358,575
2020-10-28	61.50	61.50	58.30	60.00	2,216,159
2020-10-27	63.00	63.00	61.50	61.90	1,375,616
2020-10-26	64.50	65.40	63.00	63.20	721,781
2020-10-23	66.00	66.50	64.60	64.60	510,176
2020-10-22	65.40	66.50	65.20	66.20	587,892
2020-10-21	63.00	66.20	63.00	66.00	852,540
2020-10-20	63.20	65.00	63.10	63.90	725,580
2020-10-16	63.00	63.00	59.80	59.80	1,524,814
2020-10-15	63.80	63.80	62.50	62.70	1,218,889
2020-10-14	64.70	65.20	63.50	63.50	801,875
2020-10-13	65.00	65.00	64.10	64.80	1,576,162
2020-10-12	65.30	66.10	64.70	65.50	515,356
2020-10-09	67.40	67.90	66.00	66.20	407,545
2020-10-08	66.00	67.70	66.00	66.90	425,669
2020-10-07	67.50	67.60	66.30	66.50	353,813
2020-10-06	65.60	68.00	65.60	68.00	697,073
2020-10-05	67.00	67.00	64.50	65.40	488,661
2020-10-02	65.50	66.00	64.10	65.60	426,037
2020-10-01	66.00	66.00	65.30	65.50	397,684
2020-09-30	63.10	65.90	63.10	65.50	693,654
2020-09-29	66.80	66.80	63.80	64.20	1,992,520
2020-09-28	64.60	67.00	62.30	66.40	1,653,733
2020-09-25	66.00	66.00	64.00	64.00	1,286,820
2020-09-24	67.70	67.70	66.00	66.00	210,697
2020-09-23	67.20	67.50	66.50	66.50	858,303
2020-09-22	68.30	68.30	66.60	66.60	697,549
2020-09-21	68.90	68.90	67.30	67.60	401,822
2020-09-18	69.00	69.20	67.70	67.70	924,737
2020-09-17	68.20	69.60	68.20	68.50	1,262,437
2020-09-16	72.00	72.20	67.00	67.00	913,148
2020-09-15	72.00	72.00	71.00	72.00	336,425
2020-09-14	73.00	73.00	71.40	72.50	272,061
2020-09-11	72.90	73.60	72.50	72.50	389,570
2020-09-10	72.30	72.60	72.00	72.50	438,469
2020-09-09	70.60	72.70	70.60	72.50	321,005
2020-09-08	69.90	70.40	69.30	70.15	1,009,414
2020-09-07	71.60	71.60	69.60	69.95	773,431
2020-09-04	74.50	74.80	70.70	72.25	909,096
2020-09-03	76.20	76.20	73.10	75.00	377,554
2020-09-02	75.50	76.50	75.00	75.75	376,322
2020-09-01	78.00	78.00	75.50	75.65	447,378
2020-08-28	75.50	77.00	75.50	76.65	874,296
2020-08-27	78.00	78.00	75.80	76.20	247,193
2020-08-26	77.00	77.60	75.00	76.40	753,426
2020-08-25	77.30	77.50	76.40	76.90	784,740
2020-08-24	76.00	80.00	76.00	76.40	235,561
2020-08-21	77.90	78.00	75.00	76.25	331,870
2020-08-20	78.00	78.20	77.40	78.20	288,145
2020-08-19	78.60	79.20	77.00	78.65	774,451
2020-08-18	80.10	81.00	77.00	77.65	543,563
2020-08-17	81.00	83.00	80.00	80.65	181,284
2020-08-14	78.10	82.80	78.10	81.05	575,363
2020-08-13	80.90	83.00	80.90	82.20	648,789
2020-08-12	82.10	83.00	78.90	82.00	442,961
2020-08-11	79.20	83.00	79.20	82.75	483,029
2020-08-10	79.10	80.00	78.50	78.75	239,666
2020-08-07	77.90	79.50	77.90	79.20	278,984
2020-08-06	77.50	80.00	76.60	79.05	366,332
2020-08-05	74.20	80.00	74.00	79.50	1,115,681
2020-08-04	69.30	74.20	69.30	73.75	815,670
2020-08-03	68.80	71.00	66.80	69.30	1,385,377
2020-07-31	67.50	70.20	65.40	65.70	706,732
2020-07-30	66.70	68.50	66.00	66.45	256,398
2020-07-29	66.40	70.50	65.90	66.45	421,079
2020-07-28	68.40	68.90	65.80	66.45	470,006
2020-07-27	69.00	69.70	65.80	67.15	570,073
2020-07-24	70.50	70.50	67.20	68.55	386,108
2020-07-23	68.70	68.90	67.20	67.80	360,898
2020-07-22	70.50	70.50	68.00	68.35	410,300
2020-07-21	69.00	70.70	67.50	68.25	727,182
2020-07-20	72.10	72.10	69.40	70.25	695,987
2020-07-17	72.60	72.60	70.00	70.25	731,058
2020-07-16	73.50	73.60	71.40	71.80	175,073
2020-07-15	73.60	73.70	71.00	71.40	693,297
2020-07-14	73.10	73.40	72.10	72.45	284,278
2020-07-13	74.90	75.00	73.10	73.55	576,877
2020-07-10	73.20	74.10	73.10	73.45	628,545
2020-07-09	74.10	74.70	73.10	73.35	353,624
2020-07-08	75.70	75.70	74.30	74.70	536,705
2020-07-07	75.10	77.00	74.90	75.55	309,509
2020-07-06	74.80	75.50	74.00	74.65	398,418
2020-07-03	75.00	76.00	73.70	75.35	354,675
2020-07-02	75.10	77.50	72.50	76.95	393,939
2020-07-01	71.00	72.70	71.00	71.50	370,657
2020-06-30	72.90	72.90	71.40	73.30	305,605
2020-06-29	71.10	74.50	71.10	72.60	499,514
2020-06-26	72.50	73.40	71.40	72.20	395,503
2020-06-25	73.20	73.20	72.00	72.20	249,388
2020-06-24	75.20	75.20	72.20	74.80	1,453,791
2020-06-23	73.10	76.80	73.10	74.80	673,005
2020-06-22	77.30	78.20	73.10	74.20	484,189
2020-06-19	76.10	78.50	76.00	76.55	495,815
2020-06-18	79.90	79.90	74.40	76.55	826,719
2020-06-17	75.00	79.90	75.00	77.55	296,480
2020-06-16	77.00	80.00	76.70	77.55	345,492
2020-06-15	80.00	80.00	75.80	78.20	341,493
2020-06-12	81.00	81.00	77.10	78.80	562,892
2020-06-11	82.00	82.00	76.20	77.70	701,426
2020-06-10	82.90	82.90	77.10	79.10	4,752,166
2020-06-09	86.10	86.10	78.40	81.45	620,201
2020-06-08	81.20	84.00	81.20	82.85	900,562
2020-06-05	76.20	83.00	75.50	82.25	2,145,587
2020-06-04	88.00	88.00	76.70	78.40	932,921
2020-06-03	86.00	87.10	84.80	86.75	1,098,682
2020-06-02	80.00	86.30	79.10	84.90	1,539,211
2020-06-01	81.00	82.10	78.40	81.10	577,552
2020-05-29	84.00	84.00	77.40	83.15	658,656
2020-05-28	78.00	83.90	75.00	83.15	1,408,854
2020-05-27	77.00	78.50	75.40	76.45	1,863,851
2020-05-26	78.10	79.00	74.00	76.45	1,689,830
2020-05-22	75.00	76.00	75.00	75.35	306,687
2020-05-21	75.80	78.00	74.20	75.35	594,924
2020-05-20	76.00	76.00	72.20	75.40	456,340
2020-05-19	75.00	75.80	72.40	75.55	1,218,160
2020-05-18	75.00	75.00	72.10	73.15	423,554
2020-05-15	72.80	73.60	70.60	73.15	502,370
2020-05-14	72.20	73.70	72.20	73.45	1,757,254
2020-05-13	77.10	77.10	71.00	72.55	1,731,618
2020-05-12	81.00	81.00	76.10	79.05	1,280,471
2020-05-11	80.00	80.00	77.50	77.85	715,373
2020-05-07	79.90	79.90	76.00	77.65	589,992
2020-05-06	75.70	78.00	75.50	76.10	263,642
2020-05-05	77.20	79.70	76.10	78.80	463,491
2020-05-04	75.10	75.40	71.80	74.50	1,481,710
2020-04-30	82.40	82.40	77.60	78.95	445,887
2020-04-29	83.00	83.00	77.60	78.95	865,254
2020-04-28	72.50	81.90	70.90	70.20	1,692,993
2020-04-27	68.00	71.90	68.00	70.20	1,474,328
2020-04-24	68.00	69.20	65.60	67.90	1,882,985
2020-04-23	69.00	71.50	68.10	69.70	1,430,800
2020-04-22	76.10	76.10	70.10	74.25	731,648
2020-04-21	75.60	77.80	73.50	74.25	699,329
2020-04-20	75.90	80.80	75.60	76.50	631,940
2020-04-17	83.50	83.50	76.20	77.40	1,598,238
2020-04-16	75.80	81.80	75.80	77.45	690,694
2020-04-15	91.00	91.00	78.00	79.10	1,469,484
2020-04-14	85.30	88.50	85.00	85.55	798,540
2020-04-09	80.60	88.00	80.60	85.55	1,137,767
2020-04-08	76.20	82.80	76.20	81.35	767,622
2020-04-07	76.20	82.80	76.20	78.15	809,108
2020-04-06	83.00	83.10	79.40	82.00	577,427
2020-04-03	85.00	85.00	82.20	83.70	127,186
2020-04-03	85.00	85.00	80.70	82.00	1,655,348
2020-04-02	82.30	85.40	82.10	83.70	652,934
2020-04-02	82.30	85.40	82.10	83.00	435,994
2020-04-01	80.00	84.90	77.60	84.00	775,033
2020-04-01	80.00	80.20	77.60	80.50	422,777
2020-03-31	79.00	81.30	78.30	77.70	1,001,346
2020-03-30	77.40	79.90	77.10	76.40	258,720
2020-03-27	75.00	75.00	71.80	73.85	651,612
2020-03-26	69.50	73.50	69.50	71.30	382,918
2020-03-25	68.70	71.00	66.50	63.20	692,415
2020-03-24	59.80	67.00	55.80	55.45	938,141
2020-03-23	62.00	62.00	54.10	64.55	954,304
2020-03-20	60.00	64.80	60.00	58.25	664,252
2020-03-19	62.50	64.80	59.40	63.75	608,543
2020-03-18	72.80	72.80	65.50	72.25	481,098
2020-03-17	79.10	79.80	75.00	79.20	641,775
2020-03-16	87.60	89.00	80.00	91.15	1,271,936
2020-03-13	92.10	95.20	89.50	92.35	2,055,533
2020-03-12	98.20	98.20	94.00	101.90	1,398,201
2020-03-11	103.80	104.80	102.20	103.40	812,317
2020-03-10	108.00	108.00	102.20	105.00	1,586,762
2020-03-09	108.00	108.00	105.20	105.00	4,717,167
2020-03-06	113.00	113.00	110.00	111.30	609,991
2020-03-05	115.20	115.40	112.00	115.60	711,018
2020-03-04	116.00	117.00	115.40	115.50	1,259,225
2020-03-03	115.00	116.40	115.00	114.80	973,312
2020-02-28	113.80	114.20	112.60	115.80	1,115,439
2020-02-27	118.00	118.20	115.40	119.10	1,378,655
2020-02-26	121.00	121.00	117.60	120.50	761,353
2020-02-25	120.60	120.60	119.80	119.90	792,293
2020-02-24	120.20	120.20	118.80	120.70	640,564
2020-02-21	120.00	121.00	119.20	120.70	844,412
2020-02-20	121.80	121.80	118.00	119.20	1,371,317
2020-02-19	121.00	122.40	120.40	122.10	609,350
2020-02-18	120.80	120.80	120.00	120.30	781,858
2020-02-17	119.80	121.00	119.80	120.60	609,976
2020-02-14	119.20	121.00	119.20	120.70	542,910
2020-02-13	119.60	120.20	119.40	119.90	1,136,280
2020-02-12	118.60	119.80	118.60	119.70	835,924
2020-02-11	118.80	119.20	118.60	119.10	602,343
2020-02-10	119.00	119.00	118.20	118.70	484,908
2020-02-07	118.20	119.20	117.80	118.50	686,413
2020-02-06	118.00	119.00	117.60	118.90	612,028
2020-02-05	116.20	118.20	116.20	118.10	391,323
2020-02-04	117.60	117.60	116.00	116.30	173,176
2020-02-03	117.20	117.20	116.00	116.30	273,224
2020-01-31	117.80	117.80	116.40	116.80	322,478
2020-01-30	117.00	117.80	116.40	116.80	415,902
2020-01-29	115.40	116.40	115.20	115.90	1,301,929
2020-01-28	115.20	117.00	115.20	115.70	730,615
2020-01-27	116.00	116.00	114.60	115.30	314,348
2020-01-24	116.00	116.00	115.20	115.60	544,828
2020-01-23	115.80	115.80	115.20	115.80	523,511
2020-01-22	115.00	116.00	115.00	115.60	664,788
2020-01-21	114.80	115.60	114.60	115.30	623,532
2020-01-20	115.60	115.60	114.40	114.80	556,617
2020-01-17	114.80	116.00	114.60	115.60	934,142
2020-01-16	114.60	115.00	114.60	114.70	659,391
2020-01-15	115.00	115.40	114.20	114.50	449,651
2020-01-14	113.40	115.00	113.40	114.80	803,160
2020-01-13	112.00	113.20	111.40	112.80	1,488,607
2020-01-10	111.20	112.00	111.20	111.70	579,941
2020-01-09	111.60	112.40	111.20	111.50	1,254,612
2020-01-08	112.20	112.60	111.60	112.00	985,811
2020-01-07	113.20	113.20	112.40	112.90	552,331
2020-01-06	113.40	113.40	112.40	112.60	1,991,609
2020-01-03	113.00	113.40	112.60	112.80	482,196
2020-01-02	114.80	115.20	113.20	113.60	748,393
2019-12-31	114.80	114.80	112.80	113.50	357,488
2019-12-30	114.20	114.80	112.40	113.50	472,704
2019-12-27	112.80	114.00	112.80	113.90	733,447
2019-12-24	112.80	113.00	112.00	112.40	177,372
2019-12-23	112.80	112.80	111.40	112.50	364,293
2019-12-20	112.00	112.60	110.60	112.30	1,745,117
2019-12-19	111.40	112.00	111.00	111.30	867,688
2019-12-18	111.00	112.00	111.00	111.60	946,078
2019-12-17	111.20	111.40	110.00	110.90	2,943,097
2019-12-16	109.40	112.00	108.80	110.20	4,611,425
2019-12-13	108.00	109.40	107.80	108.30	2,675,017
2019-12-12	106.40	108.00	105.80	107.00	724,269
2019-12-11	109.00	109.00	106.00	107.40	590,627
2019-12-10	109.00	109.60	107.40	108.90	579,745
2019-12-09	109.00	109.00	106.20	108.30	557,642
2019-12-06	109.00	109.00	106.40	107.30	189,155
2019-12-05	109.00	109.00	106.40	107.50	154,659
2019-12-04	106.00	108.60	106.00	107.50	670,791
2019-12-03	106.00	108.00	106.00	107.50	366,944
2019-12-02	109.00	109.00	106.80	107.00	565,713
2019-11-29	109.00	109.00	107.60	107.70	481,740
2019-11-28	109.00	109.00	108.00	108.10	1,551,324
2019-11-27	107.40	109.00	107.00	108.20	1,092,916
2019-11-26	107.20	107.20	106.20	106.40	1,663,778
2019-11-25	106.00	107.60	106.00	106.40	1,066,550
2019-11-22	107.40	107.40	106.00	106.90	402,764
2019-11-21	107.00	107.00	106.00	106.50	426,665
2019-11-20	109.00	109.00	107.60	108.10	954,455
2019-11-19	109.80	109.80	108.60	108.90	425,503
2019-11-18	108.20	109.80	108.20	109.40	579,990
2019-11-15	107.00	109.00	107.00	108.90	529,815
2019-11-14	106.00	108.60	106.00	108.00	524,200
2019-11-13	107.40	108.60	107.40	108.20	647,495
2019-11-12	106.40	107.40	106.40	107.10	794,008
2019-11-11	106.40	107.00	106.20	106.40	438,119
2019-11-08	107.00	107.00	106.20	106.50	575,729
2019-11-07	105.80	106.60	105.80	106.30	993,462
2019-11-06	106.00	106.80	105.80	106.60	1,186,153
2019-11-05	105.00	106.20	105.00	105.60	1,043,424
2019-11-04	105.80	107.00	105.00	105.20	538,541
2019-11-01	106.00	106.00	105.50	105.50	0
2019-10-31	106.00	106.00	105.00	105.50	922,986
2019-10-30	105.80	106.00	104.80	105.30	349,413
2019-10-29	104.20	105.40	104.20	104.80	739,901
2019-10-28	105.00	105.60	104.40	104.80	702,873
2019-10-25	105.60	105.80	105.00	105.20	497,931
2019-10-24	106.00	106.00	105.00	105.30	434,827
2019-10-23	107.20	107.20	105.40	105.80	674,879
2019-10-22	106.40	107.00	105.00	105.20	575,826
2019-10-21	106.20	106.60	104.80	106.20	1,832,649
2019-10-18	104.40	105.80	104.40	105.60	1,087,976
2019-10-17	103.80	105.60	103.80	105.40	572,465
2019-10-16	105.60	106.00	103.60	106.00	978,624
2019-10-15	104.40	105.60	103.80	105.40	362,831
2019-10-14	102.80	104.00	102.80	104.10	507,144
2019-10-11	101.80	104.60	101.80	104.30	677,247
2019-10-10	101.20	102.40	101.20	102.20	195,505
2019-10-09	102.00	103.80	102.00	102.20	440,580
2019-10-08	102.40	103.00	101.20	102.20	850,727
2019-10-07	101.80	102.20	101.60	102.00	759,807
2019-10-04	102.40	102.40	101.20	101.90	384,481
2019-10-03	102.00	102.60	101.60	102.30	391,260
2019-10-02	102.20	103.20	102.00	101.90	322,120
2019-10-01	103.00	103.10	103.00	103.10	0
2019-09-30	103.00	103.60	101.80	103.10	762,267
2019-09-27	102.80	103.00	101.80	102.80	657,702
2019-09-26	102.20	103.60	102.20	102.90	603,425
2019-09-25	102.20	103.60	102.20	102.80	229,118
2019-09-24	103.40	103.40	102.00	103.20	486,574
2019-09-23	104.20	104.20	102.80	103.40	432,230
2019-09-20	104.20	104.20	102.20	102.50	1,191,248
2019-09-19	104.00	104.00	102.20	102.60	530,462
2019-09-18	102.20	104.20	102.20	102.70	1,165,562
2019-09-17	102.00	103.00	102.00	102.20	889,531
2019-09-16	102.00	103.60	101.80	102.20	5,501,363
2019-09-13	102.40	102.80	102.00	102.50	1,131,834
2019-09-12	103.80	103.80	102.00	102.30	652,876
2019-09-11	102.60	105.60	102.60	103.60	485,886
2019-09-10	103.20	104.00	103.20	103.10	672,675
2019-09-09	103.80	104.00	102.80	103.40	663,705
2019-09-06	104.00	104.00	103.60	103.70	260,212
2019-09-05	103.80	103.80	103.40	103.60	498,717
2019-09-04	105.40	105.60	104.00	104.50	420,569
2019-09-03	105.40	105.40	103.60	104.60	704,729
2019-09-02	104.00	105.40	104.00	105.00	462,197
2019-08-30	104.60	104.80	102.80	104.30	326,664
2019-08-29	105.00	105.00	102.80	104.40	174,374
2019-08-28	105.00	105.20	103.40	104.40	1,016,994
2019-08-27	104.80	105.00	103.80	104.10	890,831
2019-08-23	104.00	105.00	102.60	104.20	164,148
2019-08-22	104.00	105.00	103.80	104.20	1,037,310
2019-08-21	103.60	104.20	103.40	103.70	668,899
2019-08-20	103.60	104.20	102.40	103.40	1,539,647
2019-08-19	103.00	103.80	102.40	103.70	292,063
2019-08-16	104.00	104.00	102.80	103.40	418,443
2019-08-15	104.00	104.80	102.40	103.70	1,061,838
2019-08-14	103.80	104.60	103.40	104.10	541,453
2019-08-13	104.00	104.80	103.80	103.90	673,085
2019-08-12	104.20	105.00	103.40	104.60	1,237,442
2019-08-09	104.60	105.40	104.60	104.70	317,484
2019-08-08	106.20	106.20	104.60	105.20	326,326
2019-08-07	105.00	105.00	104.20	104.70	319,706
2019-08-06	105.00	105.80	104.20	104.70	400,309
2019-08-05	106.00	106.00	103.80	104.10	585,738
2019-08-02	106.40	106.40	104.80	105.30	993,184
2019-08-01	105.60	106.00	104.80	105.00	499,006
2019-07-31	105.60	106.20	104.60	105.40	700,863
2019-07-30	105.20	105.60	104.00	105.30	685,725
2019-07-29	106.80	106.80	105.00	105.10	691,365
2019-07-26	106.00	106.40	105.60	105.90	376,024
2019-07-25	106.00	106.80	105.40	106.10	681,383
2019-07-24	106.20	106.40	105.60	105.90	421,188
2019-07-23	105.80	106.80	105.80	106.40	2,345,626
2019-07-22	107.40	107.40	106.00	106.40	789,878
2019-07-19	106.00	107.20	106.00	106.60	411,462
2019-07-18	106.60	107.00	106.20	106.70	396,574
2019-07-17	106.40	107.20	106.40	106.70	628,587
2019-07-16	106.20	106.80	105.80	106.40	918,296
2019-07-15	107.00	107.40	106.00	106.90	373,308
2019-07-12	108.20	108.20	106.40	107.00	331,435
2019-07-11	107.00	107.20	106.00	106.90	433,684
2019-07-10	108.00	108.00	107.00	107.00	288,252
2019-07-09	106.60	108.40	106.60	107.30	273,964
2019-07-08	108.00	108.00	107.20	107.70	359,455
2019-07-05	108.00	108.00	107.00	107.20	442,427
2019-07-04	108.60	108.60	107.00	107.20	448,642
2019-07-03	107.00	108.00	107.00	107.70	295,883
2019-07-02	107.40	108.00	106.20	107.50	610,594
2019-06-28	107.40	108.40	107.40	107.60	674,840
2019-06-27	106.00	108.60	106.00	107.90	1,164,142
2019-06-26	109.00	109.00	106.20	106.60	364,760
2019-06-25	106.40	108.00	106.20	106.40	602,403
2019-06-24	108.20	108.60	107.00	107.90	519,051
2019-06-21	109.00	109.00	107.60	107.90	116,118
2019-06-20	109.00	109.00	107.40	107.90	371,611
2019-06-19	109.20	109.20	107.20	107.60	468,350
2019-06-18	109.40	109.40	107.20	107.60	406,012
2019-06-17	110.00	110.00	107.80	107.90	876,320
2019-06-14	109.40	109.40	109.20	109.30	730,246
2019-06-13	110.00	110.00	108.40	108.90	785,523
2019-06-12	109.20	109.20	108.60	108.90	639,535
2019-06-11	109.20	109.20	108.00	109.10	509,333
2019-06-10	108.00	109.20	108.00	109.00	689,720
2019-06-07	109.00	109.20	107.80	108.10	956,533
2019-06-06	107.80	109.00	107.80	108.90	403,794
2019-06-05	107.80	110.20	107.80	110.00	1,671,869
2019-06-04	108.40	109.60	107.80	108.70	468,914
2019-05-31	107.40	109.40	107.40	108.00	1,674,487
2019-05-30	108.00	108.40	107.80	108.00	599,789
2019-05-29	108.80	108.80	107.40	107.60	637,755
2019-05-28	108.60	109.00	106.60	108.30	1,213,952
2019-05-24	105.00	107.40	105.00	106.70	669,207
2019-05-23	106.00	107.40	105.00	106.20	649,339
2019-05-22	108.00	108.00	106.40	106.60	647,872
2019-05-21	108.60	108.60	106.80	107.60	1,583,028
2019-05-20	106.40	109.00	106.40	107.00	508,121
2019-05-17	109.00	109.00	106.40	108.30	986,767
2019-05-16	110.00	110.00	108.20	108.40	575,152
2019-05-15	109.40	110.00	109.40	109.90	647,775
2019-05-14	108.80	109.60	108.20	109.20	733,072
2019-05-13	108.60	109.00	107.40	108.40	1,185,355
2019-05-10	108.40	109.00	107.60	107.80	747,389
2019-05-09	108.20	109.00	107.20	108.00	736,590
2019-05-08	106.40	108.00	106.40	107.60	1,000,235
2019-05-07	107.20	107.40	106.60	107.20	621,640

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