Reliance Gdr Share History

Reliance Gdr Share Price history. The following table shows end-of-day data RIGD historical share prices for Reliance Gdr, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	70.60	70.60	70.00	70.30	41,525
2024-04-25	70.30	70.90	69.90	70.10	58,335
2024-04-24	70.60	70.70	69.80	69.90	131,104
2024-04-23	71.10	71.10	70.30	70.50	92,832
2024-04-22	71.10	72.20	71.00	72.10	95,804
2024-04-19	70.10	71.00	70.10	71.00	75,467
2024-04-18	71.10	71.30	70.20	70.90	96,425
2024-04-17	70.50	70.80	70.30	70.30	35,489
2024-04-16	70.40	71.20	69.90	71.00	99,505
2024-04-15	71.30	71.50	70.60	70.70	92,336
2024-04-12	71.20	71.30	70.40	70.40	230,618
2024-04-11	70.90	71.10	70.70	70.90	134,993
2024-04-10	71.20	71.50	70.50	70.60	50,135
2024-04-09	71.00	71.20	70.50	70.70	124,464
2024-04-08	71.30	71.90	71.30	71.80	161,543
2024-04-05	70.50	70.70	70.00	70.20	146,080
2024-04-04	70.20	71.10	69.90	71.00	58,565
2024-04-03	71.30	71.30	70.70	71.00	26,119
2024-04-02	71.20	72.00	71.10	71.50	106,828
2024-04-01	71.40	71.40	71.40	71.40	0
2024-03-29	71.40	71.40	71.40	71.40	0
2024-03-28	71.80	72.20	71.30	71.40	59,966
2024-03-27	71.60	72.10	71.60	71.90	172,973
2024-03-26	69.50	69.80	69.20	69.20	80,744
2024-03-25	69.60	69.90	69.40	69.70	76,509
2024-03-22	69.70	70.30	69.60	69.80	215,435
2024-03-21	70.00	70.20	69.70	69.70	260,838
2024-03-20	69.40	69.70	69.00	69.70	116,031
2024-03-19	68.90	69.00	68.40	68.90	203,666
2024-03-18	69.30	69.60	68.90	69.30	77,884
2024-03-15	68.80	69.40	68.20	68.40	284,499
2024-03-14	69.50	69.80	69.10	69.50	78,773
2024-03-13	70.70	70.70	69.20	69.40	80,902
2024-03-12	72.00	72.10	71.50	72.10	95,596
2024-03-11	71.80	72.00	71.00	71.20	85,273
2024-03-08	72.20	72.40	71.80	72.20	92,339
2024-03-07	72.60	72.60	71.70	72.00	74,103
2024-03-06	72.20	73.40	72.20	73.10	140,913
2024-03-05	72.80	73.10	72.70	73.00	55,436
2024-03-04	73.10	73.50	73.00	73.20	38,486
2024-03-01	72.10	72.90	72.10	72.80	56,448
2024-02-29	70.70	71.40	70.60	71.20	131,428
2024-02-28	70.80	71.00	70.30	70.60	142,469
2024-02-27	72.50	72.70	71.70	71.80	110,159
2024-02-26	72.40	72.60	72.10	72.30	55,375
2024-02-23	72.80	72.80	72.40	72.80	41,952
2024-02-22	71.20	72.30	71.20	72.10	85,365
2024-02-21	71.60	72.00	71.10	71.50	215,449
2024-02-20	71.20	71.80	71.10	71.60	146,957
2024-02-19	70.90	71.70	70.90	71.60	141,087
2024-02-16	70.80	71.30	70.70	71.30	102,964
2024-02-15	71.10	71.70	70.80	71.10	96,485
2024-02-14	70.80	71.80	70.70	71.80	130,798
2024-02-13	70.70	71.00	69.90	69.90	139,611
2024-02-12	69.90	70.30	69.70	70.00	34,443
2024-02-09	70.30	70.60	70.00	70.40	50,345
2024-02-08	69.40	70.40	69.40	69.80	72,648
2024-02-07	69.00	69.90	68.80	69.80	140,676
2024-02-06	68.90	69.20	68.40	69.10	221,826
2024-02-05	70.50	70.60	68.70	69.10	176,389
2024-02-02	70.00	70.60	69.80	70.20	199,846
2024-02-01	68.90	69.90	68.80	69.00	90,781
2024-01-31	68.80	69.50	68.50	69.40	88,330
2024-01-30	68.90	69.00	67.90	68.20	162,734
2024-01-29	68.60	69.90	68.60	69.50	106,623
2024-01-26	65.60	65.90	65.60	65.80	72,508
2024-01-25	64.50	65.90	64.50	65.40	47,778
2024-01-24	64.40	65.50	64.10	64.90	78,892
2024-01-23	64.00	64.50	63.90	64.20	78,857
2024-01-22	64.90	65.50	64.60	65.50	92,733
2024-01-19	65.50	66.20	64.50	65.10	114,691
2024-01-18	65.40	66.10	65.30	66.10	81,154
2024-01-17	65.50	65.70	64.90	65.20	105,959
2024-01-16	66.30	66.60	65.70	65.90	81,823
2024-01-15	66.80	67.20	66.60	66.70	119,273
2024-01-12	66.00	66.80	65.90	66.10	128,543
2024-01-11	64.70	65.70	64.70	65.10	92,243
2024-01-10	62.60	64.20	62.50	64.00	86,417
2024-01-09	62.70	62.90	62.00	62.30	13,863
2024-01-08	62.30	62.70	62.10	62.60	76,444
2024-01-05	62.80	63.10	62.60	62.90	38,080
2024-01-04	62.40	62.70	62.30	62.70	26,356
2024-01-03	62.50	62.70	61.70	61.90	60,219
2024-01-02	62.20	62.80	62.10	62.50	46,566
2024-01-01	62.50	62.50	62.50	62.50	0
2023-12-29	62.60	62.60	62.10	62.50	31,452
2023-12-28	62.70	63.20	62.50	62.90	77,128
2023-12-27	62.10	62.20	61.80	62.00	136,198
2023-12-26	62.30	62.30	62.30	62.30	0
2023-12-25	62.30	62.30	62.30	62.30	0
2023-12-22	61.90	62.30	61.70	62.30	32,591
2023-12-21	61.60	62.00	61.20	61.60	128,501
2023-12-20	62.20	62.20	60.60	61.30	259,724
2023-12-19	61.50	62.50	61.50	62.20	238,431
2023-12-18	60.70	61.00	60.40	61.00	245,406
2023-12-15	59.40	60.20	59.40	60.10	137,410
2023-12-14	59.30	59.40	59.00	59.00	193,839
2023-12-13	58.20	58.80	57.90	58.10	141,125
2023-12-12	58.60	58.70	57.80	58.20	77,469
2023-12-11	59.10	59.30	58.90	59.00	67,556
2023-12-08	59.10	59.40	58.70	59.20	68,068
2023-12-07	58.90	59.40	58.90	59.20	54,791
2023-12-06	58.90	59.50	58.90	59.00	86,798
2023-12-05	58.20	59.20	58.10	58.90	342,474
2023-12-04	58.10	58.40	57.90	57.90	34,236
2023-12-01	57.40	57.80	57.30	57.60	16,998
2023-11-30	57.50	57.50	56.90	57.30	206,926
2023-11-29	57.90	58.10	57.40	57.50	56,556
2023-11-28	57.10	58.10	57.10	57.80	76,315
2023-11-27	57.60	57.70	57.40	57.40	51,397
2023-11-24	57.70	58.00	57.40	57.70	43,908
2023-11-23	57.40	57.60	57.40	57.40	9,219
2023-11-22	57.30	57.60	57.10	57.50	45,471
2023-11-21	57.20	57.40	56.90	57.00	34,259
2023-11-20	56.30	56.90	56.30	56.80	74,324
2023-11-17	56.80	57.00	56.60	56.90	70,597
2023-11-16	56.80	57.00	56.40	56.40	115,009
2023-11-15	56.80	57.20	56.60	56.80	104,361
2023-11-14	55.70	57.10	55.50	57.00	81,660
2023-11-13	55.50	55.90	55.50	55.90	38,018
2023-11-10	55.20	56.00	55.20	55.80	56,029
2023-11-09	55.60	55.80	55.20	55.80	36,203
2023-11-08	55.70	56.10	55.60	55.90	82,107
2023-11-07	56.00	56.20	55.50	55.50	81,446
2023-11-06	56.20	56.40	56.10	56.40	84,063
2023-11-03	56.00	56.20	55.30	56.10	33,897
2023-11-02	55.70	56.20	55.50	56.20	17,873
2023-11-01	55.10	55.40	54.90	55.30	165,890
2023-10-31	54.60	55.30	54.60	54.60	83,701
2023-10-30	55.30	55.40	55.10	53.50	42,909
2023-10-27	54.10	54.40	52.20	53.50	126,912
2023-10-26	53.70	53.70	53.10	53.60	42,370
2023-10-25	54.30	54.30	53.90	54.00	27,383
2023-10-24	54.40	54.70	54.20	54.30	88,753
2023-10-23	54.90	55.10	54.00	54.50	59,828
2023-10-20	55.30	55.50	54.70	54.80	69,189
2023-10-19	55.70	55.70	55.00	55.50	39,842
2023-10-18	56.00	56.00	55.20	55.90	200,145
2023-10-17	56.00	56.70	56.00	56.30	77,706
2023-10-16	56.10	56.50	55.80	56.40	76,329
2023-10-13	55.60	56.30	55.60	56.00	78,749
2023-10-12	56.10	56.30	55.80	55.90	40,996
2023-10-11	55.60	56.30	55.60	55.90	146,358
2023-10-10	55.10	55.40	55.00	55.30	119,955
2023-10-09	55.10	55.40	54.60	54.80	75,405
2023-10-06	55.60	56.00	55.30	56.00	75,563
2023-10-05	55.40	55.60	55.00	55.10	80,409
2023-10-04	55.10	55.30	54.90	55.20	108,860
2023-10-03	55.60	55.70	55.30	55.50	74,534
2023-10-02	56.20	56.20	55.60	55.80	77,184
2023-09-29	56.70	56.70	55.90	55.90	105,501
2023-09-28	56.40	56.60	55.70	56.50	39,385
2023-09-27	56.20	57.20	56.20	56.80	80,679
2023-09-26	55.90	56.20	55.70	55.90	142,371
2023-09-25	56.20	56.40	55.80	56.00	146,371
2023-09-22	57.20	57.20	56.70	56.90	93,573
2023-09-21	57.00	57.10	56.40	56.70	65,554
2023-09-20	57.60	57.60	57.10	57.10	108,215
2023-09-19	58.00	58.40	57.70	58.40	177,652
2023-09-18	58.60	58.60	58.00	58.00	89,152
2023-09-15	59.40	59.40	58.60	58.60	271,737
2023-09-14	59.30	59.40	58.70	59.40	68,331
2023-09-13	59.00	59.40	59.00	59.40	70,406
2023-09-12	59.00	59.10	58.60	58.90	83,871
2023-09-11	59.20	59.60	59.20	59.40	131,932
2023-09-08	58.00	59.10	58.00	59.00	85,899
2023-09-07	58.00	58.60	57.70	58.00	165,057
2023-09-06	58.30	58.40	57.70	57.90	120,812
2023-09-05	58.70	58.70	58.20	58.70	45,484
2023-09-04	58.30	58.70	58.10	58.30	34,339
2023-09-01	58.40	58.90	58.20	58.60	30,456
2023-08-31	58.30	58.70	57.30	58.10	2,361,748
2023-08-30	59.40	59.40	58.50	58.70	275,733
2023-08-29	59.00	59.10	57.90	58.80	272,613
2023-08-28	60.10	60.10	60.10	60.10	0
2023-08-25	58.10	60.10	58.10	60.10	147,922
2023-08-24	60.90	61.00	59.30	59.50	150,512
2023-08-23	61.00	61.90	60.70	61.90	62,554
2023-08-22	61.10	61.60	60.60	60.60	118,972
2023-08-21	60.90	61.40	60.50	61.00	70,704
2023-08-18	60.90	61.60	60.30	61.20	45,847
2023-08-17	61.20	62.10	60.90	61.00	61,064
2023-08-16	61.40	61.90	61.30	61.80	133,723
2023-08-15	61.70	61.70	61.00	61.20	84,482
2023-08-14	61.80	62.80	61.40	61.50	90,991
2023-08-11	61.30	61.70	60.60	61.40	80,893
2023-08-10	60.30	62.00	60.30	61.70	59,467
2023-08-09	60.60	61.00	60.40	60.60	62,862
2023-08-08	61.00	61.00	59.80	60.10	21,728
2023-08-07	61.00	61.40	60.80	61.10	60,861
2023-08-04	60.10	61.00	60.10	60.70	60,080
2023-08-03	60.50	60.50	59.70	60.00	25,814
2023-08-02	61.10	61.10	59.90	60.30	46,260
2023-08-01	62.00	62.50	61.20	61.40	52,908
2023-07-31	62.20	62.60	61.60	62.50	82,317
2023-07-28	61.00	62.00	59.80	61.70	43,676
2023-07-27	61.60	61.90	61.30	61.70	86,308
2023-07-26	61.20	62.40	60.70	61.90	171,286
2023-07-25	62.80	62.80	60.10	60.50	146,952
2023-07-24	62.60	63.90	61.10	62.00	106,973
2023-07-21	64.90	65.40	62.20	62.70	72,805
2023-07-20	67.20	67.40	64.60	66.60	77,718
2023-07-19	68.00	68.80	67.40	67.60	169,932
2023-07-18	67.70	69.10	67.10	68.40	142,197
2023-07-17	66.70	67.10	66.40	67.00	56,047
2023-07-14	65.10	66.20	64.90	65.70	84,555
2023-07-13	67.30	67.50	65.50	66.20	260,958
2023-07-12	67.20	67.70	66.70	67.20	546,557
2023-07-11	66.30	66.90	66.30	66.90	154,398
2023-07-10	66.20	66.50	65.80	66.10	99,521
2023-07-07	63.40	64.00	63.40	64.00	56,316
2023-07-06	63.40	63.70	63.20	63.40	73,964
2023-07-05	62.70	62.80	62.50	62.80	88,371
2023-07-04	63.10	63.40	62.60	63.10	79,778
2023-07-03	63.50	64.10	63.40	63.70	83,849
2023-06-30	61.90	62.60	61.80	62.30	61,394
2023-06-29	61.40	61.70	61.40	61.50	16,322
2023-06-28	61.40	61.80	61.30	61.50	71,542
2023-06-27	60.80	60.90	60.50	60.90	71,151
2023-06-26	60.80	60.80	60.30	60.50	46,912
2023-06-23	61.20	61.40	60.60	60.60	135,210
2023-06-22	62.00	62.00	61.40	61.50	62,631
2023-06-21	62.20	62.50	61.90	62.20	81,112
2023-06-20	61.60	62.40	61.60	62.10	27,826
2023-06-19	62.30	62.40	62.00	62.30	57,845
2023-06-16	62.60	62.90	62.40	62.70	82,455
2023-06-15	61.70	62.50	61.70	62.40	85,388
2023-06-14	61.30	62.10	61.30	61.80	79,571
2023-06-13	60.70	61.20	60.60	60.90	136,762
2023-06-12	59.90	60.30	59.90	59.90	76,930
2023-06-09	60.50	60.60	59.80	60.10	33,077
2023-06-08	60.40	60.70	60.20	60.60	42,693
2023-06-07	60.00	60.60	60.00	60.30	53,018
2023-06-06	59.60	60.30	59.50	60.20	28,181
2023-06-05	59.70	60.20	59.40	59.80	60,629
2023-06-02	59.30	60.00	59.20	60.00	70,417
2023-06-01	59.60	59.70	59.10	59.50	96,854
2023-05-31	59.70	59.90	58.70	59.10	297,973
2023-05-30	60.60	60.80	59.30	60.30	118,793
2023-05-29	60.60	60.60	60.60	60.60	0
2023-05-26	59.90	61.00	59.90	60.60	79,930
2023-05-25	58.60	59.10	58.30	59.00	36,067
2023-05-24	59.30	59.30	58.70	58.70	44,955
2023-05-23	59.10	59.30	58.60	58.90	61,646
2023-05-22	59.10	59.20	58.80	58.90	21,133
2023-05-19	58.50	59.00	58.50	58.70	34,595
2023-05-18	59.20	59.20	58.30	58.60	104,720
2023-05-17	59.00	59.50	58.90	59.30	93,531
2023-05-16	59.90	59.90	59.30	59.40	57,065
2023-05-15	60.40	60.50	60.00	60.30	47,106
2023-05-12	59.60	60.30	59.60	60.10	29,230
2023-05-11	60.70	60.70	59.60	59.70	109,653
2023-05-10	60.60	60.90	60.20	60.60	89,409
2023-05-09	60.50	60.70	59.80	59.80	95,584
2023-05-08	60.10	60.10	60.10	60.10	0
2023-05-05	59.80	60.30	59.60	60.10	124,552
2023-05-04	59.40	60.00	59.40	59.70	69,298
2023-05-03	59.10	59.60	59.00	59.60	1,051,741
2023-05-02	59.50	59.50	59.10	59.10	65,512
2023-05-01	59.60	59.60	59.60	59.60	0
2023-04-28	58.80	59.60	58.70	59.60	73,229
2023-04-27	57.80	58.40	57.80	58.30	46,405
2023-04-26	57.50	57.80	57.40	57.70	93,775
2023-04-25	57.00	57.90	57.00	57.50	42,504
2023-04-24	57.20	57.70	57.20	57.50	56,468
2023-04-21	56.60	57.80	56.50	57.50	44,757
2023-04-20	56.90	57.10	56.50	57.10	37,630
2023-04-19	57.00	57.00	56.70	57.00	41,394
2023-04-18	56.70	57.10	56.40	56.90	77,269
2023-04-17	57.50	57.50	57.20	57.40	62,348
2023-04-14	57.40	57.50	57.00	57.40	87,877
2023-04-13	56.90	57.50	56.80	57.20	77,268
2023-04-12	56.90	57.10	56.50	56.50	93,374
2023-04-11	56.70	56.70	56.50	56.50	58,167
2023-04-10	57.00	57.00	57.00	57.00	0
2023-04-07	57.00	57.00	57.00	57.00	0
2023-04-06	57.00	57.30	56.70	57.00	100,047
2023-04-05	56.10	56.50	56.00	56.40	43,352
2023-04-04	56.70	57.00	56.50	56.50	129,368
2023-04-03	56.00	56.40	55.90	56.00	51,179
2023-03-31	56.15	56.60	56.00	56.35	118,778
2023-03-30	54.25	54.65	54.15	54.55	103,181
2023-03-29	53.75	54.30	53.60	54.30	76,158
2023-03-28	54.25	54.60	54.10	54.40	96,890
2023-03-27	53.95	54.35	53.85	53.90	86,385
2023-03-24	53.75	53.85	52.95	53.30	158,163
2023-03-23	54.65	54.90	54.10	54.60	70,810
2023-03-22	54.90	55.00	54.45	54.55	81,471
2023-03-21	54.25	55.05	54.25	54.90	90,832
2023-03-20	52.40	53.50	52.40	53.20	86,494
2023-03-17	53.50	54.00	53.15	53.30	172,027
2023-03-16	53.80	54.00	53.20	53.85	72,133
2023-03-15	54.15	54.40	53.05	53.25	170,767
2023-03-14	54.90	55.20	54.60	55.05	303,723
2023-03-13	56.10	56.10	54.55	54.75	162,648
2023-03-10	56.30	56.80	56.05	56.65	58,166
2023-03-09	57.75	57.75	57.00	57.10	156,235
2023-03-08	58.25	58.80	58.20	58.80	127,941
2023-03-07	58.80	58.95	58.30	58.30	87,556
2023-03-06	59.10	59.10	58.55	58.90	47,367
2023-03-03	57.65	58.45	57.65	58.30	78,267
2023-03-02	56.45	56.80	56.15	56.65	187,562
2023-03-01	56.40	56.95	56.25	56.70	136,096
2023-02-28	56.15	56.20	55.60	55.70	377,827
2023-02-27	56.80	57.05	56.50	56.90	106,276
2023-02-24	57.00	57.75	56.95	57.20	75,071
2023-02-23	57.25	57.35	56.80	57.10	112,038
2023-02-22	57.30	57.55	56.70	56.70	155,779
2023-02-21	58.40	58.75	58.25	58.30	67,350
2023-02-20	58.25	58.25	57.95	57.95	43,996
2023-02-17	58.10	58.60	58.00	58.45	134,664
2023-02-16	58.55	58.60	58.10	58.30	62,821
2023-02-15	57.85	58.50	57.70	58.35	304,298
2023-02-14	56.90	57.15	56.70	56.70	244,621
2023-02-13	55.70	55.90	55.65	55.90	100,161
2023-02-10	56.20	56.35	56.05	56.15	87,699
2023-02-09	56.65	56.85	56.40	56.45	161,842
2023-02-08	56.50	57.00	56.45	56.60	272,840
2023-02-07	55.35	55.50	54.85	55.25	305,205
2023-02-06	55.60	55.70	54.95	55.40	271,654
2023-02-03	56.00	56.65	55.90	56.20	238,027
2023-02-02	56.50	56.65	56.00	56.30	176,489
2023-02-01	57.10	57.10	56.05	56.90	243,100
2023-01-31	57.15	57.60	56.75	57.30	161,978
2023-01-30	56.80	57.70	56.65	57.65	202,566
2023-01-27	56.70	57.20	56.45	57.10	349,174
2023-01-26	58.00	58.30	57.35	57.60	265,790
2023-01-25	58.10	58.15	57.55	57.55	285,248
2023-01-24	59.15	59.20	58.55	58.75	222,861
2023-01-23	59.55	59.80	59.35	59.55	51,662
2023-01-20	60.20	60.90	59.80	60.20	99,144
2023-01-19	60.35	60.80	60.25	60.30	54,957
2023-01-18	60.75	61.00	60.15	60.15	88,482
2023-01-17	59.90	60.65	59.90	60.40	208,668
2023-01-16	59.75	60.25	59.45	59.60	106,310
2023-01-13	60.50	60.75	59.90	60.50	135,212
2023-01-12	60.20	61.20	60.10	61.00	144,796
2023-01-11	62.05	62.20	61.25	61.70	142,615
2023-01-10	62.35	62.75	62.00	62.50	94,562
2023-01-09	62.40	63.35	62.25	63.15	82,287
2023-01-06	61.05	61.85	60.95	61.85	35,850
2023-01-05	60.55	61.30	60.45	60.90	145,490
2023-01-04	60.55	61.20	60.50	61.20	105,577
2023-01-03	61.25	61.45	60.95	61.05	87,797
2023-01-02	61.50	61.50	61.50	61.50	0
2022-12-30	61.80	61.80	61.05	61.50	24,859
2022-12-29	60.80	61.60	60.55	61.40	91,358
2022-12-28	60.70	61.10	60.55	61.10	94,644
2022-12-27	60.05	60.05	60.05	60.05	0
2022-12-26	60.05	60.05	60.05	60.05	0
2022-12-23	60.50	60.70	59.85	60.05	475,452
2022-12-22	61.80	62.35	61.60	61.75	140,593
2022-12-21	62.25	62.35	61.80	62.05	114,825
2022-12-20	62.00	62.90	61.85	62.50	191,863
2022-12-19	61.80	62.55	61.70	62.50	202,020
2022-12-16	61.95	62.20	61.55	61.70	290,025
2022-12-15	62.25	62.35	61.10	61.25	165,521
2022-12-14	63.15	63.20	62.75	62.80	57,459
2022-12-13	62.90	63.75	62.65	63.60	142,138
2022-12-12	62.60	63.00	62.30	62.40	134,652
2022-12-09	63.45	63.45	62.70	62.85	70,442
2022-12-08	63.80	64.15	63.70	64.00	62,170
2022-12-07	64.10	64.25	63.65	63.95	99,245
2022-12-06	64.75	65.05	64.25	64.40	263,122
2022-12-05	65.15	65.50	64.80	64.90	238,740
2022-12-02	66.40	66.95	65.60	65.85	228,078
2022-12-01	67.00	67.15	66.45	66.70	195,690
2022-11-30	66.50	66.90	66.10	66.15	214,451
2022-11-29	66.40	66.45	65.60	65.70	89,921
2022-11-28	66.00	66.30	65.60	65.90	141,158
2022-11-25	64.20	64.35	63.60	63.65	69,476
2022-11-24	62.45	63.55	62.45	63.40	45,726
2022-11-23	62.50	63.00	62.10	62.80	143,026
2022-11-22	62.30	62.95	62.30	62.70	59,518
2022-11-21	62.10	62.20	61.80	62.05	80,239
2022-11-18	63.05	63.40	62.55	63.35	85,432
2022-11-17	63.65	63.80	62.95	63.05	95,823
2022-11-16	64.40	64.40	63.00	63.15	150,870
2022-11-15	63.85	64.70	63.85	64.60	94,819
2022-11-14	64.60	64.70	63.90	64.70	82,635
2022-11-11	64.70	65.40	64.65	64.90	117,372
2022-11-10	62.80	64.65	62.55	64.35	40,067
2022-11-09	63.80	64.25	63.40	63.75	175,474
2022-11-08	63.40	64.30	63.40	64.05	63,414
2022-11-07	62.65	63.65	62.55	63.55	90,270
2022-11-04	62.20	63.65	62.15	63.30	116,817
2022-11-03	61.00	61.25	60.75	61.05	721,424
2022-11-02	61.20	61.25	60.55	60.85	209,431
2022-11-01	60.45	61.50	60.45	61.00	351,468
2022-10-31	61.25	61.45	61.00	61.05	104,517
2022-10-28	60.50	61.60	60.30	61.25	172,445
2022-10-27	58.80	59.80	58.70	59.25	144,712
2022-10-26	58.95	59.55	58.80	59.50	179,508
2022-10-25	59.00	59.20	58.60	59.00	92,900
2022-10-24	60.15	60.80	59.10	59.70	198,190
2022-10-21	59.55	60.35	58.25	59.80	95,253
2022-10-20	59.70	60.70	59.60	60.40	121,344
2022-10-19	60.10	60.45	59.30	59.80	154,967
2022-10-18	59.35	59.60	58.90	58.90	71,562
2022-10-17	57.40	58.70	57.40	58.45	118,049
2022-10-14	58.10	58.10	56.70	56.75	145,422
2022-10-13	57.20	58.25	56.50	57.60	132,275
2022-10-12	57.25	57.30	56.70	56.95	272,626
2022-10-11	57.70	57.70	56.40	57.00	106,679
2022-10-10	57.90	58.60	57.65	58.15	85,087
2022-10-07	58.65	58.85	57.75	57.90	120,726
2022-10-06	58.90	59.25	58.55	58.95	196,668
2022-10-05	59.15	59.50	58.30	58.30	212,792
2022-10-04	58.70	59.15	57.90	59.10	112,016
2022-10-03	57.95	58.10	57.05	57.85	53,575
2022-09-30	57.85	58.50	57.65	58.50	212,802
2022-09-29	56.65	57.10	55.90	56.20	106,345
2022-09-28	57.00	57.20	56.30	57.10	108,515
2022-09-27	58.20	59.25	57.85	58.20	108,740
2022-09-26	58.15	58.25	57.55	57.80	203,000
2022-09-23	60.40	60.40	58.80	59.00	160,014
2022-09-22	61.15	61.80	60.70	60.75	132,126
2022-09-21	62.50	62.75	62.10	62.25	106,168
2022-09-20	63.40	63.60	61.80	62.00	165,924
2022-09-19	62.65	62.65	62.65	62.65	0
2022-09-16	62.45	62.70	62.30	62.65	199,954
2022-09-15	63.95	64.45	63.30	63.50	144,608
2022-09-14	65.10	65.40	64.50	64.95	104,084
2022-09-13	66.20	66.35	64.60	64.85	99,669
2022-09-12	65.45	65.70	65.10	65.65	198,750
2022-09-09	64.40	64.90	64.40	64.70	76,608
2022-09-08	64.75	64.95	64.25	64.95	83,914
2022-09-07	64.60	64.95	64.20	64.60	54,935
2022-09-06	64.75	65.10	64.50	64.60	78,337
2022-09-05	64.40	64.75	64.20	64.30	73,717
2022-09-02	63.85	64.05	63.05	63.60	95,564
2022-09-01	65.25	65.25	63.70	63.95	144,889
2022-08-31	65.55	66.10	65.40	65.90	699,111
2022-08-30	66.00	66.65	65.40	65.65	234,275
2022-08-29	65.50	65.50	65.50	65.50	0
2022-08-26	65.60	65.90	65.25	65.50	90,106
2022-08-25	66.75	66.80	65.10	65.55	162,314
2022-08-24	66.60	66.80	66.30	66.65	67,458
2022-08-23	65.65	67.05	65.65	66.50	123,125
2022-08-22	65.30	65.85	65.15	65.20	134,278
2022-08-19	65.80	65.95	65.40	65.40	84,062
2022-08-18	66.70	67.00	66.35	66.60	147,425
2022-08-17	67.20	67.50	66.75	66.75	180,232
2022-08-16	66.45	67.35	66.25	67.25	191,165
2022-08-15	66.50	66.70	66.30	66.40	66,378
2022-08-12	65.65	66.60	65.65	66.45	86,739
2022-08-11	65.30	65.30	64.55	64.90	123,955
2022-08-10	64.40	66.30	64.40	66.20	250,272
2022-08-09	64.25	64.45	63.90	64.10	108,502
2022-08-08	64.65	64.80	64.15	64.45	50,825
2022-08-05	64.15	64.45	62.95	63.25	111,946
2022-08-04	64.05	64.85	63.90	64.65	116,531
2022-08-03	65.60	66.00	65.10	65.90	146,337
2022-08-02	65.45	65.75	65.00	65.50	263,310
2022-08-01	64.50	65.00	64.35	64.95	301,391
2022-07-29	62.40	63.40	62.20	63.10	92,357
2022-07-28	61.20	61.60	61.00	61.45	175,032
2022-07-27	60.30	60.40	60.05	60.25	82,622
2022-07-26	60.80	61.15	60.35	60.45	47,917
2022-07-25	60.50	60.85	60.15	60.60	174,211
2022-07-22	62.40	63.40	61.75	61.85	183,025
2022-07-21	61.75	62.30	61.55	62.10	141,944
2022-07-20	62.40	62.65	61.90	62.40	158,614
2022-07-19	60.80	61.10	60.55	61.10	125,962
2022-07-18	60.00	60.70	60.00	60.55	383,419
2022-07-15	59.75	60.35	59.35	60.20	117,173
2022-07-14	59.65	60.65	59.30	59.50	216,345
2022-07-13	60.00	60.05	58.95	59.55	264,716
2022-07-12	60.50	61.00	60.30	60.70	81,498
2022-07-11	60.05	61.00	59.95	60.60	87,323
2022-07-08	60.20	60.75	59.95	60.70	208,067
2022-07-07	60.25	60.75	59.70	60.50	133,843
2022-07-06	60.45	61.00	60.25	60.40	261,742
2022-07-05	61.70	61.90	60.60	60.75	115,541
2022-07-04	60.85	61.30	60.45	60.65	296,206
2022-07-01	62.00	62.00	59.75	60.35	328,624
2022-06-30	65.60	66.30	64.55	65.05	394,321
2022-06-29	64.95	66.60	64.75	66.10	459,794
2022-06-28	63.85	65.00	63.85	64.10	178,540
2022-06-27	64.35	64.75	63.45	63.70	182,186
2022-06-24	63.10	64.80	63.05	64.50	231,497
2022-06-23	63.10	63.65	62.70	62.95	299,917
2022-06-22	64.80	64.80	63.25	64.05	214,179
2022-06-21	65.15	66.85	65.15	66.45	110,591
2022-06-20	65.40	65.80	64.65	65.80	162,203
2022-06-17	65.80	66.75	65.65	66.50	250,142
2022-06-16	65.85	66.10	64.70	65.10	255,825
2022-06-15	66.80	67.00	65.45	66.05	247,480
2022-06-14	66.95	67.20	66.15	66.75	183,906
2022-06-13	67.90	68.10	66.60	67.10	230,883
2022-06-10	70.10	70.25	68.10	68.10	250,330
2022-06-09	70.90	71.95	70.50	71.00	198,279
2022-06-08	70.40	70.60	69.75	70.40	167,477
2022-06-07	71.00	71.45	70.55	71.25	150,514
2022-06-06	71.40	71.50	70.65	70.95	259,019
2022-06-03	67.55	67.55	67.55	67.55	0
2022-06-02	67.55	67.55	67.55	67.55	0
2022-06-01	67.90	68.50	67.30	67.55	247,286
2022-05-31	68.10	68.30	67.05	67.20	1,131,578
2022-05-30	68.05	68.70	67.70	68.10	159,185
2022-05-27	65.70	66.75	65.60	66.25	186,471
2022-05-26	65.20	66.90	65.20	66.85	113,381
2022-05-25	66.75	67.15	66.00	66.70	485,232
2022-05-24	67.30	67.45	66.25	66.45	187,324
2022-05-23	67.05	67.75	66.50	67.00	106,123
2022-05-20	65.25	67.65	65.25	66.70	291,383
2022-05-19	63.80	64.25	63.00	64.10	242,166
2022-05-18	64.60	65.90	64.30	64.50	236,506
2022-05-17	64.25	65.20	64.00	65.00	234,513
2022-05-16	62.10	62.70	61.90	62.30	118,526
2022-05-13	63.10	63.50	61.75	62.55	312,270
2022-05-12	61.35	62.15	60.70	62.15	318,212
2022-05-11	62.80	63.75	62.25	63.25	370,796
2022-05-10	64.55	64.60	61.80	62.25	503,184
2022-05-09	65.30	65.60	63.25	63.65	556,341
2022-05-06	67.60	68.30	65.80	66.60	329,886
2022-05-05	69.90	70.35	68.20	68.30	183,218
2022-05-04	70.45	70.70	69.30	69.80	194,448
2022-05-03	72.00	72.10	71.20	71.95	245,503
2022-05-02	72.60	72.60	72.60	72.60	0
2022-04-29	73.60	73.90	72.20	72.60	440,533
2022-04-28	73.00	73.85	71.85	72.65	330,613
2022-04-27	72.50	72.55	71.35	71.60	355,688
2022-04-26	70.60	72.25	70.30	71.20	229,419
2022-04-25	69.50	70.35	69.00	69.20	339,165
2022-04-22	71.95	72.80	71.10	71.25	159,837
2022-04-21	72.15	72.95	72.05	72.40	303,755
2022-04-20	70.00	71.65	70.00	70.40	434,163
2022-04-19	69.40	69.60	68.30	68.45	243,251
2022-04-18	66.85	66.85	66.85	66.85	0
2022-04-15	66.85	66.85	66.85	66.85	0
2022-04-14	67.85	67.85	66.65	66.85	75,196
2022-04-13	66.95	67.65	66.85	67.25	133,274
2022-04-12	67.35	67.80	67.15	67.55	115,400
2022-04-11	68.55	69.30	68.35	68.70	192,194
2022-04-08	68.85	69.50	68.40	69.00	195,279
2022-04-07	68.75	69.00	67.30	67.30	198,728
2022-04-06	69.55	70.05	69.05	69.05	157,648
2022-04-05	69.55	70.40	69.35	70.05	146,386
2022-04-04	70.20	70.75	70.00	70.70	98,296
2022-04-01	69.40	70.15	68.95	70.15	210,274
2022-03-31	69.40	69.65	69.00	69.00	239,195
2022-03-30	70.20	70.30	69.25	69.45	310,116
2022-03-29	68.70	70.00	68.60	69.90	215,029
2022-03-28	68.05	68.70	68.05	68.55	144,395
2022-03-25	67.90	68.35	67.75	68.10	158,403
2022-03-24	66.30	68.00	66.30	67.80	325,030
2022-03-23	66.55	66.80	65.40	65.55	197,178
2022-03-22	66.15	66.80	66.00	66.50	151,378
2022-03-21	64.75	64.95	64.45	64.65	117,440
2022-03-18	64.50	65.20	64.40	65.20	84,050
2022-03-17	64.00	65.30	63.95	64.90	145,921
2022-03-16	62.60	63.30	62.55	62.90	268,785
2022-03-15	61.40	62.15	61.00	62.00	303,892
2022-03-14	62.60	63.45	62.40	62.50	212,741
2022-03-11	62.30	63.65	62.15	62.40	284,170
2022-03-10	62.45	62.70	61.60	62.25	357,745
2022-03-09	60.05	61.75	60.05	61.75	356,962
2022-03-08	56.40	58.15	56.40	57.30	388,321
2022-03-07	58.60	58.60	57.15	57.15	230,460
2022-03-04	61.60	61.80	60.15	60.40	120,260
2022-03-03	62.65	63.30	61.80	62.05	191,806
2022-03-02	62.90	63.95	62.70	63.95	130,830
2022-03-01	63.10	63.35	61.45	61.55	139,846
2022-02-28	62.00	63.70	61.70	62.80	638,698
2022-02-25	60.95	62.00	60.25	61.65	337,650
2022-02-24	61.55	61.55	59.15	59.65	407,261
2022-02-23	64.55	64.60	63.50	63.60	77,615
2022-02-22	62.85	64.65	62.80	64.35	156,686
2022-02-21	65.75	65.75	63.40	63.95	123,738
2022-02-18	65.80	66.05	64.50	64.60	184,422
2022-02-17	65.65	66.55	65.15	65.75	373,478
2022-02-16	64.95	65.15	64.45	64.55	211,728
2022-02-15	63.15	65.10	63.10	64.70	174,640
2022-02-14	62.60	62.70	61.80	62.70	202,543
2022-02-11	63.30	63.50	63.00	63.20	155,756
2022-02-10	64.15	64.25	63.25	63.65	287,442
2022-02-09	63.55	64.65	63.45	64.45	407,328
2022-02-08	62.70	63.95	62.55	62.60	188,992
2022-02-07	62.50	62.70	61.95	62.60	121,447
2022-02-04	62.45	62.90	62.25	62.90	192,263
2022-02-03	63.40	63.45	62.90	63.25	151,592
2022-02-02	63.80	64.65	63.70	64.00	116,487
2022-02-01	63.50	64.20	63.50	64.00	121,995
2022-01-31	63.75	64.30	63.55	63.75	122,912
2022-01-28	62.55	62.70	61.50	62.15	170,213
2022-01-27	61.55	62.85	61.40	62.45	513,151
2022-01-26	61.85	63.40	61.75	63.30	207,418
2022-01-25	62.60	63.70	61.85	62.00	548,845
2022-01-24	64.75	64.75	61.45	62.05	441,794
2022-01-21	66.70	67.05	65.85	66.60	114,621
2022-01-20	66.70	67.35	66.20	67.00	139,344
2022-01-19	67.45	68.05	67.30	67.60	72,614
2022-01-18	68.60	68.70	67.55	67.75	84,578
2022-01-17	69.05	69.05	68.45	68.65	101,631
2022-01-14	68.70	69.05	68.25	68.35	55,090
2022-01-13	68.25	69.05	68.25	69.00	67,806
2022-01-12	67.80	69.20	67.75	68.80	178,010
2022-01-11	66.90	67.10	66.30	66.85	274,256
2022-01-10	66.00	66.15	65.40	65.55	68,903
2022-01-07	65.50	66.20	65.20	66.15	97,507
2022-01-06	65.40	66.00	64.95	65.15	220,878
2022-01-05	65.95	67.20	65.95	66.85	219,634
2022-01-04	65.50	66.20	65.30	66.10	145,293
2022-01-03	63.95	63.95	63.95	63.95	0
2021-12-31	64.30	64.35	63.75	63.95	19,632
2021-12-30	64.10	64.10	63.20	63.85	52,279
2021-12-29	64.00	64.60	64.00	64.00	153,557
2021-12-28	63.35	63.35	63.35	63.35	0
2021-12-27	63.35	63.35	63.35	63.35	0
2021-12-24	62.85	63.80	62.85	63.35	16,416
2021-12-23	63.00	63.45	62.90	63.35	63,309
2021-12-22	62.40	62.90	62.15	62.75	104,200
2021-12-21	61.90	62.00	61.25	61.60	108,785
2021-12-20	59.80	60.30	59.55	60.00	480,438
2021-12-17	62.30	62.30	61.05	61.55	175,472
2021-12-16	63.35	64.05	63.25	63.90	132,049
2021-12-15	62.70	63.60	62.30	62.45	128,191
2021-12-14	63.25	63.55	62.60	62.65	117,410
2021-12-13	64.55	64.55	62.95	63.15	221,735
2021-12-10	64.80	66.05	64.70	65.65	117,498
2021-12-09	65.80	65.95	65.20	65.40	157,965
2021-12-08	64.45	65.40	64.30	65.15	294,212
2021-12-07	63.45	65.00	63.30	64.65	313,238
2021-12-06	63.50	63.50	62.65	63.05	94,196
2021-12-03	64.65	64.95	63.50	63.80	138,554
2021-12-02	66.20	66.25	65.10	66.25	125,719
2021-12-01	65.45	66.20	65.20	65.85	174,088
2021-11-30	64.55	65.05	63.65	63.90	494,667
2021-11-29	65.60	65.80	64.35	64.55	128,067
2021-11-26	64.70	65.05	63.10	63.30	264,045
2021-11-25	66.70	66.85	66.05	66.20	183,175
2021-11-24	63.70	63.80	62.85	63.00	97,299
2021-11-23	63.80	64.60	63.70	63.85	192,621
2021-11-22	63.75	64.00	62.50	62.55	302,593
2021-11-19	67.25	67.25	65.95	66.35	90,724
2021-11-18	67.05	67.50	66.40	66.90	167,186
2021-11-17	66.90	66.95	66.05	66.55	145,049
2021-11-16	69.10	69.25	66.85	67.30	224,764
2021-11-15	69.50	70.00	69.35	69.70	120,661
2021-11-12	69.85	70.10	69.75	70.00	107,813
2021-11-11	69.35	69.50	68.85	69.10	104,691
2021-11-10	69.10	69.30	68.90	69.20	99,955
2021-11-09	68.50	68.90	68.05	68.55	107,183
2021-11-08	68.00	68.80	67.70	68.45	269,528
2021-11-05	67.20	68.70	67.20	68.60	152,816
2021-11-04	67.15	67.55	66.95	67.25	68,839
2021-11-03	67.35	67.35	66.60	67.00	194,418
2021-11-02	67.40	68.00	67.35	67.80	147,834
2021-11-01	67.75	68.70	67.70	68.35	82,404
2021-10-29	68.95	68.95	67.35	68.00	327,472
2021-10-28	70.15	70.45	69.75	70.00	271,285
2021-10-27	71.10	71.50	70.40	70.80	280,660
2021-10-26	70.05	71.90	70.05	71.40	174,730
2021-10-25	70.10	70.35	69.45	70.10	331,148
2021-10-22	70.60	72.90	67.60	71.90	328,476
2021-10-21	70.50	70.90	70.00	70.00	289,191
2021-10-20	72.50	72.90	72.35	72.35	314,025
2021-10-19	73.05	73.30	72.65	73.15	160,904
2021-10-18	72.30	73.20	71.80	72.25	221,682
2021-10-15	72.95	73.05	72.25	72.60	142,319
2021-10-14	71.80	73.45	71.60	73.05	266,989
2021-10-13	71.30	72.50	71.20	72.05	195,983
2021-10-12	70.50	70.80	70.20	70.60	109,042
2021-10-11	71.55	71.70	70.20	70.50	106,761
2021-10-08	69.90	71.80	69.85	71.15	227,895
2021-10-07	69.15	69.80	68.85	69.55	217,393
2021-10-06	69.60	69.60	67.90	68.45	219,994
2021-10-05	68.70	70.40	68.40	69.90	283,435
2021-10-04	68.65	69.20	68.40	68.40	200,436
2021-10-01	67.95	68.70	67.75	68.40	138,231
2021-09-30	68.00	68.15	67.60	68.10	171,962
2021-09-29	68.25	68.80	67.80	68.00	196,713
2021-09-28	68.40	68.95	67.90	68.00	162,303
2021-09-27	68.10	68.70	67.85	68.60	328,908
2021-09-24	67.75	67.85	66.85	67.00	190,848
2021-09-23	67.35	68.00	67.30	67.35	227,772
2021-09-22	66.05	66.85	65.95	66.70	106,296
2021-09-21	65.15	65.55	65.05	65.30	94,648
2021-09-20	65.75	65.80	64.25	64.55	422,869
2021-09-17	66.45	66.90	64.70	64.70	376,184
2021-09-16	66.10	66.70	66.10	66.20	252,979
2021-09-15	64.60	65.35	64.60	65.15	205,295
2021-09-14	64.80	64.90	64.20	64.20	77,799
2021-09-13	64.55	65.00	64.40	64.55	90,037
2021-09-10	66.15	66.45	65.85	66.00	74,540
2021-09-09	65.85	66.50	65.80	66.25	47,366
2021-09-08	66.10	66.65	65.70	65.85	237,505
2021-09-07	66.80	66.95	66.50	66.50	209,077
2021-09-06	66.70	66.70	65.90	66.50	110,036
2021-09-03	65.00	65.70	64.65	65.70	275,851
2021-09-02	62.95	63.40	62.60	63.35	147,044
2021-09-01	62.15	62.55	61.80	62.55	168,928
2021-08-31	61.65	62.05	61.55	61.85	625,562
2021-08-30	60.70	60.70	60.70	60.70	0
2021-08-27	59.95	60.85	59.85	60.70	276,123
2021-08-26	60.15	60.15	59.70	59.90	117,710
2021-08-25	59.40	59.85	59.30	59.75	166,615
2021-08-24	58.70	59.20	58.60	59.00	113,590
2021-08-23	58.10	58.85	58.00	58.65	195,398
2021-08-20	57.95	58.10	57.25	57.85	355,960
2021-08-19	57.25	57.35	56.80	57.25	291,299
2021-08-18	58.25	58.75	57.95	58.30	121,578
2021-08-17	58.00	58.30	57.70	57.80	126,956
2021-08-16	59.00	59.45	58.10	58.15	132,640
2021-08-13	57.75	58.15	57.55	57.85	77,080
2021-08-12	57.25	57.35	56.85	57.30	82,223
2021-08-11	56.80	57.20	56.65	57.20	138,280
2021-08-10	57.15	57.15	56.00	56.40	129,091
2021-08-09	56.20	56.55	56.10	56.55	133,140
2021-08-06	56.65	56.85	56.55	56.65	87,812
2021-08-05	57.45	58.25	57.45	57.90	87,984
2021-08-04	56.80	57.30	56.70	57.00	142,715
2021-08-03	56.00	56.70	56.00	56.40	150,043
2021-08-02	56.05	56.20	55.80	55.95	63,891
2021-07-30	55.60	55.60	55.05	55.30	195,023
2021-07-29	55.65	55.80	55.45	55.55	103,949
2021-07-28	54.85	55.10	54.70	54.95	74,700
2021-07-27	55.75	55.75	54.75	55.10	249,932
2021-07-26	56.50	56.75	55.70	56.00	291,662
2021-07-23	57.25	57.35	56.85	57.00	141,648
2021-07-22	56.90	57.20	56.80	56.95	31,846
2021-07-21	56.10	56.80	56.00	56.70	85,576
2021-07-20	56.10	56.45	55.70	56.15	64,669
2021-07-19	56.80	56.80	55.55	55.65	106,612
2021-07-16	56.80	57.10	56.60	56.65	57,259
2021-07-15	56.25	56.80	56.10	56.65	221,580
2021-07-14	56.30	56.40	55.95	56.20	109,775
2021-07-13	56.20	56.80	56.10	56.70	154,836
2021-07-12	56.25	56.35	55.65	56.00	77,327
2021-07-09	55.65	55.90	55.50	55.90	178,461
2021-07-08	55.95	56.10	55.55	55.95	184,638
2021-07-07	56.25	56.75	55.95	56.05	329,814
2021-07-06	57.50	57.60	56.20	56.20	234,530
2021-07-05	57.55	58.00	57.45	57.65	115,497
2021-07-02	56.70	57.40	56.55	56.90	126,195
2021-07-01	56.80	57.00	56.00	56.00	296,620
2021-06-30	57.50	57.50	56.60	56.60	647,504
2021-06-29	56.75	57.35	56.50	56.80	277,164
2021-06-28	56.90	57.05	56.50	56.80	117,953
2021-06-25	56.90	57.50	56.80	57.25	280,353
2021-06-24	58.80	59.25	57.85	58.05	301,309
2021-06-23	59.80	60.00	59.40	59.70	47,680
2021-06-22	60.40	60.60	59.55	59.85	186,750
2021-06-21	60.35	60.70	60.05	60.10	175,180
2021-06-18	59.75	60.65	59.65	59.70	271,534
2021-06-17	60.00	60.55	59.35	60.30	109,008
2021-06-16	60.65	60.80	60.30	60.55	169,528
2021-06-15	61.85	62.10	61.05	61.05	190,007
2021-06-14	60.45	61.75	60.45	61.30	90,538
2021-06-11	60.80	61.35	60.20	60.25	229,030
2021-06-10	60.75	60.90	59.40	60.00	208,703
2021-06-09	60.45	60.65	59.50	60.30	320,241
2021-06-08	60.50	61.20	60.50	60.85	208,971
2021-06-07	60.70	61.40	60.40	60.70	212,403
2021-06-04	60.60	60.70	60.05	60.40	69,191
2021-06-03	60.40	60.80	60.40	60.65	214,540
2021-06-02	59.40	60.75	59.15	60.55	235,581
2021-06-01	59.05	59.90	59.05	59.65	284,753
2021-05-31	57.65	57.65	57.65	57.65	0
2021-05-28	57.30	58.30	57.30	57.65	544,558
2021-05-27	54.70	55.10	54.55	54.80	328,697
2021-05-26	54.40	54.50	54.00	54.25	126,887
2021-05-25	54.50	54.50	53.85	54.10	153,089
2021-05-24	54.80	54.90	54.35	54.50	50,791
2021-05-21	54.70	55.10	54.50	54.80	131,168
2021-05-20	54.20	54.60	54.15	54.45	177,585
2021-05-19	54.95	55.25	53.80	54.00	182,031
2021-05-18	54.70	54.85	54.30	54.30	44,755
2021-05-17	53.25	54.25	53.20	53.85	209,328
2021-05-14	52.50	53.00	52.50	52.80	68,205
2021-05-13	51.60	52.15	51.35	51.90	39,505
2021-05-12	52.35	52.35	51.85	51.95	201,895
2021-05-11	52.85	52.95	52.50	52.90	153,016
2021-05-10	52.95	53.10	52.35	52.70	138,106
2021-05-07	52.45	52.85	52.15	52.65	140,789
2021-05-06	52.10	52.45	51.80	52.20	216,764
2021-05-05	52.10	52.20	51.65	51.80	236,551
2021-05-04	52.80	52.80	51.60	51.85	280,188
2021-05-03	54.10	54.10	54.10	54.10	0
2021-04-30	55.05	55.05	53.75	54.10	103,784
2021-04-29	54.90	55.70	54.60	54.80	179,588
2021-04-28	53.75	54.85	53.40	54.60	185,384
2021-04-27	53.40	53.65	52.95	53.50	201,748
2021-04-26	52.30	52.35	51.75	52.05	169,778
2021-04-23	51.10	51.50	50.85	51.35	226,901
2021-04-22	50.90	50.90	50.55	50.80	135,155
2021-04-21	50.10	50.30	49.88	50.25	108,388
2021-04-20	51.30	51.35	50.00	50.25	147,447
2021-04-19	50.95	51.05	50.45	50.55	208,246
2021-04-16	52.30	52.50	51.85	51.90	143,179
2021-04-15	51.55	52.20	51.55	51.95	231,803
2021-04-14	52.45	53.10	52.40	52.45	160,929
2021-04-13	51.50	51.95	51.25	51.65	254,282
2021-04-12	52.00	52.00	51.00	51.60	305,416
2021-04-09	53.45	53.70	53.20	53.50	127,313
2021-04-08	54.50	54.55	53.60	53.80	195,305
2021-04-07	55.10	55.10	54.10	54.30	158,795
2021-04-06	54.55	54.80	54.05	54.55	153,661
2021-04-05	55.45	55.45	55.45	55.45	0
2021-04-02	55.45	55.45	55.45	55.45	0
2021-04-01	55.50	55.60	55.05	55.45	109,035
2021-03-31	55.60	55.60	55.00	55.30	128,911
2021-03-30	55.60	56.00	55.10	55.40	122,477
2021-03-29	55.20	55.70	55.20	55.40	116,960
2021-03-26	55.00	55.30	54.70	55.30	167,127
2021-03-25	55.50	55.60	54.50	55.20	90,578
2021-03-24	56.70	56.80	56.10	56.80	143,819
2021-03-23	57.70	57.90	57.10	57.20	182,944
2021-03-22	56.50	57.10	56.40	56.80	198,606
2021-03-19	55.90	58.00	55.60	57.00	282,991
2021-03-18	56.00	56.30	55.00	55.50	175,923
2021-03-17	57.50	57.50	55.50	56.20	382,633
2021-03-16	58.30	58.60	58.00	58.60	147,359
2021-03-15	57.60	58.90	57.60	58.20	181,233
2021-03-12	59.90	59.90	58.90	59.50	156,915
2021-03-11	60.90	61.10	60.60	61.10	115,050
2021-03-10	59.80	60.50	59.60	60.20	104,580
2021-03-09	59.50	60.80	59.20	60.80	108,682
2021-03-08	60.30	60.50	59.80	60.30	165,325
2021-03-05	60.20	60.40	59.40	59.50	272,222
2021-03-04	60.10	60.30	59.50	60.20	188,649
2021-03-03	58.30	61.20	58.30	60.40	356,106
2021-03-02	57.40	58.00	57.10	57.90	136,008
2021-03-01	57.00	57.90	57.00	57.80	334,026
2021-02-26	57.90	58.30	56.40	57.40	784,686
2021-02-25	58.70	60.10	58.70	59.60	347,354
2021-02-24	56.50	57.40	56.50	57.30	210,182
2021-02-23	56.50	56.70	55.80	56.30	229,489
2021-02-22	56.20	56.40	55.10	55.70	367,979
2021-02-19	57.50	57.90	56.80	57.90	238,146
2021-02-18	57.40	57.60	56.30	56.80	200,080
2021-02-17	57.10	57.80	57.00	57.10	411,618
2021-02-16	57.10	57.10	56.70	56.80	193,312
2021-02-15	56.40	56.80	56.10	56.30	141,824
2021-02-12	56.10	56.20	55.30	56.10	178,714
2021-02-11	55.60	56.40	55.50	56.20	290,143
2021-02-10	53.40	54.40	53.10	54.00	228,669
2021-02-09	54.10	54.30	53.30	53.50	119,821
2021-02-08	53.50	54.10	53.30	53.60	362,473
2021-02-05	53.00	53.60	52.90	53.50	256,374
2021-02-04	52.90	53.00	52.60	53.00	83,235
2021-02-03	53.20	53.60	52.80	53.30	180,486
2021-02-02	51.60	53.10	51.40	52.90	322,473
2021-02-01	51.90	52.20	51.50	52.00	182,091
2021-01-29	52.00	52.00	50.40	50.70	236,347
2021-01-28	52.10	52.20	51.40	52.00	189,743
2021-01-27	52.80	52.80	51.80	52.10	581,541
2021-01-26	52.70	53.40	52.40	53.20	233,049
2021-01-25	54.20	54.20	52.60	52.60	288,666
2021-01-22	56.40	57.20	56.10	57.10	234,255
2021-01-21	58.00	58.20	57.30	57.90	155,652
2021-01-20	56.20	56.60	55.70	56.60	253,381
2021-01-19	55.20	55.70	54.80	55.20	224,768
2021-01-18	53.30	54.40	52.70	54.40	308,922
2021-01-15	53.20	53.20	52.20	52.50	283,005
2021-01-14	53.30	53.30	52.80	53.00	399,164
2021-01-13	52.70	52.80	51.80	52.60	524,584
2021-01-12	52.90	53.20	52.60	52.80	522,598
2021-01-11	51.60	51.90	51.20	51.50	204,347
2021-01-08	52.40	52.70	51.90	52.50	293,884
2021-01-07	52.50	52.50	52.00	52.00	291,730
2021-01-06	53.10	53.10	52.20	52.30	293,784
2021-01-05	54.00	54.30	53.50	54.00	132,544
2021-01-04	54.60	54.90	54.30	54.50	55,575
2021-01-01	54.70	54.70	54.70	54.70	0
2020-12-31	54.70	55.00	54.50	54.70	34,872
2020-12-30	54.50	54.70	54.30	54.60	46,313
2020-12-29	54.80	54.80	54.20	54.30	84,708
2020-12-28	54.80	54.80	54.80	54.80	0
2020-12-25	54.80	54.80	54.80	54.80	0
2020-12-24	54.60	54.80	54.00	54.80	55,878
2020-12-23	52.80	53.40	52.70	53.10	168,868
2020-12-22	52.10	52.80	52.00	52.60	268,827
2020-12-21	54.60	54.60	51.30	52.80	152,748
2020-12-18	54.10	55.00	54.00	55.00	206,361
2020-12-17	54.90	55.00	54.10	54.30	337,523
2020-12-16	54.10	54.50	54.00	54.30	289,007
2020-12-15	53.70	54.50	53.70	54.50	376,557
2020-12-14	54.70	54.70	54.20	54.20	79,154
2020-12-11	55.60	55.60	53.80	54.70	122,240
2020-12-10	55.00	55.10	54.50	54.80	60,223
2020-12-09	55.50	55.70	55.30	55.60	226,920
2020-12-08	54.50	54.80	54.30	54.50	181,153
2020-12-07	53.70	53.80	53.20	53.50	112,342
2020-12-04	53.10	53.70	52.70	53.40	215,115
2020-12-03	53.40	54.00	52.90	54.00	254,932
2020-12-02	52.70	53.40	52.70	53.00	180,536
2020-12-01	53.50	53.60	52.90	53.00	332,792
2020-11-30	52.20	52.70	52.10	52.30	154,597
2020-11-27	53.00	53.10	52.40	52.50	150,136
2020-11-26	52.80	53.20	52.70	53.00	36,925
2020-11-25	53.70	53.70	52.90	53.30	142,834
2020-11-24	52.90	53.80	52.90	53.60	227,122
2020-11-23	53.20	53.30	52.60	52.60	156,755
2020-11-20	52.10	52.10	50.60	50.80	276,310
2020-11-19	53.40	53.80	53.00	53.30	145,985
2020-11-18	53.70	54.10	53.40	53.70	213,925
2020-11-17	54.20	54.40	53.50	54.10	236,526
2020-11-16	54.50	54.70	54.10	54.70	121,205
2020-11-13	53.80	54.60	53.70	54.40	309,565
2020-11-12	53.30	53.80	52.70	53.70	220,170
2020-11-11	54.00	54.90	52.40	53.00	477,961
2020-11-10	56.50	56.60	56.00	56.40	221,292
2020-11-09	55.90	57.40	55.60	57.00	509,882
2020-11-06	54.90	55.80	54.90	55.50	273,871
2020-11-05	52.90	55.40	52.60	54.80	574,991
2020-11-04	51.30	52.40	50.80	52.10	244,725
2020-11-03	50.80	51.10	49.15	49.85	816,223
2020-11-02	51.80	51.80	50.40	51.50	574,185
2020-10-30	54.80	55.80	54.50	54.90	712,012
2020-10-29	54.80	54.90	53.90	54.30	227,157
2020-10-28	55.00	55.10	54.00	54.40	199,214
2020-10-27	54.70	56.00	54.40	55.20	353,678
2020-10-26	55.90	55.90	54.50	54.70	293,727
2020-10-23	58.00	58.10	57.00	57.10	184,112
2020-10-22	57.70	57.90	56.80	57.90	561,988
2020-10-21	59.20	59.20	57.40	58.80	349,602
2020-10-20	59.20	59.40	58.70	58.80	93,040
2020-10-16	59.90	60.30	59.10	59.10	146,509
2020-10-15	61.90	61.90	60.00	60.60	253,806
2020-10-14	61.80	63.10	61.80	63.00	349,024
2020-10-13	60.60	62.20	60.60	62.00	258,486
2020-10-12	60.90	60.90	59.90	60.20	275,282
2020-10-09	61.00	61.20	60.60	61.00	156,198
2020-10-08	61.00	61.60	60.70	61.20	82,814
2020-10-07	62.30	62.60	61.50	61.50	280,431
2020-10-06	60.40	60.90	60.10	60.80	144,395
2020-10-05	60.70	61.30	60.00	61.20	202,569
2020-10-02	60.70	61.30	60.50	61.20	130,285
2020-10-01	61.00	61.20	60.40	61.10	164,323
2020-09-30	61.00	61.10	60.00	60.80	202,528
2020-09-29	60.70	61.20	60.20	60.60	96,723
2020-09-28	60.40	60.60	59.90	60.50	124,236
2020-09-25	59.50	60.30	59.00	60.10	367,120
2020-09-24	59.90	60.20	58.30	58.60	250,628
2020-09-23	61.30	61.30	60.40	60.70	132,346
2020-09-22	60.70	61.10	60.20	60.60	216,176
2020-09-21	62.90	62.90	61.20	61.30	305,620
2020-09-18	62.70	62.90	61.90	62.10	402,086
2020-09-17	62.50	62.60	61.70	62.20	279,430
2020-09-16	63.60	63.90	62.90	63.30	170,486
2020-09-15	62.90	63.60	62.50	63.30	127,518
2020-09-14	63.30	63.30	62.10	62.60	145,280
2020-09-11	63.30	63.30	62.70	62.80	219,280
2020-09-10	62.20	63.60	61.80	59.45	336,592
2020-09-09	57.60	59.50	57.50	59.45	228,410
2020-09-08	57.90	57.90	56.30	56.65	159,703
2020-09-07	56.60	57.60	56.50	57.40	236,398
2020-09-04	57.40	57.70	56.00	56.30	270,325
2020-09-03	58.30	58.40	57.30	57.40	284,751
2020-09-02	58.40	58.90	58.10	58.70	228,945
2020-09-01	58.00	59.30	57.50	57.60	722,496
2020-08-28	58.40	58.90	57.80	58.30	910,152
2020-08-27	58.30	58.40	57.00	57.85	269,027
2020-08-26	56.80	58.70	56.50	58.05	619,965
2020-08-25	57.00	57.00	56.10	56.45	269,291
2020-08-24	56.10	57.40	56.00	57.05	328,829
2020-08-21	56.50	56.50	55.70	56.00	121,642
2020-08-20	56.70	56.70	55.80	56.10	111,217
2020-08-19	57.30	57.90	57.00	57.05	82,484
2020-08-18	56.50	57.40	56.40	56.95	149,125
2020-08-17	56.20	56.40	55.70	56.30	101,489
2020-08-14	57.40	57.50	56.00	56.50	100,148
2020-08-13	56.50	57.30	56.40	57.15	122,507
2020-08-12	57.40	57.40	56.50	56.75	239,407
2020-08-11	56.40	57.90	56.40	57.50	96,860
2020-08-10	57.40	57.60	56.50	56.90	115,261
2020-08-07	57.30	57.90	57.30	57.65	208,258
2020-08-06	57.80	58.20	56.70	57.40	197,251
2020-08-05	57.50	57.70	57.00	57.60	334,975
2020-08-04	56.20	57.70	56.00	57.50	335,590
2020-08-03	54.50	54.70	53.90	54.30	239,314
2020-07-31	56.30	56.40	54.60	55.15	295,981
2020-07-30	57.60	57.60	56.40	56.90	108,746
2020-07-29	57.80	57.90	56.00	56.90	480,621
2020-07-28	61.50	61.50	58.70	59.30	927,798
2020-07-27	61.80	62.10	61.10	61.25	189,294
2020-07-24	61.60	61.70	60.90	61.00	235,749
2020-07-23	59.90	61.00	58.90	60.10	246,555
2020-07-22	60.60	60.60	58.50	58.65	339,560
2020-07-21	60.00	61.00	59.50	59.95	530,855
2020-07-20	56.50	60.40	55.60	56.35	629,853
2020-07-17	52.80	56.70	52.40	56.35	483,754
2020-07-16	51.90	52.80	51.30	52.65	376,304
2020-07-15	54.20	55.10	51.30	51.85	557,463
2020-07-14	51.80	54.00	51.80	53.60	550,489
2020-07-13	53.00	53.60	51.90	53.40	280,564
2020-07-10	50.10	51.90	50.00	51.40	284,029
2020-07-09	49.70	50.20	49.50	49.85	177,372
2020-07-08	49.65	50.20	48.80	49.33	395,651
2020-07-07	49.95	50.50	49.70	50.05	701,688
2020-07-06	49.80	51.70	49.70	51.50	724,678
2020-07-03	47.85	49.50	47.80	49.38	400,911
2020-07-02	46.95	48.10	46.95	47.90	484,903
2020-07-01	46.30	46.70	46.00	46.38	226,139
2020-06-30	45.85	46.05	45.20	45.78	254,875
2020-06-29	45.65	46.05	45.35	45.88	102,259
2020-06-26	45.40	46.30	45.35	45.15	243,438
2020-06-25	45.95	46.05	44.90	46.00	124,699
2020-06-24	46.70	46.90	45.75	46.03	180,683
2020-06-23	45.90	46.20	45.75	46.03	241,364
2020-06-22	46.90	47.00	45.95	46.30	345,187
2020-06-19	44.85	47.10	44.80	44.03	421,516
2020-06-18	43.05	44.25	42.95	44.03	240,579
2020-06-17	42.90	43.40	42.65	43.33	121,547
2020-06-16	42.85	43.85	42.15	43.33	340,575
2020-06-15	41.40	43.00	41.30	42.88	280,316
2020-06-12	40.80	42.45	40.60	41.73	300,576
2020-06-11	41.70	41.90	41.15	41.20	279,731
2020-06-10	41.70	43.90	41.70	43.15	374,101
2020-06-09	42.00	42.10	41.20	41.48	152,162
2020-06-08	42.30	42.50	42.00	42.38	180,915
2020-06-05	42.55	43.15	42.35	42.88	231,998
2020-06-04	42.00	42.80	41.80	42.65	236,848
2020-06-03	41.15	41.90	41.15	41.70	167,719
2020-06-02	40.40	41.70	40.40	41.28	211,592
2020-06-01	40.60	40.75	40.15	40.48	185,044
2020-05-29	38.75	39.05	38.65	39.55	211,382
2020-05-28	39.00	39.55	38.80	39.55	249,733
2020-05-27	37.70	38.70	37.65	38.38	67,316
2020-05-26	37.80	38.50	37.60	38.38	272,181
2020-05-22	38.00	38.05	37.55	38.03	135,677
2020-05-21	38.10	38.45	37.90	38.03	73,046
2020-05-20	37.55	38.45	37.15	38.13	484,621
2020-05-19	38.30	38.35	36.70	37.38	172,268
2020-05-18	38.05	38.65	37.80	38.03	204,966
2020-05-15	38.20	38.80	37.75	38.03	373,917
2020-05-14	39.30	39.40	37.95	38.28	336,165
2020-05-13	39.10	40.50	39.10	40.10	340,026
2020-05-12	39.70	41.00	39.00	40.35	516,188
2020-05-11	41.60	41.85	40.65	41.10	424,673
2020-05-07	38.35	39.75	38.30	39.60	324,275
2020-05-06	38.35	38.45	37.50	37.60	200,729
2020-05-05	38.45	38.60	37.90	38.15	181,412
2020-05-04	38.00	38.05	37.15	37.35	293,129
2020-05-01	36.60	37.40	36.30	36.35	90,945
2020-04-30	39.45	39.60	38.30	38.33	139,120
2020-04-29	38.10	38.85	37.65	38.33	160,028
2020-04-28	36.70	38.10	36.70	37.78	187,007
2020-04-27	38.30	38.40	37.50	37.78	245,202
2020-04-24	38.00	39.40	36.75	37.05	331,958
2020-04-23	36.15	37.25	36.15	36.90	352,194
2020-04-22	35.35	36.30	35.10	32.35	398,329
2020-04-21	31.20	32.95	30.75	32.35	540,433
2020-04-20	32.25	33.10	31.95	32.90	247,794
2020-04-17	31.65	32.75	31.60	32.53	262,020
2020-04-16	30.85	31.50	30.70	31.30	457,470
2020-04-15	32.30	32.35	30.20	30.35	497,890
2020-04-14	32.60	32.65	31.95	32.48	48,337
2020-04-10	32.25	32.48	32.25	32.48	0
2020-04-09	32.25	32.70	31.80	32.48	264,741
2020-04-08	31.45	31.65	31.00	31.63	334,199
2020-04-07	30.70	32.45	30.70	30.10	243,199
2020-04-06	29.70	30.30	29.70	28.63	66,204
2020-04-03	28.15	28.65	28.10	28.80	304,274
2020-04-03	28.15	29.20	28.10	28.63	366,782
2020-04-02	28.65	29.40	28.50	28.80	188,992
2020-04-02	28.65	28.95	28.50	28.13	70,028
2020-04-01	28.50	28.70	27.85	28.25	389,591
2020-04-01	28.50	28.70	27.90	30.78	313,124
2020-03-31	29.00	31.00	29.00	30.80	269,659
2020-03-31	29.00	30.80	29.00	27.95	143,257
2020-03-30	28.10	28.30	27.40	28.05	114,605
2020-03-30	28.10	28.30	27.40	28.33	81,177
2020-03-28	28.20	28.55	28.20	28.55	0
2020-03-27	28.20	29.10	27.75	29.68	114,334
2020-03-26	27.55	29.20	27.55	27.73	47,525
2020-03-25	26.80	29.60	26.80	25.05	160,852
2020-03-24	25.05	25.35	24.45	23.23	201,556
2020-03-23	23.65	24.10	23.00	25.65	263,910
2020-03-20	26.65	27.60	26.40	24.05	204,307
2020-03-19	24.55	25.80	23.75	25.23	180,745
2020-03-18	26.30	26.80	25.70	28.28	36,982
2020-03-17	28.45	28.45	26.65	27.70	257,208
2020-03-16	28.50	28.60	26.00	29.88	408,560
2020-03-13	29.90	31.30	28.80	27.68	124,579
2020-03-12	29.85	29.85	27.90	31.20	113,495
2020-03-11	31.35	31.70	31.25	31.58	209,932
2020-03-10	30.75	32.80	30.25	30.33	237,828
2020-03-09	33.40	33.40	29.55	34.03	422,539
2020-03-06	34.20	34.45	34.00	34.03	153,943
2020-03-05	36.15	36.25	35.25	36.45	109,966
2020-03-04	35.85	36.90	35.35	36.88	138,324
2020-03-03	36.10	37.20	36.00	35.75	135,449
2020-03-02	36.95	37.25	35.00	36.08	107,794
2020-02-28	37.10	37.10	35.90	37.80	124,932
2020-02-27	38.40	38.60	37.55	39.18	93,383
2020-02-26	39.00	39.05	38.55	39.00	29,621
2020-02-25	39.75	39.75	39.05	39.85	126,264
2020-02-24	40.75	40.80	39.70	40.98	89,608
2020-02-21	40.90	41.05	40.80	40.98	71,673
2020-02-20	41.80	41.80	41.10	41.18	118,704
2020-02-19	41.90	42.30	41.80	42.18	107,072
2020-02-18	40.85	41.35	40.70	41.18	83,682
2020-02-17	41.30	41.40	41.15	41.33	28,749
2020-02-14	41.75	41.90	41.50	41.73	90,161
2020-02-13	41.00	41.45	40.85	41.33	146,247
2020-02-12	40.75	41.15	40.75	40.90	125,696
2020-02-11	40.90	40.95	40.50	40.65	132,493
2020-02-10	39.55	40.35	39.40	40.25	151,888
2020-02-07	40.05	40.10	39.65	39.83	93,749
2020-02-06	40.65	40.90	40.50	40.65	98,925
2020-02-05	40.15	40.65	40.15	40.53	215,272
2020-02-04	39.65	40.15	39.40	40.10	201,027
2020-02-03	38.10	39.10	37.95	38.80	198,291
2020-01-31	39.85	39.90	39.15	40.18	148,425
2020-01-30	40.35	40.35	39.90	40.18	135,247
2020-01-29	41.05	41.40	40.90	41.08	123,124
2020-01-28	41.60	41.65	40.80	41.10	102,461
2020-01-27	42.20	42.25	41.45	41.53	124,827
2020-01-24	42.60	42.75	42.20	42.25	143,084
2020-01-23	42.85	42.85	42.45	42.60	193,437
2020-01-22	43.20	43.20	42.90	42.93	128,665
2020-01-21	43.15	43.30	42.95	43.10	59,809
2020-01-20	43.35	43.40	43.00	43.05	73,738
2020-01-17	44.40	45.75	44.35	45.43	204,052
2020-01-16	43.35	44.00	43.15	43.98	271,300
2020-01-15	42.90	43.30	42.75	43.18	91,823
2020-01-14	43.00	43.35	42.90	43.23	62,787
2020-01-13	43.40	43.60	43.20	43.40	62,146
2020-01-10	43.35	43.40	43.20	43.33	43,293
2020-01-09	43.15	43.60	43.00	43.43	137,957
2020-01-08	42.15	42.45	42.05	42.35	118,486
2020-01-07	42.20	42.85	42.10	42.78	150,905
2020-01-06	41.80	42.05	41.50	41.93	87,286
2020-01-03	42.80	42.80	42.50	42.58	95,420
2020-01-02	43.05	43.15	42.90	42.95	68,723
2020-01-01	42.90	42.90	42.50	42.50	0
2019-12-31	42.90	42.90	42.35	42.50	15,415
2019-12-30	43.05	43.45	43.00	43.28	45,165
2019-12-27	43.10	43.30	42.85	43.15	40,980
2019-12-25	43.55	43.55	43.08	43.08	0
2019-12-24	43.55	43.55	42.95	43.08	81,255
2019-12-23	43.75	44.00	43.65	43.70	312,284
2019-12-20	44.90	45.00	44.55	44.70	425,998
2019-12-19	44.70	45.40	44.65	45.18	65,810
2019-12-18	44.00	44.25	43.95	44.08	184,193
2019-12-17	44.15	44.15	43.80	43.88	229,514
2019-12-16	44.40	44.50	44.10	44.30	256,012
2019-12-13	44.45	45.10	44.45	44.90	234,365
2019-12-12	44.15	44.70	44.15	44.58	141,042
2019-12-11	43.70	44.30	43.70	44.23	158,193
2019-12-10	43.95	44.05	43.65	43.85	284,528
2019-12-09	44.05	44.30	43.85	44.10	59,832
2019-12-06	43.55	43.75	43.20	43.23	70,998
2019-12-05	43.70	43.80	43.15	43.43	99,160
2019-12-04	42.90	43.55	42.80	43.43	39,991
2019-12-03	43.95	44.10	43.45	43.60	187,498
2019-12-02	44.10	44.60	44.00	44.28	131,005
2019-11-29	43.35	43.35	43.00	43.28	99,045
2019-11-28	44.15	44.35	43.95	44.15	41,566
2019-11-27	43.65	44.10	43.60	44.03	104,325
2019-11-26	43.65	43.85	43.15	43.28	526,428
2019-11-25	43.30	43.90	43.30	43.88	132,713
2019-11-22	43.05	43.35	42.85	43.20	89,986
2019-11-21	42.90	43.00	42.60	42.90	55,187
2019-11-20	43.45	43.45	42.65	42.83	184,990
2019-11-19	41.90	43.60	41.70	43.45	347,864
2019-11-18	40.60	40.70	40.40	40.63	90,458
2019-11-15	41.10	41.10	40.65	40.93	86,745
2019-11-14	40.50	40.60	40.20	40.53	104,088
2019-11-13	40.60	40.85	40.35	40.78	94,685
2019-11-12	39.70	39.75	39.50	39.60	31,961
2019-11-11	39.75	39.90	39.65	39.83	33,675
2019-11-08	40.70	40.70	40.15	40.20	41,569
2019-11-07	40.45	41.20	40.45	41.08	93,452
2019-11-06	40.50	40.60	40.00	40.28	55,029
2019-11-05	40.75	40.95	40.55	40.63	109,843
2019-11-04	40.90	41.45	40.85	41.38	119,051
2019-11-01	40.60	41.50	40.60	41.38	70,026
2019-10-31	41.15	41.30	40.95	41.05	86,379
2019-10-30	41.25	41.80	41.00	41.63	77,805
2019-10-29	41.35	41.50	40.90	40.78	104,319
2019-10-28	40.60	40.80	40.50	40.78	67,922
2019-10-25	39.90	40.50	39.55	40.50	108,237
2019-10-24	39.05	40.75	39.05	40.33	327,144
2019-10-23	39.40	39.45	38.75	38.93	126,034
2019-10-22	40.05	40.05	39.30	39.70	61,046
2019-10-21	39.45	40.60	39.45	39.70	65,094
2019-10-18	39.70	39.90	39.40	39.70	244,815
2019-10-17	38.45	39.20	38.45	39.13	197,063
2019-10-16	38.00	38.40	37.85	38.30	71,819
2019-10-15	38.00	38.05	37.70	37.85	32,014
2019-10-14	38.00	38.05	37.65	37.85	148,572
2019-10-11	37.70	37.95	37.40	37.78	161,643
2019-10-10	37.95	38.10	37.75	37.05	161,972
2019-10-09	36.20	37.25	36.20	37.05	118,914
2019-10-08	36.75	36.75	36.40	36.53	120,991
2019-10-07	36.70	36.85	36.50	36.63	113,037
2019-10-04	37.10	37.10	36.30	36.55	144,431
2019-10-03	36.40	36.75	36.35	36.55	295,025
2019-10-02	36.15	36.15	35.45	35.63	217,767
2019-10-01	37.25	37.25	36.10	36.18	306,761
2019-09-30	37.00	37.35	36.70	37.20	182,796
2019-09-27	36.80	36.90	36.60	36.78	168,807
2019-09-26	36.20	36.40	36.00	36.13	250,138
2019-09-25	36.00	36.30	35.55	36.23	178,569
2019-09-24	36.10	36.30	35.70	36.00	116,385
2019-09-23	35.10	35.15	34.60	34.83	268,181
2019-09-20	35.10	35.50	34.75	35.30	250,306
2019-09-19	33.20	33.20	32.70	32.90	103,001
2019-09-18	33.45	33.80	33.45	33.73	84,477
2019-09-17	33.25	33.40	32.90	33.38	98,869
2019-09-16	33.60	33.70	33.50	33.58	35,733
2019-09-13	33.85	34.25	33.80	34.18	94,523
2019-09-12	34.05	34.05	33.45	33.80	236,110
2019-09-11	34.20	34.30	34.00	34.08	86,480
2019-09-10	33.80	33.85	33.65	33.78	22,740
2019-09-09	34.15	34.15	33.70	33.85	54,883
2019-09-06	33.70	34.05	33.60	33.88	91,674
2019-09-05	33.15	33.35	32.95	33.13	84,111
2019-09-04	33.15	33.40	32.80	33.23	48,732
2019-09-03	33.85	33.85	33.05	33.15	80,044
2019-09-02	34.25	34.50	34.25	34.40	69,341
2019-08-30	34.10	34.90	34.00	34.45	84,395
2019-08-29	34.40	34.80	34.25	34.75	49,974
2019-08-28	35.20	35.20	34.60	34.75	152,175
2019-08-27	35.30	35.45	34.70	35.35	182,153
2019-08-23	34.65	35.75	34.65	34.38	24,670
2019-08-22	34.65	34.65	34.25	34.38	28,800
2019-08-21	35.35	35.45	35.25	35.35	38,871
2019-08-20	35.55	35.60	35.10	35.45	56,509
2019-08-19	36.15	36.15	35.70	35.75	127,710
2019-08-16	36.00	36.25	35.70	36.03	56,894
2019-08-15	36.00	36.00	35.05	35.63	135,055
2019-08-14	36.15	36.20	35.65	35.78	71,689
2019-08-13	35.90	36.35	35.50	36.28	219,627
2019-08-12	33.30	34.50	33.25	34.20	225,036
2019-08-09	33.00	33.00	32.25	32.40	107,702
2019-08-08	31.20	32.65	31.20	32.48	139,581
2019-08-07	31.70	31.70	30.55	31.03	136,102
2019-08-06	31.85	32.10	31.45	31.50	83,658
2019-08-05	32.20	32.50	31.45	31.53	162,712
2019-08-02	34.20	34.20	33.45	33.60	59,252
2019-08-01	33.30	34.15	33.25	34.00	88,115
2019-07-31	34.10	34.15	33.50	33.63	180,880
2019-07-30	35.35	35.35	34.10	34.18	78,857
2019-07-29	35.00	35.35	35.00	35.10	25,942
2019-07-26	35.10	35.35	35.05	35.33	69,905
2019-07-25	36.00	36.10	35.50	35.70	127,681
2019-07-24	36.55	36.65	36.40	36.53	32,458
2019-07-23	37.25	37.35	36.55	36.75	51,513
2019-07-22	36.50	37.25	36.15	37.15	182,915
2019-07-19	36.45	36.80	35.75	36.73	101,300
2019-07-18	36.75	36.75	36.45	36.68	46,841
2019-07-17	37.15	37.20	37.00	37.18	37,121
2019-07-16	37.25	37.45	37.15	37.40	54,920
2019-07-15	36.90	37.10	36.85	37.05	63,846
2019-07-12	37.35	37.55	36.90	37.08	113,969
2019-07-11	37.45	37.45	37.20	37.23	56,673
2019-07-10	37.10	37.35	36.80	37.20	77,930
2019-07-09	36.90	37.20	36.80	37.10	241,601
2019-07-08	36.60	36.70	36.10	36.20	494,267
2019-07-05	37.15	37.25	36.45	36.53	43,671
2019-07-04	37.35	37.55	37.20	37.40	37,427
2019-07-03	37.15	37.30	37.05	37.18	33,882
2019-07-02	36.80	37.20	36.75	37.15	32,145
2019-07-01	36.80	36.90	36.65	36.85	28,210
2019-06-28	36.65	36.85	36.15	36.18	55,029
2019-06-27	37.15	37.35	36.80	36.85	93,921
2019-06-26	37.40	37.45	37.15	37.20	49,992
2019-06-25	36.70	37.50	36.60	37.38	115,744
2019-06-24	36.30	36.50	36.20	36.40	53,953
2019-06-21	36.95	36.95	36.65	37.50	33,076
2019-06-20	36.85	37.70	36.85	37.50	88,363
2019-06-19	36.85	36.90	36.15	36.60	116,477
2019-06-18	36.75	36.90	36.50	36.75	237,738
2019-06-17	37.20	37.30	36.55	36.70	173,487
2019-06-14	38.00	38.15	37.70	37.78	33,638
2019-06-13	38.05	38.40	38.00	38.10	44,518
2019-06-12	38.50	38.85	38.50	38.63	47,594
2019-06-11	38.40	38.60	38.25	38.43	125,680
2019-06-10	38.25	38.25	37.95	38.20	72,866
2019-06-07	38.00	38.30	37.85	38.25	31,934
2019-06-06	38.70	38.85	38.40	38.63	69,170
2019-06-05	39.10	39.40	39.10	39.23	100,147
2019-06-04	39.55	39.55	39.20	39.33	206,420
2019-06-03	38.90	39.70	38.70	39.60	95,674
2019-05-31	38.05	38.55	37.95	38.40	134,734
2019-05-30	38.00	38.55	37.90	38.40	494,577
2019-05-29	37.90	37.90	37.15	37.68	90,891
2019-05-28	38.35	38.35	37.60	38.18	462,714
2019-05-24	38.50	38.90	38.25	38.55	119,467
2019-05-23	39.50	39.50	38.10	38.53	156,255
2019-05-22	38.65	39.00	38.40	38.60	143,281
2019-05-21	38.70	38.95	38.15	38.48	201,540
2019-05-20	38.00	38.40	37.80	38.28	178,872
2019-05-17	36.25	36.45	35.90	36.28	68,509
2019-05-16	35.80	36.50	35.65	36.45	113,153
2019-05-15	36.30	36.30	35.25	35.48	85,446
2019-05-14	35.35	36.00	35.25	35.78	156,969
2019-05-13	35.55	35.55	34.25	34.55	82,330
2019-05-10	36.35	36.40	35.25	35.38	144,735
2019-05-09	36.25	36.25	35.05	35.13	156,026
2019-05-08	38.10	38.10	37.00	37.15	301,242
2019-05-07	39.90	39.90	38.45	38.68	300,788
2019-05-03	41.00	41.15	40.75	41.08	686,008
2019-05-02	40.60	40.75	40.25	40.53	232,113
2019-05-01	40.40	40.40	40.15	40.25	23,093
2019-04-30	39.90	40.50	39.90	40.13	212,904
2019-04-29	40.25	40.45	40.00	40.38	66,089

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150