SIR.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-07-06	461.00	461.00	461.00	461.00	0
2022-07-05	484.00	484.00	460.50	461.00	1,404,036
2022-07-04	464.00	472.00	464.00	468.00	458,489
2022-07-01	483.00	483.00	464.50	467.00	77,685
2022-06-30	479.00	479.00	468.50	471.00	141,268
2022-06-29	470.50	483.50	466.00	478.50	231,364
2022-06-28	460.00	481.50	460.00	478.00	1,564,803
2022-06-27	462.50	472.00	461.00	472.00	939,525
2022-06-24	461.00	464.00	457.50	460.00	668,431
2022-06-23	465.50	465.50	450.50	457.00	1,173,953
2022-06-22	445.50	462.00	445.50	462.00	1,620,169
2022-06-21	457.00	460.50	454.00	456.00	939,475
2022-06-20	463.00	463.00	446.50	455.50	1,012,906
2022-06-17	457.50	468.00	454.00	464.50	3,835,610
2022-06-16	467.50	469.00	457.00	458.00	1,288,548
2022-06-15	467.50	469.50	466.50	468.00	1,256,385
2022-06-14	467.00	470.00	464.00	464.00	327,026
2022-06-13	466.00	468.50	453.50	464.00	476,092
2022-06-10	475.00	475.50	468.00	469.50	418,537
2022-06-09	473.50	481.00	471.50	480.00	775,614
2022-06-08	477.50	477.50	472.00	472.50	1,255,893
2022-06-07	480.00	480.00	473.00	477.00	994,062
2022-06-06	478.00	478.00	472.00	473.00	940,934
2022-06-03	470.00	470.00	470.00	470.00	0
2022-06-02	470.00	470.00	470.00	470.00	0
2022-06-01	467.50	478.00	467.50	470.00	3,490,984
2022-05-31	470.00	471.00	466.50	470.00	1,424,369
2022-05-30	467.50	472.00	467.50	470.00	1,524,136
2022-05-27	470.50	471.50	466.00	467.50	534,514
2022-05-26	464.50	474.50	464.50	469.00	609,628
2022-05-25	474.50	480.00	472.00	476.50	474,504
2022-05-24	476.00	476.00	467.00	473.50	729,232
2022-05-23	462.50	474.50	458.50	472.00	393,277
2022-05-20	460.00	464.00	459.00	461.50	642,507
2022-05-19	456.50	461.50	451.00	455.50	280,530
2022-05-18	467.50	470.00	460.50	462.00	799,454
2022-05-17	460.00	472.00	460.00	471.00	814,644
2022-05-16	457.50	474.50	455.50	471.00	1,163,149
2022-05-13	446.00	463.00	446.00	463.00	763,122
2022-05-12	440.50	453.00	440.00	447.00	651,122
2022-05-11	463.50	464.00	437.50	447.00	2,236,672
2022-05-10	407.00	415.50	401.50	411.00	422,940
2022-05-09	409.00	413.50	396.00	401.50	667,150
2022-05-06	419.00	419.00	412.00	415.00	305,649
2022-05-05	421.50	424.50	418.00	418.00	291,014
2022-05-04	420.00	423.00	416.50	416.50	460,448
2022-05-03	430.00	430.00	420.00	423.50	346,281
2022-05-02	431.00	431.00	431.00	431.00	0
2022-04-29	431.00	436.50	431.00	431.00	389,874
2022-04-28	433.00	433.50	430.00	433.50	276,302
2022-04-27	426.00	437.50	426.00	434.00	167,622
2022-04-26	435.00	439.00	428.50	434.50	329,357
2022-04-25	439.00	440.50	432.00	436.50	312,198
2022-04-22	440.00	442.50	435.50	440.00	422,007
2022-04-21	441.00	450.00	439.50	441.00	303,356
2022-04-20	446.50	449.00	439.50	442.00	256,093
2022-04-19	446.00	450.00	443.50	444.50	304,205
2022-04-18	443.50	443.50	443.50	443.50	0
2022-04-15	443.50	443.50	443.50	443.50	0
2022-04-14	446.50	447.00	439.50	443.50	535,716
2022-04-13	455.00	457.50	442.50	445.00	367,733
2022-04-12	461.50	464.50	453.00	455.00	459,341
2022-04-11	459.50	463.50	455.50	463.50	543,416
2022-04-08	452.50	457.00	452.50	456.00	163,593
2022-04-07	453.00	456.00	451.50	453.50	611,816
2022-04-06	458.00	458.00	452.00	454.50	831,186
2022-04-05	455.00	455.50	448.50	454.00	463,699
2022-04-04	458.00	459.00	453.00	453.00	495,030
2022-04-01	455.00	456.50	453.50	456.00	440,315
2022-03-31	458.00	462.00	450.00	452.50	610,255
2022-03-30	452.00	461.50	452.00	458.50	429,523
2022-03-29	446.00	458.50	446.00	455.00	822,513
2022-03-28	440.50	448.00	440.50	445.50	334,786
2022-03-25	445.00	445.50	440.00	443.50	344,230
2022-03-24	442.50	444.50	439.50	443.50	2,913,545
2022-03-23	442.00	445.00	434.50	437.50	656,603
2022-03-22	432.00	442.50	432.00	439.00	797,660
2022-03-21	440.00	440.00	429.50	432.00	447,577
2022-03-18	432.00	438.00	432.00	432.00	367,195
2022-03-17	430.00	436.50	428.50	433.00	189,880
2022-03-16	442.00	442.00	428.00	429.00	526,514
2022-03-15	431.00	441.50	427.50	434.50	373,134
2022-03-14	427.00	440.50	427.00	433.50	617,058
2022-03-11	421.00	431.00	420.50	430.50	1,045,800
2022-03-10	409.50	424.50	409.50	416.00	573,837
2022-03-09	395.00	410.50	395.00	410.00	259,941
2022-03-08	389.50	401.50	389.50	398.50	384,026
2022-03-07	393.50	398.50	384.50	396.00	445,370
2022-03-04	404.00	406.50	391.50	399.50	469,246
2022-03-03	412.00	414.50	403.50	407.50	786,978
2022-03-02	413.00	413.00	407.00	407.50	317,632
2022-03-01	414.50	420.00	409.50	410.00	501,291
2022-02-28	400.00	416.00	392.50	413.00	272,689
2022-02-25	390.00	405.00	390.00	405.00	272,371
2022-02-24	385.50	405.00	385.50	397.00	1,390,453
2022-02-23	397.50	403.50	394.50	397.50	257,996
2022-02-22	398.00	399.00	393.00	398.00	228,151
2022-02-21	403.00	406.50	399.00	399.00	396,275
2022-02-18	407.50	409.50	403.00	404.50	477,757
2022-02-17	407.50	409.00	403.00	406.00	323,559
2022-02-16	401.50	409.00	401.50	405.00	308,313
2022-02-15	401.00	407.00	399.00	402.00	210,419
2022-02-14	406.50	408.00	398.50	399.50	212,007
2022-02-11	412.50	412.50	406.00	409.00	147,586
2022-02-10	409.50	415.00	403.50	410.00	306,836
2022-02-09	416.00	421.00	409.00	410.00	379,442
2022-02-08	410.50	419.00	410.50	413.00	140,913
2022-02-07	413.00	422.50	412.50	413.00	255,916
2022-02-04	425.00	428.00	415.00	415.00	334,430
2022-02-03	423.50	428.00	423.00	423.50	367,850
2022-02-02	423.50	430.00	420.50	424.00	690,769
2022-02-01	425.50	425.50	421.50	421.50	497,443
2022-01-31	425.50	428.00	422.50	423.00	478,997
2022-01-28	428.50	429.50	420.00	422.00	1,485,277
2022-01-27	425.00	430.00	422.50	425.50	326,410
2022-01-26	437.00	440.50	429.50	429.50	471,360
2022-01-25	433.00	438.00	430.50	430.50	548,479
2022-01-24	436.00	444.00	432.00	432.00	458,100
2022-01-21	440.00	447.50	437.00	438.50	334,336
2022-01-20	434.00	447.00	434.00	441.50	1,124,942
2022-01-19	430.00	443.00	430.00	441.00	348,804
2022-01-18	430.50	439.00	430.50	438.50	1,447,799
2022-01-17	434.50	441.50	431.00	436.00	629,923
2022-01-14	430.00	439.50	426.00	432.50	1,669,997
2022-01-13	423.00	428.50	423.00	428.00	350,498
2022-01-12	421.00	428.00	421.00	424.00	189,113
2022-01-11	429.50	429.50	422.50	423.00	298,414
2022-01-10	420.50	425.50	420.50	423.00	146,377
2022-01-07	430.00	430.00	421.00	423.00	279,851
2022-01-06	419.00	428.00	419.00	422.00	242,691
2022-01-05	419.00	428.00	419.00	423.50	628,292
2022-01-04	415.00	428.00	415.00	423.00	931,730
2022-01-03	425.00	425.00	425.00	425.00	0
2021-12-31	409.00	426.50	409.00	425.00	237,086
2021-12-30	407.50	420.00	407.50	416.00	286,666
2021-12-29	405.00	416.50	402.50	412.00	354,154
2021-12-28	403.00	403.00	403.00	403.00	0
2021-12-27	403.00	403.00	403.00	403.00	0
2021-12-24	403.50	404.50	403.00	403.00	37,123
2021-12-23	398.50	405.00	397.50	401.50	602,887
2021-12-22	393.00	403.50	393.00	400.00	383,956
2021-12-21	393.00	403.00	393.00	400.00	289,452
2021-12-20	401.00	401.50	395.50	399.50	210,999
2021-12-17	392.50	403.50	392.50	398.50	251,938
2021-12-16	390.50	402.00	390.50	395.50	209,540
2021-12-15	390.50	400.50	390.50	398.00	439,878
2021-12-14	396.50	401.50	395.00	396.00	303,085
2021-12-13	398.00	401.00	392.50	395.50	266,230
2021-12-10	395.00	402.00	395.00	396.50	289,688
2021-12-09	404.50	404.50	396.50	397.00	252,886
2021-12-08	405.00	405.00	397.50	399.00	342,393
2021-12-07	405.00	406.00	399.00	403.50	431,544
2021-12-06	395.00	405.00	395.00	402.00	234,796
2021-12-03	405.50	405.50	397.00	397.00	192,584
2021-12-02	402.00	404.00	396.00	398.00	322,806
2021-12-01	396.00	401.50	395.50	397.00	449,468
2021-11-30	399.00	403.00	396.00	396.00	490,625
2021-11-29	394.50	405.50	394.50	401.00	255,417
2021-11-26	398.00	403.00	396.50	400.00	434,279
2021-11-25	401.00	405.00	399.50	402.50	689,699
2021-11-24	399.00	404.50	399.00	400.00	329,767
2021-11-23	407.00	407.00	399.00	401.50	266,204
2021-11-22	406.00	407.00	402.00	404.00	263,187
2021-11-19	405.00	405.00	401.50	404.50	267,593
2021-11-18	400.00	404.00	397.50	400.00	372,669
2021-11-17	398.00	403.50	395.50	396.50	474,364
2021-11-16	400.00	405.00	398.00	398.00	612,806
2021-11-15	410.00	410.00	399.50	400.00	255,303
2021-11-12	402.00	406.50	400.50	403.00	307,228
2021-11-11	403.00	405.50	400.50	402.50	175,962
2021-11-10	409.50	409.50	400.00	402.50	266,187
2021-11-09	404.50	408.00	402.50	403.00	259,924
2021-11-08	405.00	410.50	401.50	405.00	477,809
2021-11-05	410.50	413.00	406.50	407.00	317,292
2021-11-04	401.00	410.00	401.00	407.50	309,045
2021-11-03	405.00	408.00	403.00	405.00	264,834
2021-11-02	408.50	412.00	404.50	407.00	211,981
2021-11-01	404.00	413.00	404.00	408.50	431,391
2021-10-29	405.00	410.50	405.00	409.00	2,296,740
2021-10-28	405.00	410.00	405.00	408.50	130,986
2021-10-27	411.50	411.50	408.00	410.50	1,171,597
2021-10-26	408.00	412.50	406.00	408.50	499,892
2021-10-25	410.00	410.00	405.50	406.50	187,435
2021-10-22	410.00	411.00	408.00	408.00	1,547,283
2021-10-21	405.50	410.00	400.00	407.50	1,604,975
2021-10-20	408.50	408.50	399.50	401.50	574,495
2021-10-19	409.00	409.50	404.00	406.00	338,582
2021-10-18	406.50	410.50	406.50	408.00	372,573
2021-10-15	409.00	409.00	408.00	409.00	1,084,653
2021-10-14	409.00	410.00	406.50	410.00	261,561
2021-10-13	409.00	412.00	408.00	408.50	1,524,817
2021-10-12	404.50	412.00	404.00	408.50	944,411
2021-10-11	406.00	406.00	402.00	404.50	216,896
2021-10-08	415.50	415.50	404.00	405.00	1,038,904
2021-10-07	411.50	412.00	404.50	406.50	395,996
2021-10-06	413.50	414.50	402.50	407.00	2,594,266
2021-10-05	415.00	419.50	415.00	415.50	398,942
2021-10-04	419.50	426.50	415.50	415.50	679,703
2021-10-01	415.50	422.00	414.00	420.00	564,745
2021-09-30	420.00	420.00	416.00	417.00	471,684
2021-09-29	422.00	422.00	414.00	414.00	215,946
2021-09-28	425.50	425.50	411.50	416.00	613,254
2021-09-27	426.50	427.00	421.00	423.50	381,353
2021-09-24	418.50	426.50	417.50	419.50	298,847
2021-09-23	415.50	423.00	415.50	418.00	873,552
2021-09-22	421.50	426.50	418.50	418.50	392,261
2021-09-21	418.00	421.00	415.50	419.50	186,149
2021-09-20	421.00	421.00	411.50	415.50	197,002
2021-09-17	411.50	423.50	411.50	415.50	501,922
2021-09-16	413.50	417.00	411.00	416.50	171,524
2021-09-15	411.00	413.50	409.00	410.00	244,812
2021-09-14	399.00	411.50	399.00	410.00	1,807,323
2021-09-13	403.50	405.00	397.50	403.00	1,345,272
2021-09-10	402.50	406.00	394.50	397.50	422,690
2021-09-09	404.00	404.00	391.50	398.00	386,122
2021-09-08	401.50	403.00	395.00	396.00	220,457
2021-09-07	410.00	410.00	400.50	401.00	255,476
2021-09-06	410.00	410.50	403.00	406.00	240,999
2021-09-03	407.00	410.50	407.00	410.50	145,058
2021-09-02	405.50	409.00	405.50	407.00	156,175
2021-09-01	402.00	407.00	402.00	406.50	136,745
2021-08-31	401.50	403.50	400.00	403.50	254,584
2021-08-30	400.00	400.00	400.00	400.00	0
2021-08-27	397.50	403.00	397.00	400.00	299,128
2021-08-26	397.00	402.50	397.00	398.50	140,318
2021-08-25	404.00	404.50	399.50	400.00	382,791
2021-08-24	399.50	404.50	395.00	401.00	186,474
2021-08-23	398.50	399.50	393.50	396.50	95,325
2021-08-20	398.00	400.00	394.50	397.50	156,484
2021-08-19	397.50	402.00	397.00	397.00	254,287
2021-08-18	402.50	403.00	399.50	400.00	376,912
2021-08-17	400.00	405.00	399.00	399.00	319,857
2021-08-16	404.00	406.50	400.50	403.50	95,410
2021-08-13	406.50	407.00	403.50	403.50	188,439
2021-08-12	399.50	407.50	398.50	404.50	579,983
2021-08-11	396.50	399.50	395.00	399.00	290,093
2021-08-10	395.00	397.00	394.50	396.00	146,452
2021-08-09	396.00	400.50	394.50	396.50	178,298
2021-08-06	401.50	401.50	395.50	399.00	227,396
2021-08-05	401.00	402.00	397.50	399.00	231,351
2021-08-04	392.00	401.50	392.00	398.00	201,653
2021-08-03	395.50	401.00	394.00	396.00	308,099
2021-08-02	401.50	401.50	392.50	396.00	368,416
2021-07-30	397.00	397.00	392.50	394.00	168,485
2021-07-29	400.50	400.50	392.00	394.50	253,932
2021-07-28	402.50	408.00	401.00	403.50	137,882
2021-07-27	402.00	405.50	400.00	404.00	230,850
2021-07-26	412.00	412.00	403.00	405.50	317,297
2021-07-23	402.50	412.00	402.50	407.50	630,363
2021-07-22	388.50	402.50	388.50	400.00	837,979
2021-07-21	384.50	390.00	381.50	388.00	1,926,670
2021-07-20	385.00	385.00	382.50	382.50	253,619
2021-07-19	383.50	387.00	382.00	383.50	1,882,697
2021-07-16	386.50	390.50	385.00	388.50	235,367
2021-07-15	390.50	390.50	383.50	385.00	270,388
2021-07-14	391.50	391.50	385.50	388.00	399,098
2021-07-13	394.50	397.00	390.00	391.00	445,367
2021-07-12	385.00	397.00	383.00	392.00	647,911
2021-07-09	386.00	387.50	385.00	385.00	305,233
2021-07-08	389.50	389.50	384.00	384.00	335,924
2021-07-07	389.50	389.50	383.00	386.00	387,264
2021-07-06	382.50	386.00	382.50	385.00	356,633
2021-07-05	377.00	383.00	377.00	382.50	438,945
2021-07-02	380.00	382.00	378.00	380.00	437,743
2021-07-01	381.00	381.00	376.50	379.00	496,875
2021-06-30	380.00	382.00	377.00	380.00	517,960
2021-06-29	377.00	380.50	376.50	377.00	1,414,773
2021-06-28	382.00	382.50	376.00	377.00	1,087,238
2021-06-25	381.00	381.00	377.00	380.00	218,032
2021-06-24	381.00	381.00	377.00	378.50	141,923
2021-06-23	379.50	380.00	374.00	380.00	696,338
2021-06-22	372.50	379.50	372.50	376.00	295,845
2021-06-21	374.50	375.00	371.00	372.50	226,241
2021-06-18	375.50	377.00	370.50	373.00	256,775
2021-06-17	373.00	378.00	371.50	375.50	303,601
2021-06-16	374.50	383.50	374.50	375.00	292,725
2021-06-15	382.00	382.00	377.00	379.50	252,896
2021-06-14	375.50	382.00	375.50	380.00	527,598
2021-06-11	379.00	382.00	377.00	381.00	520,971
2021-06-10	378.00	383.00	375.50	377.50	211,358
2021-06-09	384.00	384.00	374.50	379.50	325,747
2021-06-08	383.50	384.50	377.50	379.50	276,384
2021-06-07	383.00	384.50	377.50	380.00	440,517
2021-06-04	376.50	382.50	374.00	380.50	785,174
2021-06-03	374.50	376.00	374.00	375.00	416,716
2021-06-02	386.00	386.00	375.00	376.00	485,967
2021-06-01	374.50	383.50	374.50	377.00	452,210
2021-05-28	380.00	384.50	377.00	380.00	529,332
2021-05-27	378.00	383.00	374.50	380.00	7,250,339
2021-05-26	379.50	380.50	375.00	375.50	653,612
2021-05-25	377.00	386.50	377.00	377.00	1,603,822
2021-05-24	380.00	382.00	377.00	380.00	280,532
2021-05-21	388.00	388.00	375.00	379.50	279,980
2021-05-20	379.50	385.50	378.50	380.00	459,282
2021-05-19	389.00	389.00	380.50	381.50	551,023
2021-05-18	381.00	386.50	378.00	383.50	669,297
2021-05-17	382.00	382.00	378.50	379.00	305,058
2021-05-14	381.50	383.50	378.50	379.00	514,090
2021-05-13	386.50	386.50	378.00	380.50	394,236
2021-05-12	374.00	386.00	374.00	379.50	408,585
2021-05-11	375.50	381.00	375.50	379.00	797,958
2021-05-10	386.50	386.50	379.00	381.50	352,223
2021-05-07	386.50	386.50	378.50	380.00	236,382
2021-05-06	379.50	385.00	378.00	381.50	392,654
2021-05-05	386.00	386.00	374.50	379.50	357,095
2021-05-04	377.50	387.00	377.00	382.50	1,096,044
2021-04-30	375.00	379.50	374.00	377.50	849,613
2021-04-29	370.00	379.50	370.00	375.00	1,113,766
2021-04-28	373.00	377.00	373.00	374.50	404,514
2021-04-27	367.00	376.50	367.00	375.00	396,244
2021-04-26	374.50	375.00	373.50	374.50	458,533
2021-04-23	375.50	375.50	371.50	372.00	475,361
2021-04-22	375.00	375.00	370.50	374.00	335,193
2021-04-21	376.50	377.00	373.50	375.00	302,499
2021-04-20	375.00	380.00	372.50	378.00	2,558,185
2021-04-19	372.00	375.00	372.00	374.50	180,779
2021-04-16	372.50	375.00	372.50	374.00	322,436
2021-04-15	374.00	375.00	373.00	373.00	1,919,184
2021-04-14	371.50	380.00	371.50	374.00	824,847
2021-04-13	371.50	372.50	369.00	372.00	359,072
2021-04-12	368.50	387.50	366.00	368.50	388,932
2021-04-09	369.50	369.50	368.50	369.50	245,770
2021-04-08	370.00	370.00	366.00	369.50	334,001
2021-04-07	370.00	370.00	365.00	367.50	506,611
2021-04-06	361.50	369.50	361.50	363.50	316,016
2021-04-01	360.00	369.50	360.00	364.50	1,414,254
2021-03-31	358.00	360.50	356.50	359.50	922,086
2021-03-30	360.00	360.50	355.00	357.50	247,675
2021-03-29	351.00	361.00	351.00	359.00	627,435
2021-03-26	349.50	353.50	348.50	352.00	2,875,788
2021-03-25	348.50	351.00	345.00	349.50	1,603,911
2021-03-24	349.50	350.00	341.00	346.00	269,733
2021-03-23	337.00	351.50	335.00	345.00	569,052
2021-03-22	343.50	343.50	338.00	338.00	305,130
2021-03-19	335.00	342.00	333.50	339.50	438,759
2021-03-18	344.00	344.00	337.00	338.50	332,845
2021-03-17	336.00	342.00	336.00	339.00	338,768
2021-03-16	344.50	344.50	334.00	336.50	1,414,516
2021-03-15	353.00	353.00	335.00	336.50	575,314
2021-03-12	352.50	352.50	344.50	348.00	598,724
2021-03-11	359.50	359.50	343.50	345.50	2,120,043
2021-03-10	359.00	359.00	349.00	353.50	440,812
2021-03-09	357.50	357.50	352.00	354.00	1,293,671
2021-03-08	353.50	358.00	353.50	355.00	3,362,634
2021-03-05	343.00	355.00	343.00	353.50	1,177,995
2021-03-04	347.50	351.00	344.50	350.00	1,471,859
2021-03-03	344.50	348.50	344.00	348.50	982,484
2021-03-02	334.50	345.00	334.50	343.00	1,093,025
2021-03-01	327.00	336.50	327.00	335.00	928,524
2021-02-26	325.50	326.00	318.00	323.50	582,055
2021-02-25	325.50	330.00	325.50	327.00	791,208
2021-02-24	318.00	329.50	314.50	325.50	727,034
2021-02-23	312.50	317.50	310.50	314.50	1,162,687
2021-02-22	311.50	311.50	307.50	311.00	447,374
2021-02-19	311.00	313.00	308.50	310.50	522,555
2021-02-18	307.00	310.50	305.50	309.50	3,861,216
2021-02-17	306.00	308.00	304.00	306.00	657,060
2021-02-16	310.00	310.00	304.00	305.50	707,510
2021-02-15	306.00	310.00	306.00	309.00	277,076
2021-02-12	306.00	308.00	302.50	306.00	487,785
2021-02-11	305.00	308.00	300.00	306.50	930,772
2021-02-10	312.00	312.00	305.50	307.00	654,137
2021-02-09	310.50	314.00	310.00	312.00	701,742
2021-02-08	309.50	312.00	308.00	310.00	370,103
2021-02-05	308.00	311.50	307.50	310.00	915,944
2021-02-04	309.00	310.00	306.00	306.50	155,742
2021-02-03	310.00	310.00	305.00	306.50	814,556
2021-02-02	310.50	310.50	305.00	305.00	487,612
2021-02-01	308.50	311.00	308.50	310.00	629,188
2021-01-29	306.50	309.00	303.00	305.00	373,179
2021-01-28	310.00	311.00	300.50	310.00	409,271
2021-01-27	312.00	313.00	306.50	310.00	310,092
2021-01-26	312.00	314.50	309.50	312.00	533,930
2021-01-25	313.00	314.50	306.50	311.00	245,646
2021-01-22	315.00	315.50	312.50	312.50	518,660
2021-01-21	313.00	315.50	313.00	315.00	352,818
2021-01-20	314.00	315.00	313.00	315.00	660,374
2021-01-19	313.50	315.00	310.50	313.00	414,127
2021-01-18	311.50	313.00	307.00	313.00	152,053
2021-01-15	310.00	310.50	304.50	305.50	333,365
2021-01-14	309.50	312.50	305.00	305.00	296,978
2021-01-13	306.00	307.00	300.50	305.00	593,525
2021-01-12	308.50	308.50	300.50	302.50	510,275
2021-01-11	312.00	314.00	300.50	303.00	389,615
2021-01-08	308.00	314.50	300.50	312.00	889,558
2021-01-07	305.00	307.00	298.00	299.00	344,806
2021-01-06	305.50	306.50	298.50	306.00	672,699
2021-01-05	304.50	304.50	296.00	302.00	355,877
2021-01-04	307.50	310.00	298.00	299.50	598,378
2020-12-31	308.50	308.50	299.00	300.00	46,014
2020-12-30	310.00	318.50	297.50	307.50	850,587
2020-12-29	310.50	317.00	309.00	316.00	418,353
2020-12-24	300.50	310.00	300.50	307.50	129,767
2020-12-23	295.50	307.50	295.50	307.00	1,070,044
2020-12-22	295.00	299.00	294.50	297.00	383,522
2020-12-21	290.00	295.00	280.50	293.50	567,222
2020-12-18	299.00	300.50	293.50	293.50	299,404
2020-12-17	296.50	299.50	296.50	297.00	531,439
2020-12-16	296.00	297.00	294.00	295.00	367,899
2020-12-15	294.00	297.50	290.00	293.00	207,030
2020-12-14	294.00	298.00	290.50	293.00	360,076
2020-12-11	299.00	299.00	290.50	293.50	767,824
2020-12-10	298.50	299.00	295.00	296.00	319,990
2020-12-09	300.50	302.00	296.50	297.00	690,404
2020-12-08	301.00	303.00	298.50	300.00	666,800
2020-12-07	309.00	309.00	298.00	298.00	487,081
2020-12-04	292.50	309.50	292.00	309.00	989,762
2020-12-03	296.50	298.00	292.00	293.50	843,794
2020-12-02	296.50	299.00	292.50	294.50	310,199
2020-12-01	297.00	300.00	293.50	295.00	444,690
2020-11-30	290.00	297.50	290.00	293.00	486,498
2020-11-27	299.50	299.50	290.00	294.00	281,037
2020-11-26	295.50	298.00	292.00	292.50	254,929
2020-11-25	296.00	298.50	294.00	296.00	602,217
2020-11-24	295.00	297.00	293.00	295.50	495,704
2020-11-23	294.50	295.00	292.50	294.00	720,578
2020-11-20	290.00	295.00	286.50	289.00	2,074,061
2020-11-19	289.00	290.00	280.00	290.00	620,231
2020-11-18	288.00	290.00	285.00	286.00	551,627
2020-11-17	290.50	293.00	280.50	284.00	409,905
2020-11-16	283.50	291.00	282.00	291.00	1,218,191
2020-11-13	281.50	286.00	278.00	282.00	515,009
2020-11-12	283.00	285.00	277.00	282.00	990,324
2020-11-11	285.00	287.00	276.00	276.00	786,433
2020-11-10	291.50	295.50	285.50	287.00	2,036,852
2020-11-09	257.00	294.50	253.00	289.00	1,076,604
2020-11-06	263.00	264.50	249.00	254.00	621,068
2020-11-05	254.00	265.00	254.00	261.00	444,739
2020-11-04	253.50	256.00	250.50	252.50	603,459
2020-11-03	243.50	253.50	243.50	251.00	917,790
2020-11-02	240.00	243.00	238.00	242.00	2,491,426
2020-10-30	239.50	243.50	239.00	241.00	375,816
2020-10-29	244.50	250.00	236.50	241.00	315,633
2020-10-28	257.50	258.00	243.00	244.50	519,199
2020-10-27	260.50	260.50	252.00	257.00	2,267,114
2020-10-26	259.00	263.00	257.00	257.50	297,452
2020-10-23	257.50	263.00	255.50	262.00	1,152,646
2020-10-22	257.00	259.50	254.50	258.00	271,941
2020-10-21	255.50	259.00	253.00	256.50	257,353
2020-10-20	252.50	261.00	252.50	257.00	305,941
2020-10-16	256.00	257.00	253.00	255.00	218,819
2020-10-15	256.00	259.00	254.00	257.50	256,711
2020-10-14	268.50	268.50	258.00	258.00	346,024
2020-10-13	273.00	274.00	267.50	268.00	316,258
2020-10-12	274.00	277.00	274.00	274.00	279,863
2020-10-09	271.50	281.00	271.50	274.00	391,071
2020-10-08	265.00	271.50	265.00	271.50	313,909
2020-10-07	268.50	268.50	263.00	263.00	1,042,528
2020-10-06	265.00	269.00	264.00	266.00	1,602,892
2020-10-05	264.00	264.50	260.00	261.50	323,129
2020-10-02	264.50	266.50	262.00	263.00	197,979
2020-10-01	267.00	267.00	263.50	263.50	146,139
2020-09-30	265.00	267.00	264.50	266.00	1,960,865
2020-09-29	272.00	272.00	264.50	264.50	1,199,274
2020-09-28	269.50	277.00	268.50	269.00	269,399
2020-09-25	269.00	269.00	263.00	265.00	324,801
2020-09-24	265.00	270.00	265.00	267.50	545,626
2020-09-23	277.00	277.00	265.00	265.00	951,499
2020-09-22	272.50	276.50	272.50	274.50	126,516
2020-09-21	281.50	282.00	272.00	274.50	312,955
2020-09-18	281.00	285.50	280.00	284.00	300,869
2020-09-17	272.00	285.50	272.00	283.00	326,962
2020-09-16	275.50	276.00	272.50	275.50	505,824
2020-09-15	267.00	276.50	263.50	275.50	762,616
2020-09-14	267.00	269.50	256.50	264.00	341,743
2020-09-11	273.50	279.00	262.00	266.00	294,511
2020-09-10	272.00	279.50	272.00	272.00	305,245
2020-09-09	272.00	273.00	268.00	272.00	197,815
2020-09-08	273.50	273.50	269.00	272.50	170,662
2020-09-07	269.00	273.50	269.00	271.50	252,876
2020-09-04	267.00	269.50	263.00	263.75	210,803
2020-09-03	274.00	277.00	266.50	267.00	257,906
2020-09-02	271.50	274.50	268.00	268.75	290,364
2020-09-01	277.50	278.00	271.50	274.75	163,665
2020-08-28	280.50	282.00	277.00	278.50	218,739
2020-08-27	284.50	285.50	280.00	280.50	397,972
2020-08-26	284.00	295.00	284.00	285.25	577,925
2020-08-25	284.50	288.00	284.00	284.75	154,505
2020-08-24	283.50	287.00	283.50	284.50	281,342
2020-08-21	286.50	289.50	283.00	286.00	183,289
2020-08-20	279.50	287.00	279.50	286.25	235,586
2020-08-19	280.00	282.00	279.50	280.25	1,150,203
2020-08-18	286.00	286.00	280.00	281.50	566,440
2020-08-17	286.00	286.00	280.00	282.00	637,733
2020-08-14	279.00	286.50	279.00	284.25	345,218
2020-08-13	273.50	282.50	273.50	281.50	502,627
2020-08-12	275.00	275.50	272.00	275.00	234,847
2020-08-11	268.50	275.00	268.50	274.25	266,780
2020-08-10	264.50	274.00	264.50	270.25	231,891
2020-08-07	264.50	267.00	264.00	264.50	177,379
2020-08-06	268.50	272.00	265.00	266.50	139,195
2020-08-05	256.50	268.50	256.00	267.75	385,882
2020-08-04	260.50	261.00	256.50	258.75	93,438
2020-08-03	262.00	262.50	256.00	258.50	252,415
2020-07-31	268.00	268.00	262.00	263.75	148,597
2020-07-30	266.00	266.00	262.50	264.25	71,547
2020-07-29	266.00	270.00	264.00	264.25	521,494
2020-07-28	268.00	268.00	264.00	264.50	815,315
2020-07-27	265.00	269.00	262.00	263.00	400,840
2020-07-24	262.00	270.50	262.00	265.75	351,941
2020-07-23	259.00	267.00	254.50	265.50	875,910
2020-07-22	254.00	258.50	254.00	254.50	253,221
2020-07-21	253.50	259.00	253.50	254.75	197,036
2020-07-20	254.00	259.50	254.00	255.00	66,916
2020-07-17	255.00	259.00	254.00	255.00	627,953
2020-07-16	266.00	266.00	255.00	255.25	461,651
2020-07-15	264.00	266.00	259.00	262.75	212,381
2020-07-14	264.50	265.00	259.00	263.25	122,823
2020-07-13	256.00	265.00	255.00	262.00	351,469
2020-07-10	268.50	268.50	252.00	253.50	1,926,477
2020-07-09	265.00	267.00	260.00	262.25	310,435
2020-07-08	276.50	276.50	264.00	266.25	374,817
2020-07-07	280.00	280.00	266.00	269.50	171,844
2020-07-06	278.50	278.50	271.00	273.00	281,259
2020-07-03	279.50	279.50	271.50	272.75	378,337
2020-07-02	277.50	278.00	271.00	273.25	240,248
2020-07-01	278.50	278.50	268.00	271.25	276,627
2020-06-30	278.50	278.50	266.00	270.75	233,913
2020-06-29	280.00	280.00	271.00	275.25	56,514
2020-06-26	270.00	280.00	268.00	268.75	191,767
2020-06-25	267.00	275.50	265.00	272.00	103,552
2020-06-24	280.00	280.00	270.00	275.75	113,616
2020-06-23	282.00	282.00	270.50	275.75	507,585
2020-06-22	292.50	292.50	270.50	276.00	300,277
2020-06-19	288.00	295.00	280.00	280.00	265,456
2020-06-18	287.00	288.00	270.50	280.00	188,032
2020-06-17	286.00	286.00	277.00	277.75	965,957
2020-06-16	270.00	285.00	261.00	277.75	817,090
2020-06-15	280.00	280.00	257.00	259.25	338,953
2020-06-12	276.00	276.00	264.00	269.25	297,641
2020-06-11	286.00	286.00	265.00	275.75	444,594
2020-06-10	275.00	286.00	272.50	278.50	386,629
2020-06-09	277.00	290.00	270.00	277.00	209,841
2020-06-08	294.50	294.50	273.00	281.00	186,495
2020-06-05	283.00	296.00	275.00	291.50	340,893
2020-06-04	268.50	300.00	268.50	293.50	343,834
2020-06-03	264.00	274.50	264.00	269.50	465,645
2020-06-02	265.00	271.00	250.50	267.25	612,508
2020-06-01	255.00	265.00	255.00	259.50	386,288
2020-05-29	253.50	255.00	246.00	247.00	108,067
2020-05-28	250.00	259.50	242.50	247.00	1,559,242
2020-05-27	245.00	264.50	245.00	255.75	666,067
2020-05-26	250.50	261.00	249.00	255.75	625,599
2020-05-22	235.00	248.50	224.50	234.00	562,746
2020-05-21	238.00	238.00	220.50	234.00	642,023
2020-05-20	245.00	246.50	228.50	230.75	760,667
2020-05-19	246.50	257.50	241.50	243.50	292,188
2020-05-18	228.00	249.50	228.00	249.75	431,874
2020-05-15	227.00	238.00	227.00	229.25	822,689
2020-05-14	234.50	234.50	225.00	229.25	375,957
2020-05-13	250.00	250.00	227.00	228.00	1,254,986
2020-05-12	250.00	259.50	247.00	253.50	1,529,880
2020-05-11	261.00	261.00	250.50	251.50	296,710
2020-05-07	272.00	272.00	262.00	262.50	260,765
2020-05-06	263.00	271.50	261.00	266.00	517,466
2020-05-05	267.50	272.50	260.00	266.00	1,056,766
2020-05-04	276.00	276.00	255.50	257.75	737,535
2020-04-30	274.50	283.00	274.00	276.75	414,406
2020-04-29	270.50	284.50	270.50	276.75	580,967
2020-04-28	278.00	282.00	272.00	273.50	1,725,061
2020-04-27	276.00	281.00	272.50	273.50	611,309
2020-04-24	278.00	281.50	275.00	275.75	755,371
2020-04-23	290.00	290.00	271.00	275.50	2,110,694
2020-04-22	300.00	309.00	294.00	301.25	269,996
2020-04-21	310.50	315.00	297.00	301.25	646,728
2020-04-20	310.00	325.00	306.00	318.25	1,562,729
2020-04-17	313.00	340.50	313.00	337.25	254,448
2020-04-16	343.00	343.00	310.00	320.00	149,357
2020-04-15	355.00	355.00	330.50	336.75	231,909
2020-04-14	350.00	355.00	330.00	344.50	136,480
2020-04-09	325.00	355.50	325.00	344.50	241,136
2020-04-08	310.00	346.00	310.00	333.00	258,138
2020-04-07	305.00	335.50	305.00	302.50	133,584
2020-04-06	295.00	307.50	285.50	302.00	445,864
2020-04-03	324.00	324.00	303.50	310.00	117,695
2020-04-03	324.00	324.00	294.50	302.00	602,975
2020-04-02	308.50	317.00	300.50	310.00	464,589
2020-04-02	308.50	311.50	300.50	316.00	357,783
2020-04-01	321.00	321.00	310.00	311.00	190,192
2020-04-01	321.00	321.00	310.00	328.00	170,371
2020-03-31	304.00	344.00	304.00	308.50	184,072
2020-03-30	310.00	315.00	304.00	307.50	440,864
2020-03-27	308.00	308.00	290.00	302.00	688,911
2020-03-26	289.00	305.00	289.00	294.00	733,486
2020-03-25	309.00	347.00	304.00	302.00	380,411
2020-03-24	250.00	290.00	250.00	244.00	583,801
2020-03-23	239.00	239.00	209.00	252.50	487,704
2020-03-20	204.00	262.00	204.00	197.25	664,975
2020-03-19	230.00	235.00	199.50	232.00	484,502
2020-03-18	266.00	284.00	250.00	273.00	301,051
2020-03-17	325.00	335.00	260.00	329.50	1,909,505
2020-03-16	361.00	370.00	327.00	379.00	346,196
2020-03-13	362.00	405.00	355.00	349.00	492,770
2020-03-12	398.00	403.00	380.00	412.50	267,196
2020-03-11	415.00	434.00	415.00	418.00	248,299
2020-03-10	420.00	429.00	418.00	419.50	104,285
2020-03-09	424.00	431.00	416.00	440.50	229,414
2020-03-06	453.00	453.00	437.00	440.50	191,636
2020-03-05	452.00	455.00	449.00	448.50	91,496
2020-03-04	447.00	452.00	444.00	444.50	96,589
2020-03-03	436.00	446.00	433.00	429.00	638,414
2020-02-28	433.00	433.00	420.00	440.00	599,356
2020-02-27	446.00	449.00	439.00	450.00	153,192
2020-02-26	454.00	456.00	443.00	457.00	336,426
2020-02-25	458.00	462.00	455.00	460.00	206,452
2020-02-24	464.00	468.00	456.00	467.00	129,018
2020-02-21	466.00	469.00	465.00	467.00	92,041
2020-02-20	464.00	468.00	464.00	465.00	127,083
2020-02-19	466.00	466.00	463.00	464.00	305,870
2020-02-18	462.00	470.00	462.00	463.50	397,699
2020-02-17	462.00	468.00	461.00	463.50	85,628
2020-02-14	463.00	467.00	462.00	465.00	410,647
2020-02-13	464.00	468.00	463.00	466.00	288,054
2020-02-12	469.00	469.00	463.00	465.00	129,275
2020-02-11	468.00	473.00	467.00	468.50	449,917
2020-02-10	470.00	476.00	469.00	471.00	1,644,898
2020-02-07	476.00	476.00	471.00	472.00	223,434
2020-02-06	470.00	475.00	470.00	474.00	264,124
2020-02-05	474.00	474.00	469.00	473.00	181,852
2020-02-04	473.00	475.00	468.00	472.00	1,128,050
2020-02-03	468.00	473.00	468.00	471.50	162,006
2020-01-31	469.00	472.00	466.00	472.00	233,986
2020-01-30	473.00	475.00	469.00	472.00	228,450
2020-01-29	466.00	474.00	466.00	471.50	356,344
2020-01-28	461.00	466.00	461.00	465.00	186,757
2020-01-27	458.00	462.00	457.00	459.50	226,343
2020-01-24	458.00	462.00	458.00	461.50	225,785
2020-01-23	460.00	461.00	459.00	459.50	92,412
2020-01-22	463.00	465.00	460.00	461.50	316,172
2020-01-21	460.00	464.00	458.00	460.50	426,461
2020-01-20	461.00	463.00	461.00	462.50	201,120
2020-01-17	460.00	463.00	458.00	460.50	1,313,910
2020-01-16	459.00	460.00	457.00	459.00	372,066
2020-01-15	456.00	460.00	456.00	458.00	474,366
2020-01-14	457.00	457.00	454.00	456.00	257,865
2020-01-13	457.00	457.00	454.00	456.00	300,583
2020-01-10	454.00	458.00	453.00	455.50	507,370
2020-01-09	454.00	456.00	452.00	454.50	516,159
2020-01-08	452.00	455.00	448.00	453.00	505,331
2020-01-07	448.00	452.00	444.00	451.50	1,168,880
2020-01-06	445.00	450.00	444.00	447.00	394,685
2020-01-03	437.00	445.00	436.00	444.00	819,014
2020-01-02	437.00	439.00	435.00	437.00	279,788
2019-12-31	436.00	437.00	431.00	433.50	50,197
2019-12-30	434.00	436.00	431.00	435.00	174,993
2019-12-27	430.00	435.00	428.00	428.50	136,905
2019-12-24	433.00	435.00	433.00	434.50	47,736
2019-12-23	434.00	436.00	431.00	435.00	605,756
2019-12-20	433.00	434.00	431.00	433.00	410,347
2019-12-19	424.00	432.00	423.00	431.50	1,403,769
2019-12-18	422.00	423.00	421.00	422.50	395,741
2019-12-17	422.00	422.00	421.00	421.50	262,062
2019-12-16	421.00	422.00	419.00	421.50	1,177,720
2019-12-13	419.00	420.00	417.00	419.50	1,292,565
2019-12-12	416.00	418.00	414.00	417.00	308,086
2019-12-11	420.00	420.00	414.00	415.00	312,084
2019-12-10	416.00	420.00	416.00	419.00	237,232
2019-12-09	418.00	418.00	415.00	415.50	87,651
2019-12-06	415.00	418.00	415.00	415.50	113,034
2019-12-05	416.00	420.00	416.00	417.00	71,253
2019-12-04	418.00	419.00	416.00	417.00	228,460
2019-12-03	418.00	422.00	416.00	418.00	143,861
2019-11-29	424.00	424.00	419.00	420.00	139,122
2019-11-28	425.00	425.00	418.00	421.00	211,402
2019-11-27	420.00	420.00	418.00	419.50	607,401
2019-11-26	423.00	423.00	420.00	421.00	109,644
2019-11-25	425.00	425.00	422.00	422.50	177,699
2019-11-22	427.00	427.00	420.00	421.00	170,799
2019-11-21	424.00	424.00	421.00	423.00	352,371
2019-11-20	425.00	425.00	423.00	424.00	193,126
2019-11-19	422.00	425.00	422.00	423.50	432,909
2019-11-18	420.00	422.00	418.00	421.00	5,775,079
2019-11-15	418.00	418.00	415.00	416.00	3,412,641
2019-11-14	417.00	418.00	413.00	417.00	570,368
2019-11-13	422.00	424.00	416.00	417.50	163,923
2019-11-12	429.00	432.00	421.00	423.50	318,204
2019-11-11	431.00	433.00	428.00	430.50	184,487
2019-11-08	433.00	433.00	429.00	431.50	119,654
2019-11-07	435.00	435.00	428.00	431.00	1,248,866
2019-11-06	430.00	435.00	430.00	433.00	259,221
2019-11-05	425.00	430.00	423.00	429.00	497,051
2019-11-04	430.00	433.00	426.00	426.50	3,744,470
2019-11-01	438.00	438.00	434.00	434.00	0
2019-10-31	438.00	438.00	431.00	434.00	167,472
2019-10-30	431.00	437.00	431.00	435.00	233,763
2019-10-29	433.00	437.00	432.00	435.00	254,447
2019-10-28	435.00	440.00	433.00	435.00	97,376
2019-10-25	437.00	440.00	435.00	437.50	150,079
2019-10-24	437.00	441.00	434.00	439.00	578,655
2019-10-23	433.00	437.00	433.00	435.50	196,247
2019-10-22	436.00	436.00	433.00	434.50	420,768
2019-10-21	437.00	437.00	433.00	434.00	217,672
2019-10-18	437.00	437.00	432.00	433.00	615,321
2019-10-17	433.00	435.00	432.00	432.50	722,952
2019-10-16	450.00	450.00	426.00	430.50	9,055,831
2019-10-15	448.00	455.00	444.00	450.50	76,121
2019-10-14	449.00	453.00	448.00	450.50	114,796
2019-10-11	450.00	455.00	450.00	452.50	308,493
2019-10-10	455.00	455.00	455.00	453.50	116,067
2019-10-09	451.00	456.00	451.00	453.50	301,506
2019-10-08	448.00	455.00	448.00	451.50	137,546
2019-10-07	456.00	456.00	448.00	452.00	169,485
2019-10-04	450.00	456.00	450.00	452.00	102,475
2019-10-03	449.00	455.00	449.00	452.50	44,097
2019-10-02	450.00	456.00	450.00	451.50	100,113
2019-10-01	453.00	456.00	451.00	454.00	212,969
2019-09-30	450.00	453.00	447.00	451.50	99,069
2019-09-27	445.00	450.00	445.00	448.50	219,017
2019-09-26	445.00	450.00	444.00	447.50	156,745
2019-09-25	441.00	445.00	440.00	444.00	44,025
2019-09-24	441.00	444.00	439.00	442.00	196,941
2019-09-23	440.00	443.00	437.00	438.00	189,843
2019-09-20	447.00	447.00	439.00	440.00	107,415
2019-09-19	448.00	448.00	442.00	443.50	157,085
2019-09-18	446.00	450.00	445.00	446.00	129,601
2019-09-17	448.00	450.00	448.00	449.00	85,188
2019-09-16	447.00	450.00	446.00	447.00	122,548
2019-09-13	448.00	450.00	448.00	449.00	157,070
2019-09-12	443.00	448.00	443.00	447.00	274,305
2019-09-11	442.00	446.00	440.00	445.00	321,725
2019-09-10	438.00	442.00	437.00	439.00	129,326
2019-09-09	436.00	441.00	435.00	439.00	268,522
2019-09-06	428.00	435.00	428.00	434.50	252,517
2019-09-05	431.00	433.00	429.00	429.00	117,527
2019-09-04	434.00	436.00	432.00	433.00	165,747
2019-09-03	431.00	437.00	431.00	432.00	106,241
2019-09-02	433.00	436.00	432.00	433.00	126,615
2019-08-30	437.00	437.00	434.00	436.00	319,193
2019-08-29	436.00	438.00	434.00	434.50	200,961
2019-08-28	435.00	435.00	431.00	434.50	107,190
2019-08-27	432.00	435.00	432.00	433.50	95,068
2019-08-23	434.00	434.00	432.00	430.00	66,853
2019-08-22	432.00	440.00	429.00	430.00	270,049
2019-08-21	433.00	438.00	431.00	436.00	176,806
2019-08-20	431.00	433.00	431.00	431.50	80,118
2019-08-19	425.00	433.00	425.00	432.00	230,583
2019-08-16	424.00	426.00	424.00	425.50	184,361
2019-08-15	421.00	424.00	421.00	423.00	294,239
2019-08-14	423.00	424.00	421.00	422.50	228,563
2019-08-13	420.00	423.00	420.00	422.50	116,561
2019-08-12	415.00	421.00	415.00	420.50	569,457
2019-08-09	416.00	417.00	415.00	416.00	161,317
2019-08-08	417.00	420.00	416.00	417.00	319,929
2019-08-07	416.00	421.00	416.00	420.00	109,514
2019-08-06	415.00	419.00	415.00	418.00	115,154
2019-08-05	416.00	420.00	416.00	417.00	72,594
2019-08-02	420.00	420.00	416.00	419.00	78,690
2019-08-01	416.00	420.00	413.00	418.50	176,135
2019-07-31	418.00	422.00	416.00	418.50	108,949
2019-07-30	414.00	420.00	414.00	417.00	141,643
2019-07-29	418.00	418.00	414.00	415.50	196,986
2019-07-26	412.00	418.00	412.00	416.00	145,201
2019-07-25	408.00	413.00	408.00	413.00	214,776
2019-07-24	406.00	411.00	406.00	410.00	213,319
2019-07-23	406.00	408.00	405.00	406.50	185,274
2019-07-22	401.00	402.00	400.00	400.50	623,369
2019-07-19	398.00	401.00	398.00	399.00	53,547
2019-07-18	396.00	397.00	395.00	396.00	104,458
2019-07-17	397.00	397.00	396.00	396.00	81,507
2019-07-16	397.00	398.00	394.00	395.00	121,629
2019-07-15	398.00	398.00	394.00	397.00	390,400
2019-07-12	396.00	399.00	394.00	395.00	88,784
2019-07-11	397.00	400.00	395.00	395.50	173,095
2019-07-10	401.00	401.00	396.00	396.50	154,352
2019-07-09	402.00	402.00	399.00	400.00	218,626
2019-07-08	399.00	403.00	399.00	400.50	78,548
2019-07-05	404.00	404.00	401.00	401.50	100,673
2019-07-04	402.00	402.00	398.00	400.50	181,182
2019-07-03	400.00	402.00	398.00	400.50	115,527
2019-07-02	400.00	403.00	400.00	402.00	154,988
2019-07-01	401.50	403.00	400.00	401.50	95,475
2019-06-28	400.00	405.00	400.00	401.00	90,451
2019-06-27	401.00	404.00	400.00	401.00	169,954
2019-06-26	401.00	405.00	401.00	403.00	116,858
2019-06-25	404.00	405.00	402.00	403.50	214,586
2019-06-24	404.00	404.00	402.00	403.00	163,659
2019-06-21	403.00	405.00	401.00	403.50	95,439
2019-06-20	402.00	404.00	402.00	403.50	65,822
2019-06-19	402.00	404.00	402.00	403.00	91,052
2019-06-18	403.00	405.00	401.00	403.00	185,388
2019-06-17	404.00	404.00	401.00	402.00	78,853
2019-06-14	402.00	405.00	402.00	402.50	194,995
2019-06-13	402.00	404.00	402.00	403.00	85,498
2019-06-12	405.00	405.00	402.00	403.00	999,362
2019-06-11	405.00	405.00	401.00	404.00	1,397,222
2019-06-10	400.00	404.00	399.00	402.00	168,109
2019-06-07	406.00	406.00	396.00	400.00	138,713
2019-06-06	403.00	406.00	401.00	403.00	132,088
2019-06-05	406.00	406.00	404.00	405.00	223,802
2019-06-04	405.00	408.00	403.00	405.00	200,681
2019-05-31	408.00	409.00	405.00	406.50	182,310
2019-05-30	405.00	408.00	405.00	406.50	177,243
2019-05-29	408.00	408.00	404.00	406.00	74,045
2019-05-28	408.00	408.00	404.00	406.00	83,609
2019-05-24	400.00	407.00	400.00	405.50	117,839
2019-05-23	400.00	403.00	400.00	401.00	62,379
2019-05-22	403.00	403.00	400.00	400.50	348,378
2019-05-21	402.00	403.00	398.00	400.50	225,880
2019-05-20	401.00	403.00	398.00	400.00	589,922
2019-05-17	399.00	403.00	399.00	400.50	141,110
2019-05-16	403.00	404.00	399.00	400.00	357,972
2019-05-15	408.00	411.00	400.00	403.00	164,480
2019-05-14	409.00	411.00	408.00	409.50	68,860
2019-05-13	408.00	411.00	408.00	409.50	115,501
2019-05-10	409.00	411.00	408.00	409.00	108,152
2019-05-09	411.00	412.00	409.00	410.50	199,058
2019-05-08	408.00	412.00	408.00	411.00	109,929
2019-05-07	408.00	411.00	408.00	410.00	86,996

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131