Wt S Gbp L Usd Share History

Wt S Gbp L Usd Share Price history. The following table shows end-of-day data SGBP historical share prices for Wt S Gbp L Usd, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	60.96	60.96	60.96	60.85	21
2024-05-06	60.78	60.78	60.78	60.78	0
2024-05-03	60.77	60.77	60.77	60.78	7
2024-05-02	61.07	61.07	61.04	61.04	0
2024-05-01	61.03	61.03	61.03	61.07	235
2024-04-30	60.75	60.88	60.75	60.88	303
2024-04-29	61.20	61.20	60.75	60.75	0
2024-04-26	60.99	61.20	60.99	61.20	0
2024-04-25	61.30	61.30	60.99	60.99	0
2024-04-24	61.25	61.30	61.25	61.30	0
2024-04-23	61.76	61.76	61.25	61.25	0
2024-04-22	61.70	61.71	61.68	61.76	308
2024-04-19	61.10	61.35	61.10	61.35	0
2024-04-18	61.15	61.15	61.10	61.10	0
2024-04-17	61.21	61.21	61.15	61.15	0
2024-04-16	61.09	61.21	61.09	61.21	18
2024-04-15	61.12	61.12	61.09	61.09	0
2024-04-12	61.19	61.20	61.19	61.12	14
2024-04-11	60.63	60.63	60.63	60.80	100
2024-04-10	60.04	60.62	60.04	60.62	0
2024-04-09	60.12	60.12	60.04	60.04	0
2024-04-08	60.24	60.24	60.12	60.12	0
2024-04-05	60.02	60.24	60.02	60.24	0
2024-04-04	60.18	60.18	60.02	60.02	0
2024-04-03	60.44	60.44	60.18	60.18	0
2024-04-02	60.09	60.44	60.09	60.44	0
2024-04-01	60.09	60.09	60.09	60.09	0
2024-03-29	60.09	60.09	60.09	60.09	0
2024-03-28	60.15	60.15	60.09	60.09	0
2024-03-27	60.06	60.15	60.06	60.15	0
2024-03-26	60.06	60.06	60.06	60.06	0
2024-03-25	60.23	60.23	60.06	60.06	0
2024-03-22	59.90	60.23	59.90	60.23	0
2024-03-21	59.67	59.90	59.67	59.90	0
2024-03-20	59.64	59.67	59.64	59.67	0
2024-03-19	59.63	59.64	59.63	59.64	0
2024-03-18	59.54	59.63	59.54	59.63	0
2024-03-15	59.45	59.54	59.45	59.54	0
2024-03-14	59.24	59.45	59.24	59.45	0
2024-03-13	59.32	59.32	59.24	59.24	0
2024-03-12	59.17	59.32	59.17	59.32	0
2024-03-11	58.94	59.17	58.94	59.17	0
2024-03-08	59.00	59.03	59.00	58.94	100
2024-03-07	59.43	59.43	59.21	59.21	0
2024-03-06	59.54	59.54	59.43	59.43	0
2024-03-05	59.63	59.63	59.63	59.54	718
2024-03-04	59.92	59.92	59.65	59.65	0
2024-03-01	59.91	59.92	59.91	59.92	0
2024-02-29	59.81	59.91	59.81	59.91	0
2024-02-28	59.64	59.81	59.64	59.81	0
2024-02-27	59.68	59.68	59.64	59.64	0
2024-02-26	59.69	59.69	59.68	59.68	0
2024-02-23	59.84	59.84	59.69	59.69	0
2024-02-22	59.90	59.90	59.84	59.84	0
2024-02-21	59.79	59.90	59.79	59.90	0
2024-02-20	60.07	60.07	59.79	59.79	0
2024-02-19	60.03	60.03	60.03	60.07	424
2024-02-16	60.08	60.08	60.02	60.02	0
2024-02-15	60.20	60.20	60.08	60.08	0
2024-02-14	59.97	60.20	59.97	60.20	0
2024-02-13	59.82	59.97	59.82	59.97	0
2024-02-12	59.77	59.82	59.77	59.82	0
2024-02-09	59.87	59.87	59.77	59.77	0
2024-02-08	59.80	59.87	59.80	59.87	0
2024-02-07	59.97	59.97	59.80	59.80	0
2024-02-06	60.25	60.25	59.97	59.97	0
2024-02-05	59.80	59.80	59.80	60.25	100
2024-02-02	59.37	59.69	59.37	59.69	0
2024-02-01	59.33	59.37	59.33	59.37	0
2024-01-31	59.55	59.55	59.33	59.33	0
2024-01-30	59.47	59.55	59.47	59.55	0
2024-01-29	59.26	59.47	59.26	59.47	0
2024-01-26	59.35	59.35	59.26	59.26	0
2024-01-25	59.12	59.35	59.12	59.35	0
2024-01-24	59.49	59.49	59.12	59.12	0
2024-01-23	59.18	59.28	59.17	59.49	6,800
2024-01-22	59.16	59.16	59.16	59.24	70
2024-01-19	59.44	59.44	59.43	59.43	0
2024-01-18	59.44	59.44	59.44	59.44	0
2024-01-17	59.52	59.52	59.52	59.44	634
2024-01-16	59.10	59.42	59.10	59.42	0
2024-01-15	58.96	59.10	58.96	59.10	0
2024-01-12	59.22	59.22	58.96	58.96	0
2024-01-11	59.06	59.06	59.06	59.22	820
2024-01-10	59.19	59.19	59.12	59.12	0
2024-01-09	58.96	59.19	58.96	59.19	0
2024-01-08	59.02	59.02	58.96	58.96	0
2024-01-05	59.00	59.00	59.00	59.02	1
2024-01-04	59.45	59.45	59.20	59.20	0
2024-01-03	59.53	59.53	59.45	59.45	0
2024-01-02	58.95	59.53	58.95	59.53	0
2024-01-01	58.95	58.95	58.95	58.95	0
2023-12-29	58.96	58.96	58.95	58.95	0
2023-12-28	58.68	58.96	58.68	58.96	0
2023-12-27	58.96	58.96	58.68	58.68	0
2023-12-26	58.96	58.96	58.96	58.96	0
2023-12-25	58.96	58.96	58.96	58.96	0
2023-12-22	59.26	59.26	58.96	58.96	0
2023-12-21	59.21	59.26	59.21	59.26	0
2023-12-20	58.82	59.21	58.82	59.21	0
2023-12-19	59.22	59.22	59.22	58.82	3,400
2023-12-18	59.08	59.27	59.08	59.29	1,320
2023-12-15	58.72	59.05	58.72	59.05	0
2023-12-14	58.96	58.96	58.96	58.72	100
2023-12-13	59.74	59.89	59.74	59.89	0
2023-12-12	59.74	59.74	59.74	59.74	8
2023-12-11	59.77	59.77	59.74	59.74	0
2023-12-08	59.68	59.68	59.68	59.77	11
2023-12-07	59.51	59.59	59.51	59.59	0
2023-12-06	59.48	59.48	59.48	59.51	100
2023-12-05	59.32	59.44	59.32	59.44	0
2023-12-04	59.07	59.32	59.07	59.32	0
2023-12-01	59.17	59.17	59.07	59.07	0
2023-11-30	59.06	59.17	59.06	59.17	0
2023-11-29	58.99	59.06	58.99	59.06	0
2023-11-28	59.35	59.35	58.99	58.99	11
2023-11-27	59.32	59.35	59.32	59.35	0
2023-11-24	59.70	59.70	59.32	59.32	0
2023-11-23	60.02	60.02	59.70	59.70	0
2023-11-22	59.68	60.02	59.68	60.02	0
2023-11-21	59.84	59.84	59.68	59.68	9
2023-11-20	60.17	60.17	59.84	59.84	0
2023-11-17	60.18	60.18	60.17	60.17	0
2023-11-16	60.02	60.18	60.02	60.18	0
2023-11-15	59.87	60.02	59.87	60.02	0
2023-11-14	60.73	60.73	59.96	59.87	312
2023-11-13	61.21	61.21	60.95	60.95	0
2023-11-10	60.82	61.21	60.82	61.21	0
2023-11-09	60.75	60.82	60.75	60.82	0
2023-11-08	60.73	60.75	60.73	60.75	0
2023-11-07	60.27	60.73	60.27	60.73	5
2023-11-06	60.31	60.31	60.27	60.27	0
2023-11-03	61.33	61.33	60.31	60.31	0
2023-11-02	61.31	61.31	61.31	61.33	258
2023-11-01	61.55	61.59	61.55	61.59	0
2023-10-31	61.47	61.55	61.47	61.55	11
2023-10-30	61.41	61.41	61.41	61.41	0
2023-10-27	61.61	61.61	61.41	61.41	0
2023-10-26	61.41	61.61	61.41	61.61	0
2023-10-25	61.45	61.45	61.45	61.41	8
2023-10-24	61.01	61.01	61.01	61.01	0
2023-10-23	61.33	61.33	61.01	61.01	0
2023-10-20	61.34	61.34	61.33	61.33	0
2023-10-19	61.34	61.34	61.34	61.34	0
2023-10-18	61.13	61.34	61.13	61.34	0
2023-10-17	61.13	61.13	61.13	61.13	108
2023-10-16	61.36	61.36	61.10	61.10	0
2023-10-13	60.98	61.36	60.98	61.36	0
2023-10-12	60.54	60.98	60.54	60.98	0
2023-10-11	60.70	60.70	60.70	60.54	7
2023-10-10	60.62	60.62	60.62	60.71	172
2023-10-09	60.78	60.95	60.78	60.95	0
2023-10-06	61.30	61.30	60.78	60.78	0
2023-10-05	61.30	61.30	61.30	61.30	130
2023-10-04	61.66	61.66	61.27	61.27	0
2023-10-03	61.55	61.55	61.55	61.66	16
2023-10-02	60.94	61.26	60.94	61.26	0
2023-09-29	60.71	60.88	60.71	60.94	1,355
2023-09-28	61.20	61.20	60.93	60.93	0
2023-09-27	61.10	61.10	61.10	61.20	76
2023-09-26	61.16	61.16	61.13	61.12	155
2023-09-25	60.63	60.90	60.63	60.90	0
2023-09-22	60.60	60.62	60.48	60.63	283
2023-09-21	59.94	60.43	59.94	60.43	0
2023-09-20	59.97	59.97	59.94	59.94	0
2023-09-19	59.96	59.97	59.96	59.97	0
2023-09-18	59.87	59.96	59.87	59.96	0
2023-09-15	59.85	59.85	59.85	59.87	100
2023-09-14	59.40	59.82	59.40	59.82	0
2023-09-13	59.50	59.50	59.40	59.40	0
2023-09-12	59.22	59.50	59.22	59.50	0
2023-09-11	59.48	59.48	59.22	59.22	0
2023-09-08	59.48	59.48	59.48	59.48	0
2023-09-07	59.34	59.48	59.34	59.48	0
2023-09-06	59.05	59.34	59.05	59.34	0
2023-09-05	59.13	59.21	59.13	59.05	122
2023-09-04	58.82	58.82	58.76	58.76	0
2023-09-01	58.55	58.55	58.55	58.82	100
2023-08-31	58.29	58.59	58.29	58.50	1,222
2023-08-30	58.74	58.74	58.22	58.22	0
2023-08-29	58.91	58.91	58.74	58.74	0
2023-08-28	58.91	58.91	58.91	58.91	0
2023-08-25	58.62	58.91	58.62	58.91	0
2023-08-24	58.31	58.62	58.31	58.62	0
2023-08-23	58.16	58.31	58.16	58.31	0
2023-08-22	58.16	58.16	58.16	58.16	0
2023-08-21	58.31	58.31	58.16	58.16	0
2023-08-18	58.28	58.31	58.28	58.31	1,276
2023-08-17	58.03	58.06	58.03	58.06	0
2023-08-16	58.10	58.10	58.03	58.03	0
2023-08-15	58.15	58.15	58.15	58.10	20
2023-08-14	58.22	58.28	58.22	58.28	0
2023-08-11	58.09	58.22	58.09	58.22	0
2023-08-10	58.04	58.04	58.04	58.09	80
2023-08-09	58.11	58.13	58.11	58.13	0
2023-08-08	58.16	58.16	58.16	58.11	74
2023-08-07	58.14	58.14	58.14	57.89	20
2023-08-04	58.09	58.09	57.85	57.85	0
2023-08-03	58.16	58.16	58.09	58.09	0
2023-08-02	57.96	58.16	57.96	58.16	0
2023-08-01	57.44	57.96	57.44	57.96	0
2023-07-31	57.42	57.44	57.42	57.44	0
2023-07-28	57.40	57.42	57.40	57.42	0
2023-07-27	56.93	57.00	56.93	57.40	189
2023-07-26	57.38	57.38	57.08	57.08	0
2023-07-25	57.57	57.57	57.38	57.38	0
2023-07-24	57.39	57.57	57.39	57.57	0
2023-07-21	57.39	57.39	57.39	57.39	150
2023-07-20	57.39	57.40	57.39	57.40	144
2023-07-19	56.43	57.22	56.43	57.22	0
2023-07-18	56.24	56.24	56.24	56.43	200
2023-07-17	56.49	56.49	56.49	56.39	200
2023-07-14	56.19	56.19	56.19	56.21	30
2023-07-13	56.74	56.74	56.28	56.28	0
2023-07-12	56.73	56.73	56.73	56.74	74
2023-07-11	57.22	57.22	57.22	57.21	870
2023-07-10	57.43	57.47	57.43	57.47	0
2023-07-07	58.07	58.07	57.43	57.43	0
2023-07-06	57.93	58.07	57.93	58.07	0
2023-07-05	57.90	57.93	57.90	57.93	0
2023-07-04	58.07	58.07	57.90	57.90	0
2023-07-03	57.94	58.07	57.94	58.07	0
2023-06-30	58.37	58.37	57.94	57.94	0
2023-06-29	58.34	58.34	58.34	58.37	22
2023-06-28	57.77	58.25	57.77	58.25	0
2023-06-27	57.86	57.86	57.77	57.77	0
2023-06-26	57.90	57.90	57.86	57.86	0
2023-06-23	57.93	57.93	57.93	57.90	870
2023-06-22	57.79	57.79	57.76	57.76	0
2023-06-21	57.75	57.79	57.75	57.79	0
2023-06-20	57.47	57.75	57.47	57.75	0
2023-06-19	57.35	57.35	57.35	57.47	2,300
2023-06-16	57.62	57.62	57.35	57.35	0
2023-06-15	57.91	57.91	57.62	57.62	0
2023-06-14	58.21	58.21	57.86	57.91	2,499
2023-06-13	58.77	58.77	58.30	58.30	0
2023-06-12	58.40	58.40	58.40	58.77	23
2023-06-09	58.54	58.54	58.40	58.40	0
2023-06-08	58.96	58.96	58.54	58.54	0
2023-06-07	59.17	59.17	58.96	58.96	0
2023-06-06	59.13	59.17	59.13	59.17	0
2023-06-05	58.84	59.13	58.84	59.13	0
2023-06-02	58.61	58.84	58.61	58.84	0
2023-06-01	58.88	58.88	58.88	58.61	100
2023-05-31	59.15	59.26	59.15	59.26	0
2023-05-30	59.49	59.49	59.15	59.15	0
2023-05-29	59.49	59.49	59.49	59.49	0
2023-05-26	59.48	59.49	59.48	59.49	0
2023-05-25	59.42	59.42	59.42	59.48	2,000
2023-05-24	59.22	59.23	59.22	59.26	4,591
2023-05-23	59.01	59.01	59.01	59.02	50
2023-05-22	58.80	58.99	58.80	58.99	0
2023-05-19	59.01	59.01	58.80	58.80	0
2023-05-18	58.73	58.98	58.73	59.01	419
2023-05-17	58.64	58.70	58.64	58.70	0
2023-05-16	58.50	58.64	58.50	58.64	0
2023-05-15	58.71	58.71	58.50	58.50	0
2023-05-12	58.49	58.71	58.49	58.71	0
2023-05-11	58.22	58.22	58.22	58.49	206
2023-05-10	57.99	57.99	57.99	57.99	0
2023-05-09	57.90	57.99	57.90	57.99	0
2023-05-08	57.90	57.90	57.90	57.90	0
2023-05-05	57.97	57.97	57.97	57.90	100
2023-05-04	58.26	58.26	58.19	58.19	0
2023-05-03	58.67	58.67	58.26	58.26	0
2023-05-02	58.10	58.67	58.10	58.67	0
2023-05-01	58.10	58.10	58.10	58.10	0
2023-04-28	58.50	58.50	58.10	58.10	0
2023-04-27	58.58	58.58	58.50	58.50	0
2023-04-26	58.86	58.86	58.58	58.58	0
2023-04-25	58.63	58.86	58.63	58.86	0
2023-04-24	58.84	58.84	58.63	58.63	0
2023-04-21	58.88	58.88	58.88	58.84	17
2023-04-20	58.68	58.68	58.65	58.65	0
2023-04-19	58.73	58.73	58.68	58.68	0
2023-04-18	59.02	59.02	58.73	58.73	0
2023-04-17	58.72	59.02	58.72	59.02	0
2023-04-14	58.28	58.72	58.28	58.72	0
2023-04-13	58.52	58.52	58.28	58.28	0
2023-04-12	58.63	58.63	58.52	58.52	0
2023-04-11	58.63	58.63	58.63	58.63	4
2023-04-10	58.63	58.63	58.63	58.63	0
2023-04-07	58.63	58.63	58.63	58.63	0
2023-04-06	58.61	58.63	58.61	58.63	259
2023-04-05	58.23	58.47	58.23	58.47	227
2023-04-04	58.27	58.27	58.27	58.33	499
2023-04-03	58.78	58.78	58.78	58.84	4,500
2023-03-31	58.88	58.88	58.88	58.89	214
2023-03-30	59.11	59.11	58.88	58.88	0
2023-03-29	59.08	59.08	59.08	59.11	8
2023-03-28	59.35	59.35	59.00	59.00	9
2023-03-27	59.43	59.43	59.43	59.35	206
2023-03-24	59.05	59.54	59.05	59.54	0
2023-03-23	59.18	59.18	59.18	59.05	8
2023-03-22	59.67	59.67	59.50	59.50	0
2023-03-21	59.28	59.67	59.28	59.67	15
2023-03-20	59.80	59.80	59.37	59.28	125
2023-03-17	60.06	60.06	59.76	59.76	0
2023-03-16	60.44	60.44	60.06	60.06	0
2023-03-15	60.31	60.31	60.31	60.44	300
2023-03-14	59.85	59.88	59.80	59.85	6,669
2023-03-13	60.29	60.29	59.82	59.82	0
2023-03-10	61.04	61.04	60.29	60.29	0
2023-03-09	61.20	61.20	61.20	61.04	8
2023-03-08	61.46	61.46	61.34	61.39	1,650
2023-03-07	60.44	61.33	60.44	61.33	0
2023-03-06	60.69	60.69	60.44	60.44	0
2023-03-03	60.55	60.55	60.55	60.69	30
2023-03-02	60.80	60.80	60.80	60.85	102
2023-03-01	59.97	60.46	59.97	60.46	0
2023-02-28	60.42	60.42	59.97	59.97	0
2023-02-27	60.79	60.79	60.42	60.42	0
2023-02-24	60.42	60.79	60.42	60.79	0
2023-02-23	60.20	60.42	60.20	60.42	0
2023-02-22	60.21	60.21	60.21	60.20	93
2023-02-21	60.35	60.35	59.91	59.91	2
2023-02-20	60.51	60.51	60.35	60.35	0
2023-02-17	60.42	60.51	60.42	60.51	0
2023-02-16	60.24	60.24	60.24	60.42	7,500
2023-02-15	59.71	60.41	59.71	60.41	0
2023-02-14	59.82	59.82	59.71	59.71	0
2023-02-13	59.82	59.82	59.82	59.82	100
2023-02-10	59.89	59.96	59.89	60.11	750
2023-02-09	60.10	60.10	59.67	59.67	0
2023-02-08	60.39	60.39	60.10	60.10	0
2023-02-07	60.53	60.53	60.36	60.39	207
2023-02-06	59.94	60.32	59.94	60.32	0
2023-02-03	60.07	60.07	60.07	59.94	8
2023-02-02	58.53	58.53	58.53	59.09	51
2023-02-01	58.85	58.90	58.85	58.90	0
2023-01-31	58.84	58.84	58.84	58.85	200
2023-01-30	58.52	58.58	58.52	58.58	0
2023-01-27	58.61	58.61	58.52	58.52	0
2023-01-26	58.64	58.64	58.61	58.61	0
2023-01-25	58.74	58.74	58.64	58.64	0
2023-01-24	58.53	58.74	58.53	58.74	14
2023-01-23	58.48	58.53	58.48	58.53	0
2023-01-20	58.66	58.66	58.66	58.48	51
2023-01-19	58.51	58.55	58.51	58.55	0
2023-01-18	58.55	58.55	58.36	58.51	117
2023-01-17	59.21	59.21	59.21	58.96	141
2023-01-16	59.28	59.30	59.28	59.30	0
2023-01-13	59.28	59.28	59.28	59.28	500
2023-01-12	59.40	59.40	59.40	59.45	4
2023-01-11	59.46	59.65	59.46	59.65	0
2023-01-10	59.45	59.59	59.44	59.46	349
2023-01-09	59.65	59.65	59.22	59.26	4,326
2023-01-06	60.89	60.89	60.89	60.03	10
2023-01-05	60.43	60.43	60.43	60.73	4,500
2023-01-04	60.29	60.29	60.06	60.06	0
2023-01-03	60.50	60.50	60.33	60.29	601
2023-01-02	59.97	59.97	59.97	59.97	0
2022-12-30	59.95	59.95	59.95	59.97	203
2022-12-29	59.96	59.96	59.96	59.90	721
2022-12-28	59.81	59.85	59.81	59.85	0
2022-12-27	59.81	59.81	59.81	59.81	0
2022-12-26	59.81	59.81	59.81	59.81	0
2022-12-23	60.01	60.01	59.81	59.81	0
2022-12-22	60.07	60.07	60.07	60.01	17
2022-12-21	59.50	59.71	59.50	59.71	0
2022-12-20	59.43	59.43	59.39	59.50	96
2022-12-19	59.37	59.37	59.28	59.28	0
2022-12-16	59.04	59.37	59.04	59.37	0
2022-12-15	58.49	58.50	58.48	59.04	18,000
2022-12-14	58.23	58.23	58.08	58.08	0
2022-12-13	58.13	58.13	58.13	58.23	11
2022-12-12	58.86	58.86	58.86	58.82	581
2022-12-09	58.72	58.80	58.72	58.63	4,525
2022-12-08	59.22	59.22	59.22	59.22	3
2022-12-07	59.12	59.12	59.12	59.21	1,658
2022-12-06	59.12	59.12	58.91	58.91	0
2022-12-05	58.66	58.81	58.65	59.12	10,617
2022-12-02	59.03	59.03	58.86	58.82	1,821
2022-12-01	60.40	60.40	58.83	58.83	0
2022-11-30	60.02	60.02	60.02	60.40	1,900
2022-11-29	59.92	60.19	59.92	60.19	0
2022-11-28	59.61	59.92	59.61	59.92	4,810
2022-11-25	59.40	59.61	59.40	59.61	0
2022-11-24	59.67	59.67	59.42	59.40	2,425
2022-11-23	60.14	60.14	59.75	59.74	1,252
2022-11-22	61.11	61.11	60.72	60.72	12
2022-11-21	61.13	61.13	61.13	61.11	482
2022-11-18	60.59	60.59	60.59	60.42	1
2022-11-17	61.02	61.18	61.02	61.14	483
2022-11-16	60.52	60.52	60.52	60.61	20
2022-11-15	60.82	60.82	60.42	60.60	10,426
2022-11-14	61.16	61.42	61.16	61.42	0
2022-11-11	61.27	61.27	61.27	61.16	178
2022-11-10	62.23	62.23	61.64	61.75	4,665
2022-11-09	62.23	63.07	62.23	63.07	0
2022-11-08	62.82	62.82	62.82	62.23	200
2022-11-07	62.88	62.88	62.81	62.77	282
2022-11-04	63.96	63.96	63.96	63.75	4,500
2022-11-03	63.97	64.41	63.97	64.38	220
2022-11-02	62.85	62.85	62.85	62.85	0
2022-11-01	62.46	62.46	62.46	62.85	228
2022-10-31	62.11	62.62	62.11	62.62	0
2022-10-28	62.36	62.41	62.16	62.11	89
2022-10-27	62.03	62.03	62.03	62.05	5
2022-10-26	62.60	62.60	61.91	62.00	1,798
2022-10-25	62.89	62.89	62.63	62.64	11,363
2022-10-24	63.56	63.73	63.56	63.75	500
2022-10-21	63.55	64.91	63.55	64.22	1,841
2022-10-20	64.22	64.32	63.56	63.72	3,943
2022-10-19	63.80	63.85	63.80	64.00	901
2022-10-18	63.55	63.67	63.55	63.76	854
2022-10-17	63.92	63.92	62.99	63.03	3,624
2022-10-14	63.51	64.35	63.51	64.16	1,665
2022-10-13	64.27	64.27	63.53	63.57	3,833
2022-10-12	64.97	65.24	64.91	64.94	182
2022-10-11	65.32	65.32	64.85	64.78	1,240
2022-10-10	64.82	64.82	64.80	65.19	115
2022-10-07	64.37	64.82	64.37	64.69	4,757
2022-10-06	63.84	64.06	63.84	64.30	42
2022-10-05	63.18	64.09	63.18	63.96	254
2022-10-04	63.13	63.47	63.13	62.89	5,245
2022-10-03	64.32	64.32	63.47	63.47	6,016
2022-09-30	65.00	65.34	64.10	64.60	2,687
2022-09-29	66.19	66.19	65.10	65.33	1,732
2022-09-28	67.62	68.15	66.93	67.00	2,685
2022-09-27	66.59	67.06	66.59	67.01	5,046
2022-09-26	70.00	70.00	66.00	66.59	2,498
2022-09-23	64.44	66.02	64.44	65.95	1,065
2022-09-22	64.35	64.35	63.73	64.11	3,632
2022-09-21	63.66	63.68	63.64	63.72	779
2022-09-20	66.00	66.00	63.05	63.29	59
2022-09-19	63.18	63.18	63.18	63.18	0
2022-09-16	63.14	63.46	63.14	63.18	1,028
2022-09-15	62.39	62.81	62.39	62.81	0
2022-09-14	62.62	62.62	62.39	62.39	0
2022-09-13	61.58	62.30	61.56	62.62	634
2022-09-12	61.75	61.75	61.75	61.65	9
2022-09-09	62.11	62.11	62.09	62.31	396
2022-09-08	62.75	62.75	62.75	62.79	23
2022-09-07	62.77	63.22	62.77	62.90	3,343
2022-09-06	62.44	62.60	62.22	62.57	7,884
2022-09-05	62.87	62.87	62.68	62.70	2,509
2022-09-02	62.39	62.41	62.36	62.32	7,941
2022-09-01	62.64	62.64	62.64	62.55	1,787
2022-08-31	61.83	61.97	61.83	61.97	0
2022-08-30	61.89	61.89	61.89	61.83	1,803
2022-08-29	61.04	61.04	61.04	61.04	0
2022-08-26	61.04	61.04	61.04	61.04	0
2022-08-25	61.12	61.12	61.04	61.04	0
2022-08-24	60.84	61.12	60.84	61.12	0
2022-08-23	61.33	61.33	60.78	60.84	9,811
2022-08-22	61.18	61.22	61.05	61.32	194
2022-08-19	61.00	61.00	61.00	61.04	8
2022-08-18	59.87	60.09	59.87	60.09	0
2022-08-17	59.60	59.87	59.60	59.87	0
2022-08-16	59.71	59.71	59.60	59.60	0
2022-08-15	59.49	59.71	59.49	59.71	0
2022-08-12	59.06	59.49	59.06	59.49	0
2022-08-11	58.96	58.96	58.96	59.06	4,100
2022-08-10	58.97	58.97	58.97	58.83	180
2022-08-09	59.56	59.56	59.56	59.66	20
2022-08-08	59.86	59.86	59.52	59.52	0
2022-08-05	59.39	59.86	59.39	59.86	0
2022-08-04	59.20	59.49	59.20	59.39	1,648
2022-08-03	59.01	59.49	59.01	59.49	0
2022-08-02	58.72	59.01	58.72	59.01	0
2022-08-01	59.25	59.25	58.72	58.72	0
2022-07-29	59.23	59.23	59.23	59.25	124
2022-07-28	59.85	59.85	59.44	59.44	0
2022-07-27	59.95	59.95	59.85	59.85	0
2022-07-26	60.02	60.02	60.02	59.95	9,013
2022-07-25	59.93	59.93	59.87	59.87	0
2022-07-22	60.37	60.37	59.89	59.93	1,730
2022-07-21	62.00	62.00	60.19	60.26	6
2022-07-20	60.10	60.10	60.10	60.16	98
2022-07-19	60.00	60.01	59.88	59.94	226
2022-07-18	60.39	60.39	60.39	60.10	13
2022-07-15	61.00	61.00	60.92	60.72	4,514
2022-07-14	60.86	61.03	60.86	61.07	9,094
2022-07-13	60.52	60.52	60.46	60.46	0
2022-07-12	60.61	60.61	60.52	60.52	0
2022-07-11	60.57	60.67	60.57	60.61	110
2022-07-08	60.17	60.17	60.17	59.88	10
2022-07-07	60.54	60.54	60.05	60.05	0
2022-07-06	60.36	60.36	60.36	60.54	1,296
2022-07-05	59.49	60.54	59.49	60.54	0
2022-07-04	60.05	60.05	59.49	59.49	0
2022-07-01	60.05	60.05	60.05	60.05	4,500
2022-06-30	59.45	59.45	59.30	59.30	0
2022-06-29	59.13	59.45	59.13	59.45	0
2022-06-28	59.02	59.02	59.02	59.13	4,500
2022-06-27	58.64	58.64	58.57	58.57	0
2022-06-24	58.78	58.78	58.64	58.64	0
2022-06-23	59.17	59.17	59.17	58.78	4,500
2022-06-22	58.79	58.79	58.79	58.57	110
2022-06-21	58.85	58.85	58.68	58.68	10
2022-06-20	58.93	58.93	58.93	58.85	406
2022-06-17	58.47	59.04	58.47	59.04	0
2022-06-16	58.50	58.50	58.50	58.47	59
2022-06-15	59.72	59.83	59.72	59.78	352
2022-06-14	59.47	59.95	59.47	59.98	2,150
2022-06-13	59.02	59.33	59.00	59.32	3,036
2022-06-10	57.92	57.99	57.92	58.58	2,210
2022-06-09	57.54	57.65	57.54	57.65	0
2022-06-08	57.40	57.54	57.40	57.54	0
2022-06-07	57.38	57.38	57.38	57.40	95
2022-06-06	57.81	57.81	57.64	57.64	0
2022-06-03	57.81	57.81	57.81	57.81	0
2022-06-02	57.81	57.81	57.81	57.81	0
2022-06-01	57.31	57.81	57.31	57.81	0
2022-05-31	57.04	57.31	57.04	57.31	0
2022-05-30	57.24	57.24	57.04	57.04	0
2022-05-27	57.37	57.37	57.24	57.24	0
2022-05-26	57.39	57.39	57.39	57.37	330
2022-05-25	57.68	57.68	57.51	57.51	0
2022-05-24	57.43	57.68	57.43	57.68	0
2022-05-23	57.51	57.51	57.51	57.43	10
2022-05-20	57.89	57.89	57.89	57.94	43
2022-05-19	58.22	58.22	57.76	57.76	0
2022-05-18	58.22	58.22	58.22	58.22	10
2022-05-17	58.23	58.23	57.93	57.91	11,818
2022-05-16	59.05	59.05	59.05	58.99	1
2022-05-13	59.17	59.17	59.09	59.04	7,152
2022-05-12	58.61	59.07	58.61	59.07	0
2022-05-11	58.58	58.58	58.58	58.61	211
2022-05-10	58.55	58.55	58.55	58.73	360
2022-05-09	58.43	58.69	58.43	58.69	0
2022-05-06	58.56	58.56	58.43	58.43	0
2022-05-05	57.81	58.56	57.81	58.56	0
2022-05-04	57.74	57.81	57.74	57.81	0
2022-05-03	57.57	57.74	57.57	57.74	0
2022-05-02	57.57	57.57	57.57	57.57	0
2022-04-29	58.03	58.03	57.57	57.57	0
2022-04-28	57.73	58.03	57.73	58.03	0
2022-04-27	57.27	57.73	57.27	57.73	0
2022-04-26	57.10	57.15	57.10	57.27	211
2022-04-25	56.31	56.90	56.31	56.90	0
2022-04-22	56.25	56.25	56.25	56.31	23
2022-04-21	55.43	55.43	55.43	55.45	100
2022-04-20	55.66	55.66	55.45	55.45	0
2022-04-19	55.43	55.66	55.43	55.66	0
2022-04-18	55.43	55.43	55.43	55.43	0
2022-04-15	55.43	55.43	55.43	55.43	0
2022-04-14	55.46	55.46	55.43	55.43	0
2022-04-13	55.52	55.52	55.46	55.46	0
2022-04-12	55.52	55.52	55.52	55.52	0
2022-04-11	55.61	55.61	55.52	55.52	0
2022-04-08	55.45	55.61	55.45	55.61	0
2022-04-07	55.37	55.45	55.37	55.45	0
2022-04-06	55.31	55.31	55.31	55.37	1
2022-04-05	55.19	55.21	55.19	55.21	0
2022-04-04	55.24	55.24	55.19	55.19	0
2022-04-01	55.08	55.24	55.08	55.24	0
2022-03-31	54.99	54.99	54.99	55.08	1,600
2022-03-30	55.13	55.13	55.01	55.01	0
2022-03-29	55.33	55.33	55.13	55.13	0
2022-03-28	54.92	55.33	54.92	55.33	0
2022-03-25	54.93	54.93	54.92	54.92	0
2022-03-24	54.87	54.93	54.87	54.93	0
2022-03-23	54.68	54.87	54.68	54.87	0
2022-03-22	54.61	54.68	54.61	54.68	507
2022-03-21	54.99	54.99	54.90	54.90	0
2022-03-18	55.07	55.07	54.99	54.99	0
2022-03-17	55.30	55.30	55.07	55.07	0
2022-03-16	55.54	55.54	55.30	55.30	0
2022-03-15	55.49	55.54	55.49	55.54	0
2022-03-14	55.50	55.50	55.49	55.49	0
2022-03-11	55.26	55.50	55.26	55.50	0
2022-03-10	55.00	55.26	55.00	55.26	0
2022-03-09	55.37	55.37	55.00	55.00	0
2022-03-08	55.30	55.30	55.30	55.37	318
2022-03-07	55.02	55.02	55.02	55.26	400
2022-03-04	54.35	54.87	54.35	54.87	0
2022-03-03	54.33	54.35	54.33	54.35	0
2022-03-02	54.38	54.38	54.33	54.33	0
2022-03-01	54.06	54.38	54.06	54.38	0
2022-02-28	54.09	54.09	54.06	54.06	0
2022-02-25	54.31	54.31	54.09	54.09	0
2022-02-24	53.50	54.31	53.50	54.31	0
2022-02-23	53.37	53.50	53.37	53.50	0
2022-02-22	53.32	53.37	53.32	53.37	0
2022-02-21	53.28	53.28	53.28	53.32	20
2022-02-18	53.26	53.39	53.26	53.39	0
2022-02-17	53.44	53.44	53.26	53.26	0
2022-02-16	53.62	53.62	53.44	53.44	0
2022-02-15	53.67	53.67	53.62	53.62	0
2022-02-14	53.73	53.73	53.73	53.67	628
2022-02-11	53.26	53.37	53.26	53.37	0
2022-02-10	53.33	53.33	53.33	53.26	37
2022-02-09	53.57	53.57	53.57	53.57	0
2022-02-08	53.65	53.65	53.65	53.65	0
2022-02-07	53.60	53.65	53.60	53.65	0
2022-02-04	53.71	53.71	53.71	53.60	326
2022-02-03	53.54	53.54	53.32	53.32	0
2022-02-02	53.76	53.76	53.54	53.54	0
2022-02-01	54.12	54.12	53.76	53.76	0
2022-01-31	54.11	54.12	54.11	54.12	0
2022-01-28	54.22	54.22	54.11	54.11	0
2022-01-27	53.75	54.22	53.75	54.22	0
2022-01-26	53.79	53.79	53.79	53.75	23
2022-01-25	53.99	53.99	53.85	53.85	0
2022-01-24	53.98	53.98	53.98	53.99	267
2022-01-21	53.24	53.58	53.24	53.58	0
2022-01-20	53.31	53.31	53.24	53.24	0
2022-01-19	53.51	53.51	53.31	53.31	0
2022-01-18	53.52	53.52	53.52	53.51	255
2022-01-17	53.15	53.22	53.15	53.22	0
2022-01-14	52.91	53.15	52.91	53.15	0
2022-01-13	53.08	53.08	52.91	52.91	0
2022-01-12	53.38	53.38	53.08	53.08	0
2022-01-11	53.59	53.59	53.38	53.38	0
2022-01-10	53.57	53.59	53.57	53.59	0
2022-01-07	53.71	53.71	53.57	53.57	0
2022-01-06	53.59	53.71	53.59	53.71	0
2022-01-05	53.72	53.72	53.59	53.59	0
2022-01-04	53.92	53.92	53.72	53.72	0
2022-01-03	53.92	53.92	53.92	53.92	0
2021-12-31	53.88	53.92	53.88	53.92	0
2021-12-30	53.98	53.98	53.88	53.88	0
2021-12-29	53.90	53.90	53.90	53.98	740
2021-12-28	54.22	54.22	54.22	54.22	0
2021-12-27	54.22	54.22	54.22	54.22	0
2021-12-24	54.27	54.27	54.22	54.22	0
2021-12-23	54.48	54.48	54.27	54.27	0
2021-12-22	54.91	54.91	54.48	54.48	0
2021-12-21	54.94	54.94	54.94	54.91	23
2021-12-20	54.82	55.01	54.82	55.01	0
2021-12-17	54.64	54.82	54.64	54.82	0
2021-12-16	55.03	55.03	54.64	54.64	0
2021-12-15	54.96	55.03	54.96	55.03	0
2021-12-14	55.00	55.00	54.96	54.96	0
2021-12-13	54.99	55.00	54.99	55.00	0
2021-12-10	55.16	55.16	54.99	54.99	0
2021-12-09	55.00	55.16	55.00	55.16	0
2021-12-08	55.04	55.04	55.00	55.00	0
2021-12-07	54.92	55.04	54.92	55.04	0
2021-12-06	55.04	55.04	54.92	54.92	0
2021-12-03	54.69	55.04	54.69	55.04	0
2021-12-02	54.63	54.63	54.63	54.69	1,000
2021-12-01	54.97	54.97	54.65	54.65	0
2021-11-30	54.72	54.97	54.72	54.97	0
2021-11-29	54.67	54.72	54.67	54.72	0
2021-11-26	54.65	54.67	54.65	54.67	0
2021-11-25	54.62	54.65	54.62	54.65	0
2021-11-24	54.43	54.62	54.43	54.62	0
2021-11-23	54.29	54.43	54.29	54.43	0
2021-11-22	54.09	54.29	54.09	54.29	0
2021-11-19	54.05	54.09	54.05	54.09	0
2021-11-18	54.07	54.07	54.05	54.05	0
2021-11-17	54.27	54.27	54.07	54.07	0
2021-11-16	54.20	54.27	54.20	54.27	9
2021-11-15	54.31	54.31	54.20	54.20	0
2021-11-12	54.43	54.43	54.31	54.31	0
2021-11-11	54.02	54.43	54.02	54.43	0
2021-11-10	53.86	54.02	53.86	54.02	0
2021-11-09	53.74	53.74	53.74	53.86	5
2021-11-08	54.01	54.01	53.74	53.74	0
2021-11-05	53.97	54.01	53.97	54.01	0
2021-11-04	53.32	53.97	53.32	53.97	0
2021-11-03	53.54	53.54	53.32	53.32	0
2021-11-02	53.29	53.54	53.29	53.54	14
2021-11-01	53.25	53.29	53.25	53.29	0
2021-10-29	53.06	53.06	53.06	53.25	6
2021-10-28	53.08	53.08	52.78	52.78	0
2021-10-27	52.88	53.08	52.88	53.08	0
2021-10-26	52.91	52.91	52.88	52.88	8
2021-10-25	52.95	52.95	52.91	52.91	0
2021-10-22	52.79	52.95	52.79	52.95	0
2021-10-21	52.74	52.79	52.74	52.79	0
2021-10-20	52.86	52.86	52.77	52.74	16
2021-10-19	52.71	52.81	52.71	52.81	808
2021-10-18	53.19	53.19	53.19	53.15	257
2021-10-15	53.00	53.00	53.00	52.98	258
2021-10-14	53.46	53.46	53.30	53.30	0
2021-10-13	53.61	53.61	53.46	53.46	0
2021-10-12	53.50	53.61	53.50	53.61	0
2021-10-11	53.47	53.50	53.47	53.50	0
2021-10-08	53.50	53.50	53.47	53.47	0
2021-10-07	53.81	53.81	53.50	53.50	0
2021-10-06	53.45	53.81	53.45	53.81	0
2021-10-05	53.62	53.62	53.45	53.45	8
2021-10-04	53.84	53.84	53.62	53.62	0
2021-10-01	54.03	54.03	53.84	53.84	0
2021-09-30	54.05	54.05	54.05	54.03	6
2021-09-29	53.87	54.27	53.87	54.27	0
2021-09-28	53.24	53.87	53.24	53.87	0
2021-09-27	53.38	53.38	53.24	53.24	0
2021-09-24	53.13	53.38	53.13	53.38	0
2021-09-23	53.43	53.43	53.13	53.13	0
2021-09-22	53.48	53.48	53.48	53.43	128
2021-09-21	53.37	53.50	53.37	53.50	0
2021-09-20	53.42	53.42	53.36	53.37	948
2021-09-17	52.99	53.07	52.99	53.07	0
2021-09-16	52.74	52.99	52.74	52.99	0
2021-09-15	52.71	52.74	52.71	52.74	0
2021-09-14	52.73	52.73	52.71	52.71	0
2021-09-13	52.73	52.73	52.73	52.73	0
2021-09-10	52.75	52.75	52.73	52.73	0
2021-09-09	53.11	53.11	52.75	52.75	0
2021-09-08	52.99	53.11	52.99	53.11	0
2021-09-07	52.96	52.96	52.96	52.99	55
2021-09-06	52.73	52.73	52.73	52.83	2
2021-09-03	52.81	52.81	52.68	52.68	0
2021-09-02	52.99	52.99	52.81	52.81	0
2021-09-01	53.09	53.09	52.99	52.99	0
2021-08-31	53.13	53.13	53.09	53.09	0
2021-08-30	53.13	53.13	53.13	53.13	0
2021-08-27	53.09	53.09	53.09	53.13	11
2021-08-26	53.26	53.26	53.23	53.23	0
2021-08-25	53.23	53.26	53.23	53.26	0
2021-08-24	53.26	53.26	53.23	53.23	0
2021-08-23	53.65	53.65	53.26	53.26	0
2021-08-20	53.47	53.65	53.47	53.65	0
2021-08-19	53.46	53.46	53.46	53.47	56
2021-08-18	53.12	53.12	53.12	53.13	10
2021-08-17	52.78	53.17	52.78	53.17	0
2021-08-16	52.74	52.78	52.74	52.78	0
2021-08-13	52.84	52.84	52.74	52.74	0
2021-08-12	52.72	52.84	52.72	52.84	0
2021-08-11	52.80	52.80	52.72	52.72	0
2021-08-10	52.77	52.77	52.77	52.80	1,900
2021-08-09	52.72	52.74	52.72	52.74	0
2021-08-06	52.47	52.72	52.47	52.72	0
2021-08-05	52.59	52.59	52.47	52.47	0
2021-08-04	52.62	52.62	52.59	52.59	0
2021-08-03	52.61	52.61	52.61	52.62	10
2021-08-02	52.57	52.60	52.57	52.60	0
2021-07-30	52.33	52.57	52.33	52.57	0
2021-07-29	52.68	52.68	52.33	52.33	0
2021-07-28	52.68	52.68	52.68	52.68	0
2021-07-27	52.90	52.90	52.68	52.68	0
2021-07-26	53.15	53.15	52.90	52.90	0
2021-07-23	53.20	53.20	53.20	53.15	152
2021-07-22	53.44	53.44	53.17	53.17	0
2021-07-21	53.76	53.76	53.44	53.44	0
2021-07-20	53.48	53.76	53.48	53.76	0
2021-07-19	53.07	53.48	53.07	53.48	0
2021-07-16	52.79	53.07	52.79	53.07	0
2021-07-15	52.81	52.81	52.79	52.79	0
2021-07-14	52.87	52.87	52.81	52.81	0
2021-07-13	52.70	52.87	52.70	52.87	0
2021-07-12	52.91	52.91	52.70	52.70	0
2021-07-09	53.17	53.17	52.91	52.91	0
2021-07-08	53.15	53.17	53.15	53.17	0
2021-07-07	53.05	53.15	53.05	53.15	0
2021-07-06	52.85	53.05	52.85	53.05	0
2021-07-05	53.06	53.06	52.85	52.85	0
2021-07-02	53.20	53.25	53.20	53.06	15,551
2021-07-01	53.10	53.10	53.05	53.14	132
2021-06-30	52.89	53.01	52.89	53.01	0
2021-06-29	52.73	52.89	52.73	52.89	0
2021-06-28	52.64	52.73	52.64	52.73	0
2021-06-25	52.66	52.66	52.64	52.64	0
2021-06-24	52.44	52.66	52.44	52.66	0
2021-06-23	52.60	52.60	52.44	52.44	0
2021-06-22	52.62	52.62	52.60	52.60	0
2021-06-21	53.06	53.06	52.62	52.62	0
2021-06-18	52.57	53.06	52.57	53.06	0
2021-06-17	51.94	52.57	51.94	52.57	0
2021-06-16	51.99	51.99	51.94	51.94	0
2021-06-15	51.92	51.99	51.92	51.99	0
2021-06-14	51.90	51.92	51.90	51.92	0
2021-06-11	51.79	51.90	51.79	51.90	0
2021-06-10	51.89	51.89	51.79	51.79	0
2021-06-09	51.80	51.89	51.80	51.89	0
2021-06-08	51.69	51.80	51.69	51.80	0
2021-06-07	51.64	51.64	51.59	51.69	312
2021-06-04	51.94	51.94	51.72	51.72	0
2021-06-03	51.68	51.94	51.68	51.94	0
2021-06-02	51.74	51.74	51.68	51.68	0
2021-06-01	51.60	51.60	51.60	51.74	28
2021-05-28	51.70	51.82	51.68	51.68	283
2021-05-27	51.89	51.89	51.69	51.69	0
2021-05-26	51.89	51.89	51.89	51.89	0
2021-05-25	51.78	51.89	51.78	51.89	0
2021-05-24	51.75	51.78	51.75	51.78	0
2021-05-21	51.76	51.76	51.75	51.75	0
2021-05-20	51.79	51.79	51.76	51.76	0
2021-05-19	51.66	51.79	51.66	51.79	0
2021-05-18	51.93	51.93	51.66	51.66	0
2021-05-17	52.04	52.04	51.93	51.93	0
2021-05-14	52.05	52.05	52.05	52.04	2
2021-05-13	52.03	52.25	52.03	52.25	0
2021-05-12	51.94	51.94	51.94	52.03	2
2021-05-11	51.88	51.88	51.81	51.81	0
2021-05-10	52.45	52.45	51.88	51.88	0
2021-05-07	52.86	52.86	52.45	52.45	0
2021-05-06	52.74	52.86	52.74	52.86	0
2021-05-05	52.88	52.88	52.74	52.74	0
2021-05-04	53.12	53.12	52.88	52.88	0
2021-04-30	52.59	53.12	52.59	53.12	0
2021-04-29	52.73	52.73	52.59	52.59	0
2021-04-28	52.72	52.73	52.72	52.73	0
2021-04-27	52.85	52.85	52.72	52.72	0
2021-04-26	53.01	53.01	52.85	52.85	0
2021-04-23	53.04	53.04	53.01	53.01	0
2021-04-22	52.67	53.04	52.67	53.04	0
2021-04-21	52.65	52.67	52.65	52.67	0
2021-04-20	52.48	52.65	52.48	52.65	0
2021-04-19	53.12	53.12	52.48	52.48	0
2021-04-16	53.27	53.27	53.12	53.12	0
2021-04-15	53.23	53.27	53.23	53.27	0
2021-04-14	53.45	53.45	53.23	53.23	0
2021-04-13	53.42	53.45	53.42	53.45	0
2021-04-12	53.51	53.51	53.42	53.42	0
2021-04-09	53.53	53.53	53.53	53.51	150
2021-04-08	53.45	53.45	53.33	53.46	7,513
2021-04-07	53.03	53.33	53.03	53.33	0
2021-04-06	53.11	53.11	53.03	53.03	0
2021-04-01	53.32	53.32	53.11	53.11	0
2021-03-31	53.54	53.54	53.32	53.32	0
2021-03-30	53.29	53.54	53.29	53.54	0
2021-03-29	53.27	53.29	53.27	53.29	0
2021-03-26	53.24	53.24	53.24	53.27	400
2021-03-25	53.67	53.67	53.66	53.51	10
2021-03-24	53.32	53.51	53.32	53.51	0
2021-03-23	53.00	53.32	53.00	53.32	0
2021-03-22	52.96	53.00	52.96	53.00	0
2021-03-19	53.10	53.10	53.10	52.96	4,000
2021-03-18	52.58	52.60	52.58	52.70	58
2021-03-17	52.92	52.98	52.92	52.98	0
2021-03-16	52.92	52.92	52.92	52.92	0
2021-03-15	52.87	52.92	52.87	52.92	0
2021-03-12	52.61	52.87	52.61	52.87	0
2021-03-11	52.73	52.73	52.71	52.61	20
2021-03-10	52.91	52.91	52.91	52.91	0
2021-03-09	52.96	52.96	52.96	52.91	150
2021-03-08	53.14	53.16	53.14	53.21	319
2021-03-05	53.06	53.06	53.06	53.26	38
2021-03-04	52.56	52.56	52.55	52.55	0
2021-03-03	52.69	52.69	52.56	52.56	0
2021-03-02	52.73	52.73	52.69	52.69	0
2021-03-01	52.81	52.81	52.73	52.73	0
2021-02-26	52.82	52.82	52.67	52.81	85
2021-02-25	51.94	51.94	51.94	52.06	1
2021-02-24	51.93	52.05	51.93	52.20	3
2021-02-23	52.19	52.19	52.19	52.16	265
2021-02-22	52.47	52.47	52.32	52.32	0
2021-02-19	52.73	52.73	52.47	52.47	0
2021-02-18	53.14	53.14	52.73	52.73	0
2021-02-17	53.10	53.10	53.10	53.14	1,000
2021-02-16	52.89	52.89	52.88	52.88	0
2021-02-15	53.15	53.15	52.89	52.89	0
2021-02-12	53.26	53.26	53.15	53.15	0
2021-02-11	53.15	53.26	53.15	53.26	0
2021-02-10	53.10	53.10	53.10	53.15	169
2021-02-09	53.60	53.60	53.38	53.38	0
2021-02-08	53.63	53.63	53.60	53.60	0
2021-02-05	53.88	53.88	53.63	53.63	0
2021-02-04	53.92	53.92	53.88	53.88	0
2021-02-03	53.95	53.95	53.92	53.92	0
2021-02-02	53.84	53.95	53.84	53.95	0
2021-02-01	53.67	53.84	53.67	53.84	0
2021-01-29	53.64	53.67	53.64	53.67	0
2021-01-28	53.72	53.72	53.64	53.64	0
2021-01-27	53.67	53.67	53.67	53.72	1
2021-01-26	53.92	53.92	53.60	53.60	0
2021-01-25	53.89	53.92	53.89	53.92	0
2021-01-22	53.88	53.88	53.88	53.89	1,900
2021-01-21	53.98	53.98	53.64	53.64	0
2021-01-20	54.09	54.09	53.98	53.98	0
2021-01-19	54.24	54.24	54.09	54.09	0
2021-01-18	54.30	54.30	54.30	54.24	24
2021-01-15	54.17	54.17	54.17	54.17	13
2021-01-14	54.04	54.04	53.79	53.79	0
2021-01-13	53.92	53.92	53.92	54.04	1
2021-01-12	54.58	54.58	54.08	54.08	0
2021-01-11	54.27	54.58	54.27	54.58	0
2021-01-08	54.19	54.19	54.19	54.27	126
2021-01-07	54.25	54.33	54.25	54.33	0
2021-01-06	54.21	54.21	54.21	54.25	400
2021-01-05	54.26	54.26	54.26	54.12	250
2021-01-04	53.77	53.92	53.77	54.20	2,838
2020-12-31	53.84	53.92	53.84	53.95	20
2020-12-30	54.26	54.26	54.10	54.20	503
2020-12-29	54.21	54.52	54.21	54.52	0
2020-12-24	54.20	54.20	54.20	54.21	2
2020-12-23	54.90	54.90	54.47	54.56	1,204
2020-12-22	55.21	55.25	55.21	55.24	2
2020-12-21	55.75	55.75	55.37	55.26	4,020
2020-12-18	54.20	54.64	54.20	54.64	0
2020-12-17	54.65	54.65	54.20	54.20	0
2020-12-16	54.58	54.58	54.58	54.65	494
2020-12-15	54.80	54.80	54.80	54.87	149
2020-12-14	55.79	55.79	55.36	55.36	0
2020-12-11	56.00	56.00	56.00	55.79	1,400
2020-12-10	55.13	55.52	55.13	55.52	0
2020-12-09	55.23	55.23	55.13	55.13	0
2020-12-08	55.24	55.24	55.23	55.23	0
2020-12-07	55.79	55.79	55.22	55.24	1,067
2020-12-04	54.69	54.77	54.69	54.77	0
2020-12-03	55.32	55.32	54.69	54.69	0
2020-12-02	54.96	55.32	54.96	55.32	0
2020-12-01	55.33	55.33	54.96	54.96	0
2020-11-30	55.38	55.38	55.33	55.33	0
2020-11-27	55.23	55.23	55.23	55.38	1
2020-11-26	55.15	55.36	55.15	55.36	0
2020-11-25	55.20	55.20	55.20	55.15	1
2020-11-24	55.31	55.31	55.31	55.27	43
2020-11-23	55.53	55.54	55.53	55.54	0
2020-11-20	55.81	55.81	55.53	55.53	0
2020-11-19	55.54	55.81	55.54	55.81	0
2020-11-18	55.53	55.53	55.53	55.54	16
2020-11-17	55.95	55.95	55.70	55.70	0
2020-11-16	55.93	55.93	55.93	55.95	100
2020-11-13	56.20	56.20	56.06	56.06	0
2020-11-12	56.11	56.11	56.06	56.20	901
2020-11-11	55.65	55.65	55.65	55.95	410
2020-11-10	56.21	56.21	55.83	55.83	0
2020-11-09	56.00	56.03	56.00	56.21	753
2020-11-06	56.38	56.38	56.06	56.06	0
2020-11-05	56.90	56.90	56.38	56.38	0
2020-11-04	56.93	56.93	56.93	56.90	100
2020-11-03	57.28	57.28	56.50	56.50	0
2020-11-02	57.01	57.28	57.01	57.28	0
2020-10-30	57.18	57.18	57.01	57.01	0
2020-10-29	57.18	57.18	57.18	57.18	96
2020-10-28	56.94	56.94	56.85	56.90	53
2020-10-27	56.75	56.75	56.51	56.51	0
2020-10-26	56.67	56.80	56.57	56.75	5,000
2020-10-23	56.44	56.63	56.44	56.63	0
2020-10-22	56.21	56.44	56.21	56.44	0
2020-10-21	57.02	57.02	56.21	56.21	0
2020-10-20	56.93	57.02	56.93	57.02	0
2020-10-16	57.26	57.26	57.26	57.21	820
2020-10-15	56.71	56.71	56.71	56.71	0
2020-10-14	56.88	56.88	56.71	56.71	0
2020-10-13	56.88	56.88	56.88	56.88	88
2020-10-12	56.81	56.81	56.52	56.52	0
2020-10-09	57.18	57.18	56.81	56.81	0
2020-10-08	57.28	57.28	57.28	57.18	5
2020-10-07	57.05	57.21	57.05	57.21	0
2020-10-06	57.09	57.09	57.09	57.05	115
2020-10-05	57.13	57.13	56.99	56.99	0
2020-10-02	57.33	57.33	57.13	57.13	0
2020-10-01	57.17	57.33	57.17	57.33	0
2020-09-30	57.49	57.49	57.17	57.17	0
2020-09-29	57.50	57.50	57.49	57.49	0
2020-09-28	58.18	58.18	57.50	57.50	0
2020-09-25	58.20	58.20	58.20	58.18	100
2020-09-24	57.98	58.10	57.98	58.10	0
2020-09-23	58.05	58.05	57.98	57.98	0
2020-09-22	57.85	57.85	57.85	58.05	130
2020-09-21	57.11	57.83	57.11	57.83	0
2020-09-18	57.11	57.11	57.11	57.11	0
2020-09-17	57.48	57.48	57.48	57.11	8
2020-09-16	57.54	57.54	56.93	56.93	0
2020-09-15	57.31	57.31	57.31	57.54	2,340
2020-09-14	57.25	57.25	57.25	57.43	23
2020-09-11	57.50	57.86	57.50	57.86	0
2020-09-10	56.86	56.86	56.86	56.86	0
2020-09-09	56.78	56.86	56.78	56.86	0
2020-09-08	56.24	56.78	56.24	56.78	0
2020-09-07	56.16	56.26	56.16	56.24	3,112
2020-09-04	55.85	56.09	55.85	56.09	0
2020-09-03	55.71	55.85	55.71	55.85	0
2020-09-02	55.15	55.71	55.15	55.71	0
2020-09-01	55.49	55.49	55.15	55.15	0
2020-08-28	56.15	56.15	55.49	55.49	0
2020-08-27	56.19	56.19	56.15	56.15	0
2020-08-26	56.46	56.46	56.19	56.19	0
2020-08-25	56.70	56.70	56.46	56.46	0
2020-08-24	56.60	56.70	56.60	56.70	0
2020-08-21	56.32	56.60	56.32	56.60	0
2020-08-20	56.20	56.32	56.20	56.32	0
2020-08-19	56.03	56.20	56.03	56.20	0
2020-08-18	56.21	56.21	56.02	56.03	4,598
2020-08-17	56.56	56.59	56.56	56.59	0
2020-08-14	56.65	56.65	56.56	56.56	0
2020-08-13	56.81	56.81	56.65	56.65	0
2020-08-12	56.88	57.00	56.88	56.81	2,285
2020-08-11	56.66	56.66	56.66	56.66	0
2020-08-10	56.77	56.77	56.66	56.66	0
2020-08-07	56.88	56.88	56.88	56.77	2,335
2020-08-06	56.27	56.39	56.27	56.47	150
2020-08-05	56.77	56.77	56.39	56.39	0
2020-08-04	56.78	56.78	56.78	56.77	4,008
2020-08-03	56.42	56.85	56.42	56.85	0
2020-07-31	56.94	56.94	56.42	56.42	0
2020-07-30	57.15	57.15	57.15	57.15	0
2020-07-29	57.10	57.22	57.08	57.15	3,472
2020-07-28	57.57	57.57	57.35	57.35	0
2020-07-27	57.82	57.82	57.73	57.57	322
2020-07-24	58.22	58.22	58.00	58.00	0
2020-07-23	58.18	58.18	58.18	58.22	150
2020-07-22	58.24	58.27	58.24	58.27	0
2020-07-21	58.45	58.45	58.45	58.24	51
2020-07-20	59.19	59.19	59.19	59.19	0
2020-07-17	58.86	59.19	58.86	59.19	0
2020-07-16	58.82	58.82	58.82	58.86	100
2020-07-15	59.20	59.20	58.89	58.89	0
2020-07-14	59.36	59.36	59.36	59.20	6
2020-07-13	58.94	58.94	58.94	58.85	560
2020-07-10	58.94	58.94	58.74	58.70	99
2020-07-09	58.70	58.70	58.67	58.84	162
2020-07-08	58.99	59.00	58.99	59.00	0
2020-07-07	59.40	59.40	58.99	58.99	0
2020-07-06	59.40	59.40	59.40	59.40	50
2020-07-03	59.51	59.54	59.51	59.54	0
2020-07-02	59.55	59.55	59.51	59.51	0
2020-07-01	59.98	59.98	59.55	59.55	0
2020-06-30	60.44	60.44	60.44	60.52	19
2020-06-29	60.22	60.22	60.22	60.24	818
2020-06-26	59.86	59.86	59.86	59.84	163
2020-06-25	59.75	59.75	59.75	59.75	0
2020-06-24	59.32	59.32	59.32	59.32	0
2020-06-23	59.27	59.27	59.27	59.32	111
2020-06-22	59.64	59.65	59.64	59.71	274
2020-06-19	59.76	59.76	59.76	59.76	0
2020-06-18	59.34	59.76	59.34	59.76	0
2020-06-17	59.04	59.04	59.04	59.04	0
2020-06-16	58.82	58.82	58.82	59.20	21
2020-06-15	59.59	59.59	59.30	59.20	385
2020-06-12	58.78	59.30	58.78	59.30	0
2020-06-11	58.28	58.78	58.28	58.78	0
2020-06-10	58.37	58.37	58.28	58.28	0
2020-06-09	58.40	58.40	58.40	58.37	79
2020-06-08	58.46	58.58	58.46	58.58	0
2020-06-05	58.68	58.68	58.46	58.46	658
2020-06-04	59.02	59.08	59.02	59.08	0
2020-06-03	59.33	59.33	59.02	59.02	0
2020-06-02	59.28	59.28	59.28	59.33	973
2020-06-01	60.28	60.28	59.67	59.67	0
2020-05-29	60.18	60.18	60.18	60.40	6
2020-05-28	61.18	61.18	60.40	60.40	0
2020-05-27	61.61	61.61	61.61	60.56	364
2020-05-26	60.23	60.23	60.23	60.56	270
2020-05-22	60.86	60.86	60.86	60.86	0
2020-05-21	60.61	60.86	60.61	60.86	0
2020-05-20	60.74	60.74	60.55	60.61	4,034
2020-05-19	60.83	60.83	60.83	60.77	212
2020-05-18	61.39	61.39	60.95	60.95	0
2020-05-15	61.02	61.39	61.02	61.39	0
2020-05-14	60.88	61.02	60.88	61.02	0
2020-05-13	60.70	60.70	60.70	60.88	19
2020-05-12	60.34	60.34	60.34	60.44	1,125
2020-05-11	60.11	60.11	60.11	60.33	11
2020-05-07	60.63	60.63	60.63	60.80	30
2020-05-06	59.80	60.21	59.80	60.27	25
2020-05-05	59.93	59.93	59.79	59.79	4,067
2020-05-04	59.41	59.93	59.41	59.93	0
2020-05-01	59.33	59.33	59.33	59.41	8
2020-04-30	59.91	59.91	59.91	59.91	0
2020-04-29	60.01	60.01	60.01	59.91	41
2020-04-28	59.97	59.97	59.97	59.97	0
2020-04-27	59.87	59.87	59.87	59.97	11
2020-04-24	60.40	60.40	60.29	60.41	1,556
2020-04-23	60.11	60.11	60.11	60.12	1,497
2020-04-22	60.33	60.43	60.33	60.63	4,048
2020-04-21	60.26	60.26	60.26	60.63	810
2020-04-20	59.63	59.83	59.63	59.83	0
2020-04-17	59.94	59.94	59.63	59.63	0
2020-04-16	59.54	59.94	59.54	59.94	0
2020-04-15	59.63	59.95	59.63	59.54	216
2020-04-14	59.39	59.39	59.32	59.87	443
2020-04-09	60.05	60.05	59.87	59.87	0
2020-04-08	60.14	60.14	60.14	60.05	3
2020-04-07	60.25	60.25	60.25	60.73	177
2020-04-06	60.74	60.74	60.74	60.92	47
2020-04-03	60.21	60.21	60.21	60.21	0
2020-04-03	60.83	60.83	60.83	60.92	1
2020-04-02	60.17	60.21	60.21	60.21	0
2020-04-02	60.17	60.17	60.17	60.17	0
2020-04-01	59.93	60.17	60.17	60.17	0
2020-04-01	59.93	59.93	59.93	59.93	0
2020-03-31	60.38	60.38	60.38	60.14	1,837
2020-03-30	60.10	60.10	60.10	60.10	0
2020-03-27	61.58	61.58	61.58	61.58	0
2020-03-26	62.82	62.82	62.82	63.44	96
2020-03-25	63.65	63.65	63.65	63.65	0
2020-03-23	63.77	63.77	63.77	63.77	0
2020-03-20	63.41	63.41	62.95	64.13	119
2020-03-19	63.62	63.62	63.62	63.62	0
2020-03-18	62.44	62.44	62.44	62.15	102
2020-03-17	61.07	61.07	61.07	61.07	0
2020-03-16	60.43	60.43	60.43	60.43	0
2020-03-12	58.33	58.33	58.33	58.33	0
2020-03-11	58.03	58.03	58.03	58.03	0
2020-03-10	57.32	57.32	57.32	57.32	0
2020-03-09	57.69	57.69	57.69	57.69	0
2020-03-06	58.15	58.15	57.69	57.69	0
2020-03-05	58.23	58.23	58.23	58.65	17
2020-03-04	58.71	58.71	58.71	58.71	0
2020-03-03	58.74	58.74	58.70	58.83	9,820
2020-03-02	58.85	58.85	58.85	58.85	0
2020-02-28	58.36	58.36	58.36	58.36	0
2020-02-27	58.32	58.32	58.32	58.12	25
2020-02-26	57.74	57.74	57.74	57.74	0
2020-02-25	58.10	58.10	58.10	58.10	0
2020-02-24	57.93	57.93	57.93	57.93	0
2020-02-21	58.34	58.34	57.93	57.93	0
2020-02-20	58.01	58.34	58.01	58.34	0
2020-02-19	57.67	58.01	57.67	58.01	0
2020-02-18	57.71	57.71	57.67	57.67	0
2020-02-17	57.64	57.64	57.64	57.71	3
2020-02-14	57.52	57.65	57.52	57.65	0
2020-02-13	57.87	57.87	57.52	57.52	0
2020-02-12	58.01	58.01	57.87	57.87	0
2020-02-11	58.13	58.13	58.01	58.01	0
2020-02-10	58.17	58.17	58.13	58.13	0
2020-02-07	58.04	58.17	58.04	58.17	0
2020-02-06	57.79	58.04	57.79	58.04	0
2020-02-05	57.62	57.79	57.62	57.79	0
2020-02-04	57.72	57.72	57.62	57.62	0
2020-02-03	57.30	57.30	57.30	57.72	8
2020-01-31	57.03	57.03	57.03	57.31	2
2020-01-30	57.72	57.72	57.31	57.31	0
2020-01-29	57.79	57.79	57.72	57.72	0
2020-01-28	57.49	57.79	57.49	57.79	0
2020-01-27	57.43	57.49	57.43	57.49	0
2020-01-24	57.26	57.43	57.26	57.43	0
2020-01-23	57.12	57.26	57.12	57.26	0
2020-01-22	57.51	57.51	57.12	57.12	0
2020-01-21	57.73	57.73	57.51	57.51	0
2020-01-20	57.61	57.73	57.61	57.73	0
2020-01-17	57.44	57.61	57.44	57.61	0
2020-01-16	57.60	57.60	57.44	57.44	0
2020-01-15	57.71	57.71	57.60	57.60	0
2020-01-14	57.77	57.77	57.71	57.71	0
2020-01-13	57.48	57.77	57.48	57.77	0
2020-01-10	57.45	57.48	57.45	57.48	0
2020-01-09	57.31	57.45	57.31	57.45	0
2020-01-08	57.19	57.31	57.19	57.31	0
2020-01-07	56.98	57.19	56.98	57.19	0
2020-01-06	57.27	57.27	56.98	56.98	0
2020-01-03	57.01	57.27	57.01	57.27	0
2020-01-02	56.84	56.84	56.84	57.01	15
2019-12-31	57.08	57.08	56.84	56.84	0
2019-12-30	57.26	57.26	57.08	57.08	0
2019-12-27	57.90	57.90	57.26	57.26	0
2019-12-24	58.04	58.04	57.90	57.90	0
2019-12-23	58.05	58.05	58.05	58.04	35
2019-12-20	57.59	57.59	57.48	57.48	0
2019-12-19	57.34	57.59	57.34	57.59	0
2019-12-18	57.08	57.34	57.08	57.34	0
2019-12-17	56.87	56.87	56.87	57.08	3
2019-12-16	56.22	56.26	56.22	56.26	0
2019-12-13	57.12	57.12	56.22	56.22	0
2019-12-12	56.86	56.86	56.86	57.12	8
2019-12-11	56.91	56.91	56.90	56.90	0
2019-12-10	56.99	56.99	56.91	56.91	0
2019-12-09	57.16	57.16	56.99	56.99	0
2019-12-06	57.01	57.01	57.01	57.01	0
2019-12-05	57.23	57.23	57.23	57.23	0
2019-12-04	57.68	57.68	57.23	57.23	0
2019-12-03	57.96	57.96	57.68	57.68	0
2019-12-02	57.99	57.99	57.96	57.96	0
2019-11-29	58.09	58.09	57.99	57.99	0
2019-11-28	58.18	58.18	58.09	58.09	0
2019-11-27	58.35	58.35	58.18	58.18	0
2019-11-26	58.08	58.35	58.08	58.35	0
2019-11-25	58.43	58.43	58.08	58.08	0
2019-11-22	58.07	58.43	58.07	58.43	0
2019-11-21	58.02	58.07	58.02	58.07	0
2019-11-20	57.93	58.02	57.93	58.02	0
2019-11-19	57.77	57.93	57.77	57.93	0
2019-11-18	58.08	58.08	57.77	57.77	0
2019-11-15	58.18	58.18	58.08	58.08	0
2019-11-14	58.32	58.32	58.18	58.18	0
2019-11-13	58.32	58.32	58.32	58.32	0
2019-11-12	58.22	58.32	58.22	58.32	0
2019-11-11	58.58	58.58	58.22	58.22	0
2019-11-08	58.40	58.58	58.40	58.58	0
2019-11-07	58.39	58.39	58.37	58.40	4,529
2019-11-06	58.19	58.20	58.19	58.20	0
2019-11-05	58.02	58.19	58.02	58.19	0
2019-11-04	57.93	57.93	57.93	58.02	807
2019-11-01	57.90	57.90	57.88	57.88	0
2019-10-31	58.18	58.18	57.90	57.90	0
2019-10-30	58.10	58.18	58.10	58.18	0
2019-10-29	58.20	58.20	58.20	58.20	0
2019-10-28	58.29	58.29	58.20	58.20	0
2019-10-25	58.31	58.31	58.29	58.29	0
2019-10-24	57.95	57.95	57.95	58.31	10
2019-10-23	57.79	58.08	57.79	58.08	0
2019-10-22	57.98	57.98	57.98	57.79	17
2019-10-21	58.14	58.14	57.65	57.65	0
2019-10-18	58.17	58.17	58.14	58.14	0
2019-10-17	58.29	58.29	58.17	58.17	0
2019-10-16	58.70	58.70	58.29	58.29	0
2019-10-15	59.49	59.49	58.70	58.70	0
2019-10-14	59.55	59.55	59.55	59.49	150
2019-10-11	59.36	59.36	59.18	58.95	191
2019-10-10	61.27	61.27	61.27	61.27	0
2019-10-09	61.24	61.24	61.24	61.27	1,428
2019-10-08	60.75	61.33	60.75	61.33	0
2019-10-07	60.82	60.82	60.75	60.75	0
2019-10-04	60.34	60.82	60.34	60.82	0
2019-10-03	60.81	60.81	60.34	60.34	0
2019-10-02	61.08	61.08	61.08	61.08	0
2019-10-01	60.85	61.08	60.85	61.08	0
2019-09-30	60.76	60.85	60.76	60.85	0
2019-09-27	60.55	60.76	60.55	60.76	0
2019-09-26	60.46	60.55	60.46	60.55	0
2019-09-25	60.01	60.46	60.01	60.46	0
2019-09-24	59.80	59.80	59.80	60.01	50
2019-09-23	59.87	60.15	59.87	60.15	0
2019-09-20	59.92	59.92	59.87	59.87	0
2019-09-19	59.90	59.92	59.90	59.92	0
2019-09-18	59.91	59.91	59.90	59.90	0
2019-09-17	60.20	60.20	59.91	59.91	0
2019-09-16	60.03	60.20	60.03	60.20	0
2019-09-13	60.59	60.59	60.03	60.03	0
2019-09-12	60.62	60.62	60.59	60.59	0
2019-09-11	60.50	60.62	60.50	60.62	0
2019-09-10	60.47	60.50	60.47	60.50	0
2019-09-09	60.65	60.65	60.65	60.47	3,429
2019-09-06	60.55	60.68	60.55	60.68	0
2019-09-05	61.29	61.29	60.55	60.55	0
2019-09-04	61.31	61.31	61.31	61.29	807
2019-09-03	61.93	61.93	61.83	61.83	0
2019-09-02	61.32	61.93	61.32	61.93	0
2019-08-30	61.28	61.32	61.28	61.32	0
2019-08-29	61.50	61.50	61.50	61.06	10
2019-08-28	60.78	61.06	60.78	61.06	0
2019-08-27	60.86	60.86	60.78	60.78	0
2019-08-23	61.00	61.00	61.00	61.00	0
2019-08-22	61.52	61.52	61.00	61.00	0
2019-08-21	61.45	61.52	61.45	61.52	0
2019-08-20	61.71	61.71	61.71	61.45	10
2019-08-19	61.46	61.52	61.46	61.52	0
2019-08-16	61.62	61.62	61.46	61.46	0
2019-08-15	61.50	61.50	61.50	61.62	410
2019-08-14	61.87	61.88	61.87	61.88	0
2019-08-13	61.87	61.87	61.87	61.87	100
2019-08-12	61.83	61.83	61.83	61.83	100
2019-08-09	61.48	61.74	61.48	61.74	0
2019-08-08	61.36	61.48	61.36	61.48	0
2019-08-07	61.39	61.39	61.36	61.36	0
2019-08-06	61.25	61.25	61.25	61.39	160
2019-08-05	61.53	61.53	61.42	61.42	0
2019-08-02	61.56	61.56	61.56	61.53	160
2019-08-01	61.02	61.44	61.02	61.44	0
2019-07-31	61.36	61.36	61.02	61.02	0
2019-07-30	61.34	61.34	61.34	61.36	35
2019-07-29	60.85	60.85	60.85	60.98	33
2019-07-26	59.76	60.23	59.76	60.23	0
2019-07-25	59.70	59.76	59.70	59.76	0
2019-07-24	59.91	59.91	59.70	59.70	0
2019-07-23	59.71	59.91	59.71	59.91	0
2019-07-22	59.63	59.71	59.63	59.71	0
2019-07-19	59.70	59.70	59.63	59.63	0
2019-07-18	59.97	59.97	59.70	59.70	0
2019-07-17	60.07	60.07	59.97	59.97	0
2019-07-16	59.56	60.07	59.56	60.07	0
2019-07-15	59.34	59.56	59.34	59.56	0
2019-07-12	59.36	59.36	59.34	59.34	0
2019-07-11	59.62	59.62	59.36	59.36	0
2019-07-10	59.81	59.81	59.62	59.62	0
2019-07-09	59.55	59.81	59.55	59.81	0
2019-07-08	59.57	59.57	59.55	59.55	0
2019-07-05	59.20	59.57	59.20	59.57	0
2019-07-04	59.25	59.25	59.20	59.20	0
2019-07-03	59.12	59.25	59.12	59.25	0
2019-07-02	58.86	59.12	58.86	59.12	0
2019-07-01	58.59	58.86	58.59	58.86	0
2019-06-28	58.74	58.74	58.59	58.59	0
2019-06-27	58.67	58.67	58.67	58.67	0
2019-06-26	58.51	58.67	58.51	58.67	0
2019-06-25	58.45	58.51	58.45	58.51	0
2019-06-24	58.40	58.40	58.40	58.45	5
2019-06-21	58.59	58.59	58.59	58.59	0
2019-06-20	58.86	58.86	58.59	58.59	0
2019-06-19	59.25	59.25	58.86	58.86	0
2019-06-18	59.21	59.25	59.21	59.25	0
2019-06-17	58.99	59.21	58.99	59.21	0
2019-06-14	58.62	58.99	58.62	58.99	0
2019-06-13	58.42	58.62	58.42	58.62	0
2019-06-12	58.44	58.44	58.42	58.42	0
2019-06-11	58.62	58.62	58.44	58.44	0
2019-06-10	58.34	58.62	58.34	58.62	0
2019-06-07	58.47	58.47	58.34	58.34	0
2019-06-06	58.49	58.49	58.47	58.47	0
2019-06-05	58.62	58.62	58.49	58.49	0
2019-06-04	58.84	58.84	58.62	58.62	0
2019-06-03	58.87	58.87	58.84	58.84	0
2019-05-31	58.93	58.93	58.93	58.93	0
2019-05-30	58.85	58.93	58.85	58.93	0
2019-05-29	58.61	58.85	58.61	58.85	0
2019-05-28	58.67	58.67	58.67	58.61	6
2019-05-24	58.59	58.59	58.54	58.54	0
2019-05-23	58.62	58.62	58.59	58.59	0
2019-05-22	58.19	58.62	58.19	58.62	0
2019-05-21	58.30	58.30	58.19	58.19	0
2019-05-20	58.26	58.30	58.26	58.30	0
2019-05-17	58.00	58.26	58.00	58.26	0
2019-05-16	57.64	58.00	57.64	58.00	0
2019-05-15	57.45	57.64	57.45	57.64	0
2019-05-14	57.26	57.45	57.26	57.45	0
2019-05-13	56.93	57.26	56.93	57.26	0
2019-05-10	56.98	56.98	56.93	56.93	0
2019-05-09	56.99	56.99	56.98	56.98	0
2019-05-08	56.84	56.99	56.84	56.99	0

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

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

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