SGZ.L Share History

SGZ.L Share Price history. The following table shows end-of-day data SGZ historical share prices for SGZ.L, 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.

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

Date	Open	High	Low	Close	Volume
2023-12-26	13.00	13.00	13.00	13.00	0
2023-12-25	13.00	13.00	13.00	13.00	0
2023-12-22	13.00	13.00	13.00	13.00	0
2023-12-21	13.00	13.00	13.00	13.00	0
2023-12-20	13.00	13.00	13.00	13.00	0
2023-12-19	13.00	13.00	13.00	13.00	0
2023-12-18	13.00	13.00	13.00	13.00	0
2023-12-15	13.00	13.00	13.00	13.00	0
2023-12-14	13.00	13.00	13.00	13.00	0
2023-12-13	13.00	13.00	13.00	13.00	0
2023-12-12	13.00	13.00	13.00	13.00	0
2023-12-11	13.00	13.00	13.00	13.00	0
2023-12-08	13.00	13.00	13.00	13.00	0
2023-12-07	13.00	13.00	13.00	13.00	0
2023-12-06	13.00	13.00	13.00	13.00	0
2023-12-05	13.00	13.00	13.00	13.00	0
2023-12-04	13.00	13.00	13.00	13.00	0
2023-12-01	13.00	13.00	13.00	13.00	0
2023-11-30	13.00	13.00	13.00	13.00	0
2023-11-29	13.00	13.00	13.00	13.00	0
2023-11-28	13.00	13.00	13.00	13.00	0
2023-11-27	13.00	13.00	13.00	13.00	0
2023-11-24	13.00	13.00	13.00	13.00	0
2023-11-23	13.00	13.00	13.00	13.00	0
2023-11-22	13.00	13.00	13.00	13.00	0
2023-11-21	13.00	13.00	13.00	13.00	0
2023-11-20	13.00	13.00	13.00	13.00	0
2023-11-17	13.00	13.00	13.00	13.00	0
2023-11-16	13.00	13.00	13.00	13.00	0
2023-11-15	13.00	13.00	13.00	13.00	0
2023-11-14	13.00	13.00	13.00	13.00	0
2023-11-13	13.00	13.00	13.00	13.00	0
2023-11-10	13.00	13.00	13.00	13.00	0
2023-11-09	13.00	13.00	13.00	13.00	0
2023-11-08	13.00	13.00	13.00	13.00	0
2023-11-07	13.00	13.00	13.00	13.00	0
2023-11-06	13.00	13.00	13.00	13.00	0
2023-11-03	13.00	13.00	13.00	13.00	0
2023-11-02	13.00	13.00	13.00	13.00	0
2023-11-01	13.00	13.00	13.00	13.00	0
2023-10-31	13.00	13.00	13.00	13.00	0
2023-10-30	13.00	13.00	13.00	13.00	0
2023-10-27	13.00	13.00	13.00	13.00	0
2023-10-26	13.00	13.00	13.00	13.00	0
2023-10-25	13.00	13.00	13.00	13.00	0
2023-10-24	13.00	13.00	13.00	13.00	0
2023-10-23	13.00	13.00	13.00	13.00	0
2023-10-20	13.00	13.00	13.00	13.00	0
2023-10-19	13.00	13.00	13.00	13.00	0
2023-10-18	13.00	13.00	13.00	13.00	0
2023-10-17	13.00	13.00	13.00	13.00	0
2023-10-16	13.00	13.00	13.00	13.00	0
2023-10-13	13.00	13.00	13.00	13.00	0
2023-10-12	13.00	13.00	13.00	13.00	0
2023-10-11	13.00	13.00	13.00	13.00	0
2023-10-10	13.00	13.00	13.00	13.00	0
2023-10-09	13.00	13.00	13.00	13.00	0
2023-10-06	13.00	13.00	13.00	13.00	0
2023-10-05	13.00	13.00	13.00	13.00	0
2023-10-04	13.00	13.00	13.00	13.00	0
2023-10-03	13.00	13.00	13.00	13.00	0
2023-10-02	13.00	13.00	13.00	13.00	0
2023-09-29	13.00	13.00	13.00	13.00	0
2023-09-28	13.00	13.00	13.00	13.00	0
2023-09-27	13.00	13.00	13.00	13.00	0
2023-09-26	13.00	13.00	13.00	13.00	0
2023-09-25	13.00	13.00	13.00	13.00	0
2023-09-22	13.00	13.00	13.00	13.00	0
2023-09-21	13.00	13.00	13.00	13.00	0
2023-09-20	13.00	13.00	13.00	13.00	0
2023-09-19	13.00	13.00	13.00	13.00	0
2023-09-18	13.00	13.00	13.00	13.00	0
2023-09-15	13.00	13.00	13.00	13.00	0
2023-09-14	13.00	13.00	13.00	13.00	0
2023-09-13	13.00	13.00	13.00	13.00	0
2023-09-12	13.00	13.00	13.00	13.00	0
2023-09-11	13.00	13.00	13.00	13.00	0
2023-09-08	13.00	13.00	13.00	13.00	17,818
2023-09-07	13.00	13.80	13.00	13.00	27,609
2023-09-06	13.00	13.00	13.00	13.00	2,000
2023-09-05	13.00	13.00	13.00	13.00	4,643
2023-09-04	13.00	13.00	13.00	13.00	11,114
2023-09-01	13.00	13.00	13.00	13.00	0
2023-08-31	13.00	13.00	13.00	13.00	1,508
2023-08-30	13.00	13.00	13.00	13.00	42,753
2023-08-29	13.00	13.00	13.00	13.00	671
2023-08-28	13.00	13.00	13.00	13.00	0
2023-08-25	13.00	13.00	13.00	13.00	7,233
2023-08-24	13.70	13.70	13.00	13.00	10,036
2023-08-23	12.75	12.50	12.50	12.50	61,399
2023-08-22	12.75	12.75	12.75	12.75	9,493
2023-08-21	12.75	12.75	12.75	12.75	12,294
2023-08-18	12.75	12.75	12.75	12.75	103,666
2023-08-17	12.75	12.75	12.75	12.75	2,987
2023-08-16	12.75	12.75	12.75	12.75	0
2023-08-15	12.75	12.75	12.75	12.75	100,123
2023-08-14	13.00	13.00	13.00	13.00	0
2023-08-11	12.75	13.00	12.75	13.00	132,132
2023-08-10	12.75	12.75	12.75	12.75	2,158
2023-08-09	12.75	12.75	12.75	12.75	36,841
2023-08-08	12.90	12.90	12.75	12.75	51,697
2023-08-07	12.90	12.90	12.90	12.90	25,000
2023-08-04	12.90	12.90	12.90	12.90	1,758
2023-08-03	12.90	12.90	12.00	12.90	24,859
2023-08-02	12.90	12.90	12.90	12.90	7,140
2023-08-01	12.90	12.90	12.90	12.90	52,221
2023-07-31	12.90	12.90	12.90	12.90	80,292
2023-07-28	12.90	12.90	12.90	12.90	30,998
2023-07-27	12.90	12.90	12.90	12.90	15,533
2023-07-26	12.90	12.90	12.90	12.90	25,014
2023-07-25	12.90	12.90	12.90	12.90	7,014
2023-07-24	12.85	12.90	12.85	12.90	48,741
2023-07-21	12.85	12.85	12.85	12.85	6,491
2023-07-20	12.85	12.85	12.85	12.85	2,278
2023-07-19	12.85	12.85	12.85	12.85	56,948
2023-07-18	12.75	12.85	12.75	12.85	44,767
2023-07-17	12.75	12.75	12.75	12.75	21,343
2023-07-14	12.25	12.75	12.25	12.75	90,705
2023-07-13	12.25	12.25	12.25	12.25	236,539
2023-07-12	15.00	15.00	12.25	12.25	331,375
2023-07-11	15.00	15.00	14.00	15.00	27,859
2023-07-10	15.00	15.50	15.00	15.00	133,160
2023-07-07	17.50	17.50	17.50	17.50	13,732
2023-07-06	17.50	17.50	17.50	17.50	18,904
2023-07-05	17.50	17.50	17.50	17.50	4,222
2023-07-04	17.50	17.50	16.70	17.50	60,798
2023-07-03	17.50	17.50	17.50	17.50	6,950
2023-06-30	17.50	17.50	17.50	17.50	20,591
2023-06-29	18.50	18.50	17.00	17.50	72,663
2023-06-28	19.00	19.00	18.50	18.50	178,930
2023-06-27	20.50	19.60	19.00	19.00	160,693
2023-06-26	12.00	20.50	12.00	20.50	887,683
2023-06-23	11.75	12.00	11.75	12.00	104,893
2023-06-22	12.25	12.25	11.75	11.75	69,566
2023-06-21	12.25	12.25	12.25	12.25	12,674
2023-06-20	12.25	12.25	12.25	12.25	26,548
2023-06-19	12.25	12.25	12.25	12.25	12,090
2023-06-16	12.25	12.25	12.25	12.25	30,843
2023-06-15	12.25	12.25	12.25	12.25	3,589
2023-06-14	12.25	12.25	12.25	12.25	69,001
2023-06-13	12.25	12.25	12.25	12.25	54,588
2023-06-12	12.25	12.25	12.25	12.25	16,693
2023-06-09	12.25	12.25	12.25	12.25	26,194
2023-06-08	12.25	12.25	12.25	12.25	49,424
2023-06-07	12.25	12.50	12.25	12.25	122,207
2023-06-06	13.75	13.75	12.25	12.25	154,920
2023-06-05	14.50	14.50	13.75	13.75	74,531
2023-06-02	14.50	14.50	14.50	14.50	83,697
2023-06-01	14.50	14.50	14.50	14.50	44,291
2023-05-31	15.00	15.00	14.50	14.50	106,018
2023-05-30	15.00	15.00	15.00	15.00	2,322
2023-05-29	15.00	15.00	15.00	15.00	0
2023-05-26	15.00	15.00	15.00	15.00	6,961
2023-05-25	15.50	15.50	15.00	15.00	26,922
2023-05-24	15.50	15.50	15.50	15.50	1,746
2023-05-23	16.00	16.00	15.50	15.50	77,884
2023-05-22	16.50	16.50	16.00	16.00	81,978
2023-05-19	16.50	16.50	16.50	16.50	25,908
2023-05-18	17.00	17.00	16.50	16.50	43,487
2023-05-17	17.00	17.00	17.00	17.00	28,621
2023-05-16	17.00	17.00	17.00	17.00	135,521
2023-05-15	16.50	18.25	16.50	17.50	141,669
2023-05-12	16.50	16.50	16.50	16.50	7,230
2023-05-11	16.50	16.50	16.50	16.50	8,260
2023-05-10	16.50	16.50	16.50	16.50	30,155
2023-05-09	17.25	17.25	16.50	16.50	18,992
2023-05-08	17.25	17.25	17.25	17.25	0
2023-05-05	17.50	17.50	17.25	17.25	124,232
2023-05-04	18.25	18.25	17.75	17.75	47,172
2023-05-03	19.00	19.00	18.25	18.25	188,845
2023-05-02	20.50	20.50	18.50	19.00	260,214
2023-05-01	20.50	20.50	20.50	20.50	0
2023-04-28	19.00	22.00	19.00	20.50	214,030
2023-04-27	20.00	20.00	20.00	20.00	31,332
2023-04-26	20.50	20.50	20.00	20.00	53,557
2023-04-25	19.00	20.50	19.00	20.50	97,503
2023-04-24	16.50	21.40	21.40	21.40	449,334
2023-04-21	16.00	16.50	16.00	16.50	271,037
2023-04-20	15.00	16.00	15.00	16.00	38,541
2023-04-19	14.50	15.00	14.50	15.00	76,781
2023-04-18	15.00	15.00	14.50	14.50	86,149
2023-04-17	14.50	15.00	14.50	14.50	57,628
2023-04-14	16.00	16.00	14.50	14.50	77,700
2023-04-13	16.00	17.00	16.00	16.00	116,023
2023-04-12	16.00	16.00	16.00	16.00	121,850
2023-04-11	15.50	16.70	15.50	16.00	56,848
2023-04-10	15.50	15.50	15.50	15.50	0
2023-04-07	15.50	15.50	15.50	15.50	0
2023-04-06	15.00	15.50	15.00	15.50	89,502
2023-04-05	15.00	16.00	15.00	15.00	166,311
2023-04-04	12.50	12.50	12.25	12.50	63,259
2023-04-03	14.50	15.00	12.00	12.00	608,202
2023-03-31	16.00	17.00	15.00	15.00	316,261
2023-03-30	13.00	16.50	13.00	16.00	983,592
2023-03-29	12.00	13.50	11.50	13.50	1,098,221
2023-03-28	13.75	13.00	12.40	12.40	958,148
2023-03-27	29.00	17.00	11.50	13.90	2,630,306
2023-03-24	38.50	38.00	38.00	38.00	146,122
2023-03-23	38.50	38.50	38.50	38.50	28,864
2023-03-22	38.50	38.50	35.00	38.50	54,324
2023-03-21	38.50	38.50	38.50	38.50	20,758
2023-03-20	38.50	39.00	38.50	38.50	149,805
2023-03-17	39.50	39.50	38.50	38.50	39,066
2023-03-16	38.50	38.50	38.50	38.50	83,229
2023-03-15	38.50	38.00	38.00	38.00	20,233
2023-03-14	38.50	38.50	38.50	38.50	10,638
2023-03-13	39.00	39.00	39.00	38.50	72,224
2023-03-10	39.00	38.00	38.00	38.00	6,244
2023-03-09	40.00	40.00	39.00	39.00	56,313
2023-03-08	40.00	40.00	39.00	40.00	81,470
2023-03-07	40.00	40.00	40.00	40.00	29,392
2023-03-06	40.00	40.00	40.00	40.00	30,921
2023-03-03	40.25	40.80	40.00	40.00	85,750
2023-03-02	40.25	41.00	40.25	40.25	14,604
2023-03-01	40.25	40.25	40.25	40.25	8,008
2023-02-28	40.50	41.00	40.25	40.25	79,461
2023-02-27	41.00	42.00	41.00	41.00	72,964
2023-02-24	41.75	41.75	41.50	41.50	32,335
2023-02-23	41.75	41.75	41.75	41.75	7,643
2023-02-22	41.75	42.00	41.75	41.75	20,226
2023-02-21	41.50	42.00	41.70	41.75	159,092
2023-02-20	41.25	42.00	41.50	41.50	112,962
2023-02-17	41.50	42.00	40.75	41.25	245,034
2023-02-16	42.50	42.90	40.50	41.50	538,835
2023-02-15	43.50	44.30	42.00	42.00	150,449
2023-02-14	44.00	44.40	43.50	43.50	522,348
2023-02-13	44.00	44.90	41.50	43.50	476,792
2023-02-10	42.50	44.00	42.00	43.00	2,515,809
2023-02-09	62.50	67.60	58.00	58.00	32,139
2023-02-08	62.50	62.50	62.50	62.50	48,259
2023-02-07	62.50	63.00	60.00	60.00	25,719
2023-02-06	56.50	60.00	60.00	60.00	64,518
2023-02-03	56.50	56.50	56.50	56.50	16,717
2023-02-02	62.50	60.00	56.50	56.50	47,533
2023-02-01	68.00	62.00	62.00	62.00	96,828
2023-01-31	61.00	69.00	59.00	66.00	354,091
2023-01-30	43.00	63.50	50.50	60.00	351,771
2023-01-27	44.00	44.00	42.50	43.00	68,677
2023-01-26	44.00	44.00	44.00	44.00	4,482
2023-01-25	43.50	44.00	42.50	44.00	25,542
2023-01-24	42.50	45.20	42.50	43.50	39,577
2023-01-23	40.50	43.00	41.00	43.00	66,900
2023-01-20	46.00	41.50	40.50	40.50	151,884
2023-01-19	52.50	52.50	46.00	46.00	108,982
2023-01-18	54.50	54.50	52.00	54.50	7,736
2023-01-17	56.00	54.50	54.00	54.50	11,763
2023-01-16	56.50	56.50	56.00	56.00	9,281
2023-01-13	56.50	56.50	56.50	56.50	5,008
2023-01-12	58.50	60.00	56.50	56.50	8,117
2023-01-11	58.50	58.50	58.50	58.50	9,045
2023-01-10	60.00	60.00	58.50	58.50	10,648
2023-01-09	60.00	60.00	60.00	60.00	5,176
2023-01-06	60.50	61.80	60.00	60.00	26,490
2023-01-05	60.50	60.50	60.50	60.50	8,850
2023-01-04	58.50	60.00	60.00	60.00	29,412
2023-01-03	59.00	60.00	60.00	60.00	5,497
2023-01-02	59.00	59.00	59.00	59.00	0
2022-12-30	59.00	59.00	59.00	59.00	2,510
2022-12-29	56.50	59.00	57.00	59.00	11,227
2022-12-28	53.50	56.50	53.50	56.50	16,390
2022-12-27	53.50	53.50	53.50	53.50	0
2022-12-26	53.50	53.50	53.50	53.50	0
2022-12-23	53.50	53.50	53.50	53.50	5,975
2022-12-22	52.50	51.20	51.20	51.20	21,572
2022-12-21	56.00	56.00	51.50	52.50	53,713
2022-12-20	60.00	60.00	59.00	59.00	17,997
2022-12-19	60.00	60.00	60.00	60.00	24,724
2022-12-16	60.00	60.00	60.00	60.00	1,580
2022-12-15	62.50	62.50	60.00	60.00	20,776
2022-12-14	64.00	64.00	62.50	62.50	13,639
2022-12-13	64.50	64.50	64.00	64.00	0
2022-12-12	64.50	64.50	64.50	64.50	93
2022-12-09	64.50	64.50	64.50	64.50	1,639
2022-12-08	65.50	65.50	64.50	64.50	9,468
2022-12-07	66.00	66.00	64.50	65.50	70,267
2022-12-06	67.50	67.50	66.00	66.00	6,096
2022-12-05	67.50	67.50	67.50	67.50	2,986
2022-12-02	67.50	67.50	67.50	67.50	25
2022-12-01	67.50	67.50	67.50	67.50	30,284
2022-11-30	67.50	67.50	67.50	67.50	4,087
2022-11-29	67.50	67.50	67.50	67.50	9,722
2022-11-28	67.50	70.00	67.50	67.50	6,332
2022-11-25	67.50	67.50	67.50	67.50	2,020
2022-11-24	67.50	67.50	67.50	67.50	6,573
2022-11-23	67.50	68.00	68.00	68.00	10,116
2022-11-22	68.50	68.50	67.50	67.50	1,280
2022-11-21	67.50	68.50	67.50	68.50	14,780
2022-11-18	67.50	67.50	67.50	67.50	98
2022-11-17	67.50	67.50	67.50	67.50	26,111
2022-11-16	67.50	67.50	67.50	67.50	6,547
2022-11-15	67.50	67.50	67.50	67.50	23,221
2022-11-14	67.50	67.50	67.50	67.50	1,762
2022-11-11	67.50	67.50	67.50	67.50	2,963
2022-11-10	67.50	67.50	67.50	67.50	5,149
2022-11-09	67.50	70.00	67.50	67.50	34,075
2022-11-08	67.50	67.50	67.50	67.50	12,416
2022-11-07	67.50	67.50	67.50	67.50	1,597
2022-11-04	67.50	67.50	67.50	67.50	32,503
2022-11-03	67.50	67.50	67.50	67.50	7,198
2022-11-02	67.50	67.50	67.50	67.50	1,922
2022-11-01	67.50	67.50	67.50	67.50	6,257
2022-10-31	67.50	67.50	67.50	67.50	19,017
2022-10-28	67.50	67.50	67.50	67.50	3,055
2022-10-27	67.50	69.00	69.00	69.00	969
2022-10-26	67.50	67.50	67.50	67.50	3,581
2022-10-25	65.50	67.50	65.50	67.50	8,158
2022-10-24	63.50	66.50	63.50	65.50	8,425
2022-10-21	63.50	63.50	63.50	63.50	2,473
2022-10-20	63.50	63.50	63.50	63.50	19,027
2022-10-19	63.00	63.00	63.00	63.00	2,865
2022-10-18	63.00	63.00	63.00	63.00	315
2022-10-17	63.00	63.00	63.00	63.00	1,562
2022-10-14	63.50	63.50	63.00	63.00	17,605
2022-10-13	63.50	63.50	63.50	63.50	14,423
2022-10-12	63.50	63.50	63.50	63.50	16,857
2022-10-11	63.50	63.50	63.50	63.50	0
2022-10-10	63.50	63.50	63.50	63.50	1,805
2022-10-07	63.50	63.50	63.50	63.50	26,358
2022-10-06	62.00	63.50	62.00	63.50	31,752
2022-10-05	62.00	62.00	62.00	62.00	11,798
2022-10-04	62.00	62.00	62.00	62.00	3,017
2022-10-03	62.00	62.00	62.00	62.00	41,051
2022-09-30	62.00	62.00	62.00	62.00	239
2022-09-29	62.00	62.00	62.00	62.00	3,982
2022-09-28	63.00	63.00	62.00	62.00	33,520
2022-09-27	63.00	63.40	63.00	63.00	14,158
2022-09-26	63.50	63.50	63.00	63.00	6,964
2022-09-23	64.50	64.50	63.00	63.50	4,257
2022-09-22	65.00	65.00	64.50	64.50	3,156
2022-09-21	66.50	66.50	66.50	66.50	822
2022-09-20	67.50	68.00	68.00	66.50	11,245
2022-09-19	67.50	67.50	67.50	67.50	0
2022-09-16	68.00	68.00	67.00	67.50	27,265
2022-09-15	68.50	68.50	68.00	68.00	18,782
2022-09-14	68.50	68.50	68.50	68.50	1,223
2022-09-13	68.50	68.50	67.00	68.50	4,911
2022-09-12	63.50	68.50	63.50	68.50	49,406
2022-09-09	62.00	64.00	64.00	63.50	20,442
2022-09-08	61.40	63.00	61.40	62.00	22,359
2022-09-07	63.00	63.00	63.00	63.00	13,936
2022-09-06	66.00	66.00	63.00	63.00	92,786
2022-09-05	66.00	66.00	66.00	66.00	27,835
2022-09-02	66.00	66.00	66.00	66.00	12,187
2022-09-01	66.00	66.00	66.00	66.00	4,189
2022-08-31	66.50	66.50	66.00	66.00	3,352
2022-08-30	67.50	67.50	66.50	66.50	17,676
2022-08-29	67.50	67.50	67.50	67.50	0
2022-08-26	67.50	67.50	67.50	67.50	250
2022-08-25	67.50	67.50	67.50	67.50	17,452
2022-08-24	70.50	70.50	67.50	67.50	11,920
2022-08-23	70.50	70.50	70.50	70.50	747
2022-08-22	70.50	70.50	70.50	70.50	1,677
2022-08-19	70.50	70.50	70.50	70.50	3,016
2022-08-18	69.00	70.50	69.00	70.50	4,330
2022-08-17	71.00	68.20	68.20	69.00	27,281
2022-08-16	71.00	71.00	71.00	71.00	6,794
2022-08-15	71.50	71.00	70.00	71.00	33,225
2022-08-12	72.50	72.50	71.50	71.50	5,968
2022-08-11	70.40	70.40	70.40	72.50	22,089
2022-08-10	72.50	72.50	72.50	72.50	5,410
2022-08-09	72.50	74.40	74.40	72.50	8,539
2022-08-08	72.50	72.50	72.50	72.50	1,293
2022-08-05	72.50	72.50	72.50	72.50	7,405
2022-08-04	72.50	72.50	72.50	72.50	405
2022-08-03	72.50	72.50	72.50	72.50	28,063
2022-08-02	72.50	72.50	72.50	72.50	12,121
2022-08-01	75.00	75.00	70.00	72.50	10,174
2022-07-29	72.50	72.50	72.50	72.50	3,821
2022-07-28	72.50	72.50	72.50	72.50	5,084
2022-07-27	72.50	72.50	72.50	72.50	3,410
2022-07-26	73.00	73.00	72.50	72.50	14,851
2022-07-25	73.00	73.00	73.00	73.00	6,890
2022-07-22	74.00	74.00	72.50	73.00	20,844
2022-07-21	74.00	74.50	73.50	74.00	30,184
2022-07-20	74.00	74.00	74.00	74.00	3,025
2022-07-19	72.50	70.20	70.20	74.00	10,841
2022-07-18	76.00	72.00	72.00	72.00	13,395
2022-07-15	76.00	76.00	76.00	76.00	2,836
2022-07-14	76.00	76.00	76.00	76.00	4,763
2022-07-13	77.50	77.50	76.00	76.00	41,253
2022-07-12	77.50	76.40	76.40	76.40	13,333
2022-07-11	75.00	77.50	75.00	77.50	14,924
2022-07-08	72.50	72.50	72.50	72.50	11,052
2022-07-07	72.50	72.50	72.50	72.50	32,353
2022-07-06	72.50	72.50	72.50	72.50	15,836
2022-07-05	72.50	72.50	72.50	72.50	7,955
2022-07-04	72.50	72.50	72.50	72.50	3,245
2022-07-01	74.00	74.00	72.50	72.50	21,816
2022-06-30	76.00	76.00	72.50	72.50	46,427
2022-06-29	76.00	76.00	76.00	76.00	13,467
2022-06-28	72.50	76.00	70.00	76.00	14,001
2022-06-27	76.50	71.00	71.00	71.00	24,799
2022-06-24	79.00	79.00	72.50	76.50	5,440
2022-06-23	80.00	80.00	80.00	80.00	34,897
2022-06-22	81.50	80.00	80.00	80.00	4,021
2022-06-21	86.60	86.60	81.50	81.50	46,887
2022-06-20	80.50	85.60	83.50	85.60	69,513
2022-06-17	79.50	81.60	81.60	81.60	73,294
2022-06-16	77.50	85.00	85.00	79.50	64,816
2022-06-15	76.50	80.00	77.50	77.50	95,801
2022-06-14	69.50	78.00	70.50	76.50	144,797
2022-06-13	70.50	70.50	69.50	69.50	8,221
2022-06-10	72.50	73.00	73.00	73.00	46,909
2022-06-09	73.50	73.50	72.50	72.50	79,197
2022-06-08	68.50	70.50	68.50	70.50	36,756
2022-06-07	70.00	70.00	68.50	68.50	41,775
2022-06-06	70.00	70.00	68.20	70.00	11,470
2022-06-03	70.00	70.00	70.00	70.00	0
2022-06-02	70.00	70.00	70.00	70.00	0
2022-06-01	70.00	70.00	70.00	70.00	11,159
2022-05-31	70.00	70.00	70.00	70.00	15,569
2022-05-30	70.00	70.00	70.00	70.00	1,226
2022-05-27	71.00	72.00	72.00	70.00	55,189
2022-05-26	71.00	71.00	71.00	71.00	467
2022-05-25	72.00	72.00	71.00	71.00	40,277
2022-05-24	72.00	72.00	72.00	72.00	203
2022-05-23	74.50	74.50	72.00	72.00	33,170
2022-05-20	66.50	72.50	66.50	72.50	101,421
2022-05-19	66.00	66.50	66.00	66.50	11,246
2022-05-18	63.50	66.00	63.50	66.00	16,100
2022-05-17	63.50	63.50	63.50	63.50	7,278
2022-05-16	63.50	63.50	63.50	63.50	795
2022-05-13	63.50	63.50	63.50	63.50	589
2022-05-12	63.50	63.50	63.50	63.50	1,294
2022-05-11	63.50	63.50	63.50	63.50	1,598
2022-05-10	65.00	65.00	63.50	63.50	16,625
2022-05-09	66.50	65.40	65.00	65.00	23,751
2022-05-06	66.50	66.50	66.50	66.50	14,723
2022-05-05	66.50	66.50	66.50	66.50	10,729
2022-05-04	67.50	67.50	66.50	66.50	5,920
2022-05-03	67.50	67.50	67.50	67.50	15,486
2022-05-02	67.50	67.50	67.50	67.50	0
2022-04-29	67.50	67.50	67.50	67.50	17,121
2022-04-28	67.50	67.50	67.50	67.50	649
2022-04-27	67.50	67.50	67.50	67.50	623
2022-04-26	70.00	70.00	67.50	67.50	62,130
2022-04-25	68.50	68.50	68.50	68.50	46,670
2022-04-22	67.50	68.50	67.50	68.50	29,640
2022-04-21	66.50	68.20	68.20	67.00	142,392
2022-04-20	62.50	66.50	62.50	66.50	16,114
2022-04-19	62.50	62.50	62.50	62.50	2,542
2022-04-18	62.50	62.50	62.50	62.50	0
2022-04-15	62.50	62.50	62.50	62.50	0
2022-04-14	62.50	62.50	62.50	62.50	2,466
2022-04-13	62.50	62.50	62.50	62.50	15,327
2022-04-12	62.50	62.50	62.50	62.50	9,276
2022-04-11	62.50	63.00	63.00	63.00	17,525
2022-04-08	62.50	62.50	62.50	62.50	21,002
2022-04-07	65.50	65.50	62.00	62.50	50,928
2022-04-06	65.50	65.50	65.00	65.00	2,642
2022-04-05	65.50	67.00	67.00	67.00	3,636
2022-04-04	66.00	66.00	65.50	65.50	13,104
2022-04-01	66.00	66.00	66.00	66.00	36,823
2022-03-31	65.00	66.00	65.00	66.00	16,302
2022-03-30	65.00	66.00	66.00	66.00	4,194
2022-03-29	66.00	66.00	66.00	66.00	2,876
2022-03-28	67.50	67.50	64.50	66.00	46,274
2022-03-25	68.50	68.50	67.50	67.50	13,730
2022-03-24	69.50	69.50	68.50	68.50	15,414
2022-03-23	69.50	69.50	69.50	69.50	6,668
2022-03-22	69.50	69.50	69.50	69.50	1,430
2022-03-21	69.50	69.50	67.00	69.50	59
2022-03-18	69.50	69.50	69.50	69.50	0
2022-03-17	69.50	71.40	71.40	69.50	7,323
2022-03-16	69.80	69.80	68.50	69.50	15,169
2022-03-15	69.50	69.50	68.50	68.50	18,003
2022-03-14	69.50	69.50	69.50	69.50	1,158
2022-03-11	69.50	69.50	69.50	69.50	776
2022-03-10	69.50	71.40	71.40	71.40	15,052
2022-03-09	69.50	69.50	69.50	69.50	3,679
2022-03-08	63.50	70.50	63.50	69.50	27,274
2022-03-07	62.00	63.50	62.00	63.50	48,176
2022-03-04	64.00	63.00	61.50	61.50	26,017
2022-03-03	66.50	66.50	64.00	64.00	21,401
2022-03-02	67.50	67.50	66.50	66.50	34,532
2022-03-01	67.50	67.50	67.50	67.50	12,312
2022-02-28	69.50	69.50	67.50	67.50	30,140
2022-02-25	69.50	69.50	69.50	69.50	5,675
2022-02-24	68.50	69.50	68.50	69.50	14,979
2022-02-23	69.50	69.50	69.50	69.50	4,491
2022-02-22	69.50	69.50	69.50	69.50	10,515
2022-02-21	70.50	70.50	69.50	70.50	13,965
2022-02-18	70.50	70.50	70.50	70.50	14,494
2022-02-17	70.50	70.50	70.50	70.50	21,864
2022-02-16	70.50	70.50	70.50	70.50	2,012
2022-02-15	72.00	72.00	70.50	70.50	7,308
2022-02-14	72.50	72.50	72.00	72.00	5,046
2022-02-11	72.50	76.00	76.00	72.50	11,829
2022-02-10	71.00	72.50	71.00	72.50	32,623
2022-02-09	74.00	72.00	66.20	66.20	109,524
2022-02-08	74.00	74.00	74.00	74.00	7,064
2022-02-07	74.00	76.00	76.00	74.00	21,308
2022-02-04	74.00	74.00	74.00	74.00	4,024
2022-02-03	74.00	74.00	74.00	74.00	8,971
2022-02-02	74.00	74.00	74.00	74.00	27,616
2022-02-01	74.00	74.00	74.00	74.00	11,903
2022-01-31	74.00	74.00	74.00	74.00	20,151
2022-01-28	73.00	73.00	70.00	70.00	47,405
2022-01-27	74.00	75.00	75.00	75.00	16,729
2022-01-26	75.00	78.00	74.00	78.00	16,545
2022-01-25	80.00	80.00	74.00	74.00	69,328
2022-01-24	84.00	84.00	80.00	80.00	64,489
2022-01-21	82.00	87.40	82.00	85.00	162,520
2022-01-20	79.40	82.00	78.50	82.00	44,419
2022-01-19	80.00	80.00	77.50	77.50	55,787
2022-01-18	78.00	80.00	76.00	80.00	83,209
2022-01-17	75.00	85.00	75.00	78.00	217,146
2022-01-14	71.50	76.50	71.50	75.00	248,782
2022-01-13	67.50	69.00	69.00	67.50	5,080
2022-01-12	66.50	67.50	66.50	67.50	25,896
2022-01-11	69.50	69.50	66.50	66.50	45,431
2022-01-10	70.50	70.00	68.50	69.50	39,815
2022-01-07	72.00	72.00	69.50	70.50	42,808
2022-01-06	72.00	72.00	72.00	72.00	1,153
2022-01-05	72.00	72.00	72.00	72.00	22,975
2022-01-04	72.00	72.00	70.50	72.00	12,088
2022-01-03	72.00	72.00	72.00	72.00	0
2021-12-31	72.50	72.50	72.00	72.00	76,999
2021-12-30	72.50	72.50	72.50	72.50	24,312
2021-12-29	73.50	74.00	72.50	72.50	99,024
2021-12-28	73.50	73.50	73.50	73.50	0
2021-12-27	73.50	73.50	73.50	73.50	0
2021-12-24	68.50	74.00	72.00	73.50	44,459
2021-12-23	68.00	70.00	70.00	68.50	72,038
2021-12-22	63.00	68.00	63.00	68.00	137,576
2021-12-21	62.50	63.00	62.50	63.00	8,564
2021-12-20	62.50	62.50	62.50	62.50	2,542
2021-12-17	61.50	62.50	61.50	62.50	32,331
2021-12-16	59.50	61.50	59.50	61.50	24,587
2021-12-15	59.50	59.50	59.50	59.50	18,336
2021-12-14	61.00	61.00	59.50	59.50	78,420
2021-12-13	62.50	64.20	60.00	60.00	138,529
2021-12-10	59.50	62.50	59.50	62.50	47,337
2021-12-09	59.00	59.50	58.00	59.50	84,059
2021-12-08	59.00	59.00	59.00	59.00	1,422
2021-12-07	59.00	59.00	58.50	59.00	70,808
2021-12-06	56.00	58.00	56.00	58.00	128,735
2021-12-03	62.50	62.20	56.00	56.00	210,379
2021-12-02	62.50	62.50	62.50	62.50	6,755
2021-12-01	62.50	62.50	62.50	62.50	13,781
2021-11-30	63.00	63.00	62.50	62.50	4,597
2021-11-29	66.00	66.00	63.00	63.00	81,699
2021-11-26	67.00	67.00	66.00	66.00	13,176
2021-11-25	67.00	67.00	67.00	67.00	26,454
2021-11-24	67.00	65.80	65.80	67.00	4,862
2021-11-23	70.50	70.50	66.50	67.00	55,087
2021-11-22	70.50	70.50	70.50	70.50	5,367
2021-11-19	72.80	72.80	72.00	72.00	15,401
2021-11-18	71.00	69.20	69.20	71.00	11,660
2021-11-17	71.00	71.00	69.00	71.00	14,538
2021-11-16	72.00	72.00	71.00	71.00	29,257
2021-11-15	72.00	72.00	72.00	72.00	7,908
2021-11-12	72.00	72.00	72.00	72.00	1,369
2021-11-11	72.00	72.00	72.00	72.00	4,894
2021-11-10	72.00	72.00	72.00	72.00	25,630
2021-11-09	67.50	70.20	70.20	72.00	64,929
2021-11-08	67.50	67.50	67.50	67.50	15,859
2021-11-05	67.50	69.40	69.40	67.50	6,835
2021-11-04	65.00	67.50	63.20	67.50	75,818
2021-11-03	66.00	66.00	65.00	65.00	93,019
2021-11-02	71.00	71.00	65.50	66.00	112,958
2021-11-01	70.50	74.50	70.50	70.50	145,700
2021-10-29	72.00	70.50	69.20	70.50	64,158
2021-10-28	73.50	73.50	72.00	72.00	39,784
2021-10-27	75.00	76.40	76.00	76.00	44,561
2021-10-26	75.50	75.50	74.50	74.50	28,814
2021-10-25	76.50	76.50	75.50	75.50	43,010
2021-10-22	76.50	78.40	78.40	78.40	14,062
2021-10-21	77.50	77.50	76.50	76.50	23,411
2021-10-20	76.00	77.50	76.00	77.50	35,029
2021-10-19	81.00	75.00	75.00	76.00	118,282
2021-10-18	84.00	83.50	81.00	81.00	36,369
2021-10-15	84.00	84.00	84.00	84.00	26,413
2021-10-14	85.50	85.50	84.00	84.00	28,874
2021-10-13	85.50	87.20	83.40	85.50	105,106
2021-10-12	85.00	85.50	85.00	85.50	8,255
2021-10-11	86.50	86.50	85.00	85.00	29,326
2021-10-08	82.50	80.20	80.20	80.20	81,832
2021-10-07	80.00	82.50	80.00	82.50	40,245
2021-10-06	81.50	83.00	77.00	80.00	94,706
2021-10-05	82.50	82.50	80.20	81.50	63,419
2021-10-04	85.00	87.00	82.50	82.50	44,030
2021-10-01	86.00	86.00	86.00	86.00	28,820
2021-09-30	86.00	86.00	86.00	86.00	50,421
2021-09-29	83.00	88.50	83.00	86.00	136,695
2021-09-28	86.00	86.00	82.00	83.00	40,496
2021-09-27	76.00	88.50	82.50	86.00	141,600
2021-09-24	76.00	82.50	76.00	82.50	108,670
2021-09-23	73.50	76.00	73.50	76.00	25,014
2021-09-22	73.50	73.50	73.50	73.50	25,976
2021-09-21	73.50	71.60	71.60	73.50	32,106
2021-09-20	77.50	78.00	78.00	73.50	52,032
2021-09-17	72.50	77.00	77.00	77.00	73,108
2021-09-16	72.50	72.50	72.50	72.50	4,182
2021-09-15	72.50	72.50	72.50	72.50	10,349
2021-09-14	72.50	72.50	72.50	72.50	25,982
2021-09-13	71.50	73.80	72.50	72.50	105,445
2021-09-10	68.50	71.50	68.50	71.50	84,010
2021-09-09	68.00	68.50	68.00	68.50	49,555
2021-09-08	68.00	68.00	68.00	68.00	43,903
2021-09-07	68.00	68.00	68.00	68.00	6,215
2021-09-06	68.00	71.00	71.00	71.00	31,829
2021-09-03	66.50	68.00	66.50	68.00	42,424
2021-09-02	67.50	67.50	66.50	66.50	53,098
2021-09-01	69.00	71.50	67.50	67.50	177,777
2021-08-31	64.50	67.50	64.50	66.50	99,985
2021-08-30	64.50	64.50	64.50	64.50	0
2021-08-27	62.50	64.50	62.50	64.50	10,944
2021-08-26	63.00	63.00	62.50	62.50	13,538
2021-08-25	66.50	66.50	63.00	63.00	28,210
2021-08-24	66.00	66.50	66.00	66.50	39,534
2021-08-23	66.00	62.00	62.00	62.00	8,184
2021-08-20	66.00	66.00	66.00	66.00	22,787
2021-08-19	66.00	67.80	67.80	67.80	7,393
2021-08-18	66.50	66.50	66.00	66.00	16,442
2021-08-17	66.50	66.50	66.50	66.50	13,182
2021-08-16	66.50	67.00	67.00	67.00	48,941
2021-08-13	66.50	68.20	68.20	66.50	24,712
2021-08-12	64.50	66.50	64.50	66.50	62,775
2021-08-11	63.50	62.00	62.00	64.50	56,595
2021-08-10	63.50	63.50	63.50	63.50	3,191
2021-08-09	63.50	63.50	61.00	63.50	19,492
2021-08-06	63.00	63.50	63.00	63.50	23,313
2021-08-05	62.50	64.00	64.00	63.00	16,135
2021-08-04	62.50	62.50	62.50	62.50	7,408
2021-08-03	62.50	62.50	62.50	62.50	14,216
2021-08-02	62.50	61.60	61.60	62.50	51,981
2021-07-30	61.00	61.00	61.00	61.00	12,489
2021-07-29	61.00	61.00	61.00	61.00	36,867
2021-07-28	61.00	61.00	61.00	61.00	79,772
2021-07-27	60.00	61.60	61.60	61.60	77,398
2021-07-26	60.00	60.00	60.00	60.00	19,000
2021-07-23	60.50	61.00	60.00	60.00	25,659
2021-07-22	59.00	58.20	58.20	60.50	70,186
2021-07-21	59.00	59.00	59.00	59.00	6,235
2021-07-20	59.50	60.50	59.00	59.00	59,282
2021-07-19	63.00	63.00	59.50	59.50	51,839
2021-07-16	62.50	63.00	60.80	63.00	40,001
2021-07-15	62.60	62.80	61.50	62.50	92,807
2021-07-14	61.80	61.80	61.80	61.00	76,310
2021-07-13	56.00	61.00	58.00	61.00	211,942
2021-07-12	56.00	56.00	56.00	56.00	9,009
2021-07-09	55.00	56.00	55.00	56.00	14,055
2021-07-08	55.00	54.20	54.20	55.00	72,751
2021-07-07	55.00	55.00	55.00	55.00	9,610
2021-07-06	56.00	56.00	55.00	55.00	8,753
2021-07-05	54.00	56.00	54.00	56.00	67,830
2021-07-02	53.50	54.00	53.50	54.00	17,737
2021-07-01	55.00	55.00	53.50	53.50	36,986
2021-06-30	55.00	56.00	56.00	55.00	7,280
2021-06-29	56.00	56.00	55.00	55.00	29,434
2021-06-28	56.00	56.00	56.00	56.00	8,134
2021-06-25	56.00	56.00	56.00	56.00	17,421
2021-06-24	56.00	56.00	56.00	56.00	12,082
2021-06-23	60.00	60.50	56.00	56.00	82,668
2021-06-22	60.00	60.00	60.00	60.00	10,381
2021-06-21	60.50	60.50	60.00	60.00	24,169
2021-06-18	57.50	60.50	57.50	60.50	159,145
2021-06-17	57.50	58.50	57.50	58.50	85,764
2021-06-16	57.50	57.50	57.50	57.50	87,274
2021-06-15	57.50	60.00	60.00	57.50	139,840
2021-06-14	57.50	57.50	57.50	57.50	21,297
2021-06-11	57.50	57.50	57.50	57.50	97,398
2021-06-10	57.50	57.50	57.50	57.50	49,483
2021-06-09	57.50	59.00	59.00	57.50	21,255
2021-06-08	57.50	57.50	57.50	57.50	37,074
2021-06-07	57.50	57.50	57.50	57.50	62,813
2021-06-04	57.50	57.50	57.50	57.50	28,385
2021-06-03	59.00	61.50	57.50	57.50	34,835
2021-06-02	59.00	59.00	59.00	59.00	124,945
2021-06-01	59.00	59.00	59.00	59.00	127,130
2021-05-28	56.50	56.50	56.50	56.50	37,880
2021-05-27	54.00	57.50	54.00	56.50	97,803
2021-05-26	51.50	54.00	51.50	54.00	35,134
2021-05-25	52.50	52.50	51.50	51.50	12,368
2021-05-24	52.50	52.50	52.50	52.50	356
2021-05-21	52.50	52.50	52.50	52.50	8,263
2021-05-20	53.00	53.00	52.50	52.50	30,909
2021-05-19	54.00	54.00	53.00	53.00	20,711
2021-05-18	54.50	54.50	54.00	54.00	95,736
2021-05-17	57.50	57.50	54.50	54.50	40,077
2021-05-14	57.50	57.50	57.50	57.50	1,787
2021-05-13	59.00	59.00	57.50	57.50	18,199
2021-05-12	60.00	60.00	59.00	59.00	14,875
2021-05-11	60.00	60.00	60.00	60.00	85,766
2021-05-10	56.50	60.00	56.50	60.00	146,531
2021-05-07	56.50	56.50	56.50	56.50	31,936
2021-05-06	56.00	56.50	52.00	56.50	120,123
2021-05-05	49.50	54.50	50.50	54.50	157,359
2021-05-04	50.00	52.20	52.20	49.50	65,464
2021-04-30	49.00	50.00	48.50	49.50	366,496
2021-04-29	51.00	51.00	49.00	49.00	107,880
2021-04-28	53.50	55.00	48.00	51.00	301,836
2021-04-27	52.50	59.00	55.00	55.00	546,819
2021-04-26	70.50	70.50	70.00	70.50	24,834
2021-04-23	70.50	70.00	70.00	70.00	9,137
2021-04-22	70.50	70.50	70.50	70.50	126,481
2021-04-21	70.50	70.50	70.50	70.50	50,884
2021-04-20	70.50	70.50	70.50	70.50	171,702
2021-04-19	70.50	70.50	70.50	70.50	293,975
2021-04-16	70.50	70.50	70.50	70.50	98,450
2021-04-15	70.00	70.50	70.00	70.50	142,603
2021-04-14	70.00	73.60	70.00	70.00	29,146
2021-04-13	70.00	70.00	70.00	70.00	40,255
2021-04-12	70.00	71.00	70.00	70.00	46,747
2021-04-09	70.00	72.00	72.00	70.00	64,708
2021-04-08	71.00	71.00	69.50	70.00	84,196
2021-04-07	72.50	73.00	72.00	72.00	108,482
2021-04-06	72.50	73.00	73.00	73.00	216,326
2021-04-01	71.50	74.00	71.50	74.00	144,516
2021-03-31	77.50	74.00	71.50	71.50	458,095
2021-03-30	92.50	90.00	90.00	90.00	44,555
2021-03-29	88.50	92.50	88.50	92.50	39,598
2021-03-26	88.50	90.00	90.00	90.00	55,317
2021-03-25	91.00	86.00	86.00	88.50	38,173
2021-03-24	93.50	92.00	92.00	92.00	34,570
2021-03-23	93.50	93.50	93.50	93.50	27,219
2021-03-22	92.50	87.50	87.50	93.50	30,511
2021-03-19	94.00	94.00	91.50	92.50	58,904
2021-03-18	94.00	94.00	94.00	94.00	25,655
2021-03-17	90.50	94.00	90.50	94.00	53,186
2021-03-16	90.00	90.50	90.00	90.50	147,288
2021-03-15	89.00	90.00	89.00	90.00	58,028
2021-03-12	90.00	90.00	90.00	90.00	26,292
2021-03-11	87.50	92.00	92.00	92.00	72,667
2021-03-10	88.50	93.00	86.00	86.00	152,789
2021-03-09	73.50	85.50	78.50	85.50	268,266
2021-03-08	69.00	73.50	69.00	73.50	102,540
2021-03-05	68.50	69.00	68.50	69.00	27,678
2021-03-04	72.00	72.00	68.50	68.50	48,816
2021-03-03	67.50	69.50	65.00	69.50	42,165
2021-03-02	70.00	70.00	66.50	67.50	68,830
2021-03-01	69.50	72.00	72.00	72.00	27,799
2021-02-26	64.00	70.00	64.00	70.00	209,952
2021-02-25	73.50	73.50	73.00	73.00	52,769
2021-02-24	73.50	73.50	73.50	73.50	8,840
2021-02-23	75.00	75.00	73.50	73.50	61,311
2021-02-22	75.00	75.00	75.00	75.00	63,936
2021-02-19	73.50	75.00	73.50	75.00	100,940
2021-02-18	78.50	79.00	73.50	73.50	97,220
2021-02-17	80.50	80.50	78.50	78.50	40,705
2021-02-16	81.00	81.00	80.50	80.50	27,648
2021-02-15	81.00	80.50	80.50	81.00	16,768
2021-02-12	81.00	81.00	81.00	81.00	21,490
2021-02-11	83.50	83.50	81.00	81.00	57,055
2021-02-10	85.50	84.00	83.50	83.50	21,252
2021-02-09	85.00	86.00	85.00	85.50	74,760
2021-02-08	83.00	85.00	83.00	85.00	45,678
2021-02-05	81.00	85.50	81.00	83.00	59,174
2021-02-04	84.00	84.00	80.00	81.00	52,519
2021-02-03	82.50	80.00	80.00	80.00	53,086
2021-02-02	85.00	85.00	82.50	82.50	74,863
2021-02-01	85.00	87.00	87.00	87.00	53,696
2021-01-29	93.00	93.00	85.00	85.00	241,123
2021-01-28	92.50	92.50	92.50	92.50	87,439
2021-01-27	92.00	95.50	92.00	92.50	51,645
2021-01-26	96.00	96.00	94.50	95.00	53,285
2021-01-25	95.50	96.00	94.00	96.00	77,980
2021-01-22	96.00	96.00	95.50	95.50	18,809
2021-01-21	96.50	96.50	96.00	96.00	15,733
2021-01-20	98.50	98.50	96.50	96.50	21,851
2021-01-19	96.50	98.50	95.50	98.50	87,187
2021-01-18	98.50	98.50	96.50	96.50	54,687
2021-01-15	98.00	98.50	98.00	98.50	63,508
2021-01-14	99.00	97.50	97.50	97.50	15,103
2021-01-13	99.00	99.00	99.00	99.00	15,639
2021-01-12	99.00	99.00	99.00	99.00	10,406
2021-01-11	98.00	99.00	98.00	99.00	69,128
2021-01-08	98.50	98.50	95.50	98.00	57,305
2021-01-07	98.00	98.50	98.00	98.50	84,673
2021-01-06	98.00	98.00	98.00	98.00	60,251
2021-01-05	98.00	98.00	98.00	98.00	14,621
2021-01-04	98.50	98.00	95.50	98.00	46,093
2020-12-31	103.00	103.00	98.50	98.50	30,828
2020-12-30	100.00	100.00	99.00	99.00	44,712
2020-12-29	101.00	103.00	100.00	100.00	40,540
2020-12-24	101.50	101.50	101.00	101.00	13,106
2020-12-23	102.50	102.50	102.50	102.50	19,332
2020-12-22	103.50	103.50	102.50	102.50	13,329
2020-12-21	105.00	105.00	101.50	103.50	46,805
2020-12-18	103.00	103.00	103.00	103.00	10,598
2020-12-17	102.00	103.00	102.00	103.00	22,359
2020-12-16	101.00	102.00	95.00	102.00	74,587
2020-12-15	107.00	107.00	100.00	101.00	27,983
2020-12-14	110.00	110.00	101.00	101.00	192,315
2020-12-11	111.50	111.50	108.00	108.00	12,858
2020-12-10	119.00	119.00	111.50	111.50	35,204
2020-12-09	113.50	113.50	113.50	113.50	58,506
2020-12-08	113.50	113.50	113.50	113.50	29,695
2020-12-07	112.00	113.50	112.00	113.50	76,350
2020-12-04	112.00	112.00	110.50	112.00	33,685
2020-12-03	107.50	114.00	114.00	114.00	206,149
2020-12-02	115.00	115.00	110.00	111.00	158,757
2020-12-01	122.50	125.00	113.50	115.00	155,892
2020-11-30	119.50	121.50	118.50	118.50	66,093
2020-11-27	112.50	120.00	118.50	119.50	52,791
2020-11-26	114.00	114.00	114.00	114.00	21,444
2020-11-25	117.50	117.50	112.50	114.00	50,614
2020-11-24	118.50	118.50	112.50	117.50	84,204
2020-11-23	117.00	120.00	118.50	118.50	93,212
2020-11-20	116.50	117.00	116.50	117.00	51,875
2020-11-19	116.50	116.50	116.50	116.50	16,628
2020-11-18	116.00	117.00	116.00	116.50	88,292
2020-11-17	116.00	121.00	121.00	116.00	73,619
2020-11-16	116.50	117.50	116.00	116.00	94,499
2020-11-13	117.50	117.50	115.00	116.50	90,498
2020-11-12	116.00	117.50	116.00	117.50	62,184
2020-11-11	118.50	117.00	117.00	117.00	64,095
2020-11-10	118.50	118.50	118.50	118.50	47,125
2020-11-09	121.50	124.00	117.00	117.00	56,808
2020-11-06	119.00	122.00	122.00	122.00	60,834
2020-11-05	116.00	119.00	116.00	119.00	89,417
2020-11-04	115.50	115.50	115.50	115.50	38,190
2020-11-03	116.00	116.00	115.50	115.50	42,748
2020-11-02	116.00	116.00	116.00	116.00	40,929
2020-10-30	115.50	118.00	115.50	116.00	150,781
2020-10-29	118.50	122.00	114.50	115.50	104,689
2020-10-28	123.50	123.00	116.00	120.00	170,496
2020-10-27	124.00	125.00	123.50	123.50	133,777
2020-10-26	118.50	126.00	123.00	125.00	382,640
2020-10-23	122.00	122.00	122.00	118.50	70,483
2020-10-22	120.00	120.00	120.00	120.00	209,346
2020-10-21	118.00	120.00	117.00	120.00	136,619
2020-10-20	120.50	118.00	118.00	118.00	103,598
2020-10-16	118.00	120.00	120.00	118.50	51,541
2020-10-15	115.00	119.00	115.00	118.00	127,556
2020-10-14	117.50	115.00	115.00	115.00	101,643
2020-10-13	119.50	119.50	117.50	117.50	139,703
2020-10-12	127.50	119.00	119.00	119.00	626,580
2020-10-09	152.50	151.00	151.00	151.00	32,508
2020-10-08	158.50	158.00	150.00	152.50	147,368
2020-10-07	154.00	158.50	153.50	158.50	16,328
2020-10-06	150.00	154.00	150.00	154.00	31,246
2020-10-05	150.00	150.00	150.00	150.00	8,707
2020-10-02	153.00	153.00	150.00	150.00	18,256
2020-10-01	153.00	153.00	153.00	153.00	25,708
2020-09-30	155.50	155.50	146.50	153.00	112,597
2020-09-29	130.50	159.50	130.50	155.50	216,276
2020-09-28	116.50	132.50	116.50	130.50	79,941
2020-09-25	116.50	116.50	112.00	113.00	28,514
2020-09-24	116.50	116.50	116.50	116.50	20,506
2020-09-23	113.00	116.50	113.00	116.50	8,443
2020-09-22	118.00	118.00	113.00	113.00	18,895
2020-09-21	122.50	118.00	118.00	118.00	48,021
2020-09-18	122.50	122.50	122.50	122.50	23,928
2020-09-17	122.50	122.50	122.50	122.50	18,950
2020-09-16	117.50	122.50	117.50	122.50	31,984
2020-09-15	117.50	117.50	117.50	117.50	19,083
2020-09-14	117.50	117.50	117.50	117.50	11,900
2020-09-11	120.00	120.00	117.00	117.50	44,730
2020-09-10	112.50	123.50	112.50	112.50	74,742
2020-09-09	104.50	113.50	104.50	112.50	65,718
2020-09-08	103.50	104.50	103.50	104.50	27,534
2020-09-07	96.00	103.50	96.00	103.50	47,775
2020-09-04	92.00	97.50	92.00	96.00	82,431
2020-09-03	91.50	91.50	91.50	91.50	9,097
2020-09-02	91.50	91.50	91.50	91.50	579
2020-09-01	92.00	92.00	92.00	92.00	19,800
2020-08-28	92.00	92.00	92.00	92.00	6,039
2020-08-27	92.00	92.00	92.00	92.00	9,287
2020-08-26	92.00	92.00	92.00	92.00	8,018
2020-08-25	95.50	95.50	92.00	92.00	13,993
2020-08-24	95.50	95.50	93.00	95.50	3,245
2020-08-21	95.00	95.50	95.00	95.50	14,534
2020-08-20	90.50	95.00	90.50	95.00	25,985
2020-08-19	90.50	90.50	90.50	90.50	23,732
2020-08-18	88.00	90.50	88.00	90.50	8,349
2020-08-17	92.50	92.50	86.50	88.00	33,622
2020-08-14	92.50	92.50	92.50	92.50	5,335
2020-08-13	92.50	92.50	90.50	92.50	27,558
2020-08-12	92.50	92.50	92.50	92.50	7,687
2020-08-11	95.50	95.50	91.50	92.50	61,177
2020-08-10	95.50	95.50	95.50	95.50	6,965
2020-08-07	97.50	97.50	95.50	95.50	17,727
2020-08-06	97.50	97.50	97.50	97.50	6,376
2020-08-05	91.50	97.50	91.50	97.50	27,864
2020-08-04	94.00	94.00	91.50	91.50	20,142
2020-08-03	95.00	95.00	94.00	94.00	39,076
2020-07-31	95.00	95.00	95.00	95.00	2,406
2020-07-30	94.50	95.00	94.50	95.00	11,673
2020-07-29	96.50	96.50	93.50	95.00	52,479
2020-07-28	99.00	98.00	96.50	96.50	32,062
2020-07-27	93.50	101.50	93.50	99.00	80,798
2020-07-24	93.50	94.00	94.00	93.50	62,253
2020-07-23	89.50	93.50	89.50	93.50	18,946
2020-07-22	88.50	90.50	88.50	89.50	34,629
2020-07-21	83.50	85.00	85.00	88.50	54,395
2020-07-20	82.50	82.50	82.50	82.50	8,660
2020-07-17	82.50	82.50	82.50	82.50	5,525
2020-07-16	82.00	82.50	82.00	82.50	14,007
2020-07-15	80.50	82.00	79.50	82.00	19,802
2020-07-14	86.50	86.50	80.50	80.50	25,787
2020-07-13	82.50	91.50	82.50	86.50	98,798
2020-07-10	74.00	82.50	74.00	82.50	82,244
2020-07-09	71.50	74.00	71.50	74.00	37,704
2020-07-08	71.50	71.50	71.50	71.50	15,712
2020-07-07	72.50	72.50	71.50	71.50	48,495
2020-07-06	72.50	72.50	72.50	72.50	6,260
2020-07-03	72.50	72.50	72.50	72.50	15,492
2020-07-02	71.00	70.00	70.00	72.50	29,390
2020-07-01	71.00	71.00	71.00	71.00	23,982
2020-06-30	69.50	71.00	69.50	69.50	13,835
2020-06-29	68.50	69.50	68.50	68.50	5,850
2020-06-26	69.50	69.50	68.50	69.50	3,600
2020-06-25	71.00	71.00	69.50	71.00	16,951
2020-06-24	69.50	71.00	69.50	69.50	33,481
2020-06-23	68.50	69.50	68.50	69.50	9,631
2020-06-22	71.00	69.00	69.00	68.50	29,168
2020-06-19	73.50	73.50	71.00	71.00	22,308
2020-06-18	69.00	75.00	69.00	73.50	98,378
2020-06-17	62.00	69.00	62.00	66.50	87,805
2020-06-16	57.50	66.00	57.50	57.50	45,040
2020-06-15	57.50	57.50	57.50	57.50	2,294
2020-06-12	58.50	58.50	57.50	57.50	52,097
2020-06-11	58.50	58.50	58.50	58.50	2,098
2020-06-10	58.50	58.50	58.50	58.50	31,223
2020-06-09	58.50	58.50	58.50	58.50	9,979
2020-06-08	59.00	59.00	58.50	58.50	5,692
2020-06-05	59.00	59.00	59.00	59.00	1,725
2020-06-04	59.00	59.00	59.00	59.00	420
2020-06-03	59.00	59.00	59.00	59.00	9,551
2020-06-02	58.50	59.00	58.50	59.00	3,319
2020-06-01	57.50	58.00	58.00	58.50	20,854
2020-05-29	57.50	57.50	57.50	57.50	659
2020-05-28	56.50	57.50	56.50	57.50	16,948
2020-05-27	57.50	57.50	56.50	57.50	13,473
2020-05-26	57.50	57.50	57.50	57.50	12,491
2020-05-22	57.50	57.50	57.50	57.50	0
2020-05-21	57.50	57.50	57.50	57.50	1,877
2020-05-20	56.50	57.50	56.50	57.50	5,184
2020-05-19	56.50	56.50	56.50	56.50	4,741
2020-05-18	54.50	56.50	54.50	56.50	10,670
2020-05-15	53.50	54.50	53.50	54.50	3,000
2020-05-14	53.50	53.50	53.50	53.50	10,967
2020-05-13	53.50	53.50	53.50	53.50	10,624
2020-05-12	57.50	57.50	53.50	53.50	53,370
2020-05-11	57.50	57.50	57.50	57.50	5,762
2020-05-07	57.50	59.00	57.50	57.50	173,359
2020-05-06	57.50	57.50	57.50	57.50	74,526
2020-05-05	53.50	57.50	53.50	57.50	33,010
2020-05-04	50.50	53.50	50.50	53.50	15,594
2020-05-01	49.00	50.50	49.00	50.50	95,499
2020-04-30	49.00	49.00	49.00	49.00	16,285
2020-04-29	48.50	49.00	47.00	49.00	17,299
2020-04-28	48.50	48.50	48.50	48.50	36,847
2020-04-27	48.50	48.50	48.50	48.50	3,549
2020-04-24	48.50	48.50	48.50	48.50	18,185
2020-04-23	49.00	49.00	47.50	48.50	22,781
2020-04-22	50.50	50.50	49.00	50.50	37,656
2020-04-21	52.00	52.00	50.50	50.50	26,500
2020-04-20	52.00	52.00	52.00	52.00	4,309
2020-04-17	52.00	52.00	52.00	52.00	1,452
2020-04-16	52.00	52.50	52.00	52.00	2,490
2020-04-15	51.00	52.00	51.00	52.00	9,015
2020-04-14	50.00	51.00	50.00	50.00	114,321
2020-04-09	50.00	50.00	50.00	50.00	55,232
2020-04-08	49.00	50.00	49.00	50.00	17,437
2020-04-07	46.50	49.00	46.50	46.50	132,300
2020-04-06	42.50	46.50	42.50	42.50	26,738
2020-04-03	42.00	42.00	42.00	42.00	675
2020-04-03	42.00	42.50	42.00	42.50	3,725
2020-04-02	42.50	42.00	42.00	42.00	27,987
2020-04-02	42.50	42.50	41.50	42.50	21,618
2020-04-01	45.50	42.50	42.50	42.50	111,796
2020-04-01	45.50	45.50	39.00	45.50	95,545
2020-03-31	48.50	48.50	46.50	48.50	13,574
2020-03-30	48.50	48.50	48.50	48.50	2,270
2020-03-27	48.50	48.50	48.50	52.00	5,408
2020-03-26	52.00	52.00	52.00	52.00	352
2020-03-25	52.00	52.00	52.00	52.00	14,605
2020-03-24	50.50	50.50	50.50	50.50	3,200
2020-03-23	49.50	50.00	48.00	52.00	7,260
2020-03-20	51.50	51.50	51.50	51.50	6,575
2020-03-19	49.00	50.00	49.00	49.00	11,713
2020-03-18	49.00	49.00	49.00	49.50	2,500
2020-03-17	50.00	50.50	50.00	50.00	3,974
2020-03-16	52.50	52.50	51.00	52.50	8,326
2020-03-13	52.50	54.00	52.50	52.50	25,578
2020-03-12	57.50	57.50	54.00	57.50	11,857
2020-03-11	57.50	57.50	57.50	57.50	6,337
2020-03-10	54.00	56.50	54.00	54.00	1,460
2020-03-09	58.50	58.50	55.00	58.50	18,057
2020-03-06	59.50	59.50	58.50	58.50	33,217
2020-03-05	62.00	62.00	59.50	62.00	18,210
2020-03-04	60.00	62.00	60.00	60.00	48,213
2020-03-03	58.50	60.50	58.50	58.50	12,696
2020-03-02	56.50	58.50	56.50	56.50	34,751
2020-02-28	62.50	62.50	55.00	62.50	57,685
2020-02-27	65.50	65.50	62.50	65.50	17,851
2020-02-26	65.00	65.50	64.00	65.00	44,474
2020-02-25	65.00	65.00	65.00	65.00	2,701
2020-02-24	63.50	65.50	63.50	63.50	20,929
2020-02-21	63.00	63.50	63.00	63.50	8,372
2020-02-20	63.00	63.00	63.00	63.00	600
2020-02-19	63.00	63.00	63.00	63.00	1,915
2020-02-18	63.00	63.00	63.00	63.00	2,226
2020-02-17	63.00	63.00	63.00	63.00	4,052
2020-02-14	62.00	63.00	62.00	63.00	4,624
2020-02-13	62.00	62.00	62.00	62.00	2,531
2020-02-12	62.00	62.00	62.00	62.00	8,337
2020-02-11	63.50	63.50	62.00	62.00	26,313
2020-02-10	61.00	63.50	61.00	63.50	25,009
2020-02-07	59.50	61.00	59.50	61.00	12,898
2020-02-06	59.00	59.50	59.00	59.50	19,314
2020-02-05	58.50	59.50	58.50	59.00	32,609
2020-02-04	61.50	61.50	58.00	58.50	40,568
2020-02-03	62.50	63.50	61.50	61.50	49,435
2020-01-31	62.50	62.50	62.50	62.50	4,161
2020-01-30	62.50	62.50	62.50	62.50	0
2020-01-29	64.00	64.00	62.50	62.50	49,384
2020-01-28	68.50	68.50	63.50	64.00	101,450
2020-01-27	68.50	68.50	68.50	68.50	1,012
2020-01-24	68.00	68.50	68.00	68.50	10,763
2020-01-23	67.00	68.00	67.00	68.00	4,531
2020-01-22	67.00	67.00	67.00	67.00	16,572
2020-01-21	69.00	69.00	67.00	67.00	23,706
2020-01-20	68.50	69.00	68.50	69.00	22,599
2020-01-17	72.50	72.50	63.50	68.50	122,379
2020-01-16	73.50	73.50	70.50	72.50	9,589
2020-01-15	70.00	73.50	70.00	73.50	17,078
2020-01-14	70.00	70.00	70.00	70.00	11,589
2020-01-13	73.00	73.00	70.00	70.00	32,625
2020-01-10	74.00	74.00	73.00	73.00	7,306
2020-01-09	76.50	76.50	74.00	74.00	64,698
2020-01-08	77.50	77.50	74.00	76.50	51,355
2020-01-07	78.50	79.50	76.50	77.50	32,733
2020-01-06	75.50	79.50	75.50	78.50	23,003
2020-01-03	69.00	75.50	69.00	75.50	25,469
2020-01-02	68.50	69.00	68.50	69.00	5,109
2019-12-31	68.00	68.50	68.00	68.50	3,448
2019-12-30	67.50	68.00	67.50	68.00	6,423
2019-12-27	63.50	67.50	63.50	67.50	9,797
2019-12-24	63.50	63.50	63.50	63.50	3,865
2019-12-23	61.50	64.50	61.50	63.50	18,344
2019-12-20	64.50	64.50	63.00	63.00	5,240
2019-12-19	64.50	64.50	64.50	64.50	67,015
2019-12-18	65.50	65.50	64.50	64.50	1,759
2019-12-17	65.50	65.50	65.50	65.50	1,140
2019-12-16	66.00	66.50	63.00	65.50	95,540
2019-12-13	66.00	66.50	65.00	66.00	31,057
2019-12-12	62.00	73.50	62.00	66.00	91,231
2019-12-11	62.00	62.00	62.00	62.00	19,492
2019-12-10	62.00	62.00	61.50	62.00	26,670
2019-12-09	63.50	63.50	62.00	62.00	31,851
2019-12-06	62.50	62.50	62.50	62.50	0
2019-12-05	62.50	62.50	62.50	62.50	368
2019-12-04	59.00	62.50	59.00	62.50	26,868
2019-12-03	65.00	65.00	56.00	59.00	89,524
2019-12-02	67.50	64.00	64.00	65.00	23,325
2019-11-29	67.50	67.50	67.50	67.50	1,577
2019-11-28	66.50	67.50	66.50	67.50	1,273
2019-11-27	66.00	66.50	66.00	66.50	4,840
2019-11-26	69.00	69.00	65.00	66.00	45,071
2019-11-25	71.00	71.00	69.00	69.00	11,178
2019-11-22	71.50	71.50	71.00	71.00	21,298
2019-11-21	71.50	71.50	71.00	71.50	33,504
2019-11-20	75.00	75.00	70.50	71.50	27,598
2019-11-19	74.50	76.00	74.50	75.00	22,878
2019-11-18	73.00	74.00	73.00	74.00	22,351
2019-11-15	72.00	73.00	72.00	73.00	11,150
2019-11-14	70.00	72.00	70.00	72.00	43,927
2019-11-13	75.00	75.00	69.00	70.00	32,324
2019-11-12	75.50	75.50	75.00	75.00	16,790
2019-11-11	75.50	77.00	75.50	77.00	10,851
2019-11-08	75.50	75.50	75.50	75.50	9,652
2019-11-07	74.50	75.50	74.50	75.50	13,540
2019-11-06	74.50	74.50	74.50	74.50	10,286
2019-11-05	74.50	74.50	73.00	74.50	31,106
2019-11-04	74.50	74.50	74.50	74.50	14,084
2019-11-01	74.50	74.50	74.50	74.50	17,576
2019-10-31	76.50	76.50	74.50	74.50	31,291
2019-10-30	80.50	80.00	78.00	76.50	29,007
2019-10-29	82.00	82.00	80.00	82.00	58,711
2019-10-28	80.00	82.00	76.50	82.00	178,305
2019-10-25	75.50	81.00	75.50	80.00	53,042
2019-10-24	77.50	77.50	75.00	75.50	74,033
2019-10-23	77.00	77.00	72.50	72.50	52,328
2019-10-22	78.50	80.50	76.50	76.50	154,201
2019-10-21	72.00	81.00	72.00	78.50	188,630
2019-10-18	65.50	72.00	64.00	72.00	129,301
2019-10-17	75.00	75.00	61.00	65.50	250,864
2019-10-16	82.00	78.00	75.00	75.00	166,838
2019-10-15	70.00	82.00	77.00	70.00	429,574
2019-10-14	53.50	79.00	62.50	70.00	556,574
2019-10-11	51.00	53.50	51.00	53.50	35,263
2019-10-10	49.00	51.00	49.00	49.00	7,363
2019-10-09	48.50	49.00	48.50	49.00	91,527
2019-10-08	47.00	48.50	47.00	48.50	100,939
2019-10-07	46.50	47.00	46.50	47.00	15,546
2019-10-04	42.00	47.50	39.50	46.50	172,389
2019-10-03	41.00	42.00	41.00	42.00	20,815
2019-10-02	40.50	41.00	40.50	41.00	13,007
2019-10-01	40.50	40.50	40.50	40.50	1,348
2019-09-30	39.00	40.50	39.00	40.50	16,080
2019-09-27	38.50	39.00	38.50	39.00	10,015
2019-09-26	38.50	38.50	38.50	38.50	0
2019-09-25	38.50	38.50	38.50	38.50	730
2019-09-24	38.50	37.40	37.40	38.50	11,084
2019-09-23	38.50	38.50	38.50	38.50	0
2019-09-20	38.50	38.50	37.00	38.50	300
2019-09-19	38.50	38.50	38.50	38.50	236
2019-09-18	38.50	38.50	38.50	38.50	20,962
2019-09-17	38.50	39.00	38.50	38.50	15,688
2019-09-16	37.00	38.50	37.00	38.50	16,987
2019-09-13	37.00	37.00	37.00	37.00	150
2019-09-12	37.50	37.50	37.00	37.00	14,950
2019-09-11	37.00	37.50	37.00	37.50	4,241
2019-09-10	36.50	37.00	36.50	37.00	5,400
2019-09-09	36.50	36.50	36.50	36.50	13,639
2019-09-06	37.50	37.50	36.50	36.50	43,970
2019-09-05	37.50	37.50	37.50	37.50	12,880
2019-09-04	36.00	37.50	36.00	37.50	14,337
2019-09-03	35.00	36.00	35.00	36.00	7,659
2019-09-02	36.50	36.50	35.00	35.00	3,572
2019-08-30	36.50	36.50	36.50	36.50	116,430
2019-08-29	35.00	35.50	35.00	35.00	6,358
2019-08-28	36.50	36.50	35.00	35.00	898
2019-08-27	36.50	36.50	36.50	36.50	0
2019-08-23	36.50	36.50	36.50	36.50	2,000
2019-08-22	36.50	36.50	36.50	36.50	236
2019-08-21	36.50	36.50	36.50	36.50	0
2019-08-20	36.50	36.50	36.50	36.50	41,302
2019-08-19	36.50	36.50	36.50	36.50	1,601
2019-08-16	36.50	36.50	36.50	36.50	300
2019-08-15	36.50	36.50	36.50	36.50	2,290
2019-08-14	35.50	36.50	35.50	36.50	8,000
2019-08-13	35.50	35.50	35.50	35.50	562
2019-08-12	35.50	35.50	35.50	35.50	8,077
2019-08-09	35.50	35.50	35.50	35.50	18
2019-08-08	35.50	35.50	35.50	35.50	1,140
2019-08-07	35.50	35.50	35.50	35.50	814
2019-08-06	35.50	35.50	35.50	35.50	1,732
2019-08-05	35.50	35.50	35.50	35.50	0
2019-08-02	35.50	35.50	35.50	35.50	500
2019-08-01	35.00	35.50	35.00	35.50	1,411
2019-07-31	35.00	35.00	35.00	35.00	2,031
2019-07-30	35.00	35.00	35.00	35.00	500
2019-07-29	36.50	36.50	35.00	35.00	29,135
2019-07-26	33.50	36.50	33.50	36.50	35,280
2019-07-25	33.50	33.50	33.50	33.50	0
2019-07-24	33.50	33.50	33.50	33.50	21,459
2019-07-23	33.50	33.50	31.50	33.50	47,654
2019-07-22	33.50	33.50	33.50	33.50	5,921
2019-07-19	33.50	34.00	32.50	33.50	109,900
2019-07-18	34.00	34.00	31.50	32.50	50,474
2019-07-17	36.50	36.50	35.50	35.50	20,000
2019-07-16	36.50	36.50	36.50	36.50	804
2019-07-15	36.50	36.50	36.50	36.50	737
2019-07-12	36.50	36.50	36.50	36.50	581
2019-07-11	37.00	37.00	36.50	36.50	2,199
2019-07-10	37.50	37.50	37.00	37.00	470
2019-07-09	37.50	37.50	37.50	37.50	2,456
2019-07-08	37.50	37.50	37.50	37.50	3,604
2019-07-05	37.50	37.50	37.50	37.50	19,631
2019-07-04	37.50	37.50	37.50	37.50	18,117
2019-07-03	37.50	37.50	37.50	37.50	13,455
2019-07-02	37.50	37.50	36.00	37.50	13,469
2019-07-01	37.50	37.50	37.50	37.50	83
2019-06-28	37.50	37.50	37.50	37.50	26,827
2019-06-27	38.00	38.00	37.50	37.50	14,595
2019-06-26	38.00	38.00	38.00	38.00	7,259
2019-06-25	38.50	40.00	38.00	38.00	67,167
2019-06-24	38.50	38.50	38.50	38.50	20
2019-06-21	37.00	38.50	37.00	37.00	11,467
2019-06-20	36.50	37.00	36.50	37.00	11,113
2019-06-19	36.50	36.50	36.50	36.50	49,390
2019-06-18	37.00	37.00	36.50	36.50	8,009
2019-06-17	37.00	37.00	37.00	37.00	0
2019-06-14	37.00	37.00	37.00	37.00	0
2019-06-13	37.00	37.00	37.00	37.00	7,915
2019-06-12	37.00	36.00	36.00	37.00	13,818
2019-06-11	38.50	38.50	37.00	37.00	12,712
2019-06-10	38.50	38.50	38.50	38.50	5,102
2019-06-07	38.50	38.50	38.50	38.50	0
2019-06-06	38.50	38.50	38.50	38.50	2,634
2019-06-05	37.50	38.50	37.50	38.50	3,134
2019-06-04	37.50	37.50	37.50	37.50	714
2019-06-03	37.50	37.50	37.50	37.50	3,304
2019-05-31	37.50	37.50	37.50	37.50	4,997
2019-05-30	37.50	37.50	35.00	37.50	66
2019-05-29	37.50	37.50	37.50	37.50	354
2019-05-28	37.50	37.50	37.50	37.50	824
2019-05-24	37.00	37.50	37.00	37.50	4,001
2019-05-23	37.00	37.00	37.00	37.00	1,292
2019-05-22	36.50	37.00	37.00	37.00	18,071
2019-05-21	36.50	36.50	36.50	36.50	0
2019-05-20	36.50	36.50	36.50	36.50	10,727
2019-05-17	36.50	36.50	36.50	36.50	0
2019-05-16	36.50	36.50	36.50	36.50	0
2019-05-15	36.50	36.50	36.50	36.50	599
2019-05-14	36.50	36.50	36.50	36.50	1,290
2019-05-13	36.50	36.50	36.50	36.50	4,130
2019-05-10	35.00	36.50	35.00	36.50	11,154
2019-05-09	35.00	35.00	35.00	35.00	2,734
2019-05-08	35.00	35.00	35.00	35.00	1,656
2019-05-07	35.00	35.40	35.40	35.00	2,266
2019-05-03	35.00	35.00	35.00	35.00	5,689
2019-05-02	35.00	35.00	35.00	35.00	1,524
2019-05-01	35.00	35.00	35.00	35.00	0
2019-04-30	35.00	35.00	35.00	35.00	0

Share	Price	Change
Global Petroleum (GBP)	0.15	100%
Redx Pharma (REDX)	14.50	31.58%
Cropper (J) (CRPR)	345.00	30.19%
Design Group (IGR)	157.50	29.63%
Cleantech Lithium (CTL)	22.00	22.22%

Share	Price	Change
Churchill Mining Plc (CHL)	4.50	-75.96%
Deltic Energy (DELT)	20.50	-47.01%
Cloudcoco (CLCO)	0.425	-43.33%
Limitless Earth (LME)	1.60	-28.89%
Essensys (ESYS)	14.00	-28.77%

Share	Price	Volume
Supply@me Cap (SYME)	0.026	1,214,923,210
Tower Resources (TRP)	0.023	1,206,551,601
Global Petroleum (GBP)	0.15	273,605,106
Echo Energy (ECHO)	0.0036	251,661,769
Mosman Oil Gas (MSMN)	0.019	234,563,688