Fln Angl Hy Cp Share History

Fln Angl Hy Cp Share Price history. The following table shows end-of-day data RISE historical share prices for Fln Angl Hy Cp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	422.35	422.35	422.30	420.73	5,743
2024-05-16	422.40	422.40	422.40	422.73	5,738
2024-05-15	422.63	422.63	422.35	422.35	4,719
2024-05-14	422.65	422.65	422.63	422.63	3,019
2024-05-13	422.95	423.05	422.95	422.65	4,642
2024-05-10	424.30	424.30	423.83	423.83	3,643
2024-05-09	425.30	425.30	424.30	424.30	682
2024-05-08	424.23	425.30	424.23	425.30	14,526
2024-05-07	424.50	424.50	424.25	424.23	11,418
2024-05-06	422.70	422.70	422.70	422.70	0
2024-05-03	419.10	421.00	419.10	422.70	10,961
2024-05-02	419.65	421.40	419.35	420.75	217,096
2024-05-01	420.00	421.65	420.00	419.13	7,323
2024-04-30	418.30	418.30	418.30	418.33	4,991
2024-04-29	417.45	417.45	417.45	418.58	6,155
2024-04-26	417.68	420.45	417.68	420.45	4,011
2024-04-25	421.45	421.45	417.68	417.68	932
2024-04-24	422.93	422.93	421.45	421.45	3,575
2024-04-23	424.25	424.25	424.25	422.93	1,037
2024-04-22	424.25	424.95	424.25	424.18	3,725
2024-04-19	419.85	420.70	419.85	420.58	11,898
2024-04-18	417.45	419.30	417.45	418.63	1,159
2024-04-17	418.20	418.20	418.20	418.55	4,004
2024-04-16	421.15	421.15	418.05	418.38	10,674
2024-04-15	422.85	422.85	420.35	419.88	20,744
2024-04-12	419.63	421.28	419.63	421.28	6,671
2024-04-11	422.35	422.35	420.55	419.63	3,832
2024-04-10	418.60	420.55	418.60	421.18	1,311
2024-04-09	421.05	421.05	419.75	419.80	9,019
2024-04-08	420.80	420.80	420.45	420.00	4,275
2024-04-05	419.75	419.75	419.75	420.35	419
2024-04-04	418.20	418.20	418.20	419.50	4,484
2024-04-03	419.95	419.95	419.53	419.53	8,659
2024-04-02	420.35	420.35	419.95	419.95	3,086
2024-04-01	420.35	420.35	420.35	420.35	0
2024-03-29	420.35	420.35	420.35	420.35	0
2024-03-28	421.60	421.60	421.60	420.35	4,490
2024-03-27	419.40	419.40	419.40	420.50	1,979
2024-03-26	420.15	420.28	420.15	420.28	68
2024-03-25	421.05	421.05	420.15	420.15	1,416
2024-03-22	420.18	421.05	420.18	421.05	7,549
2024-03-21	420.70	420.70	420.70	420.18	4,045
2024-03-20	416.40	416.40	416.40	416.60	5,390
2024-03-19	416.30	416.30	414.40	415.70	246,489
2024-03-18	415.50	415.50	414.90	414.38	4,714
2024-03-15	414.45	414.45	414.45	413.88	2,715
2024-03-14	415.80	415.80	413.75	414.28	11,732
2024-03-13	414.63	414.63	414.40	414.40	2,937
2024-03-12	413.70	414.90	413.70	414.63	283
2024-03-11	411.75	412.75	411.75	413.23	2,300
2024-03-08	415.60	415.60	411.80	412.38	22,327
2024-03-07	415.10	415.15	414.80	414.60	7,796
2024-03-06	414.23	414.80	414.23	414.80	3,834
2024-03-05	415.05	415.05	414.23	414.23	4,953
2024-03-04	414.35	414.35	414.35	415.05	7,402
2024-03-01	416.90	416.90	416.90	416.43	2,917
2024-02-29	414.80	414.80	414.35	415.33	5,665
2024-02-28	412.95	413.95	412.95	414.70	37,028
2024-02-27	414.55	414.55	414.55	413.70	1,135
2024-02-26	416.35	416.35	415.50	414.53	2,051
2024-02-23	415.10	415.50	414.10	415.08	3,254
2024-02-22	415.30	415.85	415.30	415.85	1,011
2024-02-21	414.45	415.05	414.45	415.30	4,204
2024-02-20	415.48	415.48	414.25	414.25	5,855
2024-02-19	415.85	415.85	415.70	415.48	11,538
2024-02-16	415.63	415.63	415.35	415.35	710
2024-02-15	417.35	417.35	415.00	415.63	8,833
2024-02-14	413.63	415.88	413.63	415.88	14,318
2024-02-13	416.05	416.05	413.63	413.63	5,205
2024-02-12	415.95	416.90	415.55	416.05	6,479
2024-02-09	415.70	415.70	415.33	415.33	5,921
2024-02-08	415.43	415.70	415.43	415.70	3,141
2024-02-07	415.65	415.65	414.80	415.43	1,538
2024-02-06	416.40	416.40	416.40	415.83	2,607
2024-02-05	416.85	417.80	416.50	417.18	222,242
2024-02-02	415.75	415.75	415.75	416.70	2,396
2024-02-01	414.98	415.08	414.98	415.08	11,422
2024-01-31	414.45	414.45	414.45	414.98	4,259
2024-01-30	416.85	416.85	416.85	416.65	10,402
2024-01-29	415.20	415.20	415.20	415.98	1,054
2024-01-26	416.05	416.05	414.00	415.20	1,457
2024-01-25	413.60	413.60	413.40	415.08	19,143
2024-01-24	413.30	413.30	413.30	413.68	14,475
2024-01-23	414.80	414.80	414.80	414.38	1,992
2024-01-22	413.68	413.68	413.45	413.45	97
2024-01-19	413.20	413.68	413.20	413.68	1,611
2024-01-18	413.70	413.70	413.20	413.20	2,589
2024-01-17	415.60	415.60	413.95	413.70	11,695
2024-01-16	415.55	417.50	415.55	416.65	8,028
2024-01-15	416.18	416.18	416.10	416.10	2,559
2024-01-12	415.68	416.18	415.68	416.18	45
2024-01-11	415.10	415.10	415.10	415.68	1,621
2024-01-10	415.90	416.35	415.90	415.50	3,992
2024-01-09	414.05	414.05	414.05	414.03	254
2024-01-08	412.28	412.53	412.28	412.53	486
2024-01-05	413.60	413.75	411.80	412.28	16,641
2024-01-04	414.63	414.63	413.80	413.80	56,367
2024-01-03	416.85	417.00	415.05	414.63	4,213
2024-01-02	417.55	417.55	416.70	417.93	1,224
2024-01-01	417.50	417.50	417.50	417.50	0
2023-12-29	417.58	417.58	417.50	417.50	703
2023-12-28	416.53	417.58	416.53	417.58	502
2023-12-27	416.75	416.75	416.75	416.53	221,114
2023-12-26	417.53	417.53	417.53	417.53	0
2023-12-25	417.53	417.53	417.53	417.53	0
2023-12-22	418.50	418.50	416.75	417.53	3,306
2023-12-21	416.40	418.55	416.40	418.28	3,865
2023-12-20	417.75	417.75	417.75	417.38	805
2023-12-19	413.95	413.95	413.50	413.55	8,078
2023-12-18	413.73	415.03	413.73	415.03	1,114
2023-12-15	414.55	414.55	414.55	413.73	6,015
2023-12-14	415.75	415.75	413.50	412.05	9,451
2023-12-13	421.38	423.60	421.38	423.60	564
2023-12-12	423.25	423.25	420.70	421.38	4,866
2023-12-11	422.05	422.05	421.25	421.25	13,150
2023-12-08	422.35	422.35	421.50	422.05	8,826
2023-12-07	420.95	421.20	420.95	421.20	6,032
2023-12-06	421.70	421.70	420.50	420.95	7,536
2023-12-05	419.55	419.55	418.00	419.83	204
2023-12-04	418.75	418.75	418.55	418.48	5,390
2023-12-01	416.65	416.65	416.65	417.45	3,222
2023-11-30	415.88	416.05	415.88	416.05	403
2023-11-29	415.20	415.20	415.20	415.88	13,522
2023-11-28	415.05	415.05	414.85	413.35	418
2023-11-27	413.05	413.05	413.05	413.98	2,794
2023-11-24	414.00	414.25	414.00	413.68	17,746
2023-11-23	417.73	417.73	415.83	415.83	20
2023-11-22	415.40	415.40	415.40	417.73	876
2023-11-21	416.43	416.43	415.45	415.45	14,783
2023-11-20	417.28	417.28	416.43	416.43	3,366
2023-11-17	417.35	418.15	417.35	417.28	16,205
2023-11-16	416.65	416.65	416.65	416.33	10,625
2023-11-15	416.25	416.90	415.35	415.48	11,358
2023-11-14	416.30	416.30	415.80	415.33	3,903
2023-11-13	417.85	417.85	416.90	416.78	31,208
2023-11-10	417.60	417.60	417.60	418.05	219,604
2023-11-09	416.43	416.80	416.43	416.80	20
2023-11-08	415.95	415.95	415.95	416.43	2,765
2023-11-07	414.85	415.00	414.85	415.33	4,906
2023-11-06	413.65	413.65	413.65	412.93	17,403
2023-11-03	415.15	415.15	412.90	412.90	103
2023-11-02	412.15	415.00	412.00	415.15	16,258
2023-11-01	410.05	412.05	410.05	412.05	14,146
2023-10-31	408.28	410.05	408.28	410.05	8,427
2023-10-30	408.13	408.13	408.13	408.13	29
2023-10-27	407.33	408.13	407.33	408.13	13
2023-10-26	407.28	407.33	407.28	407.33	5,365
2023-10-25	408.35	408.35	406.55	407.28	4,120
2023-10-24	404.80	407.10	404.80	407.10	3,997
2023-10-23	405.23	405.23	404.80	404.80	7,584
2023-10-20	406.63	406.63	405.23	405.23	7
2023-10-19	406.63	406.63	406.63	406.63	6,897
2023-10-18	407.48	407.48	406.63	406.63	660
2023-10-17	409.00	409.00	409.00	407.48	155
2023-10-16	406.95	409.15	406.95	407.90	9,378
2023-10-13	407.65	409.80	407.65	409.55	28,045
2023-10-12	405.53	406.80	405.53	406.80	622
2023-10-11	407.28	407.28	405.53	405.53	5,711
2023-10-10	408.25	408.25	408.25	407.28	88
2023-10-09	404.95	407.30	404.95	406.63	6,340
2023-10-06	406.90	406.90	405.75	405.63	10,369
2023-10-05	407.75	407.78	407.75	407.78	185
2023-10-04	408.30	408.30	408.30	407.75	1,617
2023-10-03	412.15	412.15	411.25	410.78	7,598
2023-10-02	411.45	411.45	411.45	411.68	855
2023-09-29	411.08	412.88	411.08	412.88	2,405
2023-09-28	412.73	412.73	411.08	411.08	596
2023-09-27	413.95	413.95	413.95	412.73	4,448
2023-09-26	413.55	413.55	412.45	413.00	6,120
2023-09-25	413.25	413.25	413.20	413.20	3,623
2023-09-22	412.15	412.15	412.15	413.25	4,447
2023-09-21	411.85	412.45	411.55	411.55	4,629
2023-09-20	410.05	411.13	410.05	411.13	19,382
2023-09-19	410.30	410.45	410.10	410.05	44,186
2023-09-18	412.10	412.10	412.05	410.18	10
2023-09-15	410.00	410.20	410.00	410.43	1,555
2023-09-14	410.50	410.50	408.00	411.48	7,993
2023-09-13	407.60	408.50	407.60	407.95	3,257
2023-09-12	409.25	409.25	407.70	408.13	5,243
2023-09-11	406.90	406.90	406.90	407.13	1,545
2023-09-08	407.05	408.73	407.05	408.73	9,000
2023-09-07	404.85	407.55	404.25	407.05	2,717
2023-09-06	404.78	405.28	404.78	405.28	27
2023-09-05	404.00	405.50	404.00	404.78	94,597
2023-09-04	404.65	404.65	404.40	404.40	0
2023-09-01	403.30	405.00	403.30	404.65	4,443
2023-08-31	402.68	403.63	402.68	403.63	483
2023-08-30	405.15	405.15	402.68	402.68	1,493
2023-08-29	404.35	404.35	404.35	405.15	5,162
2023-08-28	402.63	402.63	402.63	402.63	0
2023-08-25	401.15	402.63	401.15	402.63	16
2023-08-24	400.35	401.15	400.35	401.15	0
2023-08-23	397.78	400.35	397.78	400.35	137
2023-08-22	397.35	397.78	397.35	397.78	820
2023-08-21	398.60	398.60	396.75	397.35	932
2023-08-18	397.45	397.50	397.45	398.43	3,836
2023-08-17	400.13	400.13	398.00	398.00	4
2023-08-16	399.95	399.95	399.95	400.13	1,465
2023-08-15	400.05	400.05	400.05	400.68	1,076
2023-08-14	403.55	403.55	403.55	402.85	5,567
2023-08-11	404.40	404.40	402.45	402.45	136
2023-08-10	402.90	402.90	402.90	404.40	2,125
2023-08-09	403.05	403.05	403.00	403.08	236,409
2023-08-08	401.45	402.08	401.45	402.08	814
2023-08-07	401.70	401.70	401.45	401.45	1,904
2023-08-04	402.10	402.25	402.10	401.70	7,253
2023-08-03	400.45	402.50	400.45	400.48	2,916
2023-08-02	401.55	401.55	401.10	401.10	657
2023-08-01	401.25	401.85	401.25	401.55	231,152
2023-07-31	400.05	400.05	399.83	399.83	1,105
2023-07-28	399.25	399.25	399.25	400.05	568
2023-07-27	401.25	401.25	400.40	400.30	227,517
2023-07-26	396.80	397.00	396.80	396.28	470,085
2023-07-25	399.70	399.70	399.70	398.83	542
2023-07-24	401.00	401.45	401.00	400.80	12,633
2023-07-21	401.85	401.85	400.80	400.43	2,309
2023-07-20	401.98	401.98	401.30	401.30	10,409
2023-07-19	401.75	401.75	401.75	401.98	3,438
2023-07-18	396.70	396.70	396.70	396.50	87
2023-07-17	394.85	394.85	394.63	394.63	1,119
2023-07-14	394.90	394.90	394.55	394.85	9,411
2023-07-13	397.25	397.25	396.30	395.33	13,637
2023-07-12	395.90	395.90	395.90	396.63	6,603
2023-07-11	395.68	395.68	395.33	395.33	165
2023-07-10	395.05	395.95	395.05	395.68	20,236
2023-07-07	396.20	396.20	394.85	394.73	3,846
2023-07-06	396.15	396.25	396.15	396.08	23,007
2023-07-05	398.35	398.35	398.30	398.45	31,917
2023-07-04	400.60	400.60	398.93	398.93	145
2023-07-03	399.78	400.60	399.78	400.60	976
2023-06-30	401.03	401.03	399.78	399.78	2,254
2023-06-29	400.55	400.55	400.45	401.03	262,855
2023-06-28	397.40	398.15	397.40	400.85	1,182,842
2023-06-27	396.95	396.95	396.95	397.30	495
2023-06-26	396.73	396.95	396.73	396.95	6,179
2023-06-23	397.40	397.40	397.40	396.73	156
2023-06-22	397.40	397.40	397.40	397.13	5,182
2023-06-21	398.50	398.50	398.50	397.65	11,451
2023-06-20	396.55	398.08	396.55	398.08	5,056
2023-06-19	396.40	396.55	396.40	396.55	825
2023-06-16	396.70	396.70	395.75	396.40	2,597
2023-06-15	397.80	397.80	397.30	397.15	202,888
2023-06-14	407.95	409.05	407.90	407.90	9,096
2023-06-13	412.60	412.60	410.65	410.65	1,726
2023-06-12	412.15	412.15	412.15	412.60	2,015
2023-06-09	411.40	411.40	410.73	410.73	2,378
2023-06-08	413.05	413.05	412.25	411.40	1,018
2023-06-07	414.65	414.65	413.35	413.35	2,919
2023-06-06	414.48	414.65	414.48	414.65	99
2023-06-05	413.15	414.48	413.15	414.48	1,208
2023-06-02	410.20	413.15	410.20	413.15	4
2023-06-01	409.50	409.50	409.50	410.20	847
2023-05-31	416.45	416.45	416.45	411.60	218
2023-05-30	413.75	413.75	413.75	413.20	637
2023-05-29	414.25	414.25	414.25	414.25	0
2023-05-26	412.60	412.60	412.60	414.25	1,131
2023-05-25	411.78	413.53	411.78	413.53	42
2023-05-24	411.55	411.85	411.55	411.78	210,749
2023-05-23	412.28	412.28	411.88	411.88	2,158
2023-05-22	411.30	411.30	411.30	412.28	1,767
2023-05-19	412.25	412.25	412.25	411.33	2,641
2023-05-18	410.95	410.95	410.95	411.25	1,794
2023-05-17	410.18	410.18	409.63	409.63	983
2023-05-16	409.80	410.18	409.80	410.18	50
2023-05-15	410.35	410.35	410.30	409.80	9,599
2023-05-12	411.88	412.15	411.88	412.15	2,682
2023-05-11	409.05	409.05	409.05	411.88	1,197
2023-05-10	408.45	408.45	408.45	408.75	878
2023-05-09	408.45	408.45	407.78	407.78	91
2023-05-08	408.45	408.45	408.45	408.45	0
2023-05-05	409.20	409.20	408.45	408.45	644
2023-05-04	412.50	412.50	409.20	409.20	12
2023-05-03	412.25	412.25	412.25	412.50	2,324
2023-05-02	414.65	414.65	412.90	412.90	4,025
2023-05-01	413.28	413.28	413.28	413.28	0
2023-04-28	414.05	414.05	414.05	413.28	7,351
2023-04-27	413.55	413.55	413.55	414.83	818
2023-04-26	416.65	416.65	415.05	415.10	1,345
2023-04-25	417.00	419.25	417.00	418.40	3,746
2023-04-24	417.45	417.45	417.45	416.88	1,556
2023-04-21	416.75	417.75	416.75	417.38	8,361
2023-04-20	416.60	416.60	415.88	415.88	3,016
2023-04-19	418.33	418.33	416.60	416.60	132
2023-04-18	418.55	418.55	418.33	418.33	4,580
2023-04-17	417.80	418.95	417.80	418.55	7,480
2023-04-14	417.10	417.90	417.10	418.30	236,771
2023-04-13	416.68	416.68	416.33	416.33	4,105
2023-04-12	417.60	417.65	417.60	416.68	11,328
2023-04-11	416.55	416.55	416.55	414.55	6,842
2023-04-10	414.23	414.23	414.23	414.23	0
2023-04-07	414.23	414.23	414.23	414.23	0
2023-04-06	412.83	414.23	412.83	414.23	1,248
2023-04-05	413.70	413.75	413.20	412.83	20,351
2023-04-04	414.15	414.15	414.15	413.50	907
2023-04-03	417.10	417.10	417.10	416.48	1,746
2023-03-31	412.33	415.23	412.33	415.23	163
2023-03-30	412.08	412.33	412.08	412.33	363
2023-03-29	409.68	412.08	409.68	412.08	311
2023-03-28	409.80	409.80	409.80	409.68	219,673
2023-03-27	412.75	412.75	412.20	412.48	200,506
2023-03-24	413.70	413.70	413.70	413.93	152
2023-03-23	415.43	415.43	414.90	414.90	272
2023-03-22	416.13	416.13	415.43	415.43	1,974
2023-03-21	415.25	415.35	415.25	416.13	9,386
2023-03-20	414.70	414.70	412.50	411.98	13,962
2023-03-17	415.40	415.40	413.85	413.63	3,064
2023-03-16	415.95	416.05	415.75	415.80	7,858
2023-03-15	415.00	415.95	412.45	415.85	4,428
2023-03-14	417.60	417.60	417.60	416.85	12,242
2023-03-13	415.95	415.95	415.50	416.18	2,066
2023-03-10	419.35	419.35	417.60	418.55	49,103
2023-03-09	425.15	425.20	425.15	424.23	9,278
2023-03-08	426.83	426.83	426.25	426.25	33
2023-03-07	425.75	427.15	425.75	426.83	22,399
2023-03-06	422.55	423.38	422.55	423.38	339
2023-03-03	420.78	422.55	420.78	422.55	6,968
2023-03-02	419.13	420.78	419.13	420.78	37
2023-03-01	420.60	420.60	420.60	419.13	838
2023-02-28	419.50	419.50	419.50	417.93	194
2023-02-27	421.05	421.05	421.05	420.28	412
2023-02-24	421.10	421.10	421.10	420.85	4,765
2023-02-23	418.90	421.00	418.90	420.10	3,723
2023-02-22	416.85	418.30	416.85	418.60	2,446
2023-02-21	423.05	423.05	418.00	416.68	2,144
2023-02-20	422.75	423.03	422.75	423.03	1,070
2023-02-17	423.83	423.83	422.75	422.75	9
2023-02-16	424.80	425.00	424.00	423.83	25,461
2023-02-15	422.85	422.85	422.85	424.70	998
2023-02-14	421.85	421.85	421.10	420.68	216
2023-02-13	423.50	423.50	422.25	422.35	2,240
2023-02-10	423.40	423.60	423.00	423.90	15,007
2023-02-09	425.05	425.05	425.05	424.70	1,139
2023-02-08	428.80	428.80	426.90	426.90	976
2023-02-07	429.70	429.70	429.40	428.80	1,287
2023-02-06	427.55	428.30	427.55	428.60	5,629
2023-02-03	427.00	430.55	427.00	430.05	5,702
2023-02-02	425.45	425.45	425.45	427.05	1,195
2023-02-01	418.33	419.95	418.33	419.95	61
2023-01-31	416.55	417.95	416.55	418.33	9,087
2023-01-30	414.60	414.60	414.60	415.43	2,973
2023-01-27	416.53	416.53	416.40	416.40	38
2023-01-26	416.05	416.05	416.05	416.53	3,735
2023-01-25	417.30	417.30	415.20	416.50	9,980
2023-01-24	416.10	418.90	416.10	417.63	2,039
2023-01-23	418.10	418.10	417.15	417.43	1,937
2023-01-20	417.10	417.10	415.45	416.03	7,880
2023-01-19	418.35	418.35	415.83	415.83	321
2023-01-18	418.50	418.50	418.50	418.35	13,740
2023-01-17	422.50	422.50	420.00	420.00	8,069
2023-01-16	422.35	422.35	422.30	422.50	4,954
2023-01-13	422.60	422.60	422.20	422.50	11,457
2023-01-12	421.78	422.10	421.78	422.10	2,834
2023-01-11	417.83	421.78	417.83	421.78	10,589
2023-01-10	417.35	417.35	417.35	417.83	13,693
2023-01-09	417.60	417.60	417.60	417.88	4,523
2023-01-06	419.08	419.15	419.08	419.15	18,984
2023-01-05	416.65	417.85	416.65	419.08	32,980
2023-01-04	414.95	414.95	414.95	415.73	707
2023-01-03	412.70	419.00	412.70	415.13	7,175
2023-01-02	412.95	412.95	412.95	412.95	0
2022-12-30	413.90	415.00	413.90	412.95	5,692
2022-12-29	411.95	411.95	411.95	411.30	1,564
2022-12-28	413.60	413.60	412.23	412.23	39
2022-12-27	413.60	413.60	413.60	413.60	0
2022-12-26	413.60	413.60	413.60	413.60	0
2022-12-23	414.05	414.05	414.05	413.60	91
2022-12-22	413.65	414.45	413.65	414.45	371
2022-12-21	409.75	413.00	409.75	413.65	1,483
2022-12-20	409.55	409.80	409.55	408.75	2,991
2022-12-19	410.65	410.65	408.93	408.93	1,332
2022-12-16	410.65	410.65	409.15	410.65	35,048
2022-12-15	407.70	407.70	407.70	409.58	4,364
2022-12-14	418.45	418.45	418.45	417.60	4,682
2022-12-13	416.60	418.00	416.60	418.00	474
2022-12-12	417.15	417.15	417.15	416.60	1,239
2022-12-09	414.60	414.60	414.60	415.30	477
2022-12-08	419.25	419.25	419.25	417.68	3,987
2022-12-07	418.10	418.10	418.10	417.30	1,948
2022-12-06	418.70	418.70	416.15	415.60	16,789
2022-12-05	417.05	417.05	417.05	418.45	27,024
2022-12-02	416.80	416.80	416.65	415.98	4,972
2022-12-01	417.25	418.10	416.30	417.18	1,796
2022-11-30	417.85	421.60	417.85	420.65	736
2022-11-29	418.15	418.15	417.95	417.95	14,508
2022-11-28	418.60	418.65	418.30	418.15	17,321
2022-11-25	418.30	418.95	418.30	417.75	8,935
2022-11-24	417.00	417.60	417.00	417.30	9,618
2022-11-23	421.45	421.45	421.45	418.00	4,765
2022-11-22	419.85	420.00	419.75	420.83	16,406
2022-11-21	421.35	421.35	421.35	421.20	365
2022-11-18	417.70	419.15	417.70	418.75	223,649
2022-11-17	419.95	419.95	418.55	420.23	21,177
2022-11-16	421.60	422.65	420.70	420.38	2,323
2022-11-15	420.40	420.85	420.40	420.30	22,774
2022-11-14	423.13	424.58	423.13	424.58	24,666
2022-11-11	424.75	424.75	423.30	423.13	11,212
2022-11-10	424.00	424.00	424.00	424.90	2,918
2022-11-09	424.60	424.60	424.60	426.38	1,911
2022-11-08	424.45	424.45	424.45	422.90	6,670
2022-11-07	425.00	425.00	425.00	425.00	3,693
2022-11-04	428.05	429.50	428.05	428.00	1,914
2022-11-03	426.15	426.85	425.50	427.58	17,349
2022-11-02	423.05	423.05	422.75	422.75	1,121
2022-11-01	422.45	422.45	422.45	423.05	529
2022-10-31	421.38	421.38	420.88	420.88	1,704
2022-10-28	423.50	423.50	423.50	421.38	8,537
2022-10-27	418.33	419.58	418.33	419.58	1,702
2022-10-26	417.55	418.80	417.55	418.33	4,010
2022-10-25	423.05	423.05	423.05	421.10	5,399
2022-10-24	423.28	423.28	422.63	422.63	1,906
2022-10-21	421.98	423.28	421.98	423.28	454
2022-10-20	421.70	421.70	421.70	421.98	28,563
2022-10-19	425.20	425.20	424.80	424.43	17,886
2022-10-18	423.00	423.00	423.00	424.88	612
2022-10-17	422.38	422.38	418.25	418.25	992
2022-10-14	422.70	424.15	421.15	422.38	18,426
2022-10-13	425.90	425.90	422.65	419.15	490
2022-10-12	427.20	427.20	427.20	427.23	1,321
2022-10-11	429.13	429.13	426.38	426.38	1,214
2022-10-10	431.20	431.20	429.13	429.13	322
2022-10-07	428.80	428.80	428.80	431.20	2,000
2022-10-06	430.05	432.80	430.05	432.80	26
2022-10-05	431.20	431.20	431.20	430.05	1,738
2022-10-04	430.45	430.45	427.70	427.85	13,762
2022-10-03	427.60	427.65	425.30	426.73	234,733
2022-09-30	430.98	432.55	430.98	432.55	5,997
2022-09-29	435.00	435.00	435.00	430.98	580
2022-09-28	442.25	444.80	442.25	443.10	31,380
2022-09-27	440.85	443.20	440.85	442.23	1,874
2022-09-26	444.50	444.50	444.50	440.50	1,712
2022-09-23	430.75	438.93	430.75	438.93	769
2022-09-22	433.15	433.15	433.15	430.75	384
2022-09-21	431.65	434.33	431.65	434.33	345
2022-09-20	432.80	432.80	432.80	431.65	1,761
2022-09-19	431.85	431.85	431.85	431.85	0
2022-09-16	432.43	432.43	431.85	431.85	2,304
2022-09-15	430.83	432.43	430.83	432.43	96
2022-09-14	432.60	432.60	430.83	430.83	50
2022-09-13	434.20	434.20	433.55	432.60	828
2022-09-12	434.30	434.75	434.15	433.65	8,099
2022-09-09	437.35	437.35	437.15	436.40	4,675
2022-09-08	438.30	438.30	438.30	436.73	176
2022-09-07	432.95	434.50	432.95	433.80	4,729
2022-09-06	429.60	430.95	429.60	430.10	8,716
2022-09-05	431.20	431.20	431.20	430.75	780
2022-09-02	431.60	434.70	431.60	433.75	1,267
2022-09-01	426.20	426.20	426.20	427.83	3,521
2022-08-31	428.50	428.50	428.50	428.00	3,920
2022-08-30	429.65	430.00	425.35	427.58	57,323
2022-08-29	428.30	428.30	428.30	428.30	0
2022-08-26	431.35	431.35	431.35	428.30	82
2022-08-25	428.15	428.15	428.15	429.28	1,434
2022-08-24	426.50	428.25	426.50	428.93	17,262
2022-08-23	426.95	426.95	426.33	426.33	2
2022-08-22	428.85	428.85	426.95	426.95	56
2022-08-19	427.63	428.85	427.63	428.85	1
2022-08-18	425.55	426.65	425.55	427.63	11,719
2022-08-17	427.13	427.13	426.43	426.43	1,258
2022-08-16	430.28	430.28	427.13	427.13	215
2022-08-15	430.80	430.80	430.80	430.28	1,911
2022-08-12	429.45	429.70	429.45	428.80	454
2022-08-11	425.10	427.33	425.10	427.33	5
2022-08-10	425.93	425.93	425.10	425.10	622
2022-08-09	427.10	427.10	427.00	425.93	779
2022-08-08	425.85	425.85	425.85	427.58	1,113
2022-08-05	425.38	426.15	425.38	426.15	26
2022-08-04	424.45	426.25	424.45	425.38	1,896
2022-08-03	419.98	423.90	419.98	423.90	530
2022-08-02	420.45	420.45	420.45	419.98	708
2022-08-01	421.15	421.15	420.30	420.30	214
2022-07-29	420.15	421.15	420.15	421.15	3,060
2022-07-28	417.70	417.70	417.70	420.15	1,530
2022-07-27	417.10	419.15	417.10	418.93	3,010
2022-07-26	419.20	419.20	415.65	416.43	200,152
2022-07-25	420.50	420.50	420.50	420.25	231
2022-07-22	423.10	423.10	422.95	421.38	2,504
2022-07-21	418.25	419.55	418.25	420.43	1,266
2022-07-20	420.75	420.75	420.00	421.20	9,523
2022-07-19	415.00	416.80	415.00	417.70	8,451
2022-07-18	416.05	416.05	416.05	415.25	619
2022-07-15	415.40	416.65	415.40	417.35	3,753
2022-07-14	412.55	413.15	412.55	413.15	5,706
2022-07-13	414.35	414.35	414.35	412.55	6,082
2022-07-12	415.10	415.20	415.10	415.20	6,023
2022-07-11	412.43	415.10	412.43	415.10	80
2022-07-08	414.00	414.00	414.00	412.43	1,941
2022-07-07	412.18	412.18	411.80	411.80	1,647
2022-07-06	410.48	412.18	410.48	412.18	36
2022-07-05	409.50	409.50	409.50	410.48	975
2022-07-04	409.60	409.60	407.38	407.38	1,248
2022-07-01	407.45	407.45	407.45	409.60	755
2022-06-30	403.80	405.20	402.60	403.28	12,000
2022-06-29	407.85	407.85	407.85	406.45	907
2022-06-28	408.00	409.50	408.00	407.83	2,279
2022-06-27	410.60	410.60	410.60	408.55	2,280
2022-06-24	406.90	407.85	406.90	409.28	3,291
2022-06-23	406.65	406.65	406.65	406.53	1,450
2022-06-22	405.50	405.50	405.50	404.50	1,718
2022-06-21	404.75	406.00	404.75	406.00	12
2022-06-20	405.70	406.15	404.70	404.75	13,444
2022-06-17	400.35	405.00	400.25	404.35	11,224
2022-06-16	420.63	420.63	398.10	398.10	2,229
2022-06-15	417.15	420.63	417.15	420.63	760
2022-06-14	410.70	419.05	410.70	417.15	4,327
2022-06-13	418.10	418.10	418.10	412.53	327
2022-06-10	420.60	420.60	420.60	420.38	3,928
2022-06-09	425.25	425.25	422.13	422.13	1,339
2022-06-08	426.50	426.50	426.50	425.25	2,886
2022-06-07	427.05	427.05	427.05	424.30	553
2022-06-06	430.28	430.28	426.68	426.68	957
2022-06-03	430.28	430.28	430.28	430.28	0
2022-06-02	430.28	430.28	430.28	430.28	0
2022-06-01	429.55	430.95	428.15	430.28	5,670
2022-05-31	427.80	427.80	427.80	427.35	1,082
2022-05-30	430.40	430.40	430.40	428.80	3,455
2022-05-27	427.05	427.05	427.05	427.73	26,346
2022-05-26	427.40	427.40	427.40	425.88	471
2022-05-25	423.50	423.50	423.50	422.78	17,876
2022-05-24	418.08	419.55	418.08	419.55	2
2022-05-23	416.50	416.50	416.50	418.08	3,109
2022-05-20	421.25	421.25	421.25	419.95	4,420
2022-05-19	416.55	416.55	416.35	417.38	2,995
2022-05-18	420.00	420.00	420.00	419.38	1,108
2022-05-17	421.90	422.30	421.00	421.38	6,615
2022-05-16	429.23	429.23	426.75	426.75	299
2022-05-13	430.85	430.85	426.90	429.23	95,173
2022-05-12	427.40	427.58	427.40	427.58	32
2022-05-11	427.10	427.80	426.25	427.40	4,521
2022-05-10	427.55	427.55	427.55	426.60	1,737
2022-05-09	424.85	424.85	424.85	424.85	46,896
2022-05-06	427.58	427.58	426.35	426.35	3,197
2022-05-05	429.05	429.05	428.15	427.58	1,634
2022-05-04	426.00	426.00	426.00	425.10	187
2022-05-03	425.30	426.88	425.30	426.88	924
2022-05-02	425.30	425.30	425.30	425.30	0
2022-04-29	427.00	427.00	425.85	425.30	23,135
2022-04-28	428.90	431.20	428.90	428.78	11,341
2022-04-27	426.00	426.95	426.00	427.20	3,459
2022-04-26	427.10	427.10	427.10	426.83	9,291
2022-04-25	424.35	425.15	424.35	424.28	5,801
2022-04-22	421.65	421.65	421.65	422.45	986
2022-04-21	420.13	420.13	420.05	420.05	680
2022-04-20	420.40	420.40	420.40	420.13	8,224
2022-04-19	420.55	420.55	420.55	420.30	11,168
2022-04-18	420.80	420.80	420.80	420.80	0
2022-04-15	420.80	420.80	420.80	420.80	0
2022-04-14	421.35	421.40	421.35	420.80	377
2022-04-13	423.88	423.88	422.28	422.28	5,228
2022-04-12	421.35	423.88	421.35	423.88	471
2022-04-11	423.40	423.40	421.15	421.35	2,615
2022-04-08	426.00	427.25	426.00	425.00	3,351
2022-04-07	426.40	426.40	425.80	425.33	12,390
2022-04-06	427.20	427.20	424.70	425.55	7,563
2022-04-05	428.55	428.55	428.55	427.70	1,041
2022-04-04	430.05	430.05	430.05	430.53	1,814
2022-04-01	430.35	430.35	430.35	429.90	6,585
2022-03-31	429.40	430.95	429.40	429.65	5,493
2022-03-30	431.00	431.00	428.70	429.18	7,730
2022-03-29	424.45	428.80	424.45	429.70	1,165
2022-03-28	424.95	426.55	424.95	425.85	3,383
2022-03-25	423.95	425.25	423.60	423.28	7,585
2022-03-24	424.40	424.40	424.40	423.35	3,928
2022-03-23	423.10	424.65	423.10	424.65	7,584
2022-03-22	427.65	427.65	423.10	423.10	1
2022-03-21	429.35	431.15	429.15	427.65	14,396
2022-03-18	429.85	429.85	427.45	427.45	488
2022-03-17	429.85	429.85	429.85	429.85	4,593
2022-03-16	426.20	426.20	426.20	427.38	890
2022-03-15	423.70	423.70	423.70	423.83	14,310
2022-03-14	423.15	423.15	423.15	423.20	7,695
2022-03-11	425.55	428.70	424.50	425.73	11,251
2022-03-10	425.60	425.60	425.60	424.98	3,526
2022-03-09	425.00	425.00	425.00	425.38	6,454
2022-03-08	425.10	427.00	424.85	424.63	10,894
2022-03-07	423.60	423.60	423.60	425.20	2,052
2022-03-04	426.75	426.75	426.75	427.10	4,132
2022-03-03	426.00	426.00	426.00	426.30	6,944
2022-03-02	427.58	427.58	426.80	426.80	83
2022-03-01	425.20	427.58	425.20	427.58	2,932
2022-02-28	423.05	426.00	423.05	425.20	3,364
2022-02-25	421.85	422.05	421.70	426.50	12,819
2022-02-24	416.30	422.65	416.30	421.58	5,037
2022-02-23	420.80	420.80	420.80	421.03	3,025
2022-02-22	420.40	420.85	420.15	420.10	3,789
2022-02-21	420.95	420.95	420.95	419.98	1,802
2022-02-18	420.90	421.40	419.10	420.83	7,785
2022-02-17	422.30	423.30	421.40	421.03	3,966
2022-02-16	423.80	423.80	421.90	421.90	164
2022-02-15	423.35	424.10	423.35	423.80	8,195
2022-02-14	425.65	425.65	425.65	422.68	2,012
2022-02-11	425.15	425.15	424.95	423.65	7,647
2022-02-10	426.50	426.50	426.50	425.63	9,963
2022-02-09	427.85	427.85	427.85	429.23	1,111
2022-02-08	427.40	427.40	427.10	427.88	2,774
2022-02-07	428.03	428.03	427.88	427.88	6,399
2022-02-04	430.15	431.80	429.40	428.03	7,264
2022-02-03	432.90	432.90	432.90	430.30	1,651
2022-02-02	434.45	434.45	433.85	433.08	3,293
2022-02-01	432.45	434.55	432.45	433.95	6,851
2022-01-31	436.10	436.10	434.00	433.70	1,606
2022-01-28	435.75	435.75	435.75	433.63	7,352
2022-01-27	438.35	438.35	438.35	437.45	7,813
2022-01-26	438.20	438.25	438.20	437.70	1,272
2022-01-25	437.42	437.42	437.10	437.10	883
2022-01-24	437.75	437.75	437.42	437.42	316
2022-01-21	436.28	437.75	436.28	437.75	2,064
2022-01-20	437.35	437.35	434.25	436.28	400,039
2022-01-19	439.40	439.40	439.40	436.85	5,637
2022-01-18	438.10	438.58	438.10	438.58	7,571
2022-01-17	438.15	438.15	438.10	438.10	1,172
2022-01-14	437.70	438.15	437.70	438.15	1,231
2022-01-13	438.20	438.20	437.70	437.70	3,537
2022-01-12	437.80	439.10	437.80	438.20	3,596
2022-01-11	440.90	440.90	440.90	439.23	17,462
2022-01-10	439.25	439.25	439.25	439.45	3,459
2022-01-07	441.35	441.35	441.35	440.70	400
2022-01-06	443.10	444.60	443.10	443.65	4,545
2022-01-05	448.60	448.60	445.60	444.95	676
2022-01-04	449.70	449.70	447.40	447.05	10,371
2022-01-03	448.35	448.35	448.35	448.35	0
2021-12-31	449.25	449.25	448.35	448.35	55
2021-12-30	447.50	447.50	446.45	449.25	1,676
2021-12-29	451.00	451.00	451.00	449.18	1,148
2021-12-28	451.20	451.20	451.20	451.20	0
2021-12-27	451.20	451.20	451.20	451.20	0
2021-12-24	451.90	451.90	451.90	451.20	4,866
2021-12-23	451.60	451.60	450.73	450.73	1,410
2021-12-22	453.45	453.45	451.60	451.60	26,105
2021-12-21	454.60	454.60	454.60	453.45	8,074
2021-12-20	452.85	453.73	452.85	453.73	7,570
2021-12-17	452.80	452.85	452.80	452.85	36
2021-12-16	455.10	455.10	452.90	452.80	13,128
2021-12-15	461.38	461.55	461.38	461.55	12,742
2021-12-14	463.00	463.20	463.00	461.38	6,045
2021-12-13	462.68	462.68	461.93	461.93	2,671
2021-12-10	463.63	463.63	462.68	462.68	7
2021-12-09	462.43	463.63	462.43	463.63	5
2021-12-08	463.80	463.80	463.80	462.43	166
2021-12-07	459.60	462.70	459.60	462.70	8,735
2021-12-06	460.35	460.35	459.05	459.60	213
2021-12-03	459.55	459.55	459.55	459.40	257
2021-12-02	455.35	455.35	454.00	456.78	2,181
2021-12-01	455.20	456.00	455.20	457.38	139,340
2021-11-30	456.00	458.60	456.00	457.35	6,109
2021-11-29	455.75	455.75	455.60	456.43	2,322
2021-11-26	455.40	455.40	455.40	453.78	1,742
2021-11-25	458.00	458.00	458.00	456.55	1
2021-11-24	457.60	457.60	457.60	456.63	34,049
2021-11-23	456.45	456.45	456.45	456.85	2,948
2021-11-22	456.65	457.18	456.65	457.18	1,816
2021-11-19	459.35	459.35	457.00	456.65	45,866
2021-11-18	457.33	457.33	457.03	457.03	494
2021-11-17	460.10	460.10	457.33	457.33	176
2021-11-16	458.70	458.70	458.60	460.10	7,970
2021-11-15	462.30	462.30	460.40	460.15	4,351
2021-11-12	463.35	463.35	463.00	462.28	1,250
2021-11-11	462.28	463.60	462.28	463.60	7,905
2021-11-10	460.95	462.28	460.95	462.28	8
2021-11-09	460.00	460.00	459.90	460.95	1,793
2021-11-08	458.85	459.05	458.85	460.33	3,828
2021-11-05	462.10	462.10	460.55	461.85	23,873
2021-11-04	451.35	459.30	451.35	459.68	5,281
2021-11-03	454.38	454.38	452.90	452.90	131
2021-11-02	453.60	453.60	453.60	454.38	7,186
2021-11-01	452.10	453.95	452.10	452.30	3,414
2021-10-29	451.90	451.90	451.90	452.13	5,259
2021-10-28	450.50	450.50	449.30	449.30	23
2021-10-27	449.00	450.50	449.00	450.50	3,395
2021-10-26	447.60	447.60	447.00	449.00	8,111
2021-10-25	449.50	449.50	449.50	448.53	1,974
2021-10-22	450.00	450.00	450.00	449.05	3,742
2021-10-21	446.95	447.53	446.95	447.53	1,764
2021-10-20	447.68	447.68	446.95	446.95	3,280
2021-10-19	448.45	448.45	448.45	447.68	389
2021-10-18	450.50	450.60	448.35	450.03	3,504
2021-10-15	449.35	449.60	449.25	448.95	3,519
2021-10-14	449.40	450.70	449.40	451.28	9,642
2021-10-13	451.45	451.45	451.20	450.20	3,686
2021-10-12	449.55	449.55	449.55	450.68	1,520
2021-10-11	451.15	451.15	451.15	450.83	2,192
2021-10-08	453.45	453.45	449.45	451.43	26,579
2021-10-07	452.40	452.40	452.40	452.53	443
2021-10-06	454.15	454.25	453.00	452.85	7,112
2021-10-05	453.35	453.35	453.35	453.20	6,461
2021-10-04	455.00	455.00	455.00	454.70	5,017
2021-10-01	461.90	461.90	455.95	456.78	28,747
2021-09-30	460.40	462.35	460.40	458.98	3,560
2021-09-29	459.00	461.78	459.00	461.78	4,038
2021-09-28	455.18	459.00	455.18	459.00	3,772
2021-09-27	457.15	457.15	455.18	455.18	2,114
2021-09-24	458.05	458.05	458.05	457.15	7,711
2021-09-23	458.50	458.70	458.50	456.03	18,721
2021-09-22	459.30	460.35	458.60	458.43	56,791
2021-09-21	456.70	458.35	456.70	457.55	3,942
2021-09-20	455.40	455.40	455.40	456.40	30,875
2021-09-17	456.50	456.50	456.50	455.45	4,717
2021-09-16	454.85	454.90	454.80	455.25	317,834
2021-09-15	452.80	453.30	452.80	453.30	2,190
2021-09-14	451.40	451.40	451.40	452.80	2,510
2021-09-13	452.63	452.63	452.63	452.63	5,075
2021-09-10	452.35	452.80	451.00	452.63	9,052
2021-09-09	453.55	453.55	452.55	452.00	6,280
2021-09-08	455.15	455.20	454.10	454.73	6,258
2021-09-07	454.10	454.58	454.10	454.58	13,193
2021-09-06	452.50	454.10	452.50	454.10	706
2021-09-03	454.00	454.00	451.55	452.50	14,549
2021-09-02	453.40	454.10	453.40	453.23	4,646
2021-09-01	453.53	453.53	453.33	453.33	4,135
2021-08-31	454.05	454.05	452.90	453.53	31,945
2021-08-30	452.75	452.75	452.75	452.75	0
2021-08-27	451.85	451.85	451.85	452.75	25,411
2021-08-26	453.00	453.00	453.00	452.35	4,594
2021-08-25	452.05	453.10	452.05	453.10	2,542
2021-08-24	451.48	452.05	451.48	452.05	266
2021-08-23	452.25	452.25	452.25	451.48	3,405
2021-08-20	454.20	454.20	454.20	453.48	9,434
2021-08-19	449.90	450.20	449.90	451.70	9,367
2021-08-18	450.00	451.15	450.00	450.15	2,530
2021-08-17	451.05	451.85	449.80	450.48	11,786
2021-08-16	446.80	447.50	446.80	448.18	23,478
2021-08-13	447.50	448.60	447.50	447.60	8,982
2021-08-12	447.45	447.45	447.45	447.70	3,124
2021-08-11	448.35	448.35	447.70	446.38	1,739
2021-08-10	448.05	448.05	446.35	447.43	1,657
2021-08-09	448.65	448.65	446.30	447.45	1,227
2021-08-06	447.90	447.90	447.00	448.08	4,573
2021-08-05	446.45	446.45	446.45	446.03	3,156
2021-08-04	447.23	447.23	446.73	446.73	2,120
2021-08-03	447.98	447.98	447.23	447.23	8,503
2021-08-02	446.55	446.55	446.55	447.98	1,892
2021-07-30	445.00	447.30	445.00	447.30	1,849
2021-07-29	445.50	445.50	445.50	445.00	1,645
2021-07-28	445.80	446.05	445.80	446.05	66
2021-07-27	446.05	446.05	446.05	445.80	278
2021-07-26	449.95	450.00	449.95	448.43	1,131
2021-07-23	451.25	451.25	451.25	450.28	600
2021-07-22	451.23	451.23	449.38	449.38	2,712
2021-07-21	453.15	453.15	451.23	451.23	3,371
2021-07-20	451.80	451.80	451.80	453.15	6,641
2021-07-19	452.65	452.65	450.95	450.95	2,762
2021-07-16	447.10	449.75	447.10	449.75	12,546
2021-07-15	446.05	446.05	446.05	447.10	1,018
2021-07-14	447.70	447.70	447.70	447.53	6,963
2021-07-13	449.35	449.35	449.35	448.45	59,306
2021-07-12	448.98	448.98	447.25	447.25	461
2021-07-09	448.05	448.50	446.95	448.98	343,320
2021-07-08	450.18	450.95	450.18	450.95	7,332
2021-07-07	449.10	449.10	449.10	450.18	27,910
2021-07-06	447.10	447.10	447.10	448.60	16,652
2021-07-05	448.35	449.00	448.35	447.23	7,959
2021-07-02	448.55	448.63	448.55	448.63	3,691
2021-07-01	446.95	446.95	446.95	448.55	2,146
2021-06-30	445.55	446.40	445.55	446.40	17,463
2021-06-29	445.05	445.05	445.05	445.55	824
2021-06-28	443.05	443.93	443.05	443.93	2,349
2021-06-25	443.80	443.80	443.80	443.05	18,962
2021-06-24	442.35	442.35	442.05	442.80	11,886
2021-06-23	441.05	441.05	441.05	440.68	28,900
2021-06-22	442.05	442.05	442.05	441.30	354
2021-06-21	440.80	440.80	440.60	441.48	30,700
2021-06-18	441.00	441.00	441.00	444.18	23,680
2021-06-17	439.25	441.35	439.05	440.78	12,592
2021-06-16	448.20	448.20	448.20	446.33	1,220
2021-06-15	447.60	448.90	446.50	447.10	2,775
2021-06-14	446.80	446.80	446.80	446.98	1,275
2021-06-11	445.33	447.28	445.33	447.28	539
2021-06-10	446.30	446.30	446.30	445.33	3,079
2021-06-09	445.05	445.05	445.05	445.95	1,543
2021-06-08	443.00	444.13	443.00	444.13	47
2021-06-07	442.35	442.35	442.35	443.00	676
2021-06-04	442.70	442.70	442.55	442.10	2,575
2021-06-03	440.30	444.55	440.30	444.03	3,437
2021-06-02	441.93	442.60	441.93	442.60	426
2021-06-01	441.70	441.70	440.65	441.93	6,736
2021-05-28	440.25	440.25	440.25	441.05	7,645
2021-05-27	445.30	445.30	441.15	441.60	7,413
2021-05-26	442.60	442.63	442.60	442.63	902
2021-05-25	442.85	442.85	442.80	442.60	226,166
2021-05-24	438.45	442.40	438.45	441.40	5,543
2021-05-21	441.45	441.45	441.45	440.18	1,149
2021-05-20	439.20	439.20	439.20	439.70	698
2021-05-19	439.40	439.70	439.40	440.23	105,217
2021-05-18	438.75	438.75	438.75	440.08	16,290
2021-05-17	442.58	442.58	442.13	442.13	119
2021-05-14	443.40	444.35	443.40	442.58	2,521
2021-05-13	443.60	443.60	443.55	442.95	4,002
2021-05-12	438.95	442.20	438.95	441.65	6,928
2021-05-11	442.45	442.45	440.70	440.70	1,569
2021-05-10	444.55	444.55	443.45	442.45	7,007
2021-05-07	447.55	447.55	447.55	446.40	2,298
2021-05-06	447.00	449.25	447.00	448.58	7,019
2021-05-05	447.60	447.60	447.60	447.00	70,536
2021-05-04	449.00	449.00	449.00	447.65	2,635
2021-04-30	449.25	449.25	449.25	450.25	482
2021-04-29	445.50	445.50	445.50	446.58	1,809
2021-04-28	448.50	448.50	445.50	446.63	25,760
2021-04-27	448.30	448.30	446.15	446.10	59,668
2021-04-26	448.70	448.70	447.40	447.40	2,498
2021-04-23	447.60	447.60	447.20	448.70	10,901
2021-04-22	444.90	448.20	444.90	448.20	26,441
2021-04-21	445.30	445.30	445.30	444.90	750
2021-04-20	444.50	444.50	442.70	443.38	12,734
2021-04-19	444.10	445.00	444.10	443.53	41,961
2021-04-16	447.45	447.45	447.45	448.33	638
2021-04-15	450.85	450.85	450.85	448.60	5,734
2021-04-14	448.53	448.53	447.98	447.98	359
2021-04-13	448.35	448.80	448.35	448.53	5,345
2021-04-12	448.55	448.55	447.40	448.18	23,969
2021-04-09	451.65	451.65	448.00	449.10	15,533
2021-04-08	449.30	449.30	449.30	448.63	10,398
2021-04-07	446.20	446.20	446.20	447.25	6,259
2021-04-06	444.45	444.65	444.45	444.08	9,688
2021-04-01	444.50	445.75	444.50	442.93	13,315
2021-03-31	442.50	442.60	442.35	442.88	14,022
2021-03-30	444.45	445.05	443.50	444.13	57,393
2021-03-29	441.00	441.00	441.00	443.20	16,288
2021-03-26	441.95	441.95	441.95	442.10	11,294
2021-03-25	445.05	445.05	445.05	443.85	3,087
2021-03-24	442.75	445.80	442.75	445.05	208,473
2021-03-23	438.98	440.88	438.98	440.88	8,849
2021-03-22	440.00	440.00	440.00	438.98	7,173
2021-03-19	435.25	435.25	435.25	437.58	1,952
2021-03-18	437.10	437.15	437.10	436.53	4,055
2021-03-17	438.80	438.80	438.45	439.25	212,578
2021-03-16	442.00	442.00	439.00	439.98	35,744
2021-03-15	438.70	439.15	438.70	440.28	9,755
2021-03-12	439.95	439.95	439.95	440.55	21,739
2021-03-11	439.55	439.55	439.45	439.38	1,083
2021-03-10	440.10	440.70	440.10	440.00	78,773
2021-03-09	439.65	439.65	439.65	439.08	774
2021-03-08	440.45	441.50	440.45	442.10	8,199
2021-03-05	443.00	443.25	442.05	442.70	2,424
2021-03-04	441.30	441.30	440.50	440.50	2,272
2021-03-03	442.45	442.45	440.80	441.30	9,732
2021-03-02	444.10	444.10	443.25	442.43	16,079
2021-03-01	442.35	444.35	442.20	444.20	49,805
2021-02-26	443.65	443.65	442.65	441.03	38,393
2021-02-25	439.45	439.45	437.55	438.05	17,935
2021-02-24	439.60	440.55	439.60	440.55	21,015
2021-02-23	441.20	441.20	439.25	439.60	35,498
2021-02-22	442.95	442.95	442.50	441.90	42,252
2021-02-19	443.35	444.00	443.35	443.35	2,937
2021-02-18	446.95	446.95	443.85	444.45	6,858
2021-02-17	446.60	446.60	446.60	447.38	4,599
2021-02-16	448.40	449.35	447.00	446.60	817
2021-02-15	449.15	449.15	449.15	447.83	83,444
2021-02-12	450.10	450.25	450.00	449.40	17,324
2021-02-11	450.35	450.35	450.35	450.25	3,318
2021-02-10	450.00	450.00	449.00	449.18	11,539
2021-02-09	452.25	452.85	450.05	451.35	11,921
2021-02-08	451.25	451.25	451.25	451.68	6,777
2021-02-05	450.10	450.10	448.85	450.55	3,294
2021-02-04	453.05	454.00	453.05	451.95	42,023
2021-02-03	451.70	451.70	451.70	451.63	3,672
2021-02-02	449.50	452.00	449.50	450.78	31,929
2021-02-01	446.75	449.95	446.75	449.30	2,897
2021-01-29	446.60	446.90	445.50	447.48	2,633
2021-01-28	448.60	448.60	448.60	448.80	201
2021-01-27	447.70	447.70	447.35	447.35	55
2021-01-26	449.10	449.10	448.00	447.70	4,512
2021-01-25	450.25	450.25	450.25	450.43	5,204
2021-01-22	452.20	452.20	451.55	450.90	4,950
2021-01-21	451.00	451.00	450.30	450.65	24,860
2021-01-20	452.25	452.25	452.25	452.25	15,675
2021-01-19	453.45	453.95	450.40	451.98	8,235
2021-01-18	452.53	452.95	452.53	452.95	12,182
2021-01-15	451.40	452.05	450.95	452.53	8,582
2021-01-14	450.10	450.10	448.05	449.40	12,899
2021-01-13	450.45	450.45	450.00	451.20	22,965
2021-01-12	453.15	453.50	452.00	451.10	19,714
2021-01-11	456.75	457.80	456.00	456.38	27,858
2021-01-08	454.50	455.00	454.50	455.05	7,574
2021-01-07	457.20	457.20	453.45	455.80	10,939
2021-01-06	452.80	452.85	452.80	455.20	14,838
2021-01-05	453.45	453.60	453.45	452.50	2,206
2021-01-04	450.50	454.00	450.20	452.43	51,850
2020-12-31	452.93	452.93	450.88	450.88	22,248
2020-12-30	454.50	454.65	454.50	452.93	36,260
2020-12-29	450.35	455.98	450.35	455.98	2,355
2020-12-24	452.70	452.70	452.70	450.35	2,742
2020-12-23	455.00	455.35	452.35	452.80	381,592
2020-12-22	456.00	457.25	455.35	456.38	21,414
2020-12-21	459.05	459.50	456.90	455.05	22,627
2020-12-18	452.45	455.15	452.45	454.18	14,369
2020-12-17	449.35	449.35	449.35	449.83	2,515
2020-12-16	451.40	451.40	449.75	452.28	762
2020-12-15	458.45	458.45	456.45	453.25	2,984
2020-12-14	455.35	458.20	453.70	456.63	23,152
2020-12-11	459.40	462.70	459.40	459.75	13,962
2020-12-10	457.80	458.40	457.20	458.48	19,610
2020-12-09	464.00	464.00	463.50	465.03	19,672
2020-12-08	465.55	465.55	465.35	465.35	11,681
2020-12-07	469.70	469.70	467.40	465.55	10,884
2020-12-04	463.65	463.65	461.80	462.10	7,551
2020-12-03	461.65	461.65	459.00	459.75	27,776
2020-12-02	463.40	463.40	463.40	462.30	6,572
2020-12-01	459.40	461.70	459.40	458.48	16,240
2020-11-30	461.40	461.95	459.80	459.30	44,566
2020-11-27	458.05	458.25	458.05	459.55	5,849
2020-11-26	457.50	457.50	457.50	458.60	880
2020-11-25	456.00	457.75	455.25	455.95	5,106
2020-11-24	458.35	459.50	458.35	456.83	17,760
2020-11-23	456.95	457.60	456.95	456.30	9,008
2020-11-20	457.25	457.40	456.55	455.30	3,758
2020-11-19	457.50	457.50	457.50	456.40	13,985
2020-11-18	455.10	455.90	455.10	454.78	4,844
2020-11-17	455.80	455.80	455.80	454.63	710
2020-11-16	456.05	456.20	454.65	455.75	44,814
2020-11-13	454.50	454.50	454.50	453.88	71,790
2020-11-12	454.05	454.05	454.05	454.63	2,081
2020-11-11	454.60	454.60	454.60	454.00	9,001
2020-11-10	452.50	452.50	452.25	453.23	14,692
2020-11-09	455.05	461.05	455.00	458.30	28,858
2020-11-06	452.80	454.65	452.55	452.20	5,131
2020-11-05	454.70	457.30	453.70	455.65	51,801
2020-11-04	449.50	454.90	449.50	454.25	19,602
2020-11-03	449.00	449.00	449.00	446.80	7,671
2020-11-02	446.60	451.05	446.60	449.50	32,110
2020-10-30	444.45	445.60	444.15	446.55	3,099
2020-10-29	444.35	447.50	444.35	447.58	49,670
2020-10-28	449.40	449.55	445.50	446.63	2,938
2020-10-27	448.50	448.50	448.50	447.48	3,437
2020-10-26	448.85	450.10	448.30	448.90	32,743
2020-10-23	449.40	450.95	449.40	449.83	1,112
2020-10-22	446.60	447.85	444.35	445.90	25,026
2020-10-21	447.15	447.65	447.15	444.88	12,371
2020-10-20	452.00	452.25	450.05	450.75	8,207
2020-10-16	453.25	453.25	453.25	451.85	2,050
2020-10-15	450.55	451.80	450.55	449.83	21,944
2020-10-14	453.45	453.45	449.75	449.28	5,334
2020-10-13	452.40	453.30	452.40	451.28	15,462
2020-10-12	451.05	451.60	448.70	448.40	11,043
2020-10-09	452.20	452.20	452.20	449.90	619
2020-10-08	451.95	452.15	447.90	450.65	13,515
2020-10-07	449.30	454.30	449.30	450.40	1,198
2020-10-06	447.65	449.40	447.65	449.40	15,066
2020-10-05	445.15	448.85	444.30	447.65	21,453
2020-10-02	446.55	446.55	446.55	444.80	4,881
2020-10-01	446.70	449.25	446.70	448.13	31,563
2020-09-30	445.60	447.30	444.70	445.60	7,713
2020-09-29	444.15	444.15	443.30	445.95	2,867
2020-09-28	445.45	447.50	443.30	446.23	14,433
2020-09-25	450.15	450.15	446.05	448.98	5,692
2020-09-24	449.95	449.95	449.95	448.98	1,575
2020-09-23	453.10	453.10	453.10	451.78	2,038
2020-09-22	449.55	454.60	448.90	452.63	3,980
2020-09-21	452.20	452.20	452.20	450.83	1,111
2020-09-18	449.98	451.35	449.98	451.35	9
2020-09-17	452.20	452.20	452.20	449.98	12,251
2020-09-16	452.45	453.15	450.95	449.18	11,556
2020-09-15	451.10	451.10	451.10	453.30	2,245
2020-09-14	456.03	456.03	453.33	453.33	46
2020-09-11	454.10	457.90	454.10	456.03	3,147
2020-09-10	450.80	451.30	450.80	449.33	14,385
2020-09-09	451.05	452.25	451.05	449.33	3,314
2020-09-08	445.55	445.55	445.55	446.53	9,271
2020-09-07	446.45	446.95	446.45	445.20	6,271
2020-09-04	444.30	445.60	444.30	442.83	3,771
2020-09-03	444.45	444.45	440.30	441.15	4,633
2020-09-02	443.25	443.25	439.85	442.40	2,479
2020-09-01	440.33	440.33	438.15	438.15	12,778
2020-08-28	440.80	440.80	440.80	440.33	5,735
2020-08-27	445.45	445.45	445.45	443.45	16,367
2020-08-26	445.45	445.45	445.45	444.55	2,442
2020-08-25	446.90	447.55	446.90	446.33	18,837
2020-08-24	446.45	447.15	446.45	446.48	3,461
2020-08-21	442.33	444.63	442.33	444.63	7
2020-08-20	444.60	444.95	444.60	442.33	16,349
2020-08-19	439.85	439.85	439.85	442.88	4,428
2020-08-18	442.95	442.95	442.95	441.05	6,957
2020-08-17	445.60	445.60	442.25	443.58	21,992
2020-08-14	440.75	440.75	440.75	442.93	3,477
2020-08-13	447.28	447.28	446.08	446.08	7,769
2020-08-12	444.70	449.30	444.50	447.28	4,161
2020-08-11	444.75	447.30	444.75	446.20	1,655
2020-08-10	448.30	448.70	447.85	446.10	5,372
2020-08-07	447.70	448.35	443.40	447.00	495
2020-08-06	444.80	444.95	441.25	444.48	13,518
2020-08-05	445.15	445.30	441.70	444.40	763
2020-08-04	446.40	446.95	445.90	443.70	2,089
2020-08-03	440.00	445.80	440.00	443.95	8,116
2020-07-31	440.95	440.95	440.25	439.55	2
2020-07-30	441.10	442.30	439.50	444.98	13,742
2020-07-29	442.35	446.55	442.35	444.98	224
2020-07-28	448.40	448.40	445.50	444.53	11,197
2020-07-27	444.15	447.15	444.15	445.93	545
2020-07-24	450.10	450.10	444.45	446.35	7,386
2020-07-23	450.75	452.25	447.55	447.63	19,708
2020-07-22	451.90	451.90	446.50	446.98	34,490
2020-07-21	449.10	449.90	445.55	447.48	929
2020-07-20	449.70	449.70	444.55	448.00	3,431
2020-07-17	445.20	448.20	445.20	448.00	7,674
2020-07-16	442.10	447.35	442.10	444.25	27,704
2020-07-15	441.95	441.95	441.95	442.30	1,128
2020-07-14	438.95	442.40	438.85	440.38	1,520
2020-07-13	437.75	441.05	437.75	439.43	6,410
2020-07-10	436.40	436.40	434.20	435.65	4,779
2020-07-09	437.30	437.85	437.30	436.43	16,010
2020-07-08	439.30	439.45	436.60	438.00	238,864
2020-07-07	443.25	443.25	440.65	440.50	1,256
2020-07-06	440.30	443.25	440.30	441.70	3,103
2020-07-03	442.25	442.50	439.85	440.75	5,874
2020-07-02	438.60	441.55	438.60	440.58	2,005
2020-07-01	442.65	442.65	442.20	439.25	29
2020-06-30	443.50	443.50	437.85	441.65	5,481
2020-06-29	440.75	440.75	439.70	440.68	22,017
2020-06-26	442.25	442.25	439.15	439.25	511
2020-06-25	438.80	439.20	438.80	438.43	40,475
2020-06-24	440.85	444.80	439.00	442.75	239,679
2020-06-23	443.35	445.30	443.35	442.75	19,498
2020-06-22	442.95	446.00	442.45	442.63	11,958
2020-06-19	444.65	447.45	444.65	442.58	25,383
2020-06-18	437.90	444.90	437.90	442.58	17,090
2020-06-17	441.30	441.50	440.25	440.33	38,828
2020-06-16	439.45	442.70	437.70	433.70	17,615
2020-06-15	432.70	434.30	430.50	433.70	26,634
2020-06-12	431.45	435.65	431.45	433.03	3
2020-06-11	431.70	432.50	430.00	429.18	14,345
2020-06-10	445.80	445.80	439.00	441.13	5,223
2020-06-09	453.10	453.10	444.40	444.05	233,024
2020-06-08	452.25	455.05	448.55	449.85	226,480
2020-06-05	447.25	450.80	445.50	449.75	255,448
2020-06-04	447.70	449.45	446.45	446.30	5,928
2020-06-03	442.65	447.85	442.45	446.43	735
2020-06-02	442.75	442.75	439.80	442.38	251,200
2020-06-01	443.20	443.40	439.05	439.53	19,937
2020-05-29	443.95	446.05	440.30	443.23	4,060
2020-05-28	447.15	447.15	441.70	443.23	28,069
2020-05-27	445.60	447.25	440.85	438.18	235,188
2020-05-26	439.80	440.30	439.30	438.18	110,257
2020-05-22	438.10	439.05	438.10	436.98	13,732
2020-05-21	435.85	437.85	435.85	436.98	17,711
2020-05-20	433.15	435.75	433.15	435.55	464,373
2020-05-19	432.00	434.75	432.00	432.05	6,063
2020-05-18	432.70	433.95	431.75	431.75	45,112
2020-05-15	426.35	426.65	422.55	427.80	1,751
2020-05-14	428.00	428.00	426.35	422.75	13,875
2020-05-13	427.60	428.20	423.45	426.15	22,948
2020-05-12	427.05	427.85	427.05	426.80	2,060
2020-05-11	427.25	427.25	422.85	425.15	5,309
2020-05-07	419.60	428.80	419.60	426.35	6,376
2020-05-06	424.30	424.35	421.45	424.55	129
2020-05-05	424.50	424.50	420.45	418.73	26
2020-05-04	423.25	423.25	418.50	420.03	43,663
2020-05-01	424.60	424.60	417.35	421.38	1,060
2020-04-30	419.50	419.75	417.25	419.98	3,852
2020-04-29	418.95	418.95	418.95	419.98	4,700
2020-04-28	417.45	417.80	416.95	420.78	7,507
2020-04-27	419.15	420.85	418.50	420.78	4,713
2020-04-24	419.95	422.50	419.95	418.95	380
2020-04-23	419.00	419.75	419.00	420.08	4,376
2020-04-22	413.15	413.15	413.15	417.53	47,874
2020-04-21	422.40	422.40	417.53	417.53	117
2020-04-20	422.60	424.40	422.55	422.40	10,421
2020-04-17	423.40	425.15	417.85	420.48	6,147
2020-04-16	419.70	419.70	413.65	417.60	1,781
2020-04-15	420.85	420.85	420.85	415.68	18,193
2020-04-14	420.00	424.95	420.00	418.45	1,898
2020-04-09	404.15	426.00	404.15	418.45	12,533
2020-04-08	391.95	397.20	391.95	395.53	45,921
2020-04-07	393.70	395.10	393.70	386.95	2,742
2020-04-06	384.50	384.50	384.50	384.50	753
2020-04-03	380.95	380.95	380.95	380.95	965
2020-04-03	387.40	387.40	387.40	384.50	1,941
2020-04-02	378.80	386.15	378.80	380.95	61,116
2020-04-02	378.80	382.20	378.80	380.98	7,000
2020-04-01	390.35	380.98	380.98	380.98	58
2020-04-01	390.35	390.35	383.00	383.00	58
2020-03-31	382.00	382.00	382.00	382.00	643
2020-03-30	379.68	379.68	379.68	379.68	12
2020-03-27	384.28	384.28	384.28	384.28	878
2020-03-26	366.35	366.80	366.35	382.03	6,000
2020-03-25	370.40	370.40	370.40	370.40	0
2020-03-24	365.80	365.80	362.55	370.73	4,549
2020-03-23	357.25	357.25	356.70	369.78	0
2020-03-20	373.15	373.15	373.15	373.15	0
2020-03-19	377.90	377.90	377.90	377.90	0
2020-03-18	388.58	388.58	388.58	388.58	0
2020-03-17	401.05	401.05	401.05	384.78	8,595
2020-03-16	390.55	401.95	378.75	403.98	240,561
2020-03-12	403.63	403.63	403.63	403.63	125
2020-03-11	401.40	401.40	401.40	401.40	0
2020-03-10	406.80	406.80	401.15	391.68	122,340
2020-03-09	396.15	396.15	389.00	418.25	255,677
2020-03-06	426.40	426.40	415.40	418.25	253,358
2020-03-05	426.90	426.90	426.90	429.63	2,160
2020-03-04	428.90	430.35	428.90	428.70	3,618
2020-03-03	426.05	426.05	426.05	426.03	2,000
2020-03-02	421.70	427.50	421.70	418.88	34,074
2020-02-28	417.65	417.65	414.90	422.05	249,883
2020-02-27	423.20	423.20	420.70	423.78	243,265
2020-02-26	423.00	423.00	422.80	422.60	13,310
2020-02-25	425.35	425.35	425.35	425.35	0
2020-02-24	428.00	428.00	427.95	427.90	13,718
2020-02-21	430.45	430.45	430.45	427.90	926
2020-02-20	428.15	430.30	428.15	430.30	0
2020-02-19	427.20	427.20	427.20	428.15	83
2020-02-18	425.95	425.95	425.95	425.35	1,111
2020-02-17	425.73	426.33	425.73	426.33	0
2020-02-14	424.30	425.73	424.30	425.73	0
2020-02-13	426.75	426.75	426.75	424.30	467
2020-02-12	427.65	428.25	426.45	427.10	19,587
2020-02-11	426.20	427.15	425.95	426.70	257,432
2020-02-10	426.00	426.00	426.00	425.05	154
2020-02-07	425.80	425.80	424.95	426.08	2,442
2020-02-06	423.95	424.30	423.30	424.58	60,077
2020-02-05	421.75	423.10	421.75	423.10	1,436
2020-02-04	421.98	421.98	421.75	421.75	10,647
2020-02-03	417.10	421.00	417.10	421.98	15,084
2020-01-31	418.70	418.70	416.50	417.15	2,903
2020-01-30	420.25	420.25	417.60	417.15	15,407
2020-01-29	421.38	421.38	420.78	420.78	237
2020-01-28	420.00	420.00	420.00	421.38	2,705
2020-01-27	420.50	420.50	417.75	416.90	6,817
2020-01-24	418.60	418.60	418.60	419.35	1,300
2020-01-23	417.50	417.50	417.50	417.80	2,463
2020-01-22	418.75	418.75	418.75	417.68	2,500
2020-01-21	421.73	421.73	420.25	420.25	0
2020-01-20	421.70	421.70	421.15	421.73	584
2020-01-17	419.60	419.60	419.60	421.25	894
2020-01-16	421.35	421.35	419.30	419.80	5,421
2020-01-15	421.80	421.80	421.80	420.90	28
2020-01-14	422.70	422.70	421.40	421.18	3,228
2020-01-13	421.85	421.85	421.85	421.68	3,125
2020-01-10	418.60	418.60	417.85	418.88	2,214
2020-01-09	416.85	418.85	416.85	417.85	600
2020-01-08	415.30	417.20	415.30	416.40	164
2020-01-07	417.10	417.10	417.10	416.13	398
2020-01-06	417.23	417.23	414.85	414.85	1,642
2020-01-03	415.38	417.23	415.38	417.23	1,672
2020-01-02	414.20	415.90	414.20	415.38	1,046
2019-12-31	415.45	415.45	413.83	413.83	0
2019-12-30	417.25	417.25	416.45	415.45	29,306
2019-12-27	419.70	419.70	416.75	416.75	2,197
2019-12-24	421.00	421.00	420.60	419.70	750
2019-12-23	417.03	420.98	417.03	420.98	0
2019-12-20	417.50	417.50	417.50	417.03	5,586
2019-12-19	415.88	417.90	415.88	417.90	0
2019-12-18	415.15	415.15	415.15	415.88	350
2019-12-17	407.48	413.88	407.48	413.88	0
2019-12-16	405.40	407.35	405.40	407.48	6,218
2019-12-13	405.00	405.00	405.00	406.03	22,176
2019-12-12	411.05	411.05	411.05	411.58	1,818
2019-12-11	418.45	418.45	418.45	418.48	5,876
2019-12-10	417.90	417.95	417.90	417.95	0
2019-12-09	416.95	416.95	416.95	417.90	1,899
2019-12-06	419.20	419.20	419.20	417.40	46
2019-12-05	418.45	418.45	416.75	418.08	8,094
2019-12-04	420.48	420.48	418.08	418.08	0
2019-12-03	420.20	420.20	420.20	420.48	2,000
2019-12-02	423.90	423.90	423.90	423.13	487
2019-11-29	423.80	423.80	423.80	423.58	1,016
2019-11-28	423.80	423.80	423.80	423.80	0
2019-11-27	423.20	423.20	423.20	423.80	50,355
2019-11-26	422.15	425.05	422.15	425.05	0
2019-11-25	423.90	423.90	422.15	422.15	0
2019-11-22	422.15	424.10	422.15	423.90	5,364
2019-11-21	419.35	421.60	419.35	421.23	1,242
2019-11-20	421.20	421.50	421.20	421.50	0
2019-11-19	422.45	422.45	419.90	421.20	458,738
2019-11-18	422.28	422.28	420.60	420.60	0
2019-11-15	422.43	422.43	422.28	422.28	0
2019-11-14	423.05	423.05	422.43	422.43	0
2019-11-13	423.70	423.70	423.05	423.05	0
2019-11-12	423.25	423.70	423.25	423.70	0
2019-11-11	425.35	425.35	425.35	423.25	550
2019-11-08	424.65	426.10	424.65	425.53	230,418
2019-11-07	426.30	426.30	426.30	425.28	500
2019-11-06	423.50	423.50	422.90	423.65	18,915
2019-11-05	422.95	424.40	422.95	423.58	34,115
2019-11-04	423.90	423.90	423.90	423.45	2
2019-11-01	422.90	422.90	422.90	422.10	826
2019-10-31	422.35	422.35	422.35	421.23	50
2019-10-30	423.80	423.80	423.80	423.15	2
2019-10-29	423.15	423.15	422.50	423.63	3,896
2019-10-28	424.18	424.18	423.63	423.63	2,116
2019-10-25	424.38	424.38	424.18	424.18	0
2019-10-24	422.75	422.75	422.75	424.38	1,600
2019-10-23	420.78	422.73	420.78	422.73	0
2019-10-22	419.75	420.78	419.75	420.78	0
2019-10-21	418.65	418.65	418.65	419.75	1,126
2019-10-18	423.30	423.30	423.30	423.30	0
2019-10-17	423.50	423.50	423.30	423.30	0
2019-10-16	425.70	425.70	423.50	423.50	0
2019-10-15	429.80	429.80	428.85	430.48	100,524
2019-10-14	426.68	430.48	426.68	430.48	0
2019-10-11	432.65	433.85	430.00	426.68	47,167
2019-10-10	440.18	440.18	440.18	440.18	0
2019-10-09	439.35	439.35	439.35	440.18	1,508
2019-10-08	440.05	440.05	440.05	439.30	2,000
2019-10-07	435.40	435.40	435.40	436.48	2,000
2019-10-04	432.85	436.45	432.85	436.45	0
2019-10-03	432.90	432.90	432.90	432.85	230,000
2019-10-02	438.85	438.85	438.85	439.68	86,400
2019-10-01	440.75	440.75	439.95	439.68	230,044
2019-09-30	438.23	438.23	438.10	438.10	0
2019-09-27	438.65	438.65	438.65	438.23	228
2019-09-26	435.20	437.15	435.20	436.45	5
2019-09-25	436.45	436.45	436.45	436.43	91
2019-09-24	434.90	434.90	434.90	434.55	184
2019-09-23	433.35	435.40	433.35	435.40	479
2019-09-20	434.18	434.18	433.35	433.35	0
2019-09-19	433.45	433.45	433.45	434.18	1,196
2019-09-18	433.75	433.75	433.75	434.15	1,818
2019-09-17	435.55	435.55	434.00	434.00	0
2019-09-16	437.00	437.00	435.05	435.55	6,612
2019-09-13	438.38	438.38	434.65	434.65	4,282
2019-09-12	437.13	438.38	437.13	438.38	0
2019-09-11	436.75	437.13	436.75	437.13	0
2019-09-10	436.95	436.95	436.75	436.75	0
2019-09-09	435.95	435.95	435.95	436.95	2,126
2019-09-06	439.40	439.40	439.40	438.83	1,820
2019-09-05	439.75	439.75	439.75	437.50	1,812
2019-09-04	442.88	442.88	440.60	440.60	4,420
2019-09-03	446.95	446.95	443.45	442.88	1,274
2019-09-02	440.48	444.05	440.48	444.05	3,323
2019-08-30	442.35	442.35	442.35	440.48	1
2019-08-29	438.95	438.95	438.95	438.95	0
2019-08-28	436.55	438.95	436.55	438.95	1
2019-08-27	437.55	437.55	437.55	436.55	230,001
2019-08-23	436.15	436.15	436.15	436.15	2,400
2019-08-22	437.20	437.20	436.75	436.15	2,384
2019-08-21	439.90	439.90	439.90	439.08	1,134
2019-08-20	438.40	438.40	438.40	437.15	424
2019-08-19	436.15	436.15	436.15	437.83	235,004
2019-08-16	436.25	436.25	435.75	435.75	0
2019-08-15	438.03	438.03	436.25	436.25	0
2019-08-14	439.50	439.50	439.50	438.03	230,000
2019-08-13	437.70	437.70	437.70	440.78	6
2019-08-12	438.70	438.70	438.70	439.50	235,594
2019-08-09	439.40	439.40	439.40	439.65	1,380
2019-08-08	435.50	439.20	435.50	439.20	0
2019-08-07	435.93	435.93	435.50	435.50	0
2019-08-06	435.05	435.05	435.05	435.93	2,294
2019-08-05	439.70	439.70	436.15	435.43	218
2019-08-02	438.40	438.40	437.75	437.75	0
2019-08-01	435.50	438.40	435.50	438.40	2,221
2019-07-31	437.75	437.75	437.75	435.50	29,810
2019-07-30	438.55	438.55	438.55	437.60	6,079
2019-07-29	430.95	436.00	430.95	436.00	5,294
2019-07-26	427.60	430.95	427.60	430.95	0
2019-07-25	426.70	427.60	426.70	427.60	0
2019-07-24	427.10	427.10	427.10	426.70	15,625
2019-07-23	425.23	426.98	425.23	426.98	0
2019-07-22	424.30	425.23	424.30	425.23	0
2019-07-19	424.85	424.85	424.85	424.30	653
2019-07-18	426.93	426.93	423.70	423.70	1,276
2019-07-17	427.28	427.28	426.93	426.93	479
2019-07-16	426.50	426.50	426.50	427.28	6
2019-07-15	423.00	423.00	423.00	424.23	5,396
2019-07-12	423.75	423.75	423.75	422.48	792
2019-07-11	423.85	423.85	423.75	422.95	9,376
2019-07-10	424.05	424.05	424.05	424.75	940
2019-07-09	424.05	425.08	424.05	425.08	0
2019-07-08	423.55	423.55	423.55	424.05	2,690
2019-07-05	423.35	425.40	423.35	424.23	744
2019-07-04	423.40	423.93	423.40	423.93	1,000
2019-07-03	423.65	423.75	423.65	423.40	14,936
2019-07-02	419.95	420.75	419.95	421.95	1,263
2019-07-01	420.60	420.60	420.60	420.40	110
2019-06-28	417.50	417.50	417.50	417.05	186
2019-06-27	416.45	417.38	416.45	417.38	4,479
2019-06-26	415.28	416.45	415.28	416.45	0
2019-06-25	412.15	412.20	412.15	415.28	57,201
2019-06-24	416.20	416.35	416.20	416.35	240
2019-06-21	416.30	416.30	416.30	416.90	1,992
2019-06-20	417.00	417.00	417.00	416.90	6,437
2019-06-19	415.45	415.45	415.45	414.55	178
2019-06-18	415.30	417.00	415.30	417.03	3,621
2019-06-17	415.00	415.00	415.00	415.00	2,771
2019-06-14	411.18	413.30	411.18	413.30	20,500
2019-06-13	410.45	410.45	410.45	411.18	4,095
2019-06-12	419.90	420.30	419.85	419.58	234,859
2019-06-11	421.25	421.40	420.45	420.83	19,976
2019-06-10	421.60	421.60	420.90	421.20	5,242
2019-06-07	418.00	419.28	418.00	419.28	205
2019-06-06	417.15	417.15	417.15	418.00	13,477
2019-06-05	416.70	416.70	416.70	417.30	11,138
2019-06-04	417.30	417.30	415.20	417.45	15,102
2019-06-03	415.95	415.95	415.95	416.35	1,478
2019-05-31	418.40	418.40	418.40	418.40	3,427
2019-05-30	418.65	418.65	418.65	418.40	676
2019-05-29	417.10	417.10	417.10	416.93	231,277
2019-05-28	417.20	417.20	417.20	417.65	198
2019-05-24	417.00	417.00	416.75	416.73	47,800
2019-05-23	418.15	418.15	416.50	416.50	4,728
2019-05-22	414.75	418.15	414.75	418.15	47
2019-05-21	416.70	416.80	416.70	414.75	2,064
2019-05-20	414.85	416.50	414.70	416.20	24,459

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205