SLI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-06-16	79.30	79.80	79.00	79.00	427,904
2022-06-15	79.20	80.20	79.20	79.60	580,416
2022-06-14	79.60	80.20	79.60	79.60	279,606
2022-06-13	79.80	80.00	79.80	79.80	797,760
2022-06-10	79.60	80.20	79.60	80.00	779,581
2022-06-09	80.20	80.20	80.00	80.00	652,412
2022-06-08	81.00	81.00	80.00	80.00	691,073
2022-06-07	81.00	81.00	80.50	80.50	526,164
2022-06-06	81.40	82.40	80.40	80.80	1,930,119
2022-06-03	80.10	80.10	80.10	80.10	0
2022-06-02	80.10	80.10	80.10	80.10	0
2022-06-01	80.50	80.60	80.10	80.10	526,405
2022-05-31	80.00	80.50	80.00	80.50	886,048
2022-05-30	80.20	80.20	80.00	80.20	949,481
2022-05-27	80.20	80.20	79.40	80.00	2,199,132
2022-05-26	82.70	82.70	80.00	80.10	501,756
2022-05-25	80.20	80.20	80.00	80.10	994,330
2022-05-24	80.50	80.50	80.10	80.10	690,054
2022-05-23	80.30	80.70	80.00	80.40	459,450
2022-05-20	80.90	80.90	80.00	80.00	1,306,049
2022-05-19	82.00	82.00	80.00	80.20	787,530
2022-05-18	81.00	81.80	80.30	80.70	883,045
2022-05-17	80.00	81.30	80.00	80.60	2,174,179
2022-05-16	79.90	81.10	79.70	80.00	1,858,392
2022-05-13	78.50	79.60	78.50	79.30	1,536,137
2022-05-12	80.50	80.80	78.60	78.60	1,258,461
2022-05-11	82.60	82.80	80.80	80.80	1,782,315
2022-05-10	82.80	82.80	81.10	82.00	1,261,582
2022-05-09	83.10	83.10	81.00	81.00	679,544
2022-05-06	81.90	82.30	80.60	81.60	995,300
2022-05-05	83.10	83.50	81.90	81.90	579,806
2022-05-04	83.00	83.00	81.20	82.00	986,813
2022-05-03	83.00	84.30	81.10	81.20	1,177,393
2022-05-02	82.40	82.40	82.40	82.40	0
2022-04-29	83.70	84.20	81.90	82.40	860,500
2022-04-28	84.00	84.70	83.80	83.80	369,725
2022-04-27	85.00	85.00	82.30	83.60	785,210
2022-04-26	83.40	85.00	83.40	84.30	353,912
2022-04-25	84.00	84.90	83.90	84.00	657,574
2022-04-22	85.30	86.80	85.00	85.00	294,245
2022-04-21	86.10	87.00	86.10	86.10	417,826
2022-04-20	86.60	87.00	86.10	86.10	557,011
2022-04-19	88.50	88.50	86.90	86.90	691,765
2022-04-18	87.50	87.50	87.50	87.50	0
2022-04-15	87.50	87.50	87.50	87.50	0
2022-04-14	87.00	88.10	87.00	87.50	910,651
2022-04-13	88.10	88.10	87.40	87.40	789,045
2022-04-12	87.50	88.10	86.60	88.00	619,811
2022-04-11	87.50	87.70	86.10	87.40	447,869
2022-04-08	85.00	86.70	85.00	86.20	498,290
2022-04-07	86.50	86.60	85.00	86.10	561,760
2022-04-06	87.60	87.60	86.90	86.90	637,797
2022-04-05	88.10	88.80	87.40	88.10	609,858
2022-04-04	89.00	90.00	88.10	88.90	679,622
2022-04-01	86.60	89.00	84.00	89.00	923,699
2022-03-31	86.00	86.50	85.30	86.00	598,697
2022-03-30	86.00	86.00	84.80	85.00	630,673
2022-03-29	84.30	85.90	83.60	85.30	579,092
2022-03-28	83.00	84.50	83.00	84.10	319,548
2022-03-25	83.40	83.90	83.30	83.50	449,977
2022-03-24	82.50	83.90	82.50	83.30	329,488
2022-03-23	81.90	83.50	81.90	83.40	549,035
2022-03-22	82.00	83.60	82.00	83.20	1,311,329
2022-03-21	82.30	82.30	80.50	82.30	696,546
2022-03-18	80.00	81.00	80.00	81.00	528,350
2022-03-17	81.00	81.50	79.50	80.50	730,678
2022-03-16	83.10	83.10	80.00	80.00	511,441
2022-03-15	81.10	81.10	79.00	80.20	420,330
2022-03-14	81.80	81.90	81.60	81.80	365,935
2022-03-11	83.00	83.00	81.60	81.60	498,337
2022-03-10	82.00	82.10	81.10	81.10	509,398
2022-03-09	81.90	82.10	81.00	81.40	350,587
2022-03-08	76.00	81.80	76.00	81.80	419,388
2022-03-07	76.50	80.00	74.20	77.90	1,067,348
2022-03-04	77.40	77.40	75.00	76.40	893,769
2022-03-03	79.30	79.30	78.10	79.00	498,512
2022-03-02	78.10	80.00	78.10	79.10	575,942
2022-03-01	81.40	81.40	78.20	78.20	394,257
2022-02-28	77.30	79.20	77.30	78.60	595,224
2022-02-25	78.50	79.90	78.20	79.90	865,493
2022-02-24	77.00	77.00	75.10	75.60	471,195
2022-02-23	77.60	78.50	77.40	78.10	540,121
2022-02-22	78.00	78.10	77.10	77.50	621,460
2022-02-21	79.00	80.00	79.00	79.00	721,881
2022-02-18	80.70	80.70	79.00	80.00	722,178
2022-02-17	81.00	81.00	79.70	80.40	438,081
2022-02-16	80.50	81.30	80.50	80.60	538,581
2022-02-15	80.10	80.90	80.10	80.90	398,440
2022-02-14	81.50	81.50	80.30	80.30	252,029
2022-02-11	80.60	81.30	80.60	81.20	751,368
2022-02-10	82.00	82.50	81.40	81.40	547,721
2022-02-09	82.60	83.10	81.80	81.90	1,007,045
2022-02-08	82.30	83.00	82.10	82.30	506,585
2022-02-07	82.80	83.80	82.30	82.30	740,612
2022-02-04	83.30	83.60	82.60	82.60	461,347
2022-02-03	85.10	85.10	83.20	83.50	590,811
2022-02-02	83.00	85.50	83.00	84.30	1,423,847
2022-02-01	83.90	83.90	80.30	82.00	742,534
2022-01-31	83.20	83.30	82.20	82.20	650,835
2022-01-28	84.00	84.00	82.20	82.20	512,380
2022-01-27	83.20	83.90	83.20	83.90	507,706
2022-01-26	83.40	84.00	83.40	83.60	721,439
2022-01-25	82.00	83.50	82.00	83.50	589,299
2022-01-24	81.20	82.00	80.00	81.20	1,075,083
2022-01-21	79.50	82.00	79.50	80.40	391,790
2022-01-20	80.70	81.30	80.10	81.30	504,314
2022-01-19	81.10	81.10	79.90	80.60	596,045
2022-01-18	80.40	80.70	80.20	80.70	1,039,030
2022-01-17	81.10	81.10	80.20	81.10	932,087
2022-01-14	80.70	81.10	80.60	80.90	453,502
2022-01-13	81.90	81.90	80.80	81.30	259,930
2022-01-12	81.90	82.00	81.60	81.80	410,286
2022-01-11	81.10	81.10	80.30	80.40	274,545
2022-01-10	81.50	81.70	81.10	81.40	355,508
2022-01-07	81.60	81.70	80.20	81.40	440,734
2022-01-06	80.60	80.90	80.40	80.90	737,274
2022-01-05	80.90	82.00	80.60	80.60	423,488
2022-01-04	81.50	81.90	80.50	81.70	467,970
2022-01-03	81.50	81.50	81.50	81.50	0
2021-12-31	81.00	81.50	80.80	81.50	313,803
2021-12-30	81.50	81.60	80.80	81.60	465,777
2021-12-29	81.00	81.50	80.10	81.50	729,188
2021-12-28	80.20	80.20	80.20	80.20	0
2021-12-27	80.20	80.20	80.20	80.20	0
2021-12-24	80.20	80.20	80.20	80.20	202,845
2021-12-23	80.90	81.00	80.00	80.10	336,380
2021-12-22	80.70	80.80	80.20	80.70	539,410
2021-12-21	78.60	80.70	78.60	80.00	1,120,179
2021-12-20	78.10	79.00	77.80	78.80	1,359,110
2021-12-17	78.00	79.70	77.90	79.70	973,625
2021-12-16	77.40	78.00	77.00	77.50	487,985
2021-12-15	76.50	78.00	75.70	78.00	604,923
2021-12-14	75.90	76.80	75.70	76.50	1,138,020
2021-12-13	76.80	76.80	75.10	75.70	603,965
2021-12-10	76.50	77.00	76.00	76.60	689,141
2021-12-09	75.70	76.50	75.30	75.50	768,811
2021-12-08	74.70	75.70	74.70	75.60	507,053
2021-12-07	75.10	75.70	74.70	75.70	387,143
2021-12-06	74.00	75.10	72.10	74.80	739,731
2021-12-03	73.80	74.50	73.70	73.70	263,455
2021-12-02	74.40	74.40	73.70	74.20	367,966
2021-12-01	74.40	75.00	73.80	73.80	648,235
2021-11-30	74.80	75.40	74.60	74.60	980,901
2021-11-29	75.00	75.00	74.00	74.40	1,004,195
2021-11-26	74.30	74.30	72.60	74.00	725,649
2021-11-25	75.50	75.50	75.50	75.50	819,677
2021-11-24	75.30	75.30	73.50	74.00	484,587
2021-11-23	73.50	75.10	73.30	73.90	1,252,570
2021-11-22	73.20	73.20	73.10	73.20	1,535,437
2021-11-19	74.20	74.20	73.00	73.50	545,603
2021-11-18	74.20	74.20	73.50	74.00	203,511
2021-11-17	74.20	74.20	74.00	74.20	346,875
2021-11-16	74.40	74.40	74.00	74.00	348,556
2021-11-15	74.40	74.40	74.00	74.00	882,713
2021-11-12	74.20	74.40	74.00	74.20	851,393
2021-11-11	74.80	74.80	74.30	74.80	604,601
2021-11-10	74.80	74.80	74.60	74.80	538,750
2021-11-09	74.70	76.40	74.30	74.80	810,774
2021-11-08	74.70	74.70	74.50	74.60	692,710
2021-11-05	74.90	75.20	74.10	74.60	1,918,374
2021-11-04	75.00	76.00	74.20	74.80	2,569,172
2021-11-03	72.30	73.90	72.30	73.20	647,784
2021-11-02	73.90	73.90	72.10	73.50	569,281
2021-11-01	73.40	74.50	72.20	73.20	664,490
2021-10-29	73.50	74.00	72.90	73.50	835,249
2021-10-28	73.40	73.80	73.40	73.80	1,129,027
2021-10-27	73.10	73.40	73.10	73.40	336,326
2021-10-26	72.10	73.40	72.10	73.40	439,395
2021-10-25	73.40	73.40	72.30	73.40	311,696
2021-10-22	73.20	73.40	72.80	73.40	468,620
2021-10-21	73.40	73.40	72.90	73.40	755,166
2021-10-20	73.40	73.40	72.80	73.30	229,228
2021-10-19	73.30	73.30	72.00	73.00	644,892
2021-10-18	72.70	73.40	72.40	72.80	391,450
2021-10-15	71.70	72.40	71.70	72.20	359,811
2021-10-14	71.50	72.80	71.30	72.10	349,858
2021-10-13	72.30	72.60	71.50	72.10	348,085
2021-10-12	72.40	73.40	71.00	72.00	623,785
2021-10-11	72.30	72.80	71.10	72.00	733,889
2021-10-08	72.10	73.40	71.80	72.40	612,600
2021-10-07	72.60	73.00	71.80	72.60	800,258
2021-10-06	73.30	73.40	71.80	71.90	508,013
2021-10-05	71.70	73.00	71.70	72.90	3,385,611
2021-10-04	70.90	72.40	70.90	71.70	831,359
2021-10-01	71.50	72.00	70.90	71.00	654,425
2021-09-30	70.90	72.40	70.90	71.40	582,350
2021-09-29	72.00	72.50	70.90	71.60	875,361
2021-09-28	72.80	73.20	71.40	71.40	582,903
2021-09-27	72.70	73.40	72.70	73.00	512,248
2021-09-24	72.50	72.70	72.50	72.60	467,604
2021-09-23	72.70	73.40	72.30	73.20	845,488
2021-09-22	73.40	73.40	72.30	72.30	346,099
2021-09-21	72.70	73.40	72.70	73.40	370,442
2021-09-20	73.40	73.40	71.20	71.80	652,559
2021-09-17	73.70	73.70	73.00	73.00	937,923
2021-09-16	73.50	73.80	73.00	73.80	450,580
2021-09-15	72.70	73.50	72.50	72.50	1,175,534
2021-09-14	71.50	72.30	71.50	72.20	383,294
2021-09-13	69.50	71.60	69.50	71.60	954,963
2021-09-10	70.00	70.00	69.00	69.60	1,358,591
2021-09-09	70.30	70.30	69.00	69.30	479,103
2021-09-08	70.00	70.00	69.00	69.00	640,503
2021-09-07	69.70	70.20	68.50	69.60	710,476
2021-09-06	70.40	70.50	69.50	69.50	552,184
2021-09-03	70.20	71.60	69.70	69.70	663,160
2021-09-02	70.80	71.50	69.90	70.30	2,377,090
2021-09-01	71.50	71.80	71.00	71.10	501,963
2021-08-31	71.10	71.80	69.50	71.00	393,708
2021-08-30	71.50	71.50	71.50	71.50	0
2021-08-27	71.40	71.80	70.30	71.50	454,787
2021-08-26	71.50	72.00	71.40	71.40	359,865
2021-08-25	72.00	73.00	71.60	71.80	285,556
2021-08-24	73.40	73.40	72.10	73.00	386,457
2021-08-23	73.40	74.10	73.40	74.00	495,449
2021-08-20	73.00	73.10	72.80	73.10	181,834
2021-08-19	72.90	73.10	72.40	73.10	487,364
2021-08-18	73.10	73.10	72.00	73.10	332,738
2021-08-17	73.10	73.10	73.00	73.10	444,682
2021-08-16	72.30	73.10	72.00	72.90	462,206
2021-08-13	72.80	73.10	71.60	72.30	549,787
2021-08-12	72.10	73.10	72.10	72.20	1,032,521
2021-08-11	73.40	73.40	73.40	73.40	289,877
2021-08-10	73.40	73.40	72.80	72.90	784,010
2021-08-09	73.90	74.00	72.70	72.70	957,335
2021-08-06	74.00	74.00	73.70	73.70	1,221,772
2021-08-05	73.20	74.00	73.20	74.00	1,689,161
2021-08-04	73.60	74.30	72.90	73.20	625,336
2021-08-03	72.30	72.50	71.40	72.50	650,942
2021-08-02	72.40	72.40	72.00	72.30	146,334
2021-07-30	71.40	71.60	71.10	71.20	430,542
2021-07-29	71.90	72.00	71.90	72.00	270,742
2021-07-28	71.60	72.50	71.60	72.00	229,695
2021-07-27	73.40	73.40	71.00	72.60	291,911
2021-07-26	70.90	73.50	70.90	73.50	676,147
2021-07-23	70.10	70.10	69.40	70.00	358,671
2021-07-22	70.10	70.10	69.60	69.60	373,506
2021-07-21	70.10	70.10	69.30	70.10	380,369
2021-07-20	70.10	70.10	69.20	69.50	547,723
2021-07-19	70.30	70.80	69.50	69.50	603,927
2021-07-16	72.40	72.40	70.50	70.60	243,913
2021-07-15	71.90	71.90	71.30	71.70	280,005
2021-07-14	73.00	74.00	70.90	70.90	624,829
2021-07-13	73.30	73.90	73.00	73.20	303,771
2021-07-12	73.10	73.60	72.80	73.30	904,201
2021-07-09	73.10	73.10	71.80	73.00	2,558,175
2021-07-08	71.10	73.10	71.10	73.00	589,641
2021-07-07	71.50	71.60	71.40	71.40	537,378
2021-07-06	70.90	71.10	70.50	71.10	564,096
2021-07-05	69.70	71.20	69.70	71.20	1,616,531
2021-07-02	71.00	71.00	70.10	70.60	329,232
2021-07-01	70.90	71.30	69.50	69.80	745,084
2021-06-30	71.30	71.30	70.00	70.00	416,053
2021-06-29	71.10	71.80	71.00	71.40	385,882
2021-06-28	72.50	72.50	71.00	71.00	334,848
2021-06-25	73.00	73.10	72.50	72.50	544,693
2021-06-24	72.90	73.10	72.30	73.10	354,442
2021-06-23	72.50	72.60	71.10	72.00	649,379
2021-06-22	72.00	73.10	72.00	72.70	288,611
2021-06-21	71.20	73.00	71.20	73.00	541,672
2021-06-18	71.10	72.70	71.10	71.60	2,658,105
2021-06-17	72.00	72.00	71.00	71.00	508,860
2021-06-16	72.00	72.90	71.20	71.90	557,409
2021-06-15	73.10	74.20	72.00	72.10	810,767
2021-06-14	70.00	73.20	70.00	72.20	585,802
2021-06-11	71.80	72.00	70.70	70.80	811,824
2021-06-10	72.50	72.80	71.10	71.10	2,366,545
2021-06-09	71.40	73.70	71.30	72.10	1,269,764
2021-06-08	72.30	73.00	72.10	72.70	1,343,128
2021-06-07	69.00	72.80	69.00	72.00	1,242,685
2021-06-04	68.10	69.90	67.60	69.90	1,007,620
2021-06-03	67.70	68.50	66.90	68.10	613,077
2021-06-02	67.20	67.90	67.00	67.60	1,317,587
2021-06-01	65.50	68.10	64.30	66.60	1,153,425
2021-05-28	65.80	65.80	64.00	64.20	1,250,997
2021-05-27	65.70	66.70	65.30	65.60	510,645
2021-05-26	64.50	66.10	64.40	64.60	2,949,525
2021-05-25	65.60	66.40	62.70	64.20	2,147,139
2021-05-24	65.30	65.60	64.90	65.30	1,168,540
2021-05-21	66.20	66.20	64.50	64.50	1,279,023
2021-05-20	65.70	67.10	65.00	65.00	744,794
2021-05-19	66.70	66.70	65.90	65.90	1,541,206
2021-05-18	67.90	67.90	66.50	67.00	366,291
2021-05-17	67.90	68.10	66.90	67.20	489,943
2021-05-14	68.40	69.00	67.50	68.00	322,901
2021-05-13	66.20	68.20	65.50	67.10	800,766
2021-05-12	67.90	68.20	66.40	67.20	2,276,687
2021-05-11	69.80	70.00	66.80	67.50	1,341,764
2021-05-10	71.50	71.80	69.50	70.00	1,086,021
2021-05-07	72.40	72.40	71.40	71.90	684,623
2021-05-06	72.20	72.80	72.00	72.00	724,386
2021-05-05	72.00	72.00	71.50	71.50	546,777
2021-05-04	71.30	72.90	71.30	71.70	438,627
2021-04-30	70.00	74.90	70.00	72.90	1,124,302
2021-04-29	67.40	73.30	67.40	70.70	538,138
2021-04-28	67.20	67.60	67.10	67.50	404,637
2021-04-27	66.90	67.40	66.50	67.40	324,820
2021-04-26	66.00	67.40	66.00	67.40	547,269
2021-04-23	65.00	66.80	64.30	65.70	844,911
2021-04-22	64.00	68.00	64.00	67.40	445,282
2021-04-21	66.80	66.80	64.30	64.40	527,371
2021-04-20	66.50	66.50	65.70	66.30	911,865
2021-04-19	67.00	67.00	66.30	66.30	434,268
2021-04-16	67.20	67.90	66.20	66.20	983,104
2021-04-15	64.80	67.70	64.80	67.00	745,884
2021-04-14	64.60	66.00	64.40	66.00	688,079
2021-04-13	62.60	63.80	62.60	63.80	420,893
2021-04-12	63.00	64.10	62.80	63.60	649,162
2021-04-09	65.00	65.60	61.60	63.80	828,096
2021-04-08	64.20	65.10	63.90	64.40	702,820
2021-04-07	62.40	65.00	62.40	64.80	1,071,652
2021-04-06	61.30	62.60	61.30	61.90	829,530
2021-04-01	61.40	61.50	61.00	61.50	712,359
2021-03-31	61.30	61.50	60.50	61.10	1,136,599
2021-03-30	61.80	61.80	61.20	61.50	1,090,887
2021-03-29	61.60	61.60	61.40	61.40	674,206
2021-03-26	61.80	62.00	60.40	61.30	417,722
2021-03-25	60.60	61.60	60.60	60.70	727,708
2021-03-24	62.00	62.00	60.40	61.40	2,648,365
2021-03-23	61.70	61.70	61.40	61.40	1,175,053
2021-03-22	62.40	62.40	61.60	61.70	793,673
2021-03-19	62.00	63.80	62.00	62.10	1,581,077
2021-03-18	61.90	62.40	61.90	62.00	971,489
2021-03-17	62.20	62.30	61.70	61.80	1,090,946
2021-03-16	62.40	62.40	61.60	61.70	869,895
2021-03-15	61.70	63.00	61.50	61.50	626,908
2021-03-12	60.90	62.30	60.90	61.70	908,085
2021-03-11	61.50	63.10	61.50	61.50	825,024
2021-03-10	62.50	62.50	61.50	61.50	428,536
2021-03-09	61.70	62.40	61.50	61.50	789,136
2021-03-08	62.00	62.00	61.50	61.50	420,109
2021-03-05	62.60	62.70	61.80	61.90	2,722,875
2021-03-04	62.90	63.70	62.50	63.00	836,980
2021-03-03	62.60	63.80	62.10	63.60	1,029,318
2021-03-02	62.00	62.60	62.00	62.60	681,076
2021-03-01	60.00	61.90	60.00	61.50	836,020
2021-02-26	61.50	61.90	59.80	60.10	2,644,300
2021-02-25	63.80	63.80	61.40	61.50	788,076
2021-02-24	61.60	62.60	61.60	61.60	647,248
2021-02-23	62.40	62.50	60.20	61.50	1,034,009
2021-02-22	61.50	62.10	61.50	61.80	700,048
2021-02-19	61.50	62.20	61.00	61.50	1,137,733
2021-02-18	63.80	63.80	61.50	61.50	846,253
2021-02-17	61.60	63.50	61.60	63.00	525,112
2021-02-16	63.20	63.20	61.50	61.50	377,471
2021-02-15	61.20	63.50	61.20	62.40	350,996
2021-02-12	61.10	62.90	60.90	61.50	1,127,735
2021-02-11	62.70	62.70	61.10	61.60	484,854
2021-02-10	62.10	62.10	61.40	61.50	528,097
2021-02-09	62.90	62.90	61.20	61.90	581,544
2021-02-08	62.00	62.80	60.80	62.80	542,834
2021-02-05	61.90	61.90	60.50	60.80	908,169
2021-02-04	60.50	61.10	60.00	60.80	1,087,466
2021-02-03	59.00	61.20	58.90	60.00	2,001,210
2021-02-02	59.40	59.50	58.10	58.10	1,645,080
2021-02-01	59.60	59.70	57.50	58.50	1,077,628
2021-01-29	60.00	60.00	58.20	58.30	3,816,496
2021-01-28	58.50	59.10	58.00	58.20	923,539
2021-01-27	57.50	60.30	57.50	57.80	650,911
2021-01-26	59.90	59.90	57.90	58.00	570,111
2021-01-25	60.30	60.30	58.50	58.50	517,532
2021-01-22	60.80	61.00	58.70	59.80	747,790
2021-01-21	62.00	62.60	60.40	60.80	271,882
2021-01-20	62.80	63.10	60.40	61.40	632,075
2021-01-19	61.70	63.20	61.40	62.30	1,005,839
2021-01-18	59.00	61.70	59.00	61.20	547,444
2021-01-15	58.80	61.20	58.80	59.20	636,843
2021-01-14	60.60	61.70	58.80	59.40	653,051
2021-01-13	60.40	62.00	58.40	60.70	1,246,660
2021-01-12	59.10	60.40	58.90	60.40	697,774
2021-01-11	59.20	59.30	58.10	58.90	931,617
2021-01-08	57.20	59.10	57.20	59.00	587,381
2021-01-07	58.50	58.50	56.30	57.20	938,196
2021-01-06	58.40	58.60	58.00	58.30	543,309
2021-01-05	58.30	59.50	57.80	59.00	440,297
2021-01-04	61.20	61.20	58.20	59.00	956,727
2020-12-31	58.00	61.00	58.00	60.00	301,600
2020-12-30	59.70	60.60	59.50	60.00	740,865
2020-12-29	56.50	59.80	56.50	59.80	701,308
2020-12-24	55.80	59.00	55.60	59.00	844,722
2020-12-23	55.80	55.90	55.00	55.50	839,565
2020-12-22	55.80	55.80	55.20	55.20	840,975
2020-12-21	55.00	56.20	54.90	55.60	795,728
2020-12-18	59.00	59.30	55.50	56.10	1,619,991
2020-12-17	58.40	59.30	57.40	59.00	755,365
2020-12-16	56.10	57.90	55.70	57.70	973,390
2020-12-15	57.60	57.70	55.00	55.60	1,020,434
2020-12-14	56.50	57.30	56.20	56.40	2,904,867
2020-12-11	58.00	58.00	55.50	55.80	818,704
2020-12-10	58.80	59.60	56.60	56.60	734,854
2020-12-09	60.20	60.20	58.30	58.30	626,648
2020-12-08	61.10	61.10	59.00	59.00	432,017
2020-12-07	62.90	62.90	60.00	60.50	1,586,888
2020-12-04	59.90	62.50	59.90	61.50	972,639
2020-12-03	60.00	61.00	59.50	60.70	1,028,480
2020-12-02	57.50	59.30	56.80	59.00	1,037,164
2020-12-01	56.80	57.60	56.00	57.60	836,791
2020-11-30	55.20	56.50	54.10	55.30	11,802,170
2020-11-27	56.50	57.40	54.10	55.20	1,859,626
2020-11-26	58.00	58.40	55.30	56.20	1,149,600
2020-11-25	60.20	60.20	58.00	58.00	1,196,516
2020-11-24	59.10	59.90	58.10	59.10	1,637,967
2020-11-23	59.10	60.40	55.20	59.30	1,676,181
2020-11-20	60.50	61.00	59.10	59.10	629,955
2020-11-19	62.70	62.70	59.20	59.20	872,690
2020-11-18	61.70	63.50	59.10	61.30	1,393,210
2020-11-17	62.00	63.80	60.80	62.00	890,028
2020-11-16	61.30	64.20	60.10	63.50	1,319,128
2020-11-13	61.10	61.20	59.60	60.20	719,701
2020-11-12	60.10	62.00	60.00	60.00	1,233,964
2020-11-11	60.50	61.60	60.30	60.30	934,795
2020-11-10	61.00	62.40	59.80	60.90	911,076
2020-11-09	55.50	61.00	54.70	61.00	1,046,740
2020-11-06	56.90	56.90	54.90	56.00	566,275
2020-11-05	55.00	55.90	53.90	55.90	2,322,869
2020-11-04	52.90	55.60	52.80	54.70	941,025
2020-11-03	52.10	52.50	51.50	52.50	1,152,041
2020-11-02	53.00	55.00	51.00	51.80	831,666
2020-10-30	52.00	55.10	52.00	53.00	5,014,866
2020-10-29	50.70	52.30	50.70	52.00	633,204
2020-10-28	51.10	53.30	51.00	52.30	1,040,923
2020-10-27	52.40	52.40	51.50	51.50	538,595
2020-10-26	51.60	52.40	50.60	51.60	523,151
2020-10-23	51.00	51.20	50.40	51.20	887,032
2020-10-22	50.00	50.70	48.15	49.70	608,690
2020-10-21	49.65	50.30	48.80	49.00	545,270
2020-10-20	47.50	48.40	47.00	47.90	644,270
2020-10-16	51.90	52.80	49.65	49.80	868,495
2020-10-15	50.50	52.30	50.50	52.30	588,074
2020-10-14	51.70	52.80	50.40	51.20	535,472
2020-10-13	52.70	53.10	51.20	52.00	781,846
2020-10-12	52.80	53.80	52.70	53.30	943,229
2020-10-09	51.30	53.10	51.30	52.20	922,833
2020-10-08	51.20	51.60	49.90	49.90	901,033
2020-10-07	49.20	51.90	49.05	50.80	1,231,517
2020-10-06	46.45	49.20	46.25	49.20	2,659,276
2020-10-05	48.10	48.10	46.20	46.50	1,081,888
2020-10-02	46.40	47.65	45.05	46.75	737,140
2020-10-01	48.40	48.40	46.40	46.90	432,973
2020-09-30	47.95	48.15	46.00	46.45	1,953,087
2020-09-29	48.55	48.55	47.20	47.50	381,808
2020-09-28	48.85	49.00	48.00	48.00	896,120
2020-09-25	48.35	48.35	46.30	46.90	1,617,199
2020-09-24	48.45	48.95	47.00	47.25	698,684
2020-09-23	49.35	49.35	47.40	48.50	599,549
2020-09-22	49.85	49.90	49.00	49.30	548,233
2020-09-21	49.45	49.90	49.00	49.40	862,792
2020-09-18	50.10	50.30	49.30	49.95	4,495,883
2020-09-17	51.70	51.70	50.00	50.20	1,122,062
2020-09-16	52.10	53.10	50.00	50.00	2,947,081
2020-09-15	53.40	53.60	52.00	52.20	365,865
2020-09-14	55.10	55.10	51.80	52.60	1,006,733
2020-09-11	52.30	55.00	52.30	53.50	1,457,108
2020-09-10	51.90	54.00	51.90	52.55	366,998
2020-09-09	53.30	53.30	52.00	52.55	822,654
2020-09-08	53.80	54.40	53.00	53.35	308,644
2020-09-07	55.40	55.40	53.00	53.35	1,277,325
2020-09-04	53.10	55.60	53.10	54.35	1,112,796
2020-09-03	52.20	54.00	52.20	53.75	1,346,316
2020-09-02	51.00	52.60	47.45	52.25	1,913,938
2020-09-01	54.30	54.30	50.80	51.55	871,674
2020-08-28	53.30	53.80	52.60	53.50	556,609
2020-08-27	54.50	55.40	52.60	53.05	697,238
2020-08-26	53.40	55.10	53.10	53.75	737,560
2020-08-25	55.50	55.50	53.30	53.90	272,654
2020-08-24	54.50	54.50	53.00	54.45	345,608
2020-08-21	52.60	55.00	52.50	54.95	618,733
2020-08-20	51.90	53.90	51.90	53.80	403,131
2020-08-19	55.40	55.40	52.00	53.85	640,023
2020-08-18	54.30	54.90	51.80	53.60	614,846
2020-08-17	56.00	56.00	54.30	54.60	655,907
2020-08-14	52.80	56.20	52.00	55.25	689,638
2020-08-13	51.80	53.80	51.80	53.35	359,880
2020-08-12	53.40	53.40	51.00	52.25	766,734
2020-08-11	53.80	54.10	52.10	53.10	961,734
2020-08-10	54.50	55.30	53.20	52.65	808,752
2020-08-07	54.00	54.70	53.20	54.05	355,081
2020-08-06	55.20	55.30	54.30	54.65	634,607
2020-08-05	53.20	54.50	52.50	54.40	893,154
2020-08-04	55.60	55.60	52.30	53.20	715,966
2020-08-03	56.00	57.00	55.20	55.15	704,087
2020-07-31	55.20	58.40	54.40	57.10	419,128
2020-07-30	57.00	57.00	55.10	56.00	404,580
2020-07-29	56.20	57.00	54.80	56.00	380,067
2020-07-28	57.50	58.20	56.00	56.60	563,666
2020-07-27	57.20	57.80	55.00	56.55	447,824
2020-07-24	57.40	57.60	57.00	57.25	400,283
2020-07-23	57.20	57.90	56.60	57.65	480,715
2020-07-22	56.10	58.40	55.90	58.10	758,950
2020-07-21	55.80	57.30	55.80	56.30	647,482
2020-07-20	56.30	56.80	55.70	56.55	382,065
2020-07-17	54.50	56.80	54.10	56.55	635,638
2020-07-16	52.00	53.20	52.00	53.00	835,181
2020-07-15	55.00	55.00	52.20	52.65	609,788
2020-07-14	54.30	54.30	51.00	53.05	833,182
2020-07-13	55.50	56.40	54.10	54.25	1,199,781
2020-07-10	58.00	58.00	55.10	56.25	1,430,103
2020-07-09	59.40	59.50	57.80	58.90	586,356
2020-07-08	58.20	59.40	58.20	59.15	512,101
2020-07-07	61.20	61.20	57.30	59.90	396,379
2020-07-06	61.00	62.50	60.60	61.05	547,847
2020-07-03	61.30	61.50	60.20	60.60	749,048
2020-07-02	62.00	62.00	59.20	61.65	551,076
2020-07-01	60.70	61.90	59.00	60.85	673,161
2020-06-30	62.10	62.10	58.80	62.30	754,677
2020-06-29	66.60	66.60	63.40	66.20	559,002
2020-06-26	66.50	66.50	64.70	64.80	528,258
2020-06-25	66.10	66.20	64.30	65.25	299,791
2020-06-24	66.40	66.60	65.90	66.35	392,183
2020-06-23	67.20	68.00	66.00	66.35	1,078,253
2020-06-22	67.50	67.70	66.80	67.15	613,705
2020-06-19	67.60	67.90	66.80	67.20	508,687
2020-06-18	68.60	68.90	66.70	67.10	524,298
2020-06-17	69.90	70.00	68.10	69.60	300,850
2020-06-16	69.40	70.70	69.40	69.10	546,792
2020-06-15	71.50	71.50	68.00	69.10	528,639
2020-06-12	70.20	71.00	70.00	70.65	409,076
2020-06-11	72.30	72.30	70.00	70.10	1,671,117
2020-06-10	71.90	72.90	70.70	72.55	834,940
2020-06-09	73.00	73.00	70.70	71.00	329,663
2020-06-08	71.90	72.50	71.00	72.10	850,137
2020-06-05	69.70	72.00	69.70	71.50	621,589
2020-06-04	69.80	70.80	67.40	69.50	798,545
2020-06-03	70.00	72.10	67.80	70.65	692,599
2020-06-02	68.90	68.90	66.80	66.75	763,627
2020-06-01	67.50	69.00	66.80	66.95	622,938
2020-05-29	70.00	70.00	66.80	68.95	491,567
2020-05-28	68.00	70.00	67.40	68.95	533,561
2020-05-27	66.80	67.90	66.80	66.80	415,100
2020-05-26	67.80	68.00	65.70	66.80	483,036
2020-05-22	67.80	67.80	64.80	65.05	571,416
2020-05-21	64.80	66.80	64.80	65.05	833,927
2020-05-20	68.30	68.30	63.90	65.25	460,018
2020-05-19	65.00	68.90	64.50	66.60	638,135
2020-05-18	58.40	65.00	58.40	63.85	905,783
2020-05-15	58.00	60.80	57.00	60.25	1,054,589
2020-05-14	62.30	62.30	56.10	58.65	1,556,167
2020-05-13	68.10	68.90	61.10	64.25	1,189,524
2020-05-12	68.70	69.30	68.00	68.65	792,438
2020-05-11	67.00	72.10	67.00	71.90	631,680
2020-05-07	68.80	71.00	68.80	69.40	501,281
2020-05-06	69.10	71.50	68.80	69.85	646,089
2020-05-05	68.50	69.70	68.50	69.40	480,834
2020-05-04	68.70	70.30	67.30	68.60	759,857
2020-05-01	72.00	72.40	69.10	72.10	564,629
2020-04-30	72.20	73.30	71.30	71.60	534,869
2020-04-29	72.60	73.20	71.40	71.60	279,264
2020-04-28	71.80	76.00	71.80	73.35	474,487
2020-04-27	71.80	74.10	71.80	73.35	865,988
2020-04-24	71.00	75.90	71.00	71.65	1,302,496
2020-04-23	69.00	73.90	67.00	73.50	588,470
2020-04-22	71.80	72.90	71.80	71.60	346,351
2020-04-21	71.80	71.90	71.30	71.60	352,239
2020-04-20	75.30	75.30	71.80	71.75	692,361
2020-04-17	71.80	75.30	71.80	74.05	1,155,073
2020-04-16	77.20	77.20	71.30	71.60	1,483,809
2020-04-15	74.40	75.10	73.30	74.50	1,074,700
2020-04-14	80.10	80.10	73.30	77.95	1,074,856
2020-04-09	80.80	80.80	75.80	77.95	747,184
2020-04-08	76.70	80.80	75.80	80.05	416,099
2020-04-07	75.90	81.00	75.90	74.90	497,027
2020-04-06	79.80	80.00	76.60	77.20	615,783
2020-04-03	80.00	80.00	80.00	77.20	28,845
2020-04-03	80.00	80.00	75.80	77.20	488,355
2020-04-02	81.50	82.70	75.80	77.20	528,118
2020-04-02	81.50	82.70	75.80	79.45	336,014
2020-04-01	79.10	84.00	76.60	79.50	902,325
2020-04-01	79.10	84.00	76.60	84.75	545,126
2020-03-31	78.50	81.90	77.10	79.75	603,879
2020-03-30	79.90	81.20	77.00	79.15	514,837
2020-03-27	83.20	83.20	78.70	82.65	593,924
2020-03-26	81.60	81.60	78.10	81.85	713,623
2020-03-25	71.80	82.00	71.80	71.15	826,541
2020-03-24	63.00	66.50	62.80	62.55	558,951
2020-03-23	60.90	60.90	58.00	59.45	322,699
2020-03-20	50.50	57.50	50.50	51.15	275,697
2020-03-19	59.60	60.00	55.00	61.35	608,941
2020-03-18	73.80	74.80	73.20	73.30	245,023
2020-03-17	76.80	77.20	73.20	73.65	1,510,174
2020-03-16	74.90	74.90	73.20	74.30	576,020
2020-03-13	73.00	74.60	71.50	71.85	426,178
2020-03-12	78.00	78.00	73.40	80.20	624,254
2020-03-11	85.10	85.30	82.60	85.10	298,770
2020-03-10	86.10	86.10	85.00	85.10	287,986
2020-03-09	84.00	85.00	80.90	85.80	456,943
2020-03-06	87.00	88.50	85.00	85.80	370,227
2020-03-05	89.00	89.00	86.10	87.80	639,225
2020-03-04	89.70	90.80	87.40	89.95	386,003
2020-03-03	89.90	90.60	89.30	87.75	309,681
2020-02-28	90.10	90.20	87.10	90.95	591,643
2020-02-27	94.10	94.10	90.30	93.95	616,034
2020-02-26	94.50	94.80	92.00	94.10	419,206
2020-02-25	94.10	95.10	94.10	94.05	142,710
2020-02-24	95.00	95.10	93.80	94.85	227,989
2020-02-21	94.60	96.00	94.40	94.85	398,680
2020-02-20	95.60	95.70	94.30	95.10	326,474
2020-02-19	93.10	94.90	93.10	94.65	439,403
2020-02-18	93.00	93.80	93.00	93.50	460,287
2020-02-17	94.50	96.00	94.20	94.25	346,249
2020-02-14	93.90	94.00	93.40	93.85	324,106
2020-02-13	93.80	94.10	92.50	93.10	745,608
2020-02-12	95.00	95.00	93.30	93.50	764,507
2020-02-11	94.20	94.80	93.30	94.50	741,905
2020-02-10	95.00	96.10	93.30	93.60	682,151
2020-02-07	95.50	95.50	94.20	94.30	419,350
2020-02-06	96.20	96.20	94.90	95.30	540,506
2020-02-05	95.90	96.40	95.80	96.10	315,700
2020-02-04	99.30	99.30	95.80	96.00	955,686
2020-02-03	99.00	99.30	98.10	98.95	517,759
2020-01-31	98.00	99.10	96.80	97.20	637,269
2020-01-30	94.50	97.80	94.50	97.20	386,805
2020-01-29	96.70	97.00	96.40	96.50	295,067
2020-01-28	95.70	96.70	95.40	96.50	584,558
2020-01-27	94.40	95.30	94.30	94.85	477,980
2020-01-24	95.00	95.80	95.00	95.55	277,505
2020-01-23	94.50	95.70	94.40	94.55	358,771
2020-01-22	93.80	95.90	93.80	95.05	499,350
2020-01-21	95.30	95.40	93.50	94.00	468,155
2020-01-20	95.80	96.70	95.00	95.35	601,247
2020-01-17	94.80	97.30	94.80	96.95	576,321
2020-01-16	94.20	95.00	93.60	94.70	798,263
2020-01-15	94.40	94.40	92.20	93.30	644,844
2020-01-14	94.00	94.30	94.00	94.20	388,659
2020-01-13	92.80	94.00	92.40	93.70	722,184
2020-01-10	92.00	92.80	92.00	92.70	379,273
2020-01-09	92.20	92.40	92.00	92.25	460,775
2020-01-08	92.40	92.50	92.00	92.20	598,440
2020-01-07	92.20	92.50	91.00	92.35	431,156
2020-01-06	92.20	92.50	91.60	92.35	445,627
2020-01-03	92.10	92.50	91.70	92.25	340,648
2020-01-02	91.80	91.80	91.00	91.80	507,748
2019-12-31	91.80	91.80	91.00	91.25	182,207
2019-12-30	90.50	91.40	90.40	90.70	270,086
2019-12-27	90.80	91.80	90.60	91.45	176,435
2019-12-24	91.30	91.80	90.80	91.20	462,578
2019-12-23	92.00	92.00	90.10	90.35	515,494
2019-12-20	91.60	91.80	90.70	91.00	834,012
2019-12-19	91.00	91.70	90.10	90.60	859,685
2019-12-18	91.10	91.80	89.80	90.35	644,234
2019-12-17	92.00	92.00	90.40	91.20	982,079
2019-12-16	90.20	92.00	90.20	91.85	953,101
2019-12-13	90.20	90.60	88.90	90.25	1,186,839
2019-12-12	89.00	89.00	87.70	88.10	551,153
2019-12-11	89.80	89.80	88.00	88.85	493,547
2019-12-10	89.60	91.80	89.00	89.65	870,317
2019-12-09	89.60	89.70	88.10	89.25	1,301,658
2019-12-06	88.70	88.70	87.80	88.20	413,523
2019-12-05	88.30	88.90	87.90	88.25	434,995
2019-12-04	88.40	88.90	88.00	88.25	402,950
2019-12-03	88.10	88.80	87.80	88.45	505,391
2019-11-29	88.10	89.00	88.10	88.65	646,032
2019-11-28	88.20	88.40	88.10	88.20	1,006,721
2019-11-27	88.20	88.20	87.80	88.20	629,930
2019-11-26	87.40	87.80	87.00	87.35	1,192,773
2019-11-25	87.90	88.40	87.30	87.50	812,485
2019-11-22	87.80	88.40	87.80	88.05	461,042
2019-11-21	88.50	89.10	87.70	88.05	241,269
2019-11-20	89.00	89.30	88.60	89.00	343,911
2019-11-19	89.30	89.50	88.70	89.10	454,089
2019-11-18	89.80	89.80	88.70	88.75	633,524
2019-11-15	89.30	89.50	89.00	89.45	645,058
2019-11-14	89.80	90.00	88.90	89.05	389,597
2019-11-13	90.60	90.60	89.80	90.15	309,382
2019-11-12	89.80	90.90	89.80	90.50	725,634
2019-11-11	89.80	91.10	89.80	90.65	761,067
2019-11-08	90.20	90.20	89.80	89.90	489,225
2019-11-07	90.20	90.20	89.90	90.15	562,695
2019-11-06	90.40	90.40	90.00	90.25	556,991
2019-11-05	89.80	90.40	89.20	89.75	1,650,064
2019-11-04	90.40	90.40	88.90	89.00	597,986
2019-11-01	90.30	90.30	88.50	88.50	0
2019-10-31	90.30	90.30	88.30	88.50	504,398
2019-10-30	90.30	90.30	89.80	90.30	444,463
2019-10-29	90.30	90.30	90.20	90.50	544,113
2019-10-28	89.90	91.30	89.40	90.50	459,364
2019-10-25	89.50	89.70	89.10	89.55	656,753
2019-10-24	89.50	89.70	89.40	89.65	458,431
2019-10-23	89.70	89.70	88.80	89.70	720,586
2019-10-22	89.70	89.70	89.30	89.50	606,079
2019-10-21	89.70	89.70	89.00	89.40	497,233
2019-10-18	89.80	89.80	89.40	89.45	447,625
2019-10-17	89.70	89.90	89.00	89.60	599,636
2019-10-16	89.50	89.50	89.10	89.35	939,632
2019-10-15	88.40	89.90	88.40	89.75	313,304
2019-10-14	88.40	89.30	88.40	89.00	225,105
2019-10-11	87.80	89.40	87.60	88.95	549,757
2019-10-10	87.60	88.00	87.30	87.75	245,487
2019-10-09	88.70	88.70	87.30	87.75	377,756
2019-10-08	88.60	88.70	87.50	87.80	457,982
2019-10-07	88.20	88.70	87.70	88.35	388,446
2019-10-04	88.00	88.50	87.90	88.30	245,770
2019-10-03	87.50	88.60	87.50	88.30	181,974
2019-10-02	88.80	88.90	87.50	88.15	583,346
2019-10-01	87.10	88.25	87.10	88.25	0
2019-09-30	87.10	88.80	87.10	88.25	901,306
2019-09-27	87.30	87.60	87.00	87.35	632,062
2019-09-26	87.20	87.60	87.00	87.15	607,819
2019-09-25	87.10	87.60	87.00	87.20	350,303
2019-09-24	88.30	88.40	86.00	86.20	399,757
2019-09-23	87.90	88.60	87.90	88.10	638,288
2019-09-20	87.80	88.90	87.50	87.75	763,964
2019-09-19	87.90	88.90	87.80	88.60	657,190
2019-09-18	87.10	88.80	86.30	87.55	467,501
2019-09-17	87.00	87.00	86.10	86.45	172,312
2019-09-16	87.90	87.90	84.30	86.25	411,632
2019-09-13	87.60	88.70	87.60	88.30	299,551
2019-09-12	87.60	88.00	86.50	87.70	709,386
2019-09-11	87.20	87.50	87.20	87.60	405,296
2019-09-10	87.20	87.50	87.00	87.20	416,787
2019-09-09	87.30	87.80	86.90	87.10	227,648
2019-09-06	88.00	88.00	87.50	87.60	481,308
2019-09-05	86.70	87.60	86.70	87.10	417,708
2019-09-04	87.60	87.70	85.60	87.45	406,525
2019-09-03	87.70	87.70	86.30	86.70	197,793
2019-08-30	86.00	87.60	86.00	87.50	318,080
2019-08-29	87.60	87.70	87.30	87.05	229,297
2019-08-28	87.70	87.70	86.80	87.05	375,274
2019-08-27	86.80	87.60	86.10	87.55	635,650
2019-08-23	86.70	87.00	86.70	85.70	292,265
2019-08-22	84.90	86.70	83.60	85.70	670,289
2019-08-21	85.10	85.40	84.60	85.20	435,120
2019-08-20	86.40	86.70	85.40	85.55	627,276
2019-08-19	87.70	87.70	86.90	87.25	349,205
2019-08-16	87.50	87.70	86.40	87.45	285,199
2019-08-15	87.80	88.60	86.00	86.10	589,848
2019-08-14	88.30	88.60	87.70	87.80	395,666
2019-08-13	88.80	88.80	87.30	88.25	376,750
2019-08-12	88.80	88.80	88.30	88.65	487,615
2019-08-09	88.90	88.90	88.50	88.80	399,829
2019-08-08	87.50	88.80	87.50	88.65	294,610
2019-08-07	85.70	87.70	85.70	87.25	554,404
2019-08-06	85.80	86.40	85.60	86.00	1,006,287
2019-08-05	86.10	86.40	84.80	85.05	600,070
2019-08-02	88.20	88.20	86.00	86.20	588,896
2019-08-01	88.00	89.00	88.00	88.25	396,803
2019-07-31	87.90	88.70	87.60	88.20	588,916
2019-07-30	88.40	88.70	87.50	88.00	712,684
2019-07-29	89.70	89.70	88.50	88.70	477,250
2019-07-26	89.30	89.70	88.60	89.20	407,206
2019-07-25	89.40	90.00	88.70	88.65	968,410
2019-07-24	92.10	92.10	89.00	89.60	1,138,495
2019-07-23	92.10	92.10	91.60	92.10	371,817
2019-07-22	92.20	92.20	91.30	92.05	409,217
2019-07-19	91.30	92.20	91.30	91.90	449,906
2019-07-18	93.10	93.30	91.00	91.60	559,775
2019-07-17	94.10	94.10	93.60	93.85	460,878
2019-07-16	93.20	93.90	93.20	93.65	449,054
2019-07-15	93.10	94.00	93.10	93.65	358,617
2019-07-12	93.40	94.00	93.10	93.30	383,415
2019-07-11	93.60	94.80	93.40	93.70	336,465
2019-07-10	94.00	94.50	93.40	94.30	525,646
2019-07-09	94.80	94.80	94.10	94.75	343,158
2019-07-08	94.10	94.80	93.80	94.15	294,529
2019-07-05	95.30	95.30	94.40	94.60	414,119
2019-07-04	95.70	95.70	94.00	95.30	219,940
2019-07-03	93.70	95.50	93.70	95.20	638,665
2019-07-02	94.90	95.00	93.70	93.85	510,057
2019-07-01	95.00	95.00	93.80	94.35	936,938
2019-06-28	94.40	94.80	94.00	94.10	270,651
2019-06-27	94.30	95.00	94.30	94.40	141,512
2019-06-26	94.90	94.90	94.20	94.40	480,887
2019-06-25	94.60	95.00	94.10	94.75	301,158
2019-06-24	96.00	96.00	93.90	94.35	566,781
2019-06-21	95.30	96.00	95.00	95.90	254,669
2019-06-20	95.00	96.00	94.20	95.90	520,054
2019-06-19	94.90	94.90	93.80	94.35	472,003
2019-06-18	94.30	94.50	93.70	94.20	304,851
2019-06-17	95.20	95.20	93.40	93.60	520,067
2019-06-14	95.60	95.70	94.90	94.85	552,558
2019-06-13	95.40	96.00	94.30	94.50	419,401
2019-06-12	94.90	95.80	94.60	94.75	309,609
2019-06-11	96.30	96.30	94.90	95.30	353,009
2019-06-10	96.00	96.20	95.60	95.80	383,362
2019-06-07	94.60	96.00	94.60	95.80	586,592
2019-06-06	93.50	94.50	93.50	94.35	373,963
2019-06-05	93.70	94.50	93.70	94.35	505,178
2019-06-04	92.20	93.40	92.20	93.15	507,906
2019-05-31	94.70	94.70	92.30	94.05	444,133
2019-05-30	93.80	93.80	93.00	94.05	510,886
2019-05-29	93.70	94.40	93.20	93.85	612,000
2019-05-28	91.50	96.30	91.50	93.30	1,215,398
2019-05-24	91.50	92.80	91.50	92.40	410,947
2019-05-23	92.40	93.20	91.60	91.85	344,951
2019-05-22	93.30	93.50	92.50	93.10	345,143
2019-05-21	92.50	93.50	92.50	93.00	487,355
2019-05-20	93.60	93.60	92.50	92.90	465,060
2019-05-17	93.60	93.60	93.10	93.45	747,584
2019-05-16	92.00	93.60	92.00	93.50	666,626
2019-05-15	93.00	93.60	92.60	93.55	515,709
2019-05-14	93.10	93.50	92.30	93.05	399,004
2019-05-13	92.00	93.10	92.00	92.80	781,792
2019-05-10	92.80	93.10	92.00	92.60	414,129
2019-05-09	93.00	93.20	91.70	92.00	454,867
2019-05-08	92.40	93.10	92.40	93.10	396,436
2019-05-07	91.90	92.50	91.70	92.25	405,699

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