Resolute Mining Share History

Resolute Mining Share Price history. The following table shows end-of-day data RSG historical share prices for Resolute Mining, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	25.00	25.00	24.20	24.60	287,515
2024-05-14	24.60	25.00	24.60	25.00	258,370
2024-05-13	24.30	24.30	24.30	24.30	193,302
2024-05-10	23.40	24.80	23.40	24.30	560,079
2024-05-09	23.40	23.40	23.40	22.70	38,282
2024-05-08	23.00	23.00	23.00	22.90	5,000
2024-05-07	23.00	23.20	22.60	22.90	153,740
2024-05-06	22.40	22.40	22.40	22.40	0
2024-05-03	22.00	22.40	22.00	22.40	195,550
2024-05-02	21.80	21.80	21.80	22.40	39,699
2024-05-01	22.20	22.40	21.60	22.30	316,965
2024-04-30	22.80	23.20	22.60	22.80	935,182
2024-04-29	22.00	22.00	22.00	22.00	37,334
2024-04-26	21.80	21.80	21.80	21.60	103,772
2024-04-25	22.00	22.00	22.00	21.40	34,100
2024-04-24	21.60	22.60	21.60	22.10	129,207
2024-04-23	22.40	22.40	22.40	22.00	15,465
2024-04-22	22.80	23.00	22.00	21.80	230,611
2024-04-19	22.80	22.80	22.80	22.80	57,176
2024-04-18	22.70	22.70	22.60	22.60	69,533
2024-04-17	22.20	23.00	22.20	22.70	363,482
2024-04-16	24.40	24.40	21.40	22.30	2,355,531
2024-04-15	25.60	25.60	24.60	24.90	208,919
2024-04-12	25.80	26.20	25.80	26.00	413,590
2024-04-11	24.60	24.60	24.00	24.20	145,200
2024-04-10	25.00	25.00	24.00	23.90	386,484
2024-04-09	25.40	25.60	24.80	25.00	494,826
2024-04-08	24.00	25.80	24.00	24.60	605,344
2024-04-05	23.60	24.40	23.60	24.20	583,550
2024-04-04	24.00	24.40	23.00	23.50	429,231
2024-04-03	23.60	24.00	23.00	22.80	390,808
2024-04-02	22.80	23.40	22.00	22.90	529,852
2024-04-01	22.30	22.30	22.30	22.30	0
2024-03-29	22.30	22.30	22.30	22.30	0
2024-03-28	21.20	22.60	21.20	22.30	519,683
2024-03-27	20.00	20.80	19.70	20.80	174,541
2024-03-26	19.50	19.50	19.50	19.95	295,046
2024-03-25	19.80	20.20	18.90	19.45	1,054,271
2024-03-22	20.40	20.40	19.90	19.85	809,139
2024-03-21	20.80	22.00	20.80	20.80	619,412
2024-03-20	19.05	19.25	19.05	19.25	20,394
2024-03-19	19.50	19.50	19.30	19.05	87,798
2024-03-18	19.60	19.60	19.50	19.55	814,514
2024-03-15	19.60	19.60	19.25	19.25	138,376
2024-03-14	19.40	20.00	19.30	19.60	584,404
2024-03-13	18.80	20.00	18.70	19.30	347,146
2024-03-12	19.50	19.50	19.00	19.40	304,106
2024-03-11	20.20	20.20	19.10	19.65	390,772
2024-03-08	20.20	20.60	20.00	20.10	518,146
2024-03-07	20.00	21.20	20.00	20.60	744,967
2024-03-06	19.50	20.00	19.50	19.60	1,570,201
2024-03-05	21.00	21.60	19.70	19.80	2,370,478
2024-03-04	21.80	21.80	19.70	19.90	1,771,191
2024-03-01	18.50	22.00	18.50	22.00	557,928
2024-02-29	17.00	19.00	16.90	18.05	432,233
2024-02-28	17.20	17.20	17.00	16.65	345,293
2024-02-27	17.30	17.30	17.30	18.05	1,847
2024-02-26	18.90	18.90	18.90	18.10	13,462
2024-02-23	18.10	18.10	18.10	18.10	22,403
2024-02-22	18.10	18.10	18.10	18.10	2,198
2024-02-21	18.10	18.10	18.10	18.10	8,269
2024-02-20	18.00	18.00	18.00	18.10	20,374
2024-02-19	18.25	18.25	17.80	17.80	0
2024-02-16	17.60	17.60	17.60	18.25	76,609
2024-02-15	18.00	18.90	18.00	18.10	106,326
2024-02-14	18.00	18.00	17.90	17.70	163,365
2024-02-13	18.95	18.95	18.30	18.30	196
2024-02-12	18.50	18.95	18.50	18.95	14,956
2024-02-09	18.10	18.10	18.10	18.50	15,070
2024-02-08	18.60	18.60	18.60	19.10	36,005
2024-02-07	18.60	18.70	18.60	19.55	103,940
2024-02-06	19.00	19.00	19.00	19.25	105,624
2024-02-05	19.80	19.80	18.70	19.10	115,712
2024-02-02	20.40	20.40	20.40	21.30	77,991
2024-02-01	21.60	21.60	21.60	21.60	20
2024-01-31	22.40	22.40	21.60	21.60	13,650
2024-01-30	22.20	22.40	22.20	22.40	92
2024-01-29	20.20	22.20	20.20	22.20	38,929
2024-01-26	22.60	22.60	22.60	21.50	104,521
2024-01-25	21.40	21.40	21.40	21.40	73,180
2024-01-24	20.80	22.40	20.80	21.40	84,341
2024-01-23	21.40	21.40	21.00	21.00	2,087
2024-01-22	21.40	21.40	21.40	21.40	5,016
2024-01-19	21.40	21.40	21.40	21.40	0
2024-01-18	21.40	21.40	21.40	21.40	0
2024-01-17	21.40	21.40	21.40	21.40	0
2024-01-16	21.30	21.40	21.30	21.40	6,125
2024-01-15	21.00	21.00	21.00	21.30	15,368
2024-01-12	21.60	21.60	21.50	21.50	5,559
2024-01-11	21.60	21.60	21.00	21.60	37,190
2024-01-10	22.20	22.20	22.20	22.20	43,363
2024-01-09	22.20	22.20	22.20	22.20	0
2024-01-08	22.20	22.20	22.20	22.20	100
2024-01-05	22.40	22.40	21.60	22.20	150,266
2024-01-04	22.40	24.60	22.40	23.60	16,002
2024-01-03	23.00	24.80	23.00	23.70	34,547
2024-01-02	24.00	24.00	23.90	23.90	0
2024-01-01	24.00	24.00	24.00	24.00	0
2023-12-29	23.20	24.00	23.20	24.00	16
2023-12-28	24.40	24.80	23.20	23.20	162,139
2023-12-27	24.00	24.40	22.80	24.10	124,410
2023-12-26	23.20	23.20	23.20	23.20	0
2023-12-25	23.20	23.20	23.20	23.20	0
2023-12-22	23.40	23.40	23.20	23.20	3,723
2023-12-21	24.40	24.40	24.40	23.40	22,665
2023-12-20	23.40	23.40	23.30	23.30	5
2023-12-19	22.60	22.60	22.60	23.40	31,138
2023-12-18	22.40	22.60	22.40	23.00	7,128
2023-12-15	23.00	23.00	23.00	23.50	73,321
2023-12-14	24.40	24.40	24.40	23.40	24,753
2023-12-13	22.40	22.40	22.20	23.20	30,600
2023-12-12	23.60	23.60	23.40	23.40	939
2023-12-11	23.20	23.60	23.00	23.60	133,005
2023-12-08	23.20	24.80	23.20	24.00	63,709
2023-12-07	24.00	24.00	23.20	24.00	55,914
2023-12-06	24.40	24.40	24.40	23.60	34,317
2023-12-05	23.10	23.40	23.10	23.40	10,207
2023-12-04	23.80	24.00	23.80	23.10	137,100
2023-12-01	23.00	23.00	23.00	23.40	68,381
2023-11-30	21.60	22.40	21.60	22.30	161,059
2023-11-29	21.00	22.60	21.00	22.30	355,090
2023-11-28	20.20	21.00	19.70	20.60	212,351
2023-11-27	20.00	20.20	20.00	20.10	88,809
2023-11-24	19.05	19.05	19.05	19.05	4
2023-11-23	18.10	18.10	18.10	19.05	8,884
2023-11-22	19.60	19.70	19.60	18.90	24,800
2023-11-21	18.10	18.10	18.10	19.00	3,688
2023-11-20	19.00	19.00	18.90	18.90	5,024
2023-11-17	19.05	19.05	19.00	19.00	0
2023-11-16	19.10	19.10	18.90	19.05	352,365
2023-11-15	18.90	20.00	18.90	19.15	344,858
2023-11-14	18.90	18.90	18.80	18.45	66,192
2023-11-13	19.20	19.20	19.00	18.75	36,000
2023-11-10	19.10	19.30	19.10	19.80	67,634
2023-11-09	20.05	20.05	20.05	20.05	5,666
2023-11-08	20.25	20.25	20.05	20.05	39,642
2023-11-07	20.00	20.00	20.00	20.25	63,352
2023-11-06	19.50	20.00	19.50	19.20	75,114
2023-11-03	18.90	18.90	18.30	18.30	1,044
2023-11-02	18.90	18.90	18.90	18.90	20,100
2023-11-01	19.00	19.00	19.00	18.35	30,011
2023-10-31	18.55	18.55	18.55	18.55	6,000
2023-10-30	17.85	17.85	17.85	17.85	19,000
2023-10-27	18.05	18.05	17.85	17.85	6,500
2023-10-26	18.15	18.15	18.05	18.05	69
2023-10-25	18.50	18.50	18.15	18.15	6,680
2023-10-24	18.90	18.90	18.90	18.50	49,719
2023-10-23	18.90	18.90	17.70	18.35	1,998,632
2023-10-20	18.60	19.00	17.50	18.25	528,828
2023-10-19	20.40	20.40	20.40	20.40	2,600
2023-10-18	20.20	20.20	19.00	19.75	236,392
2023-10-17	19.50	19.50	19.00	19.40	198,405
2023-10-16	19.50	20.00	19.50	19.50	124,015
2023-10-13	17.40	19.00	17.30	19.10	147,948
2023-10-12	18.70	20.00	18.50	18.55	179,192
2023-10-11	19.00	19.00	19.00	19.55	45,257
2023-10-10	18.90	19.00	18.90	18.55	36,886
2023-10-09	18.50	19.00	16.70	18.60	111,928
2023-10-06	18.50	18.50	18.50	17.60	15,357
2023-10-05	18.50	18.50	18.50	17.65	5,000
2023-10-04	16.10	16.10	16.10	17.30	227
2023-10-03	17.50	17.50	17.30	17.30	0
2023-10-02	16.10	17.50	15.80	17.50	331,012
2023-09-29	17.25	17.25	17.25	17.25	42,770
2023-09-28	17.25	17.25	17.25	17.25	1,915
2023-09-27	16.10	17.70	16.10	17.25	8,859
2023-09-26	17.50	17.50	17.25	17.25	20,505
2023-09-25	18.40	18.40	18.40	17.50	55,093
2023-09-22	18.40	18.50	16.60	18.50	21,020
2023-09-21	16.60	18.00	16.60	17.90	122,851
2023-09-20	18.00	18.00	18.00	18.00	1,748
2023-09-19	18.00	18.00	18.00	18.00	41,940
2023-09-18	18.50	18.50	18.00	18.00	31,586
2023-09-15	18.40	18.80	18.00	18.50	140,016
2023-09-14	17.25	17.25	17.25	17.25	33,945
2023-09-13	17.00	17.25	17.00	17.25	1,828
2023-09-12	16.10	16.10	16.10	17.00	9,862
2023-09-11	17.25	17.25	16.75	16.75	34,426
2023-09-08	17.30	17.30	17.25	17.25	800
2023-09-07	17.95	17.95	17.30	17.30	0
2023-09-06	17.90	18.40	17.40	17.95	108,200
2023-09-05	19.80	19.80	17.90	18.75	87,587
2023-09-04	18.50	18.70	18.50	18.70	770
2023-09-01	18.50	18.50	18.50	18.50	4,057
2023-08-31	19.20	19.20	18.40	18.40	16,550
2023-08-30	19.60	19.60	19.60	18.70	27
2023-08-29	18.70	19.00	18.70	19.20	126,623
2023-08-28	17.85	17.85	17.85	17.85	0
2023-08-25	17.60	18.00	17.60	17.85	35,598
2023-08-24	18.20	20.00	17.60	18.55	541,496
2023-08-23	17.50	19.00	17.50	19.00	218,803
2023-08-22	17.10	17.10	17.10	16.50	81,998
2023-08-21	15.50	15.50	15.50	15.95	26,000
2023-08-18	16.30	16.30	16.30	16.15	29,273
2023-08-17	16.20	16.20	16.20	16.20	2,893
2023-08-16	16.00	16.00	15.90	16.20	119,170
2023-08-15	16.00	16.00	16.00	16.00	6,782
2023-08-14	17.20	17.80	16.20	17.05	89,187
2023-08-11	17.50	17.50	17.45	17.45	30,285
2023-08-10	17.45	17.50	17.45	17.50	5,097
2023-08-09	18.10	18.10	17.40	17.45	89,960
2023-08-08	18.10	18.90	18.10	18.45	45,637
2023-08-07	18.85	19.15	18.85	19.15	13,382
2023-08-04	18.90	19.20	18.80	18.85	139,590
2023-08-03	18.00	18.00	18.00	18.20	28,107
2023-08-02	18.60	18.60	18.00	18.20	179,279
2023-08-01	18.50	18.50	18.50	19.35	12,145
2023-07-31	19.00	19.10	19.00	19.15	153,619
2023-07-28	20.40	20.40	19.40	19.70	115,273
2023-07-27	22.20	22.20	20.20	21.00	221,961
2023-07-26	23.60	23.60	23.60	22.90	1,742
2023-07-25	22.90	22.90	22.90	22.90	131
2023-07-24	22.90	22.90	22.90	22.90	4,469
2023-07-21	22.60	22.80	22.40	22.90	58,657
2023-07-20	22.90	22.90	22.50	22.50	3,479
2023-07-19	22.90	22.90	22.90	22.90	11,380
2023-07-18	22.20	23.60	22.20	22.90	120,209
2023-07-17	22.20	22.20	22.20	22.10	133,567
2023-07-14	22.20	24.40	22.20	23.00	45,130
2023-07-13	21.80	23.20	21.80	23.00	92,199
2023-07-12	21.20	21.80	21.00	21.60	76,262
2023-07-11	22.00	23.00	22.00	21.90	107,603
2023-07-10	20.60	21.10	20.60	21.10	2,235
2023-07-07	20.20	20.80	20.20	20.60	40,342
2023-07-06	21.20	21.60	21.00	20.90	178,396
2023-07-05	21.00	21.80	21.00	21.50	36,450
2023-07-04	21.80	21.80	21.80	21.80	43,912
2023-07-03	21.40	21.40	21.40	21.70	6,853
2023-06-30	21.10	21.10	21.10	21.10	1,805
2023-06-29	21.10	21.10	21.10	21.10	4,987
2023-06-28	21.30	21.30	21.10	21.10	5,224
2023-06-27	20.80	21.00	20.80	21.30	61,516
2023-06-26	20.80	21.00	20.80	20.15	121,405
2023-06-23	20.20	20.20	20.00	20.15	83,173
2023-06-22	21.80	21.80	20.20	21.00	45,927
2023-06-21	22.20	22.40	21.00	21.10	151,751
2023-06-20	23.10	23.10	23.10	23.10	4,573
2023-06-19	24.00	24.00	24.00	23.10	3,171
2023-06-16	22.20	22.20	22.20	23.10	36,999
2023-06-15	24.00	24.00	23.10	23.10	8
2023-06-14	24.30	24.30	24.30	24.00	0
2023-06-13	23.80	24.60	23.80	24.30	84,611
2023-06-12	23.00	23.00	23.00	23.00	15,047
2023-06-09	24.00	24.00	23.00	23.00	105,855
2023-06-08	24.80	24.80	24.80	24.30	79,734
2023-06-07	25.60	25.60	25.20	25.60	35,667
2023-06-06	26.00	26.00	26.00	25.90	13,847
2023-06-05	25.80	25.80	25.80	26.00	75,300
2023-06-02	26.00	26.80	26.00	26.70	187,790
2023-06-01	24.90	25.10	24.90	25.10	892
2023-05-31	24.80	24.90	24.80	24.90	231,747
2023-05-30	24.60	25.00	24.60	24.80	230,754
2023-05-29	25.20	25.20	25.20	25.20	0
2023-05-26	24.80	25.00	24.80	25.20	46,866
2023-05-25	24.60	24.60	24.60	24.60	2,022
2023-05-24	24.40	24.40	24.40	24.60	143,870
2023-05-23	24.00	24.00	24.00	24.20	2,837
2023-05-22	24.60	25.00	24.60	24.50	150,095
2023-05-19	24.60	24.60	24.50	24.50	8,556
2023-05-18	25.20	25.20	25.20	24.60	3,388
2023-05-17	24.00	24.60	24.00	24.90	119,207
2023-05-16	25.40	25.40	24.40	24.80	32,725
2023-05-15	25.20	25.40	25.20	24.80	75,276
2023-05-12	24.20	25.60	24.20	24.50	135,592
2023-05-11	26.00	26.00	25.00	25.00	133,302
2023-05-10	26.90	26.90	26.70	26.70	0
2023-05-09	27.20	27.20	26.40	26.90	85,508
2023-05-08	27.10	27.10	27.10	27.10	0
2023-05-05	27.80	27.80	27.80	27.10	48,752
2023-05-04	26.00	27.60	25.60	28.20	435,661
2023-05-03	25.60	25.80	24.40	25.20	95,696
2023-05-02	25.00	25.00	25.00	24.20	35,563
2023-05-01	24.50	24.50	24.50	24.50	0
2023-04-28	24.40	24.40	24.40	24.50	96,701
2023-04-27	24.20	24.20	23.00	23.40	130,147
2023-04-26	24.20	24.20	24.20	23.60	21,192
2023-04-25	23.20	23.20	23.20	23.90	20,038
2023-04-24	23.40	23.40	23.20	23.70	864,822
2023-04-21	25.00	25.00	24.20	24.20	20,236
2023-04-20	24.00	24.80	24.00	25.00	110,086
2023-04-19	25.20	25.20	24.00	24.20	365,454
2023-04-18	25.20	26.00	24.80	26.10	601,805
2023-04-17	25.00	25.00	23.20	24.00	274,037
2023-04-14	26.40	26.40	25.60	25.60	434,165
2023-04-13	26.00	27.60	25.80	25.90	464,686
2023-04-12	24.80	26.00	24.80	26.00	143,779
2023-04-11	24.00	24.80	24.00	24.60	68,558
2023-04-10	24.80	24.80	24.80	24.80	0
2023-04-07	24.80	24.80	24.80	24.80	0
2023-04-06	25.00	25.00	24.60	24.80	124,927
2023-04-05	24.40	25.60	24.40	25.60	1,489,723
2023-04-04	24.00	24.00	23.20	23.50	184,851
2023-04-03	22.40	23.00	22.40	23.40	164,115
2023-03-31	21.80	23.40	21.80	22.90	605,100
2023-03-30	21.00	21.00	21.00	20.35	94,100
2023-03-29	20.90	21.00	20.90	20.55	61,655
2023-03-28	19.83	20.13	19.83	20.13	43,535
2023-03-27	20.30	20.30	20.10	19.83	79,085
2023-03-24	20.00	21.00	19.50	20.18	114,457
2023-03-23	20.40	20.70	19.30	20.05	49,183
2023-03-22	20.60	20.60	20.60	20.10	141,444
2023-03-21	19.00	19.00	18.65	19.88	1,328,724
2023-03-20	19.95	20.00	19.15	20.23	864,674
2023-03-17	18.00	19.00	18.00	18.80	517,344
2023-03-16	17.95	17.95	17.95	17.58	82,005
2023-03-15	16.00	17.00	16.00	17.23	448,198
2023-03-14	15.75	16.00	15.15	15.73	33,085
2023-03-13	15.10	15.60	15.10	15.60	8,903
2023-03-10	15.53	15.53	15.10	15.10	2,732
2023-03-09	15.25	15.90	15.25	15.53	174,994
2023-03-08	14.15	14.15	14.15	15.08	4,065
2023-03-07	15.95	15.95	15.40	15.68	76,548
2023-03-06	14.95	15.45	14.95	15.10	164,414
2023-03-03	15.00	15.00	15.00	15.63	81,920
2023-03-02	14.40	14.85	14.05	14.60	146,570
2023-03-01	14.25	14.25	14.15	13.93	66,330
2023-02-28	13.05	13.05	13.05	13.33	102,752
2023-02-27	13.73	13.73	13.28	13.28	14
2023-02-24	14.60	14.60	14.60	13.73	54,006
2023-02-23	14.18	14.38	14.18	14.38	1,000
2023-02-22	14.10	14.18	14.10	14.18	35,532
2023-02-21	13.55	13.55	13.55	14.10	1,712
2023-02-20	13.95	13.95	13.95	13.88	62,472
2023-02-17	13.55	13.55	13.55	13.75	115,232
2023-02-16	14.05	14.05	14.05	14.13	85,037
2023-02-15	14.15	14.15	14.15	14.85	9,498
2023-02-14	14.90	15.03	14.90	15.03	10,366
2023-02-13	14.25	14.25	14.25	14.90	6,038
2023-02-10	14.15	14.15	14.15	14.83	1,627
2023-02-09	15.95	16.00	15.95	15.30	30,725
2023-02-08	14.50	14.50	14.50	15.18	23,932
2023-02-07	15.30	15.75	15.30	15.48	174,722
2023-02-06	14.90	14.90	14.90	14.93	145,545
2023-02-03	16.05	16.05	15.75	15.75	21,451
2023-02-02	15.90	16.45	15.90	16.05	253,878
2023-02-01	15.95	15.95	15.95	15.73	15,443
2023-01-31	15.50	15.65	15.00	15.43	423,059
2023-01-30	16.95	17.00	16.95	16.78	305,567
2023-01-27	16.38	16.38	16.18	16.18	0
2023-01-26	16.13	16.38	16.13	16.38	5,066
2023-01-25	16.25	16.25	16.13	16.13	49,080
2023-01-24	17.00	17.00	16.05	16.25	190,155
2023-01-23	15.95	16.20	15.95	16.35	95,530
2023-01-20	14.55	16.00	14.55	15.53	521,068
2023-01-19	14.18	14.63	14.18	14.63	31,173
2023-01-18	14.00	14.00	14.00	14.18	35,771
2023-01-17	13.90	13.93	13.90	13.93	100
2023-01-16	14.08	14.08	13.90	13.90	614
2023-01-13	13.90	13.90	13.90	14.08	7,647
2023-01-12	13.70	13.75	13.70	14.05	43,439
2023-01-11	13.80	13.80	13.75	14.13	4,039
2023-01-10	13.80	13.80	13.80	14.10	30,540
2023-01-09	13.70	14.05	13.30	14.00	790,616
2023-01-06	12.65	13.00	12.60	12.80	234,145
2023-01-05	12.70	12.70	12.15	12.33	15,000
2023-01-04	12.30	12.60	12.30	12.23	50,886
2023-01-03	11.50	11.70	11.50	11.60	358,234
2023-01-02	11.95	11.95	11.95	11.95	0
2022-12-30	11.40	11.40	11.40	11.95	6,101
2022-12-29	11.55	11.55	11.55	12.00	101,186
2022-12-28	11.05	12.00	11.05	11.88	108,077
2022-12-27	12.13	12.13	12.13	12.13	0
2022-12-26	12.13	12.13	12.13	12.13	0
2022-12-23	12.00	12.50	12.00	12.13	260,229
2022-12-22	11.33	11.60	11.33	11.60	0
2022-12-21	11.15	11.33	11.15	11.33	8
2022-12-20	11.65	11.70	11.65	11.15	30,493
2022-12-19	11.35	11.38	11.35	11.38	27,998
2022-12-16	11.03	11.35	11.03	11.35	2,640
2022-12-15	11.95	11.95	10.80	11.03	99,874
2022-12-14	11.40	11.50	11.40	11.45	208,551
2022-12-13	12.05	12.05	11.00	11.40	405,270
2022-12-12	12.30	12.30	12.20	12.28	255,000
2022-12-09	11.70	12.35	11.70	12.58	346,472
2022-12-08	11.40	11.40	11.30	11.38	72,896
2022-12-07	10.80	10.90	10.45	11.00	203,088
2022-12-06	11.00	11.00	11.00	11.00	20,000
2022-12-05	10.70	11.70	10.70	11.08	1,348,707
2022-12-02	10.30	10.45	10.30	10.40	74,507
2022-12-01	10.05	10.05	10.00	10.15	172,651
2022-11-30	9.52	10.05	9.18	9.30	741,604
2022-11-29	10.05	10.25	9.98	10.20	548,950
2022-11-28	10.90	10.90	10.05	10.83	29,190
2022-11-25	11.50	11.50	11.50	10.93	10,463
2022-11-24	10.58	10.85	10.58	10.85	887
2022-11-23	10.80	10.80	10.58	10.58	1,889
2022-11-22	11.00	11.00	10.20	10.80	230,079
2022-11-21	11.00	11.00	11.00	10.83	37,776
2022-11-18	11.03	11.03	11.03	11.03	0
2022-11-17	11.08	11.08	11.03	11.03	18,658
2022-11-16	10.60	10.60	10.60	11.08	230,198
2022-11-15	11.00	11.00	10.10	10.56	42,933
2022-11-14	10.30	10.30	10.26	10.26	18,228
2022-11-11	10.55	10.55	10.55	10.30	321,269
2022-11-10	10.30	11.00	9.98	9.89	895,151
2022-11-09	11.85	11.98	11.85	11.98	5,540
2022-11-08	10.50	12.00	10.30	11.85	676,346
2022-11-07	11.50	11.50	11.28	11.28	237
2022-11-04	10.65	11.50	10.65	11.50	40,000
2022-11-03	10.65	10.65	10.65	10.65	154
2022-11-02	10.95	10.95	10.95	10.65	24,559
2022-11-01	10.80	11.20	10.80	11.20	1,523
2022-10-31	11.10	11.10	10.80	10.80	76,642
2022-10-28	11.28	11.28	11.10	11.10	76,609
2022-10-27	11.85	11.85	11.85	11.28	57,000
2022-10-26	11.00	11.00	11.00	11.35	281,442
2022-10-25	10.30	10.30	10.05	10.70	48,008
2022-10-24	10.30	10.30	10.30	10.80	3,192
2022-10-21	11.45	11.45	11.45	10.93	3,026
2022-10-20	10.73	10.73	10.73	10.73	84
2022-10-19	10.30	10.30	10.30	10.73	15,988
2022-10-18	11.50	11.50	11.50	10.93	9,532
2022-10-17	11.45	11.45	11.00	11.08	211,010
2022-10-14	12.25	12.25	12.25	12.25	42
2022-10-13	12.13	12.25	12.13	12.25	2,946
2022-10-12	12.20	12.20	11.55	12.13	68,599
2022-10-11	12.70	12.70	12.70	12.58	8,165
2022-10-10	13.00	13.00	12.55	12.55	160,794
2022-10-07	13.00	13.00	13.00	13.00	4,198
2022-10-06	13.13	13.13	13.00	13.00	40
2022-10-05	13.70	13.70	13.70	13.13	299
2022-10-04	12.95	13.20	12.60	13.00	216,161
2022-10-03	11.65	11.65	11.65	12.40	6,763
2022-09-30	12.00	12.95	11.80	12.65	157,702
2022-09-29	11.05	11.05	11.00	11.55	13,060
2022-09-28	12.95	12.95	12.95	12.08	10,129
2022-09-27	11.50	11.50	11.50	11.90	82,308
2022-09-26	12.95	12.95	12.95	12.03	10,176
2022-09-23	13.05	13.05	12.00	11.83	233,899
2022-09-22	13.05	13.05	13.05	13.68	30,000
2022-09-21	14.10	14.10	14.00	14.00	164
2022-09-20	14.00	14.05	13.15	14.10	27,329
2022-09-19	13.98	13.98	13.98	13.98	0
2022-09-16	15.50	15.50	13.98	13.98	15,888
2022-09-15	15.50	15.50	15.50	15.50	0
2022-09-14	15.45	15.45	15.40	15.50	154,073
2022-09-13	14.55	14.55	14.48	14.48	614
2022-09-12	14.00	14.55	14.00	14.55	50,115
2022-09-09	13.05	14.35	13.05	14.00	21,032
2022-09-08	13.55	13.55	13.50	13.50	78,738
2022-09-07	13.55	13.55	13.55	14.23	11,913
2022-09-06	15.45	15.45	15.45	14.75	29
2022-09-05	14.73	14.98	14.73	14.98	19,913
2022-09-02	15.00	15.00	14.50	14.73	49,573
2022-09-01	16.00	16.00	15.50	15.48	72,311
2022-08-31	17.33	17.45	17.33	17.45	11,202
2022-08-30	16.50	16.50	16.50	17.33	7,260
2022-08-29	17.48	17.48	17.48	17.48	0
2022-08-26	17.53	17.53	17.48	17.48	9,832
2022-08-25	16.73	17.53	16.73	17.53	115,522
2022-08-24	16.50	16.73	16.50	16.73	0
2022-08-23	17.50	17.50	16.00	16.50	623,308
2022-08-22	16.53	16.53	16.53	16.53	3,486
2022-08-19	16.38	16.53	16.38	16.53	13,301
2022-08-18	16.80	16.80	16.38	16.38	30,062
2022-08-17	18.00	18.00	18.00	16.80	55,557
2022-08-16	16.63	17.03	16.63	17.03	0
2022-08-15	16.65	16.65	16.65	16.63	66,241
2022-08-12	18.00	18.00	18.00	17.10	8,214
2022-08-11	16.93	17.03	16.93	17.03	0
2022-08-10	17.00	17.00	16.95	16.93	35,346
2022-08-09	17.03	17.03	17.03	17.03	200
2022-08-08	16.78	17.03	16.78	17.03	3,354
2022-08-05	16.50	17.50	16.50	16.78	77,571
2022-08-04	15.53	15.53	15.53	15.53	0
2022-08-03	15.78	15.78	15.53	15.53	0
2022-08-02	15.53	15.78	15.53	15.78	10
2022-08-01	16.00	16.00	15.53	15.53	29,549
2022-07-29	15.78	16.00	15.78	16.00	11,025
2022-07-28	15.45	15.78	15.45	15.78	5,006
2022-07-27	15.53	15.53	15.45	15.45	2,759
2022-07-26	15.80	15.80	15.53	15.53	0
2022-07-25	15.68	15.80	15.68	15.80	14,124
2022-07-22	14.95	16.00	14.85	15.68	112,871
2022-07-21	14.00	14.25	14.00	14.25	0
2022-07-20	14.08	14.08	14.00	14.00	40
2022-07-19	14.05	14.08	14.05	14.08	1,307
2022-07-18	13.05	13.95	13.05	14.05	32,764
2022-07-15	14.00	14.00	14.00	14.00	89,448
2022-07-14	13.98	14.00	13.98	14.00	0
2022-07-13	13.35	13.98	13.35	13.98	122
2022-07-12	14.00	14.00	13.35	13.35	0
2022-07-11	14.45	14.45	14.00	14.00	8,689
2022-07-08	14.05	14.05	13.55	14.45	55,789
2022-07-07	15.00	15.00	14.05	15.03	44,399
2022-07-06	15.05	15.05	15.03	15.03	3,321
2022-07-05	14.10	14.95	14.10	15.05	112,706
2022-07-04	12.50	12.93	12.50	12.93	36
2022-07-01	13.05	13.50	12.00	12.50	80,468
2022-06-30	13.05	13.05	13.05	13.40	38,307
2022-06-29	14.23	14.23	13.58	13.58	2,766
2022-06-28	13.95	14.00	13.95	14.23	134,155
2022-06-27	12.95	12.95	12.95	13.38	12,057
2022-06-24	13.23	13.48	13.23	13.48	458
2022-06-23	13.05	13.30	12.85	13.23	320,015
2022-06-22	14.48	14.48	14.03	14.03	67,506
2022-06-21	14.50	14.50	13.40	14.48	159,159
2022-06-20	14.50	14.50	14.00	13.68	39,062
2022-06-17	15.00	15.00	14.50	14.70	52,536
2022-06-16	15.50	15.50	15.50	15.83	164,104
2022-06-15	14.23	14.33	14.23	14.33	37,939
2022-06-14	14.50	14.50	14.05	14.23	9,112
2022-06-13	14.60	14.65	14.60	14.53	53,614
2022-06-10	15.00	15.00	15.00	14.83	74,810
2022-06-09	15.90	15.90	15.30	15.30	34,082
2022-06-08	15.80	15.80	15.15	15.90	175,412
2022-06-07	15.55	15.55	15.05	15.58	55,819
2022-06-06	16.25	16.25	16.25	15.98	10,827
2022-06-03	15.90	15.90	15.90	15.90	0
2022-06-02	15.90	15.90	15.90	15.90	0
2022-06-01	16.00	16.00	15.95	15.90	46,394
2022-05-31	15.60	15.60	15.50	15.70	22,411
2022-05-30	16.00	16.15	16.00	16.10	55,088
2022-05-27	16.05	16.30	15.70	16.20	191,102
2022-05-26	17.00	17.00	16.05	16.58	122,177
2022-05-25	17.45	17.45	17.45	18.13	850
2022-05-24	17.80	17.80	17.80	17.85	27,471
2022-05-23	18.15	18.20	18.15	18.23	282,352
2022-05-20	17.75	18.00	17.75	17.53	138,595
2022-05-19	17.95	18.00	17.90	17.35	160,204
2022-05-18	16.05	17.00	16.05	16.65	140,105
2022-05-17	16.98	16.98	16.85	16.85	0
2022-05-16	17.35	17.35	16.98	16.98	166
2022-05-13	17.45	17.45	17.00	17.35	131,994
2022-05-12	16.55	16.55	16.50	16.40	45,253
2022-05-11	17.75	17.75	17.75	17.43	14,800
2022-05-10	16.85	17.95	16.85	17.40	10,900
2022-05-09	18.95	18.95	18.00	18.10	17,985
2022-05-06	18.95	18.95	18.95	18.48	39,793
2022-05-05	18.55	19.28	18.55	19.28	42,923
2022-05-04	18.05	18.75	18.05	18.55	17,021
2022-05-03	19.20	19.75	19.20	19.38	149,970
2022-05-02	19.65	19.65	19.65	19.65	0
2022-04-29	20.00	20.90	20.00	19.65	34,094
2022-04-28	18.73	19.33	18.73	19.33	51,599
2022-04-27	18.05	18.05	18.00	18.73	15,350
2022-04-26	19.00	19.35	18.75	19.28	71,762
2022-04-25	20.00	20.40	18.70	19.30	146,121
2022-04-22	20.60	20.60	20.50	20.95	16,089
2022-04-21	21.30	21.30	21.20	20.80	80,658
2022-04-20	22.00	22.00	22.00	21.30	60,902
2022-04-19	23.00	23.00	20.80	21.25	168,967
2022-04-18	22.40	22.40	22.40	22.40	0
2022-04-15	22.40	22.40	22.40	22.40	0
2022-04-14	22.50	23.00	22.00	22.40	182,295
2022-04-13	20.00	21.40	20.00	21.60	293,123
2022-04-12	18.95	19.00	18.95	18.53	193,612
2022-04-11	19.25	19.25	17.80	18.28	330,328
2022-04-08	18.40	18.40	18.40	18.40	2,825
2022-04-07	18.20	18.40	18.20	18.40	39,792
2022-04-06	18.05	18.05	18.00	18.20	80,129
2022-04-05	18.33	18.75	18.33	18.75	5,013
2022-04-04	19.00	19.50	18.30	18.33	309,182
2022-04-01	18.25	18.25	18.25	18.48	92,950
2022-03-31	18.78	18.78	18.75	18.75	0
2022-03-30	18.43	18.78	18.43	18.78	104,957
2022-03-29	18.45	18.45	18.05	18.43	122,993
2022-03-28	19.95	19.95	18.00	18.25	214,245
2022-03-25	19.65	19.65	19.65	19.03	182,597
2022-03-24	19.95	19.95	19.95	19.15	2,465
2022-03-23	19.45	19.45	19.15	19.15	1,816
2022-03-22	19.95	19.95	19.95	19.45	15,101
2022-03-21	19.95	19.95	19.95	19.05	48,867
2022-03-18	19.10	19.10	19.00	19.15	426,971
2022-03-17	18.35	19.00	18.35	18.73	17,154
2022-03-16	19.90	19.90	18.10	18.60	92,541
2022-03-15	19.23	19.23	18.25	18.25	175,193
2022-03-14	18.95	19.00	18.95	19.23	214,438
2022-03-11	18.25	18.25	18.25	18.25	17,139
2022-03-10	17.55	17.55	17.55	18.25	33,075
2022-03-09	18.00	18.00	18.00	18.25	34,366
2022-03-08	18.45	18.45	17.40	17.95	331,454
2022-03-07	16.75	18.45	16.75	18.45	648,407
2022-03-04	15.00	15.00	14.40	14.95	138,962
2022-03-03	13.60	14.00	13.60	14.10	71,460
2022-03-02	13.65	13.65	13.65	14.23	37,851
2022-03-01	14.00	14.00	14.00	14.53	25,400
2022-02-28	13.30	14.00	13.30	14.23	107,357
2022-02-25	14.70	14.70	13.20	13.28	388,234
2022-02-24	15.00	15.00	14.00	14.70	489,646
2022-02-23	14.55	14.55	14.55	14.65	39,356
2022-02-22	15.00	15.25	15.00	15.38	18,998
2022-02-21	15.40	15.40	15.05	15.53	92,545
2022-02-18	17.00	17.00	15.95	15.60	93,182
2022-02-17	17.60	17.60	16.35	16.93	255,405
2022-02-16	17.00	17.00	15.55	16.15	70,652
2022-02-15	15.80	16.03	15.80	16.03	15,490
2022-02-14	15.40	15.80	15.40	15.80	80
2022-02-11	14.55	14.55	14.55	15.40	16,780
2022-02-10	15.10	15.10	15.10	15.93	455
2022-02-09	15.45	16.75	15.05	16.75	168,087
2022-02-08	14.50	14.50	14.50	14.68	85,845
2022-02-07	14.55	14.55	14.50	14.68	15,022
2022-02-04	15.40	15.40	15.40	15.40	0
2022-02-03	15.30	15.40	15.30	15.40	1,205
2022-02-02	15.00	15.00	15.00	15.30	46,572
2022-02-01	14.90	14.90	14.90	14.80	10,244
2022-01-31	14.90	14.90	14.90	15.63	21,432
2022-01-28	15.65	15.65	15.20	15.25	22,733
2022-01-27	15.55	16.00	14.55	15.53	85,784
2022-01-26	16.05	16.20	16.00	16.05	108,499
2022-01-25	16.20	16.35	16.00	16.00	48,877
2022-01-24	18.00	18.00	16.15	16.15	265,898
2022-01-21	19.00	19.00	19.00	18.65	21,317
2022-01-20	19.95	20.00	19.05	19.05	31,065
2022-01-19	18.05	18.05	18.05	18.93	4,297
2022-01-18	18.00	18.10	18.00	18.10	6,780
2022-01-17	18.30	18.33	18.30	18.33	199
2022-01-14	18.55	18.60	18.50	18.30	54,907
2022-01-13	19.10	19.50	19.10	19.25	111,876
2022-01-12	18.95	19.00	18.50	18.50	111,763
2022-01-11	17.05	18.00	17.05	18.70	6,821
2022-01-10	17.55	17.55	17.50	17.70	62,045
2022-01-07	18.50	18.50	18.20	18.20	57,341
2022-01-06	19.05	19.05	19.00	19.08	59,855
2022-01-05	19.20	19.20	19.15	19.15	6,175
2022-01-04	19.95	20.10	19.95	20.00	44,691
2022-01-03	20.38	20.38	20.38	20.38	0
2021-12-31	19.85	19.90	19.80	20.38	36,871
2021-12-30	19.05	19.05	19.00	19.00	12,211
2021-12-29	19.35	19.45	19.35	19.58	18,705
2021-12-28	19.58	19.58	19.58	19.58	0
2021-12-27	19.58	19.58	19.58	19.58	0
2021-12-24	20.00	20.00	20.00	19.58	20,048
2021-12-23	20.80	21.00	20.80	20.03	11,835
2021-12-22	20.05	20.05	19.93	19.93	65,099
2021-12-21	20.18	20.18	20.05	20.05	4,989
2021-12-20	20.30	20.30	19.80	20.18	44,158
2021-12-17	19.95	20.50	19.95	20.10	124,700
2021-12-16	19.00	19.00	18.05	18.15	64,627
2021-12-15	18.90	19.10	18.90	18.78	42,736
2021-12-14	19.00	19.00	19.00	19.00	14,123
2021-12-13	19.50	19.50	19.40	19.40	0
2021-12-10	19.05	19.05	19.05	19.50	1,567
2021-12-09	18.75	19.18	18.75	19.18	3,538
2021-12-08	18.85	18.85	18.75	18.75	46,983
2021-12-07	18.10	19.00	18.10	19.13	55,172
2021-12-06	18.63	18.63	18.48	18.48	3,347
2021-12-03	18.50	18.95	18.50	18.63	83,656
2021-12-02	18.65	18.65	18.20	18.20	117,385
2021-12-01	19.15	19.15	18.98	18.98	0
2021-11-30	19.05	19.95	19.00	19.15	216,559
2021-11-29	20.00	20.10	19.70	19.70	65,595
2021-11-26	19.65	19.65	19.60	19.38	62,262
2021-11-25	20.00	20.20	19.55	20.25	80,732
2021-11-24	21.10	21.10	20.70	20.60	43,731
2021-11-23	21.30	21.30	21.20	21.15	152,025
2021-11-22	22.30	22.30	21.50	21.50	157,361
2021-11-19	23.50	23.60	22.60	23.05	51,939
2021-11-18	23.10	23.10	22.90	22.95	43,518
2021-11-17	24.20	24.20	22.70	22.90	100,750
2021-11-16	24.40	24.40	23.60	23.45	131,528
2021-11-15	25.60	25.60	24.60	24.65	232,317
2021-11-12	24.60	24.60	24.60	24.45	36,046
2021-11-11	24.50	25.50	24.50	25.10	328,324
2021-11-10	24.00	24.40	23.60	23.60	95,917
2021-11-09	23.60	23.60	23.30	23.30	55,885
2021-11-08	23.00	23.50	22.80	23.50	58,770
2021-11-05	21.80	22.50	21.80	22.50	5,274
2021-11-04	22.10	22.10	21.60	21.80	137,366
2021-11-03	22.30	22.40	22.10	22.10	48,993
2021-11-02	22.20	22.20	22.20	22.35	4,885
2021-11-01	23.00	23.00	23.00	23.00	14,124
2021-10-29	22.70	22.70	22.70	22.55	37,615
2021-10-28	23.00	23.00	23.00	22.90	12,244
2021-10-27	23.80	23.80	23.50	23.35	55,106
2021-10-26	24.00	24.30	23.80	23.65	86,247
2021-10-25	23.10	23.10	23.10	23.45	34,452
2021-10-22	23.10	23.30	22.70	23.00	142,475
2021-10-21	24.10	24.10	23.60	23.60	64,471
2021-10-20	24.00	24.80	24.00	24.20	55,259
2021-10-19	24.00	24.00	23.70	23.80	39,720
2021-10-18	24.00	24.20	23.60	23.75	77,403
2021-10-15	24.00	24.40	24.00	24.05	320,900
2021-10-14	24.00	24.50	23.90	24.00	414,970
2021-10-13	23.60	23.90	23.40	23.75	128,496
2021-10-12	23.10	23.80	22.80	23.40	83,488
2021-10-11	24.00	24.00	23.35	23.35	15,439
2021-10-08	23.30	24.00	23.30	24.00	11,220
2021-10-07	23.40	23.40	22.90	23.15	160,389
2021-10-06	23.20	23.20	22.80	22.95	64,968
2021-10-05	23.00	23.50	23.00	23.45	227,482
2021-10-04	22.90	23.00	22.10	22.45	194,849
2021-10-01	22.50	22.80	22.50	22.70	27,582
2021-09-30	22.00	22.10	22.00	22.20	280,800
2021-09-29	21.00	21.90	21.00	21.90	147,384
2021-09-28	21.00	21.00	20.20	21.00	186,300
2021-09-27	21.30	21.80	21.30	21.80	76,622
2021-09-24	22.30	22.30	22.30	21.95	28,257
2021-09-23	22.60	22.60	21.80	21.95	99,288
2021-09-22	22.60	22.90	22.60	22.90	1,676
2021-09-21	21.90	22.10	21.50	22.10	226,092
2021-09-20	22.10	22.10	21.80	21.80	196,703
2021-09-17	22.60	23.40	22.60	23.00	123,789
2021-09-16	23.00	23.50	23.00	22.85	221,820
2021-09-15	22.70	23.90	22.50	23.75	1,307,582
2021-09-14	23.00	23.80	21.50	23.00	2,516,783
2021-09-13	23.10	23.10	21.00	22.60	631,432
2021-09-10	23.40	23.70	23.20	23.30	201,220
2021-09-09	24.00	24.10	23.60	23.50	194,456
2021-09-08	24.50	24.50	24.30	24.35	86,242
2021-09-07	25.50	25.80	25.30	25.70	43,303
2021-09-06	24.40	26.00	24.40	25.75	126,894
2021-09-03	25.50	25.50	25.50	25.50	3,062
2021-09-02	25.10	25.20	25.10	24.95	191,022
2021-09-01	24.70	24.70	24.50	24.60	108,415
2021-08-31	25.30	25.30	24.20	24.70	106,547
2021-08-30	24.15	24.15	24.15	24.15	0
2021-08-27	24.00	24.00	23.50	24.15	105,668
2021-08-26	24.10	24.80	23.90	23.85	191,916
2021-08-25	24.70	26.50	24.70	25.50	892,388
2021-08-24	25.00	25.00	24.30	24.50	91,841
2021-08-23	23.60	24.90	23.60	24.90	267,669
2021-08-20	23.60	23.80	23.10	23.60	214,484
2021-08-19	25.20	25.20	24.00	24.25	226,907
2021-08-18	25.40	25.40	25.10	25.30	82,915
2021-08-17	26.10	26.10	25.50	25.80	169,136
2021-08-16	26.70	26.70	26.10	26.10	224,548
2021-08-13	27.00	27.50	26.60	26.60	71,458
2021-08-12	26.70	27.60	26.70	26.90	99,303
2021-08-11	27.70	28.00	26.50	26.50	45,334
2021-08-10	28.00	28.90	27.00	27.85	129,553
2021-08-09	29.10	29.10	28.40	28.45	132,632
2021-08-06	30.00	30.00	29.10	29.10	53,104
2021-08-05	30.00	30.90	29.40	30.35	325,680
2021-08-04	28.30	29.30	28.30	28.95	41,767
2021-08-03	29.10	29.90	29.00	29.70	98,184
2021-08-02	30.00	30.00	29.50	29.50	20,797
2021-07-30	29.30	29.40	27.50	28.75	101,191
2021-07-29	30.00	30.00	27.50	28.35	224,347
2021-07-28	31.80	31.80	29.40	29.85	139,383
2021-07-27	29.90	30.00	29.40	29.95	65,028
2021-07-26	29.40	30.20	29.40	29.95	78,962
2021-07-23	30.90	31.20	29.40	30.55	402,139
2021-07-22	32.10	32.10	30.90	31.90	417,993
2021-07-21	32.00	33.20	31.90	32.00	74,412
2021-07-20	32.60	33.50	32.00	33.50	173,677
2021-07-19	32.00	32.00	31.10	31.55	165,532
2021-07-16	33.40	33.40	33.00	33.00	6,127
2021-07-15	32.90	33.50	32.00	33.50	332,771
2021-07-14	32.90	33.00	32.00	33.00	78,139
2021-07-13	32.20	33.00	32.10	33.00	40,768
2021-07-12	32.90	33.00	32.20	33.00	121,254
2021-07-09	33.00	33.00	32.00	32.70	816,018
2021-07-08	32.40	32.40	31.70	32.15	134,586
2021-07-07	30.00	31.90	30.00	31.30	710,612
2021-07-06	29.00	31.00	28.50	30.25	1,186,755
2021-07-05	29.60	29.60	28.00	28.45	192,713
2021-07-02	28.60	28.60	28.50	28.75	40,299
2021-07-01	29.50	29.50	28.70	28.30	103,368
2021-06-30	28.10	28.10	27.50	27.50	37,864
2021-06-29	27.30	28.35	27.30	28.35	6,197
2021-06-28	28.40	28.40	27.30	27.30	243,154
2021-06-25	29.10	29.10	28.50	28.50	282,961
2021-06-24	28.50	28.50	28.30	28.95	35,367
2021-06-23	28.70	28.70	28.70	28.75	29,800
2021-06-22	28.60	29.50	28.30	28.30	105,330
2021-06-21	28.50	29.00	28.50	29.00	17,328
2021-06-18	28.50	28.50	28.50	28.50	3,119
2021-06-17	29.30	29.40	29.00	29.20	98,245
2021-06-16	30.90	30.90	29.80	30.20	46,303
2021-06-15	30.30	30.30	30.00	30.00	1,163,091
2021-06-14	29.60	30.00	29.50	29.65	211,401
2021-06-11	29.40	30.90	29.40	30.25	1,194,035
2021-06-10	29.10	29.70	29.00	29.05	106,928
2021-06-09	30.00	30.00	29.60	29.50	244,383
2021-06-08	29.30	29.30	29.00	29.00	60,698
2021-06-07	29.50	30.30	29.50	30.20	111,733
2021-06-04	30.50	30.50	29.50	29.80	307,914
2021-06-03	32.60	32.60	30.40	30.40	308,268
2021-06-02	33.50	33.60	32.10	33.05	87,652
2021-06-01	32.50	33.60	32.00	32.00	235,079
2021-05-28	32.40	32.40	32.40	32.00	171,693
2021-05-27	31.60	32.40	31.50	32.00	40,418
2021-05-26	32.40	32.40	31.30	31.95	356,922
2021-05-25	33.30	33.30	30.50	31.60	747,852
2021-05-24	33.10	34.20	33.10	34.00	87,272
2021-05-21	34.00	34.60	33.30	34.35	186,378
2021-05-20	34.00	34.00	33.00	33.50	252,242
2021-05-19	36.00	36.00	33.00	33.00	297,478
2021-05-18	34.30	35.90	34.10	35.45	283,588
2021-05-17	33.70	36.00	33.30	35.00	266,777
2021-05-14	31.50	31.50	31.10	32.90	220,220
2021-05-13	33.00	33.50	33.00	32.80	447,505
2021-05-12	32.00	34.30	32.00	32.00	680,332
2021-05-11	31.80	31.80	30.00	30.45	4,549,372
2021-05-10	31.20	35.60	31.20	32.80	1,545,197
2021-05-07	30.00	31.20	30.00	31.00	288,378
2021-05-06	28.50	30.00	28.40	29.00	1,612,312
2021-05-05	27.50	27.50	27.00	27.00	4,001,030
2021-05-04	27.40	28.40	27.10	27.75	182,919
2021-04-30	26.70	27.40	26.40	26.40	69,305
2021-04-29	26.90	27.30	26.20	26.20	143,724
2021-04-28	26.00	26.00	25.50	26.25	307,320
2021-04-27	27.10	27.40	26.40	27.00	772,027
2021-04-26	27.10	27.90	27.10	27.75	95,345
2021-04-23	28.10	29.30	27.10	27.55	543,786
2021-04-22	29.10	30.00	29.00	30.00	119,507
2021-04-21	29.00	29.40	29.00	29.75	244,398
2021-04-20	29.40	29.40	28.40	29.40	148,945
2021-04-19	31.00	31.00	27.60	28.50	601,725
2021-04-16	30.00	30.90	30.00	30.45	549,118
2021-04-15	30.60	30.70	29.10	30.20	463,248
2021-04-14	30.20	32.00	30.20	30.85	1,341,767
2021-04-13	27.00	31.30	27.00	29.35	2,603,140
2021-04-12	27.20	27.30	26.20	26.20	108,527
2021-04-09	27.30	27.30	27.20	26.40	11,052
2021-04-08	27.90	27.90	26.50	27.00	109,317
2021-04-07	26.50	27.00	25.90	26.65	79,443
2021-04-06	25.90	26.00	25.90	25.45	152,771
2021-04-01	25.20	25.20	24.50	24.50	62,459
2021-03-31	24.69	26.20	24.60	25.20	522,389
2021-03-30	25.99	25.99	23.00	23.00	675,332
2021-03-29	27.40	27.40	24.80	25.63	781,743
2021-03-26	27.49	27.49	26.50	27.11	187,304
2021-03-25	27.51	28.87	26.51	27.00	743,580
2021-03-24	34.00	34.00	26.00	27.48	3,042,171
2021-03-23	36.01	36.50	36.01	36.50	33,940
2021-03-22	38.00	38.00	36.01	36.01	15,267
2021-03-19	37.50	38.00	36.50	38.00	35,010
2021-03-18	35.99	37.50	35.99	37.50	106,862
2021-03-17	35.77	36.00	35.01	36.00	77,053
2021-03-16	35.99	36.00	35.99	36.00	3,911
2021-03-15	36.00	36.00	35.00	35.20	21,494
2021-03-12	34.15	35.00	34.15	34.77	54,183
2021-03-11	35.40	35.97	35.40	35.00	8,365
2021-03-10	35.35	35.35	34.99	34.99	19,381
2021-03-09	35.74	35.74	35.23	35.35	103,389
2021-03-08	35.29	35.29	35.29	34.74	26,297
2021-03-05	33.25	35.50	33.25	34.25	125,086
2021-03-04	34.00	35.42	34.00	34.46	105,933
2021-03-03	34.00	35.67	33.99	35.38	93,649
2021-03-02	34.10	34.10	33.70	34.00	91,028
2021-03-01	35.01	36.25	34.00	35.68	257,608
2021-02-26	37.01	37.18	35.29	35.64	129,704
2021-02-25	37.21	37.98	37.20	36.88	60,533
2021-02-24	36.98	37.96	36.98	37.77	46,306
2021-02-23	36.38	36.45	36.31	36.04	209,928
2021-02-22	36.96	36.96	36.00	36.33	26,116
2021-02-19	35.01	35.76	35.01	35.79	97,549
2021-02-18	36.79	36.79	35.53	36.07	327,005
2021-02-17	37.91	37.91	37.64	36.65	87,195
2021-02-16	38.92	38.92	37.07	37.75	72,129
2021-02-15	39.24	39.24	37.67	37.41	114,345
2021-02-12	37.50	38.99	37.50	38.06	160,649
2021-02-11	38.80	38.80	38.47	38.66	37,777
2021-02-10	37.61	37.61	37.61	38.21	9,266
2021-02-09	37.65	38.79	37.65	37.53	81,325
2021-02-08	38.80	38.80	37.01	38.41	268,321
2021-02-05	37.33	38.01	37.33	38.16	247,040
2021-02-04	38.40	38.40	37.20	37.50	151,986
2021-02-03	38.51	39.99	38.20	38.89	91,970
2021-02-02	42.00	42.00	41.99	40.16	15,478
2021-02-01	42.49	42.49	42.39	40.34	58,595
2021-01-29	39.01	39.01	39.00	40.50	83,118
2021-01-28	40.00	42.50	40.00	40.93	267,436
2021-01-27	41.60	42.52	41.00	41.76	162,438
2021-01-26	40.89	41.56	40.21	40.90	199,015
2021-01-25	40.78	40.99	40.64	39.24	101,485
2021-01-22	39.01	39.40	39.01	40.19	8,516
2021-01-21	41.67	41.67	39.17	40.22	15,835
2021-01-20	41.20	41.20	39.21	40.53	25,707
2021-01-19	40.53	40.58	39.01	39.71	51,651
2021-01-18	40.51	41.99	39.50	39.75	310,559
2021-01-15	44.00	44.00	39.11	40.50	316,698
2021-01-14	44.01	44.54	44.01	44.56	43,855
2021-01-13	45.00	45.28	45.00	44.83	38,060
2021-01-12	45.50	45.50	45.10	45.36	130,590
2021-01-11	45.37	48.00	45.00	48.00	36,704
2021-01-08	46.62	46.62	45.60	45.96	127,608
2021-01-07	49.12	49.12	48.50	48.10	72,002
2021-01-06	49.49	49.50	47.71	47.58	134,798
2021-01-05	48.01	48.01	48.01	48.75	55,772
2021-01-04	46.01	50.00	46.01	48.00	109,992
2020-12-31	47.00	48.00	46.01	47.00	21,494
2020-12-30	45.66	47.00	45.66	45.92	70,122
2020-12-29	45.65	45.66	45.65	44.59	52,322
2020-12-24	45.52	45.53	45.52	44.59	40,495
2020-12-23	44.01	44.01	43.84	43.75	42,460
2020-12-22	46.00	46.00	45.00	45.00	31,085
2020-12-21	48.00	48.00	46.00	46.50	115,034
2020-12-18	48.74	48.74	46.03	47.38	32,655
2020-12-17	46.50	48.74	45.99	47.40	67,529
2020-12-16	44.05	45.90	44.01	46.15	130,273
2020-12-15	42.99	43.00	41.99	42.76	299,490
2020-12-14	42.00	42.99	42.00	41.75	21,697
2020-12-11	42.99	42.99	42.99	42.00	14,004
2020-12-10	41.97	42.00	41.97	42.00	16,254
2020-12-09	41.00	42.99	41.00	41.97	49,272
2020-12-08	43.99	43.99	41.20	42.61	144,835
2020-12-07	43.00	43.99	43.00	43.00	10,649
2020-12-04	43.01	43.01	43.00	43.46	29,457
2020-12-03	44.81	44.81	43.01	43.75	43,680
2020-12-02	43.99	44.81	43.99	43.98	50,182
2020-12-01	42.46	43.99	42.46	43.13	49,752
2020-11-30	42.01	42.51	41.99	41.87	116,561
2020-11-27	42.77	43.99	42.77	43.00	16,275
2020-11-26	42.99	43.20	42.41	43.10	86,224
2020-11-25	42.96	42.96	40.63	41.06	51,073
2020-11-24	43.49	44.00	40.49	40.25	351,114
2020-11-23	42.50	43.60	41.50	42.23	299,461
2020-11-20	43.01	44.58	42.80	43.70	110,301
2020-11-19	44.48	44.48	44.25	44.25	141,710
2020-11-18	46.00	46.00	44.00	44.48	263,385
2020-11-17	45.01	45.01	44.99	45.28	233,321
2020-11-16	44.99	45.28	44.99	45.28	21,369
2020-11-13	45.99	45.99	45.99	44.99	2,336,971
2020-11-12	45.68	46.19	45.68	45.06	46,810
2020-11-11	46.99	46.99	43.00	43.55	119,247
2020-11-10	44.20	44.22	44.20	45.73	518,830
2020-11-09	48.74	48.74	44.40	45.09	291,419
2020-11-06	45.50	48.29	45.50	46.00	217,423
2020-11-05	43.00	43.51	43.00	44.26	38,471
2020-11-04	44.00	44.00	44.00	43.50	17,113
2020-11-03	43.00	43.24	43.00	43.90	25,196
2020-11-02	44.00	44.00	44.00	44.00	30,083
2020-10-30	44.00	44.02	44.00	44.50	89,180
2020-10-29	42.99	43.00	42.54	43.13	86,647
2020-10-28	45.99	45.99	41.00	42.63	177,690
2020-10-27	45.99	45.99	45.99	45.00	22,802
2020-10-26	46.20	46.20	44.00	45.00	447,975
2020-10-23	47.01	48.49	46.50	47.50	98,537
2020-10-22	49.80	49.80	47.60	47.50	403,389
2020-10-21	51.98	51.98	50.02	51.30	472,480
2020-10-20	52.58	52.58	50.90	50.99	104,583
2020-10-16	55.00	55.25	55.00	55.25	8,866
2020-10-15	55.75	55.75	55.00	55.00	11,767
2020-10-14	56.00	56.48	55.00	55.75	132,476
2020-10-13	55.34	55.34	54.00	53.94	59,994
2020-10-12	56.02	56.50	55.50	55.60	398,578
2020-10-09	54.00	57.98	53.02	57.00	110,537
2020-10-08	53.98	53.98	53.98	52.80	16,330
2020-10-07	52.50	52.50	52.50	53.25	48,856
2020-10-06	53.47	53.47	52.87	52.87	71,076
2020-10-05	52.02	52.96	52.00	53.47	195,464
2020-10-02	52.02	52.02	52.00	52.11	22,864
2020-10-01	53.68	53.68	53.68	52.86	21,324
2020-09-30	52.04	53.20	52.04	52.61	207,994
2020-09-29	53.86	53.90	52.00	52.50	96,627
2020-09-28	54.46	54.46	53.98	53.50	27,367
2020-09-25	53.58	53.58	51.20	51.20	803,552
2020-09-24	51.98	56.00	49.81	54.61	510,056
2020-09-23	54.98	54.98	50.00	50.79	198,757
2020-09-22	53.40	53.40	53.40	53.86	25,476
2020-09-21	55.32	55.98	53.00	53.20	337,683
2020-09-18	57.50	57.50	57.50	57.00	5,893
2020-09-17	58.00	58.00	55.70	57.90	105,223
2020-09-16	59.22	59.22	59.00	60.00	53,558
2020-09-15	58.98	62.98	58.98	59.22	179,401
2020-09-14	56.98	57.02	56.98	57.74	70,182
2020-09-11	56.98	56.98	56.98	56.00	15,040
2020-09-10	56.98	56.98	54.08	56.00	100,672
2020-09-09	59.02	59.02	52.02	56.00	638,789
2020-09-08	61.48	61.48	59.34	60.30	156,691
2020-09-07	61.00	61.02	61.00	60.86	119,602
2020-09-04	61.50	61.94	60.10	60.45	183,041
2020-09-03	61.02	61.02	61.00	61.18	295,777
2020-09-02	63.80	63.80	61.00	61.47	105,910
2020-09-01	61.86	63.88	61.52	62.25	167,011
2020-08-28	61.02	61.80	60.40	61.40	406,720
2020-08-27	61.02	61.02	61.00	61.25	122,706
2020-08-26	62.98	62.98	60.40	62.31	39,146
2020-08-25	62.48	62.50	61.00	60.80	635,427
2020-08-24	61.22	64.44	61.22	63.11	195,049
2020-08-21	61.02	62.00	61.02	62.17	131,319
2020-08-20	63.00	63.00	62.00	61.91	183,076
2020-08-19	61.78	63.74	58.00	61.98	1,534,300
2020-08-18	73.06	75.20	71.36	72.17	316,010
2020-08-17	70.02	71.36	70.02	71.52	53,048
2020-08-14	69.98	70.10	69.10	69.64	119,547
2020-08-13	69.08	69.08	68.51	68.51	22,152
2020-08-12	67.02	70.00	67.00	69.08	206,922
2020-08-11	71.24	71.24	67.30	67.29	313,666
2020-08-10	73.02	73.82	71.24	73.46	157,572
2020-08-07	77.98	77.98	74.00	73.49	55,181
2020-08-06	78.80	78.80	74.58	74.31	134,030
2020-08-05	76.00	78.00	75.98	77.34	148,646
2020-08-04	75.82	75.82	72.42	73.85	134,242
2020-08-03	74.12	75.66	72.02	74.84	116,362
2020-07-31	72.02	72.02	72.00	72.49	135,035
2020-07-30	77.00	77.00	72.00	75.99	103,770
2020-07-29	76.98	77.00	76.98	75.99	79,349
2020-07-28	78.00	78.00	74.14	75.26	287,226
2020-07-27	79.40	81.00	79.40	79.64	151,079
2020-07-24	78.00	79.96	76.02	76.71	173,932
2020-07-23	80.00	80.14	76.02	79.59	312,934
2020-07-22	77.04	80.00	76.02	79.77	464,826
2020-07-21	70.00	71.96	68.56	71.24	199,442
2020-07-20	67.00	69.48	67.00	65.15	209,728
2020-07-17	66.98	66.98	63.82	65.15	173,808
2020-07-16	66.98	66.98	64.02	65.13	51,988
2020-07-15	64.78	66.98	64.12	65.55	151,168
2020-07-14	66.02	66.02	63.82	64.54	62,745
2020-07-13	69.00	69.00	66.02	67.05	146,817
2020-07-10	66.02	67.64	66.02	67.90	306,062
2020-07-09	68.88	68.88	66.02	67.30	65,103
2020-07-08	67.94	68.60	66.46	68.42	295,822
2020-07-07	67.12	67.90	63.98	66.32	115,934
2020-07-06	64.00	67.94	64.00	66.79	87,383
2020-07-03	67.94	67.94	64.24	65.07	77,085
2020-07-02	66.98	67.76	65.06	66.41	79,616
2020-07-01	65.10	69.00	65.10	66.35	334,642
2020-06-30	64.00	64.98	62.32	62.50	88,120
2020-06-29	63.88	63.88	61.02	62.36	712,503
2020-06-26	63.18	63.18	61.56	61.39	314,720
2020-06-25	63.02	63.02	60.00	65.45	252,784
2020-06-24	66.00	66.58	64.34	64.39	189,740
2020-06-23	62.20	65.38	62.20	64.39	133,397
2020-06-22	60.04	62.00	60.02	61.74	111,227
2020-06-19	57.82	60.00	57.82	59.57	48,816
2020-06-18	57.98	57.98	55.00	55.87	32,812
2020-06-17	57.98	57.98	54.14	57.59	125,329
2020-06-16	56.98	57.82	56.82	57.59	310,128
2020-06-15	59.00	59.00	53.50	54.59	202,871
2020-06-12	56.00	59.50	56.00	57.12	32,017
2020-06-11	59.00	59.00	58.00	58.59	88,068
2020-06-10	58.94	58.94	56.36	57.63	37,854
2020-06-09	59.92	59.92	56.96	58.15	135,637
2020-06-08	59.98	59.98	58.00	59.26	28,924
2020-06-05	60.02	60.78	58.00	58.66	156,263
2020-06-04	62.90	62.90	60.00	60.43	93,735
2020-06-03	63.26	63.40	60.34	61.82	377,595
2020-06-02	65.00	65.00	62.70	63.14	251,157
2020-06-01	62.50	64.98	62.32	63.92	162,509
2020-05-29	61.14	62.50	60.14	60.27	60,480
2020-05-28	58.60	61.00	58.60	60.27	84,777
2020-05-27	59.00	59.00	55.00	59.24	265,080
2020-05-26	62.00	62.00	59.02	59.24	99,645
2020-05-22	62.98	62.98	59.82	60.54	15,156
2020-05-21	61.38	62.98	60.12	60.54	143,202
2020-05-20	62.98	62.98	61.38	61.88	78,811
2020-05-19	59.00	61.98	59.00	61.39	44,787
2020-05-18	60.00	61.96	59.30	60.42	574,567
2020-05-15	54.20	59.00	54.20	58.37	164,077
2020-05-14	51.00	55.00	51.00	54.15	1,109,829
2020-05-13	51.80	53.98	51.80	53.08	60,568
2020-05-12	53.00	53.00	50.98	51.24	488,755
2020-05-11	49.99	53.26	49.99	51.75	220,382
2020-05-07	47.10	49.50	47.10	49.75	286,114
2020-05-06	49.00	49.00	47.23	47.20	186,670
2020-05-05	47.39	48.95	47.06	48.01	44,147
2020-05-04	45.99	47.39	45.99	46.70	114,416
2020-05-01	47.00	47.00	43.75	44.87	561,825
2020-04-30	51.90	51.90	48.00	50.00	37,700
2020-04-29	51.98	51.98	51.98	50.00	4,715
2020-04-28	51.50	51.50	51.48	50.17	102,522
2020-04-27	48.00	50.00	48.00	50.17	114,551
2020-04-24	47.94	47.94	47.94	46.57	23,583
2020-04-23	47.40	47.46	45.03	46.50	71,523
2020-04-22	44.99	47.50	44.94	44.77	183,906
2020-04-21	47.60	47.60	43.00	44.77	138,002
2020-04-20	48.00	48.00	45.37	47.82	158,811
2020-04-17	48.00	50.98	47.34	48.99	209,636
2020-04-16	48.99	50.48	48.99	49.00	104,409
2020-04-15	50.22	50.22	47.00	48.00	221,843
2020-04-14	50.00	53.00	50.00	45.71	229,019
2020-04-09	44.00	46.00	44.00	45.71	119,171
2020-04-08	42.02	42.02	42.02	43.80	10,177
2020-04-07	44.00	45.00	43.10	43.90	138,809
2020-04-06	41.51	44.00	41.51	39.75	72,115
2020-04-03	38.38	38.38	38.37	40.95	17,065
2020-04-03	38.38	40.48	38.37	39.75	298,111
2020-04-02	39.20	41.39	39.20	40.95	36,371
2020-04-02	39.20	41.39	39.20	40.30	23,830
2020-04-01	40.98	40.98	40.00	40.30	40,280
2020-04-01	40.98	40.98	40.00	40.51	40,279
2020-03-31	43.81	43.82	40.90	45.61	336,189
2020-03-30	45.99	45.99	45.95	44.82	13,788
2020-03-27	47.00	47.99	45.00	47.52	229,976
2020-03-26	45.79	49.00	45.79	45.34	45,855
2020-03-25	44.00	46.00	42.50	40.76	7,561,808
2020-03-24	37.60	41.00	37.60	36.50	695,955
2020-03-23	34.08	34.08	33.00	38.95	309,083
2020-03-20	38.50	41.99	38.50	37.70	318,512
2020-03-19	37.00	37.00	36.18	36.51	506,634
2020-03-18	38.02	38.02	38.00	38.99	246,822
2020-03-17	32.00	35.02	32.00	30.93	459,855
2020-03-16	33.50	33.50	31.00	35.27	247,146
2020-03-13	34.99	37.19	34.88	33.20	131,171
2020-03-12	38.00	38.00	36.00	38.50	176,179
2020-03-11	42.00	42.00	40.00	43.24	192,826
2020-03-10	43.75	43.76	43.75	43.67	94,504
2020-03-09	44.75	44.75	43.00	49.28	121,505
2020-03-06	50.00	50.50	48.42	49.28	151,338
2020-03-05	49.35	50.58	49.34	48.65	229,296
2020-03-04	50.00	50.00	48.00	52.07	176,734
2020-03-03	48.90	51.22	48.90	48.10	327,389
2020-02-28	53.94	53.94	48.00	57.20	805,364
2020-02-27	57.08	58.00	56.00	58.15	220,135
2020-02-26	60.00	60.00	57.00	62.00	342,582
2020-02-25	62.80	63.00	60.82	66.73	575,803
2020-02-24	64.00	67.44	64.00	63.33	460,888
2020-02-21	60.04	63.40	60.04	63.33	667,631
2020-02-20	59.40	62.50	59.40	62.31	426,125
2020-02-19	59.00	59.00	58.00	57.88	502,810
2020-02-18	58.38	58.40	58.00	57.60	120,864
2020-02-17	57.24	57.53	57.24	57.53	26,754
2020-02-14	57.04	57.98	57.04	57.24	87,196
2020-02-13	58.50	58.94	58.50	58.26	113,926
2020-02-12	58.98	58.98	58.04	58.49	37,522
2020-02-11	58.98	58.98	57.62	57.99	137,486
2020-02-10	57.98	59.00	57.98	58.63	127,982
2020-02-07	56.98	57.00	56.00	56.68	445,872
2020-02-06	55.50	56.20	55.40	56.10	309,769
2020-02-05	56.20	56.20	54.46	54.75	487,130
2020-02-04	58.30	58.30	57.50	57.36	115,920
2020-02-03	58.52	58.98	57.98	58.50	499,890
2020-01-31	59.58	59.58	59.50	59.25	46,846
2020-01-30	60.10	60.10	59.00	59.25	146,498
2020-01-29	62.00	62.00	59.52	60.08	93,130
2020-01-28	62.00	62.00	60.36	61.34	101,817
2020-01-27	60.42	61.30	60.12	61.25	270,500
2020-01-24	60.80	61.50	60.40	61.66	402,309
2020-01-23	62.98	63.00	61.98	62.60	259,396
2020-01-22	61.00	61.00	60.60	61.14	297,941
2020-01-21	62.04	63.00	59.24	59.90	504,202
2020-01-20	64.00	64.00	62.22	64.10	345,803
2020-01-17	64.00	65.66	63.50	64.91	633,469
2020-01-16	61.52	62.50	61.52	62.60	65,767
2020-01-15	62.52	63.54	62.00	62.77	112,705
2020-01-14	64.34	64.34	62.00	62.69	205,939
2020-01-13	60.30	64.00	60.20	63.43	473,658
2020-01-10	59.56	59.94	59.00	59.32	216,564
2020-01-09	63.50	63.50	62.02	62.65	83,865
2020-01-08	66.50	66.50	64.32	64.52	194,640
2020-01-07	67.04	67.04	64.20	65.54	289,300
2020-01-06	70.00	70.50	68.00	68.03	607,923
2020-01-03	70.50	72.00	70.50	69.50	275,361
2020-01-02	69.00	69.00	68.50	69.01	266,636
2019-12-31	69.01	69.26	69.01	69.26	26,996
2019-12-30	68.00	68.02	67.48	69.01	265,782
2019-12-27	65.90	68.00	65.90	66.50	80,462
2019-12-24	61.00	61.50	61.00	62.51	42,740
2019-12-23	59.00	61.00	59.00	60.11	58,038
2019-12-20	58.72	58.72	58.72	58.25	20,446
2019-12-19	59.18	59.18	57.00	57.25	235,116
2019-12-18	59.00	59.00	59.00	59.16	34,645
2019-12-17	59.27	59.27	58.51	58.51	193,081
2019-12-16	59.02	60.34	58.76	59.27	143,992
2019-12-13	60.06	62.50	60.06	61.86	214,404
2019-12-12	62.02	64.00	62.00	63.11	102,899
2019-12-11	61.30	61.30	61.30	60.67	11,210
2019-12-10	61.00	61.00	60.00	60.24	63,718
2019-12-09	63.00	63.00	62.00	62.10	37,306
2019-12-06	63.00	63.68	63.00	64.62	49,212
2019-12-05	64.52	65.64	64.52	61.74	124,473
2019-12-04	60.50	60.50	60.50	61.74	82,733
2019-12-03	60.50	62.98	60.50	61.74	76,577
2019-12-02	61.50	61.50	59.60	60.54	31,924
2019-11-29	62.02	62.02	62.00	62.24	94,079
2019-11-28	61.86	61.86	61.86	62.09	40,581
2019-11-27	59.11	60.93	59.11	60.93	3,216,916
2019-11-26	58.70	60.00	58.70	59.11	596,193
2019-11-25	62.00	62.00	58.00	57.74	248,061
2019-11-22	59.69	59.69	58.30	58.30	3,290
2019-11-21	57.69	59.69	57.69	59.69	40,335
2019-11-20	58.02	59.98	58.00	57.69	131,223
2019-11-19	58.62	58.62	58.62	59.49	563,263
2019-11-18	63.00	63.00	59.00	59.24	141,935
2019-11-15	61.25	62.76	61.25	62.76	82,889
2019-11-14	62.50	62.50	61.50	61.25	70,520
2019-11-13	60.79	61.81	60.79	61.81	5,404
2019-11-12	61.00	62.00	60.98	60.79	56,089
2019-11-11	62.00	62.00	60.40	60.70	112,440
2019-11-08	63.16	63.16	59.82	60.50	316,839
2019-11-07	65.06	65.06	64.80	64.73	183,427
2019-11-06	65.28	65.28	65.28	65.78	54,340
2019-11-05	65.00	65.70	64.48	64.58	273,516
2019-11-04	66.86	68.78	66.52	67.37	231,199
2019-11-01	65.40	66.49	65.40	66.49	0
2019-10-31	65.40	65.98	65.40	66.49	176,611
2019-10-30	66.00	66.40	65.00	65.20	298,496
2019-10-29	71.00	71.00	66.24	68.10	508,631
2019-10-28	72.00	72.00	67.92	68.10	81,574
2019-10-25	69.04	72.98	69.04	72.76	217,808
2019-10-24	66.00	67.00	66.00	65.01	39,353
2019-10-23	62.31	63.01	62.31	63.01	0
2019-10-22	62.00	62.90	62.00	62.31	25,980
2019-10-21	64.00	64.00	61.04	61.50	444,597
2019-10-18	63.84	64.00	63.00	62.50	194,573
2019-10-17	65.02	65.02	64.50	64.03	106,143
2019-10-16	66.00	68.00	66.00	66.50	200,054
2019-10-15	65.50	65.50	65.50	65.50	8,199
2019-10-14	66.00	66.00	64.00	65.50	87,469
2019-10-11	70.10	70.10	67.00	68.19	309,525
2019-10-10	72.00	72.00	70.06	73.80	117,460
2019-10-09	75.04	76.00	68.76	73.80	435,215
2019-10-08	79.00	79.50	79.00	78.01	114,939
2019-10-07	77.78	77.78	77.01	77.01	8,883
2019-10-04	78.00	78.50	78.00	77.78	69,161
2019-10-03	76.00	76.00	76.00	76.75	16,292
2019-10-02	77.00	77.54	77.00	76.75	135,899
2019-10-01	78.22	78.22	75.60	75.60	0
2019-09-30	78.22	78.22	75.40	75.60	53,909
2019-09-27	80.00	80.00	78.24	79.20	21,641
2019-09-26	82.78	84.00	82.00	83.00	26,494
2019-09-25	82.00	83.98	82.00	82.99	21,349
2019-09-24	85.00	85.00	85.00	85.00	2,887
2019-09-23	86.00	86.00	86.00	86.49	44,209
2019-09-20	87.99	87.99	87.99	87.99	97,079
2019-09-19	89.00	89.00	86.50	87.99	80,891
2019-09-18	85.00	91.00	85.00	89.49	212,855
2019-09-17	84.98	85.00	84.00	84.75	309,431
2019-09-16	82.60	83.50	82.60	84.80	358,188
2019-09-13	82.40	83.00	81.00	81.31	88,185
2019-09-12	82.00	84.00	82.00	84.03	152,216
2019-09-11	82.50	82.50	80.00	81.19	194,638
2019-09-10	82.62	83.32	82.60	82.90	92,041
2019-09-09	86.50	86.50	85.31	85.31	4,048
2019-09-06	88.00	88.00	88.00	86.50	59,663
2019-09-05	88.02	88.02	86.98	86.00	73,384
2019-09-04	91.44	91.66	89.00	90.00	216,614
2019-09-03	93.98	96.00	93.98	96.24	72,170
2019-09-02	93.00	93.00	92.48	90.37	71,667
2019-08-30	91.22	93.98	91.20	94.61	148,203
2019-08-29	98.00	98.00	95.50	95.50	34,736
2019-08-28	93.00	95.50	93.00	95.50	39,438
2019-08-27	94.50	96.00	92.80	93.00	98,877
2019-08-23	88.00	93.00	86.00	89.00	170,420
2019-08-22	92.50	92.50	90.00	89.00	501,619
2019-08-21	93.20	93.20	92.64	92.00	262,769
2019-08-20	96.02	96.02	95.82	95.34	58,832
2019-08-19	98.00	98.00	96.50	96.15	194,993
2019-08-16	104.00	104.00	96.62	99.00	125,374
2019-08-15	102.05	105.00	100.00	101.43	19,493,747
2019-08-14	104.00	106.00	104.00	103.00	108,946
2019-08-13	107.00	107.00	102.50	104.25	58,194
2019-08-12	109.50	109.50	108.00	108.00	4,132
2019-08-09	115.00	115.00	107.05	109.50	124,712
2019-08-08	119.00	119.00	112.00	113.00	52,248
2019-08-07	110.00	119.00	110.00	116.50	195,446
2019-08-06	108.00	109.00	108.00	106.00	73,092
2019-08-05	105.00	108.00	105.00	108.00	311,497
2019-08-02	100.00	104.00	100.00	103.00	172,362
2019-08-01	95.50	95.50	95.50	96.75	127,194
2019-07-31	99.98	99.98	99.98	97.50	63,302
2019-07-30	100.05	100.05	98.50	99.25	378,651
2019-07-29	99.00	99.00	99.00	100.01	7,958
2019-07-26	99.00	99.00	98.50	98.50	137,760
2019-07-25	102.00	102.00	102.00	99.00	51,960
2019-07-24	99.00	99.00	99.00	98.50	148,135
2019-07-23	98.00	102.00	97.00	101.50	266,045
2019-07-22	100.00	103.00	100.00	101.50	90,438
2019-07-19	96.00	100.00	96.00	97.00	30,196
2019-07-18	90.00	94.00	90.00	92.00	951,915
2019-07-17	87.00	90.00	87.00	88.00	73,290
2019-07-16	87.00	87.00	87.00	85.50	2,849
2019-07-15	84.00	86.00	84.00	84.50	25,000
2019-07-12	82.00	82.00	82.00	81.50	32,904
2019-07-11	82.50	85.00	82.50	83.75	52,968
2019-07-10	78.00	78.00	78.00	78.00	17,595
2019-07-09	76.50	76.50	75.75	75.75	48,218
2019-07-08	75.00	76.50	75.00	76.50	69,134
2019-07-05	75.75	75.75	75.00	75.00	12,965
2019-07-04	76.00	76.00	76.00	75.75	12,380
2019-07-03	74.00	74.50	74.00	75.50	114,355
2019-07-02	73.50	73.50	73.50	72.25	37,111
2019-07-01	71.00	71.00	69.50	71.25	48,240
2019-06-28	75.00	75.50	75.00	75.00	2,061,464
2019-06-27	72.00	72.50	72.00	72.00	57,433
2019-06-26	70.00	70.00	69.50	69.25	20,310
2019-06-25	68.00	69.00	68.00	69.75	163,924
2019-06-24	67.00	67.00	67.00	67.50	39,843
2019-06-21	66.00	66.00	65.50	66.25	84,370
2019-06-20	68.00	68.00	66.50	66.25	166,759

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588