Sigmaroc. Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	66.70	68.40	66.70	68.30	3,555,856
2024-05-02	66.40	66.90	65.70	66.70	2,618,729
2024-05-01	65.10	66.70	64.30	66.50	5,694,896
2024-04-30	65.10	66.60	64.70	65.20	2,245,274
2024-04-29	64.80	65.20	64.00	65.10	720,052
2024-04-26	64.30	64.80	63.90	64.80	518,050
2024-04-25	64.20	65.10	63.20	64.20	1,207,940
2024-04-24	65.40	65.40	64.30	65.00	1,876,468
2024-04-23	65.40	66.60	65.20	65.50	5,202,816
2024-04-22	63.50	65.60	63.40	65.60	5,167,035
2024-04-19	62.20	63.60	62.00	63.20	1,945,662
2024-04-18	62.00	63.10	62.00	62.80	903,038
2024-04-17	64.00	64.00	62.00	62.10	1,735,305
2024-04-16	63.40	63.40	61.70	62.70	3,393,249
2024-04-15	64.40	64.80	63.30	63.60	1,939,542
2024-04-12	64.00	64.90	63.70	64.40	1,766,939
2024-04-11	64.00	64.50	63.40	63.80	2,048,166
2024-04-10	65.80	66.20	63.10	64.20	2,434,220
2024-04-09	67.00	67.50	65.60	65.60	3,489,551
2024-04-08	66.00	68.40	65.10	67.10	8,668,440
2024-04-05	66.00	66.00	64.60	65.50	5,023,670
2024-04-04	67.00	67.00	65.00	65.70	2,942,139
2024-04-03	66.90	67.80	66.50	66.50	1,589,535
2024-04-02	69.00	69.00	67.00	67.00	1,881,458
2024-04-01	68.00	68.00	68.00	68.00	0
2024-03-29	68.00	68.00	68.00	68.00	0
2024-03-28	67.60	70.00	67.20	68.00	4,890,213
2024-03-27	66.00	68.40	65.80	67.40	4,264,754
2024-03-26	65.00	67.20	63.40	65.60	7,868,234
2024-03-25	65.00	65.00	63.00	64.40	4,664,837
2024-03-22	65.60	65.60	62.80	63.60	3,255,087
2024-03-21	65.00	65.00	63.20	63.20	2,322,611
2024-03-20	66.00	66.00	62.60	64.40	2,933,893
2024-03-19	65.20	65.20	63.40	63.80	1,233,774
2024-03-18	68.00	68.00	64.20	65.00	6,935,823
2024-03-15	69.00	69.00	67.00	67.60	1,589,967
2024-03-14	69.00	69.40	67.00	67.80	2,399,647
2024-03-13	70.00	70.00	68.60	68.80	2,909,346
2024-03-12	70.00	70.00	68.40	69.20	722,424
2024-03-11	69.80	69.80	68.40	68.60	1,710,837
2024-03-08	68.60	70.60	68.60	70.40	2,538,957
2024-03-07	68.20	69.40	68.20	68.80	5,087,461
2024-03-06	68.00	68.60	67.20	68.00	1,602,623
2024-03-05	69.00	69.80	67.60	67.80	6,279,410
2024-03-04	65.60	69.20	65.60	69.00	10,057,597
2024-03-01	64.40	65.40	63.80	65.40	4,264,317
2024-02-29	63.40	64.40	63.40	63.80	4,566,829
2024-02-28	63.60	64.20	63.40	63.80	1,554,688
2024-02-27	64.40	64.40	63.40	64.00	2,277,318
2024-02-26	65.00	65.00	64.00	64.40	1,367,894
2024-02-23	64.60	64.60	64.00	64.40	643,416
2024-02-22	65.00	65.00	64.00	64.60	4,943,934
2024-02-21	64.40	65.20	64.00	64.80	2,305,615
2024-02-20	65.20	65.20	64.60	64.60	669,775
2024-02-19	65.40	65.40	64.20	64.80	1,455,510
2024-02-16	65.00	65.20	64.40	65.00	1,162,210
2024-02-15	65.00	65.00	64.40	64.60	1,377,524
2024-02-14	64.60	65.40	64.60	65.00	2,029,678
2024-02-13	64.60	65.60	64.00	64.60	662,769
2024-02-12	64.60	65.40	64.40	65.00	1,148,804
2024-02-09	64.40	66.00	63.20	65.20	2,842,793
2024-02-08	66.00	66.00	64.20	64.40	1,053,846
2024-02-07	66.00	66.00	64.60	65.00	5,146,079
2024-02-06	64.80	66.00	64.00	65.80	1,187,201
2024-02-05	64.40	65.00	63.80	64.20	2,373,092
2024-02-02	64.40	65.20	63.80	64.80	1,148,903
2024-02-01	66.00	66.00	64.40	64.60	8,202,684
2024-01-31	65.00	65.40	64.00	65.00	3,670,909
2024-01-30	63.00	65.20	63.00	65.00	1,428,253
2024-01-29	65.00	65.00	63.20	63.20	3,749,475
2024-01-26	63.00	64.80	63.00	64.60	3,109,291
2024-01-25	63.00	63.40	61.60	63.00	5,235,411
2024-01-24	65.00	65.00	62.20	62.20	4,449,509
2024-01-23	61.40	64.20	61.40	63.40	5,156,567
2024-01-22	60.40	62.80	60.40	61.60	7,349,265
2024-01-19	59.60	61.80	59.20	60.80	6,000,891
2024-01-18	57.00	59.80	57.00	59.80	4,259,574
2024-01-17	57.00	57.00	56.20	56.60	1,187,048
2024-01-16	58.00	58.40	56.40	57.00	1,222,645
2024-01-15	56.60	56.80	56.20	56.60	631,191
2024-01-12	57.00	57.00	56.40	56.80	3,106,406
2024-01-11	57.40	58.00	54.80	56.00	1,147,676
2024-01-10	58.00	59.00	57.20	57.40	1,317,590
2024-01-09	57.60	58.60	56.80	58.20	3,946,323
2024-01-08	58.00	59.00	54.80	56.40	4,227,690
2024-01-05	55.00	57.40	54.00	56.80	1,712,685
2024-01-04	53.40	55.80	53.40	55.00	5,218,484
2024-01-03	54.00	54.20	53.00	53.00	534,128
2024-01-02	54.00	54.80	53.60	54.20	481,531
2024-01-01	53.40	53.40	53.40	53.40	0
2023-12-29	53.80	53.80	53.40	53.40	101,967
2023-12-28	53.80	53.80	52.60	53.60	150,880
2023-12-27	54.00	54.20	53.00	53.60	403,145
2023-12-26	53.80	53.80	53.80	53.80	0
2023-12-25	53.80	53.80	53.80	53.80	0
2023-12-22	53.40	54.00	53.00	53.80	143,657
2023-12-21	52.80	53.80	52.60	53.80	392,098
2023-12-20	52.00	54.00	51.60	53.00	851,219
2023-12-19	50.40	51.80	50.20	51.40	1,721,144
2023-12-18	49.00	51.80	49.00	50.20	1,598,641
2023-12-15	47.50	51.60	47.50	49.50	4,501,787
2023-12-14	48.60	49.00	48.20	48.50	755,639
2023-12-13	48.40	49.00	47.90	47.90	415,358
2023-12-12	48.60	49.50	48.60	48.60	690,579
2023-12-11	48.30	49.00	48.00	48.90	1,130,763
2023-12-08	48.00	49.40	48.00	48.40	577,024
2023-12-07	49.50	49.50	47.90	48.50	491,014
2023-12-06	46.50	48.00	46.50	47.80	1,986,903
2023-12-05	47.00	47.70	46.00	47.00	1,356,679
2023-12-04	48.00	48.90	47.00	47.20	588,174
2023-12-01	47.70	48.70	47.10	48.30	524,813
2023-11-30	47.40	48.00	47.30	47.50	2,062,324
2023-11-29	45.60	47.40	45.50	47.00	3,954,212
2023-11-28	45.00	46.00	44.50	45.70	6,273,145
2023-11-27	45.70	46.00	43.00	45.00	13,051,310
2023-11-24	47.00	47.00	45.10	45.20	1,680,091
2023-11-23	51.00	51.00	46.00	46.50	4,755,966
2023-11-22	50.20	50.20	50.20	50.20	0
2023-11-21	51.00	51.20	50.00	50.20	95,302
2023-11-20	51.40	52.00	51.00	51.00	144,801
2023-11-17	51.60	51.80	50.80	51.60	125,744
2023-11-16	52.80	52.80	51.00	51.40	129,023
2023-11-15	51.00	53.60	50.40	52.80	376,738
2023-11-14	49.60	51.40	49.60	51.40	926,175
2023-11-13	50.20	50.20	49.60	49.90	223,153
2023-11-10	49.20	50.00	48.20	50.00	166,807
2023-11-09	49.90	49.90	48.10	49.40	612,975
2023-11-08	48.90	50.20	48.90	49.40	468,140
2023-11-07	49.50	49.80	48.20	48.80	247,971
2023-11-06	49.90	49.90	49.10	49.40	226,922
2023-11-03	49.10	50.80	48.90	50.40	6,122,711
2023-11-02	48.60	51.00	48.00	49.00	1,565,407
2023-11-01	48.70	48.90	48.50	48.90	75,425
2023-10-31	47.70	48.90	47.70	48.60	345,069
2023-10-30	49.00	49.00	46.70	48.20	1,091,630
2023-10-27	48.40	49.20	48.20	48.20	116,363
2023-10-26	49.00	49.00	48.30	48.30	675,085
2023-10-25	49.60	49.60	48.70	49.00	165,788
2023-10-24	49.70	50.00	49.50	49.50	323,150
2023-10-23	49.70	49.80	49.00	49.70	1,508,332
2023-10-20	50.00	50.40	49.00	49.70	1,750,215
2023-10-19	49.20	49.20	48.40	48.90	1,668,270
2023-10-18	51.60	51.60	48.10	49.00	4,127,559
2023-10-17	51.20	51.60	49.10	49.40	1,757,739
2023-10-16	51.60	51.60	50.80	51.20	272,909
2023-10-13	52.00	52.00	51.40	51.40	270,509
2023-10-12	52.40	52.80	52.20	52.20	151,177
2023-10-11	53.00	53.00	52.40	52.40	309,734
2023-10-10	53.00	53.60	52.60	53.00	2,299,229
2023-10-09	53.00	53.40	52.60	52.60	894,366
2023-10-06	52.80	53.60	52.60	53.60	980,040
2023-10-05	51.80	53.20	51.80	52.80	1,880,994
2023-10-04	52.00	52.00	51.40	51.40	144,413
2023-10-03	53.40	53.40	51.20	52.20	512,422
2023-10-02	53.80	53.80	52.40	52.60	566,542
2023-09-29	53.00	54.60	53.00	54.00	625,423
2023-09-28	56.00	56.00	52.20	53.00	1,579,022
2023-09-27	55.20	55.20	53.40	53.40	352,063
2023-09-26	55.00	55.60	55.00	55.00	740,531
2023-09-25	57.00	57.00	55.20	55.80	217,121
2023-09-22	56.60	56.60	56.00	56.00	2,171,854
2023-09-21	57.00	57.60	56.60	56.60	534,900
2023-09-20	57.40	57.60	56.40	56.80	711,477
2023-09-19	56.60	57.80	56.60	57.80	362,093
2023-09-18	57.80	57.80	56.20	56.60	1,881,693
2023-09-15	56.00	57.80	56.00	57.00	279,580
2023-09-14	55.40	56.00	55.40	55.60	874,636
2023-09-13	56.20	56.20	55.00	55.00	894,219
2023-09-12	57.60	57.60	56.20	56.20	163,875
2023-09-11	57.00	57.20	56.20	56.20	428,448
2023-09-08	57.00	57.60	55.80	56.80	427,778
2023-09-07	54.00	58.00	54.00	58.00	1,822,121
2023-09-06	53.40	54.00	53.00	54.00	2,704,464
2023-09-05	54.00	55.00	53.20	53.80	1,082,591
2023-09-04	54.00	54.60	53.00	54.00	679,365
2023-09-01	55.00	55.00	53.40	54.40	346,322
2023-08-31	56.60	56.60	54.00	55.00	342,760
2023-08-30	55.00	56.00	54.80	55.00	303,609
2023-08-29	56.00	56.20	55.00	55.00	816,265
2023-08-28	55.40	55.40	55.40	55.40	0
2023-08-25	55.00	55.60	54.80	55.40	863,721
2023-08-24	55.20	55.20	54.00	55.00	1,211,894
2023-08-23	55.60	55.60	55.20	55.20	45,568
2023-08-22	55.60	56.00	55.20	55.20	381,005
2023-08-21	56.20	56.20	55.80	55.80	94,117
2023-08-18	57.00	57.00	56.20	56.20	151,464
2023-08-17	57.60	57.60	56.00	56.20	150,500
2023-08-16	56.20	58.80	56.00	56.60	1,647,781
2023-08-15	56.60	56.60	56.00	56.40	298,547
2023-08-14	58.00	58.20	56.40	56.80	325,966
2023-08-11	59.60	59.60	57.60	58.20	162,290
2023-08-10	58.40	58.60	58.00	58.40	434,649
2023-08-09	59.00	59.00	58.00	58.00	329,965
2023-08-08	59.00	59.80	59.00	59.40	139,903
2023-08-07	59.40	59.40	59.00	59.00	275,641
2023-08-04	59.80	60.00	59.00	60.00	683,462
2023-08-03	59.60	60.00	59.60	60.00	349,146
2023-08-02	60.00	60.00	59.60	59.80	176,665
2023-08-01	59.60	60.00	59.60	60.00	477,432
2023-07-31	60.20	60.20	59.60	59.60	185,434
2023-07-28	60.00	60.00	59.60	60.00	503,572
2023-07-27	60.20	60.20	59.60	59.80	264,188
2023-07-26	61.00	61.00	60.00	60.00	973,089
2023-07-25	64.00	64.00	61.20	61.20	723,554
2023-07-24	62.60	63.80	62.00	62.20	458,638
2023-07-21	63.40	63.40	62.20	62.40	268,562
2023-07-20	61.40	63.40	61.20	62.20	1,181,116
2023-07-19	58.60	61.60	58.60	61.20	1,163,391
2023-07-18	57.80	58.80	57.60	58.60	194,723
2023-07-17	58.00	58.40	57.80	57.80	308,396
2023-07-14	57.00	58.80	57.00	58.20	583,083
2023-07-13	55.80	57.00	55.60	57.00	469,033
2023-07-12	54.80	55.80	54.80	55.80	498,660
2023-07-11	53.80	55.40	53.80	54.60	173,654
2023-07-10	54.40	54.40	53.60	54.00	361,363
2023-07-07	54.00	55.80	54.00	54.60	155,239
2023-07-06	55.00	55.20	53.80	54.00	422,281
2023-07-05	56.00	56.00	55.00	55.00	232,509
2023-07-04	56.40	56.40	55.40	55.60	460,024
2023-07-03	57.00	57.80	56.00	56.00	924,738
2023-06-30	59.00	59.00	56.40	57.20	311,056
2023-06-29	58.00	58.00	56.60	56.80	352,781
2023-06-28	57.00	57.40	56.40	57.40	341,242
2023-06-27	56.60	58.00	56.40	57.00	698,764
2023-06-26	58.40	59.40	55.40	56.00	768,207
2023-06-23	60.00	60.00	58.20	59.40	368,891
2023-06-22	59.00	59.40	58.80	59.40	617,226
2023-06-21	59.80	59.80	58.40	58.40	638,314
2023-06-20	58.60	59.00	58.00	58.60	295,857
2023-06-19	59.80	59.80	58.20	58.60	1,854,240
2023-06-16	58.60	58.80	58.00	58.20	1,475,923
2023-06-15	60.00	60.40	59.00	59.40	363,202
2023-06-14	59.60	59.60	59.00	59.00	1,002,479
2023-06-13	60.00	60.00	59.40	59.80	218,856
2023-06-12	61.00	61.00	60.00	60.00	155,081
2023-06-09	60.00	60.60	60.00	60.40	1,643,068
2023-06-08	61.00	61.00	60.00	60.20	254,321
2023-06-07	62.40	62.40	60.80	61.00	628,199
2023-06-06	63.00	63.00	60.60	61.00	503,311
2023-06-05	61.80	62.60	60.60	61.20	1,121,123
2023-06-02	60.00	61.80	59.00	61.60	246,598
2023-06-01	59.40	60.00	58.20	60.00	291,085
2023-05-31	58.00	60.00	57.80	59.20	346,975
2023-05-30	58.00	58.40	57.80	58.20	474,865
2023-05-29	58.00	58.00	58.00	58.00	0
2023-05-26	58.80	58.80	57.00	58.00	269,532
2023-05-25	59.60	59.60	58.00	58.00	456,949
2023-05-24	59.80	60.60	58.20	59.60	927,974
2023-05-23	61.80	61.80	59.80	59.80	512,658
2023-05-22	60.20	60.60	60.00	60.40	305,683
2023-05-19	60.40	60.60	59.60	60.60	322,132
2023-05-18	61.00	61.20	59.60	59.80	273,640
2023-05-17	64.00	64.00	60.60	61.00	468,760
2023-05-16	62.40	62.40	61.20	61.20	668,268
2023-05-15	62.40	62.80	62.00	62.20	1,212,835
2023-05-12	63.00	63.00	62.20	62.20	475,490
2023-05-11	62.60	62.80	62.00	62.60	1,413,296
2023-05-10	62.40	62.40	61.40	62.20	312,056
2023-05-09	63.00	63.00	62.00	62.00	2,039,278
2023-05-08	63.00	63.00	63.00	63.00	0
2023-05-05	62.80	63.00	61.20	63.00	649,683
2023-05-04	61.80	63.60	61.80	62.40	3,719,202
2023-05-03	60.00	61.80	60.00	61.20	3,306,349
2023-05-02	56.80	61.60	56.00	61.00	5,453,500
2023-05-01	56.00	56.00	56.00	56.00	0
2023-04-28	57.00	57.00	55.80	56.00	1,553,812
2023-04-27	56.20	56.60	55.40	55.60	1,129,150
2023-04-26	58.40	58.40	54.80	55.80	1,687,099
2023-04-25	54.80	58.20	54.60	56.60	2,555,925
2023-04-24	54.40	54.60	54.20	54.20	742,615
2023-04-21	55.00	55.00	54.20	54.80	462,472
2023-04-20	55.40	55.40	54.40	55.20	344,642
2023-04-19	55.20	55.40	55.00	55.00	315,754
2023-04-18	55.40	55.40	54.80	55.40	350,821
2023-04-17	55.60	55.60	55.20	55.40	184,874
2023-04-14	55.20	55.40	55.20	55.20	198,502
2023-04-13	55.40	55.40	55.00	55.40	882,608
2023-04-12	54.80	55.00	54.60	54.60	992,121
2023-04-11	55.00	55.40	54.60	55.00	805,892
2023-04-10	54.60	54.60	54.60	54.60	0
2023-04-07	54.60	54.60	54.60	54.60	0
2023-04-06	54.00	54.60	54.00	54.60	304,845
2023-04-05	54.40	54.80	53.00	53.60	659,602
2023-04-04	54.80	54.80	54.40	54.60	1,905,225
2023-04-03	53.80	55.00	53.80	54.60	1,642,226
2023-03-31	53.00	53.80	52.60	52.80	3,242,203
2023-03-30	51.00	53.00	51.00	52.80	2,995,315
2023-03-29	53.00	53.40	51.40	51.40	1,550,811
2023-03-28	54.20	54.20	53.20	53.20	1,249,721
2023-03-27	55.00	55.00	53.40	54.00	2,247,139
2023-03-24	52.80	54.00	52.80	53.80	486,928
2023-03-23	54.00	54.40	54.00	54.00	328,292
2023-03-22	54.00	54.40	53.40	53.40	286,446
2023-03-21	52.60	54.80	52.00	54.60	2,046,619
2023-03-20	53.00	53.20	52.00	52.20	949,948
2023-03-17	54.80	54.80	53.00	53.00	158,493
2023-03-16	54.00	55.00	54.00	54.40	234,927
2023-03-15	56.80	56.80	53.60	53.60	771,896
2023-03-14	55.20	55.20	54.40	54.80	2,220,726
2023-03-13	55.60	55.60	54.40	54.40	1,325,716
2023-03-10	55.80	56.00	55.00	56.00	603,830
2023-03-09	56.20	56.20	55.00	56.00	277,316
2023-03-08	56.00	56.00	55.00	55.80	2,913,180
2023-03-07	57.00	57.00	55.40	56.00	426,165
2023-03-06	56.80	57.00	56.60	57.00	1,168,763
2023-03-03	57.00	57.00	56.40	56.60	365,193
2023-03-02	57.00	57.00	56.60	56.80	744,364
2023-03-01	56.80	57.00	56.80	57.00	275,654
2023-02-28	56.40	57.80	56.40	56.60	353,659
2023-02-27	57.00	57.00	55.20	56.00	4,822,976
2023-02-24	56.80	57.00	56.60	56.60	714,022
2023-02-23	54.60	58.00	54.60	56.80	5,669,521
2023-02-22	53.00	53.00	52.80	53.00	773,621
2023-02-21	54.40	54.40	53.40	53.60	509,069
2023-02-20	55.00	55.80	55.00	55.00	268,333
2023-02-17	56.00	57.00	56.00	56.00	160,529
2023-02-16	56.40	56.40	55.20	55.20	248,370
2023-02-15	57.00	57.00	56.60	57.00	203,976
2023-02-14	58.60	58.60	57.00	57.20	341,154
2023-02-13	59.00	59.00	58.60	59.00	222,814
2023-02-10	59.20	59.40	58.20	58.60	2,102,029
2023-02-09	59.60	59.80	59.40	59.80	151,060
2023-02-08	60.00	60.40	59.80	59.80	201,956
2023-02-07	60.00	60.00	59.80	60.00	131,725
2023-02-06	60.20	60.20	59.00	60.20	343,446
2023-02-03	58.00	61.60	58.00	61.00	997,374
2023-02-02	59.00	59.00	57.20	58.00	4,646,193
2023-02-01	59.40	59.40	58.40	58.80	1,091,826
2023-01-31	58.20	60.00	56.40	59.40	4,862,888
2023-01-30	57.20	57.20	57.00	57.00	133,388
2023-01-27	58.40	58.40	57.00	57.60	345,702
2023-01-26	59.00	59.00	58.00	58.00	357,162
2023-01-25	58.20	59.00	58.20	58.80	321,739
2023-01-24	58.00	58.60	56.60	56.60	182,876
2023-01-23	58.40	58.60	57.40	57.80	96,645
2023-01-20	58.00	58.20	57.20	58.20	812,289
2023-01-19	59.00	59.60	56.40	57.00	447,508
2023-01-18	60.60	60.60	58.00	58.00	435,791
2023-01-17	60.80	61.80	60.40	60.40	297,253
2023-01-16	59.00	61.40	59.00	61.00	329,524
2023-01-13	56.00	59.20	55.80	59.20	403,378
2023-01-12	56.00	56.60	55.80	56.20	363,094
2023-01-11	56.00	56.00	55.80	56.00	61,594
2023-01-10	55.80	56.20	55.60	55.60	201,135
2023-01-09	56.60	56.80	55.80	56.00	720,483
2023-01-06	56.00	56.00	55.40	55.80	236,530
2023-01-05	56.00	56.00	55.40	55.80	165,495
2023-01-04	55.80	55.80	55.60	55.80	157,282
2023-01-03	55.60	56.00	55.20	56.00	266,320
2023-01-02	55.60	55.60	55.60	55.60	0
2022-12-30	55.60	55.60	55.20	55.60	48,752
2022-12-29	55.80	55.80	55.00	55.60	125,688
2022-12-28	55.00	56.00	55.00	56.00	66,638
2022-12-27	55.40	55.40	55.40	55.40	0
2022-12-26	55.40	55.40	55.40	55.40	0
2022-12-23	56.00	56.80	55.40	55.40	115,053
2022-12-22	54.80	56.00	54.40	55.80	682,370
2022-12-21	54.20	55.00	54.00	54.60	237,337
2022-12-20	54.80	55.20	54.00	54.00	283,424
2022-12-19	55.00	55.40	54.20	55.00	192,582
2022-12-16	56.60	56.60	52.60	53.60	608,484
2022-12-15	55.80	57.00	55.60	56.00	734,764
2022-12-14	57.00	57.00	55.80	55.80	668,052
2022-12-13	57.00	57.60	56.60	57.60	614,371
2022-12-12	55.40	57.80	55.40	56.80	2,028,082
2022-12-09	53.20	55.00	53.20	55.00	70,825
2022-12-08	53.80	54.20	52.20	53.40	496,973
2022-12-07	53.00	53.00	52.20	52.20	206,602
2022-12-06	53.80	53.80	52.20	53.00	225,255
2022-12-05	54.20	54.20	53.60	53.80	296,761
2022-12-02	53.80	54.60	53.80	54.00	154,913
2022-12-01	54.00	55.40	54.00	54.00	288,611
2022-11-30	53.60	54.60	53.20	54.40	608,642
2022-11-29	53.60	53.60	52.80	52.80	302,362
2022-11-28	51.20	54.00	51.20	53.20	585,596
2022-11-25	49.70	51.00	49.70	51.00	1,578,939
2022-11-24	49.60	50.00	49.60	49.60	115,571
2022-11-23	50.00	50.00	49.20	49.60	100,367
2022-11-22	49.90	49.90	49.00	49.80	344,080
2022-11-21	50.40	51.00	49.60	49.70	468,086
2022-11-18	49.60	51.00	49.60	50.80	304,757
2022-11-17	49.80	49.80	49.50	49.80	232,680
2022-11-16	50.60	50.80	49.50	49.80	674,587
2022-11-15	51.00	51.00	50.20	51.00	181,463
2022-11-14	52.20	52.80	51.00	51.20	280,476
2022-11-11	52.40	52.40	51.00	52.00	1,369,549
2022-11-10	50.00	51.80	49.40	51.00	1,319,707
2022-11-09	51.40	51.60	48.80	49.70	593,829
2022-11-08	51.80	51.80	51.40	51.60	371,187
2022-11-07	50.40	52.00	49.80	51.60	3,154,781
2022-11-04	48.20	50.80	48.20	50.00	3,253,282
2022-11-03	47.50	47.90	47.20	47.90	229,813
2022-11-02	47.80	48.00	47.50	47.50	3,629,797
2022-11-01	47.40	48.40	47.40	48.00	718,942
2022-10-31	47.70	48.20	46.80	47.00	1,058,081
2022-10-28	49.70	49.70	47.00	47.50	2,228,986
2022-10-27	45.80	49.00	45.80	48.50	2,709,251
2022-10-26	44.00	45.90	44.00	45.90	2,889,472
2022-10-25	43.00	44.00	42.70	44.00	1,377,049
2022-10-24	43.90	43.90	42.20	42.20	1,132,330
2022-10-21	44.50	44.50	41.60	43.00	856,060
2022-10-20	43.00	45.70	43.00	44.20	3,745,742
2022-10-19	42.10	42.50	41.80	42.50	997,574
2022-10-18	39.60	42.50	39.20	42.10	2,105,483
2022-10-17	38.00	39.10	37.00	39.00	1,813,341
2022-10-14	38.40	38.50	37.10	37.40	1,097,928
2022-10-13	38.20	38.60	37.00	37.40	1,493,273
2022-10-12	39.30	39.30	38.10	38.20	841,988
2022-10-11	39.50	39.50	39.00	39.20	238,543
2022-10-10	39.60	40.00	38.50	40.00	659,276
2022-10-07	41.00	41.00	39.50	40.00	551,345
2022-10-06	41.00	41.20	40.80	41.10	536,787
2022-10-05	41.00	41.50	40.80	41.20	206,367
2022-10-04	40.50	42.60	40.50	41.10	2,433,511
2022-10-03	38.20	40.50	38.00	40.50	390,517
2022-09-30	38.50	39.30	37.70	37.70	864,159
2022-09-29	38.20	38.30	37.60	37.60	363,706
2022-09-28	38.20	39.00	36.00	38.70	4,527,371
2022-09-27	38.70	39.60	38.70	38.80	246,761
2022-09-26	40.40	40.40	37.20	38.20	2,057,252
2022-09-23	40.90	40.90	39.70	39.70	536,222
2022-09-22	42.30	42.30	40.80	40.90	808,745
2022-09-21	42.50	42.50	41.60	41.90	1,176,430
2022-09-20	41.00	42.80	39.50	42.40	38,395,935
2022-09-19	40.50	40.50	40.50	40.50	0
2022-09-16	40.20	40.50	40.00	40.50	1,292,282
2022-09-15	41.20	41.50	40.20	40.50	1,346,641
2022-09-14	42.50	43.70	41.60	41.70	3,975,655
2022-09-13	47.50	47.50	42.80	43.20	3,691,107
2022-09-12	50.00	51.00	47.30	47.40	5,548,630
2022-09-09	48.00	48.00	47.40	47.60	1,337,499
2022-09-08	47.40	47.40	47.40	47.40	404,573
2022-09-07	48.10	48.50	47.50	47.70	581,368
2022-09-06	47.60	48.00	47.00	47.80	1,690,630
2022-09-05	47.10	48.20	46.70	47.40	460,278
2022-09-02	47.00	48.10	46.30	48.10	2,826,168
2022-09-01	48.40	48.40	46.50	46.95	759,881
2022-08-31	50.00	50.00	48.40	49.00	3,950,347
2022-08-30	50.40	51.00	50.00	50.00	702,983
2022-08-29	50.80	50.80	50.80	50.80	0
2022-08-26	51.00	51.00	50.60	50.80	1,263,655
2022-08-25	51.20	52.00	50.80	51.00	755,899
2022-08-24	52.40	52.40	50.80	51.00	2,627,865
2022-08-23	53.60	54.60	52.40	52.40	2,744,819
2022-08-22	55.60	55.60	53.00	53.20	1,185,592
2022-08-19	57.00	57.00	56.00	56.00	335,511
2022-08-18	59.20	59.80	57.00	57.00	2,328,236
2022-08-17	59.20	59.80	58.40	58.40	173,519
2022-08-16	59.00	61.20	58.40	59.80	1,108,659
2022-08-15	57.00	58.60	56.60	58.60	1,118,376
2022-08-12	55.20	58.60	55.00	57.40	674,606
2022-08-11	54.80	55.60	54.80	55.00	672,358
2022-08-10	55.00	55.40	54.80	54.80	324,030
2022-08-09	56.20	56.80	55.00	55.00	318,460
2022-08-08	57.60	58.80	57.00	57.00	254,993
2022-08-05	57.60	57.60	56.20	57.00	1,585,098
2022-08-04	58.20	58.40	56.60	57.80	626,514
2022-08-03	60.20	60.20	57.00	59.00	870,115
2022-08-02	62.60	63.40	60.00	60.00	825,994
2022-08-01	59.80	64.00	58.80	61.40	1,031,440
2022-07-29	57.20	61.80	57.20	61.80	2,167,400
2022-07-28	55.00	56.00	55.00	56.00	718,926
2022-07-27	54.40	55.00	54.40	54.80	297,278
2022-07-26	54.60	55.00	54.00	54.40	275,632
2022-07-25	55.00	55.00	54.00	54.80	262,736
2022-07-22	54.80	55.00	54.00	54.20	247,153
2022-07-21	54.80	54.80	53.80	54.00	332,485
2022-07-20	53.80	54.80	53.60	54.80	1,347,595
2022-07-19	53.40	54.80	53.40	54.80	159,614
2022-07-18	54.40	54.40	52.20	53.40	616,822
2022-07-15	52.20	55.00	51.00	54.80	2,866,561
2022-07-14	50.60	52.00	50.00	50.00	1,884,289
2022-07-13	51.00	51.00	47.80	49.00	1,962,492
2022-07-12	51.40	52.40	51.00	51.80	268,979
2022-07-11	52.00	53.20	51.60	51.80	399,690
2022-07-08	52.20	53.00	52.00	52.00	478,104
2022-07-07	52.00	52.80	51.60	52.80	642,367
2022-07-06	52.00	52.60	50.40	51.80	1,293,662
2022-07-05	51.20	52.80	49.20	51.60	676,084
2022-07-04	53.00	53.00	51.00	51.00	160,756
2022-07-01	54.00	55.00	52.60	52.60	199,462
2022-06-30	57.00	57.00	54.60	55.60	157,804
2022-06-29	57.80	58.00	56.00	56.00	1,703,841
2022-06-28	58.00	59.80	57.00	57.00	362,492
2022-06-27	58.60	59.80	58.60	58.60	66,637
2022-06-24	58.20	58.80	58.20	58.80	1,076,127
2022-06-23	59.00	59.00	58.00	58.00	283,225
2022-06-22	58.00	59.00	57.80	59.00	103,555
2022-06-21	55.80	59.00	55.80	59.00	738,933
2022-06-20	59.00	59.00	54.40	55.80	1,230,169
2022-06-17	61.20	61.20	59.00	59.00	199,500
2022-06-16	64.00	64.00	58.80	58.80	3,041,058
2022-06-15	62.20	63.00	62.00	62.00	190,204
2022-06-14	65.00	65.40	62.20	62.20	336,963
2022-06-13	65.20	65.20	64.40	65.00	228,036
2022-06-10	66.40	67.00	64.60	66.00	409,617
2022-06-09	66.60	69.00	65.20	69.00	216,401
2022-06-08	67.00	67.80	67.00	67.00	38,123
2022-06-07	67.00	68.80	67.00	67.80	117,773
2022-06-06	65.20	67.40	65.20	66.80	308,383
2022-06-03	65.80	65.80	65.80	65.80	0
2022-06-02	65.80	65.80	65.80	65.80	0
2022-06-01	64.60	66.80	64.40	65.80	1,222,708
2022-05-31	65.00	67.00	64.00	65.00	373,433
2022-05-30	64.00	66.00	63.40	65.00	1,011,514
2022-05-27	69.00	69.00	63.20	65.00	1,042,236
2022-05-26	66.80	66.80	65.00	66.00	395,613
2022-05-25	68.00	68.00	67.00	67.00	138,889
2022-05-24	67.60	70.00	67.40	69.00	1,298,190
2022-05-23	67.40	68.00	67.40	68.00	1,026,152
2022-05-20	64.20	67.00	64.20	67.00	1,688,171
2022-05-19	66.80	66.80	66.00	66.00	166,905
2022-05-18	68.00	68.00	67.00	67.00	407,794
2022-05-17	67.20	69.00	67.00	69.00	103,537
2022-05-16	67.00	68.40	67.00	67.00	79,130
2022-05-13	66.60	68.00	66.60	68.00	151,068
2022-05-12	65.80	66.80	65.40	66.80	134,847
2022-05-11	66.00	67.00	64.00	67.00	197,151
2022-05-10	65.00	65.00	62.00	65.00	2,128,434
2022-05-09	66.50	66.50	65.50	65.50	216,844
2022-05-06	69.00	69.00	65.50	66.50	1,273,258
2022-05-05	72.50	72.50	69.50	69.50	357,036
2022-05-04	74.00	74.00	72.50	72.50	5,588,352
2022-05-03	75.00	75.00	74.00	74.00	8,508,423
2022-05-02	75.00	75.00	75.00	75.00	0
2022-04-29	73.50	75.00	72.00	75.00	941,035
2022-04-28	73.50	73.50	72.50	73.50	1,358,819
2022-04-27	73.50	73.50	73.00	73.50	133,466
2022-04-26	75.50	75.50	73.50	73.50	552,181
2022-04-25	76.50	77.00	74.00	75.50	309,435
2022-04-22	77.00	77.00	76.00	76.50	796,986
2022-04-21	77.00	77.50	77.00	77.00	247,797
2022-04-20	77.70	78.50	77.50	77.50	318,797
2022-04-19	77.70	78.50	77.70	78.50	322,181
2022-04-18	79.00	79.00	79.00	79.00	0
2022-04-15	79.00	79.00	79.00	79.00	0
2022-04-14	78.50	79.00	78.00	79.00	126,460
2022-04-13	78.50	79.00	78.00	79.00	208,553
2022-04-12	78.20	79.00	78.00	79.00	250,091
2022-04-11	78.20	79.00	78.00	79.00	148,597
2022-04-08	78.50	79.00	77.00	79.00	294,701
2022-04-07	78.50	78.50	77.00	78.00	112,976
2022-04-06	79.00	78.00	78.00	78.00	2,125,708
2022-04-05	79.00	79.00	78.00	79.00	162,579
2022-04-04	78.50	79.00	78.00	79.00	891,721
2022-04-01	77.50	79.00	77.00	79.00	863,170
2022-03-31	77.50	77.50	77.00	77.50	1,046,304
2022-03-30	78.00	78.00	77.00	77.50	224,429
2022-03-29	77.00	78.00	75.80	78.00	727,026
2022-03-28	78.50	78.50	74.10	74.30	2,713,802
2022-03-25	81.00	81.00	77.50	78.50	1,062,859
2022-03-24	82.50	82.50	81.00	81.00	4,414,051
2022-03-23	86.50	86.50	83.00	83.00	1,069,910
2022-03-22	84.00	86.00	85.00	86.00	626,135
2022-03-21	84.00	84.00	84.00	84.00	94,924
2022-03-18	84.50	85.00	84.50	84.50	124,249
2022-03-17	81.50	85.00	81.50	84.50	237,621
2022-03-16	77.00	82.40	80.00	82.40	204,310
2022-03-15	77.50	77.50	77.00	77.00	113,515
2022-03-14	77.50	77.50	77.50	77.50	106,960
2022-03-11	78.00	78.00	77.50	77.50	26,069
2022-03-10	78.00	78.50	78.00	78.50	95,074
2022-03-09	73.00	78.00	73.00	78.00	393,025
2022-03-08	72.50	73.00	72.50	73.00	426,088
2022-03-07	70.50	72.50	69.50	72.50	1,227,016
2022-03-04	73.00	70.50	69.00	70.50	3,020,263
2022-03-03	74.50	75.00	74.00	74.00	439,459
2022-03-02	78.50	78.50	74.00	74.50	917,530
2022-03-01	78.50	78.50	78.40	78.50	911,875
2022-02-28	79.50	79.50	78.50	78.50	394,360
2022-02-25	78.00	79.50	77.00	79.50	459,888
2022-02-24	80.00	79.00	78.00	78.00	790,932
2022-02-23	83.00	83.00	83.00	83.00	515,726
2022-02-22	83.60	84.00	82.00	83.00	235,384
2022-02-21	88.50	88.50	85.50	85.50	158,683
2022-02-18	89.00	89.00	88.50	88.50	59,822
2022-02-17	89.50	89.50	89.00	89.00	459,017
2022-02-16	87.50	89.50	87.50	89.50	402,855
2022-02-15	85.50	87.50	84.00	87.50	639,797
2022-02-14	92.00	92.00	85.50	85.50	1,712,358
2022-02-11	92.00	92.00	92.00	92.00	48,963
2022-02-10	92.00	92.00	92.00	92.00	127,562
2022-02-09	92.50	92.50	91.00	91.50	167,437
2022-02-08	94.00	94.00	93.00	94.00	1,059,121
2022-02-07	94.00	94.00	94.00	94.00	320,469
2022-02-04	94.00	94.00	94.00	94.00	59,195
2022-02-03	95.00	95.50	93.50	94.00	243,850
2022-02-02	94.50	95.40	95.40	95.40	4,256,585
2022-02-01	91.50	94.50	91.50	94.50	1,488,310
2022-01-31	92.00	92.00	91.00	91.00	916,568
2022-01-28	92.50	92.50	91.50	91.50	324,197
2022-01-27	92.00	92.50	92.00	92.50	539,967
2022-01-26	92.00	92.50	92.00	92.50	501,232
2022-01-25	90.00	90.00	90.00	90.00	508,665
2022-01-24	94.00	94.00	89.00	89.50	610,061
2022-01-21	97.50	92.00	92.00	92.00	916,872
2022-01-20	98.00	98.00	98.00	98.00	197,214
2022-01-19	98.00	98.00	98.00	98.00	121,118
2022-01-18	98.00	98.00	98.00	98.00	439,652
2022-01-17	98.00	98.00	97.00	98.00	165,738
2022-01-14	97.00	98.00	96.00	98.00	366,596
2022-01-13	97.00	95.60	95.60	97.00	207,535
2022-01-12	97.50	98.60	98.60	98.60	139,880
2022-01-11	98.00	98.40	97.50	97.50	312,783
2022-01-10	99.00	99.00	96.50	97.00	2,144,280
2022-01-07	94.00	98.50	97.00	98.50	4,988,571
2022-01-06	91.00	94.00	90.50	94.00	7,793,624
2022-01-05	89.00	91.00	89.50	91.00	2,096,978
2022-01-04	85.50	90.00	90.00	90.00	4,879,970
2022-01-03	83.50	83.50	83.50	83.50	0
2021-12-31	83.50	83.50	83.00	83.50	39,180
2021-12-30	83.00	83.50	82.00	83.00	108,566
2021-12-29	83.00	83.00	83.00	83.00	228,535
2021-12-28	83.00	83.00	83.00	83.00	0
2021-12-27	83.00	83.00	83.00	83.00	0
2021-12-24	83.00	83.00	83.00	83.00	141,574
2021-12-23	83.00	83.00	82.50	83.00	330,424
2021-12-22	83.00	83.00	82.80	83.00	231,749
2021-12-21	81.00	83.00	81.00	83.00	1,329,566
2021-12-20	83.00	82.00	81.00	81.00	316,297
2021-12-17	82.50	83.50	83.00	83.50	571,649
2021-12-16	83.00	83.00	82.50	83.00	2,858,671
2021-12-15	85.00	79.40	79.40	79.40	7,603,007
2021-12-14	85.00	85.00	84.50	84.50	149,998
2021-12-13	86.50	86.50	85.00	85.00	173,686
2021-12-10	86.50	86.50	86.50	86.50	154,137
2021-12-09	86.50	86.50	86.00	86.50	49,636
2021-12-08	86.50	86.50	86.50	86.50	1,734,730
2021-12-07	86.50	86.50	86.50	86.50	129,378
2021-12-06	86.50	86.50	86.50	86.50	115,331
2021-12-03	85.50	86.00	86.00	86.00	274,972
2021-12-02	85.50	85.50	85.50	85.50	129,809
2021-12-01	85.00	85.50	85.00	85.50	5,000,899
2021-11-30	84.50	85.00	84.00	85.00	144,519
2021-11-29	85.00	85.00	84.50	85.00	1,093,047
2021-11-26	86.50	86.50	84.00	84.50	2,433,252
2021-11-25	86.50	86.50	86.00	86.50	147,619
2021-11-24	88.00	88.00	85.50	86.50	4,513,009
2021-11-23	89.00	89.00	88.50	88.50	244,398
2021-11-22	92.50	92.50	88.50	89.00	282,157
2021-11-19	92.50	92.50	92.50	92.50	195,426
2021-11-18	90.00	92.50	90.00	92.50	273,371
2021-11-17	92.00	90.00	90.00	90.00	1,223,471
2021-11-16	94.00	94.00	92.00	92.00	283,211
2021-11-15	96.50	96.50	94.00	94.00	594,143
2021-11-12	96.50	96.20	96.20	96.50	417,140
2021-11-11	95.50	96.50	95.00	96.50	1,114,101
2021-11-10	96.00	96.00	95.50	95.50	118,601
2021-11-09	93.50	96.00	93.50	96.00	342,000
2021-11-08	93.50	93.50	93.50	93.50	399,129
2021-11-05	93.50	93.50	93.50	93.50	380,374
2021-11-04	94.00	94.00	93.50	93.50	296,444
2021-11-03	96.50	96.50	94.00	94.00	382,261
2021-11-02	97.00	97.00	96.50	96.50	163,795
2021-11-01	95.00	97.10	96.20	97.10	490,537
2021-10-29	94.50	95.00	93.50	95.00	411,157
2021-10-28	96.50	96.50	94.50	94.50	522,959
2021-10-27	97.50	97.50	96.50	96.50	138,832
2021-10-26	97.50	97.50	97.50	97.50	140,359
2021-10-25	97.50	97.50	97.50	97.50	1,064,173
2021-10-22	99.50	97.00	97.00	97.00	1,721,999
2021-10-21	101.00	99.00	99.00	99.00	530,083
2021-10-20	102.50	100.00	100.00	100.00	1,081,934
2021-10-19	101.50	101.50	100.00	101.50	1,833,646
2021-10-18	102.00	102.00	101.00	101.50	52,039
2021-10-15	101.00	102.00	102.00	102.00	458,943
2021-10-14	99.50	101.00	99.50	101.00	341,137
2021-10-13	99.00	99.00	99.00	99.00	138,238
2021-10-12	101.00	101.00	99.00	99.00	1,140,869
2021-10-11	102.00	102.00	100.50	101.00	435,178
2021-10-08	100.50	102.00	100.50	102.00	255,357
2021-10-07	96.50	100.00	100.00	100.00	1,452,061
2021-10-06	101.50	101.50	96.50	96.50	5,403,771
2021-10-05	102.00	102.00	101.50	102.00	100,325
2021-10-04	103.00	103.00	102.50	102.50	222,150
2021-10-01	105.50	105.50	103.00	103.00	220,799
2021-09-30	105.50	105.50	105.50	105.50	220,067
2021-09-29	100.00	106.00	100.00	105.50	681,791
2021-09-28	106.00	100.00	100.00	100.00	6,857,264
2021-09-27	109.00	109.00	106.00	106.00	535,842
2021-09-24	109.00	109.00	109.00	109.00	189,303
2021-09-23	109.50	109.50	109.50	109.50	385,897
2021-09-22	110.00	110.00	109.50	109.50	95,790
2021-09-21	109.50	110.00	109.50	110.00	59,244
2021-09-20	112.50	112.50	109.00	109.50	520,049
2021-09-17	112.50	112.50	112.00	112.50	585,178
2021-09-16	112.50	112.50	112.50	112.50	150,884
2021-09-15	112.25	112.50	112.25	112.50	1,284,746
2021-09-14	112.50	112.50	112.50	112.50	896,047
2021-09-13	113.00	113.00	112.25	112.25	350,817
2021-09-10	111.00	114.50	111.00	113.00	1,069,803
2021-09-09	110.50	110.50	110.50	110.50	3,283,454
2021-09-08	109.50	110.50	109.50	110.50	192,227
2021-09-07	109.50	109.50	109.50	109.50	221,696
2021-09-06	110.00	110.00	109.50	109.50	774,576
2021-09-03	108.50	109.50	108.50	109.50	747,275
2021-09-02	109.50	109.50	108.50	108.50	772,464
2021-09-01	112.00	110.00	110.00	110.00	2,606,768
2021-08-31	114.00	114.00	107.50	112.00	8,412,207
2021-08-30	107.50	107.50	107.50	107.50	0
2021-08-27	104.00	107.50	104.00	107.50	1,646,422
2021-08-26	104.00	104.00	104.00	104.00	2,710,968
2021-08-25	104.00	104.00	104.00	104.00	506,875
2021-08-24	104.00	104.00	104.00	104.00	1,601,415
2021-08-23	102.00	105.00	104.00	104.00	5,221,826
2021-08-20	101.20	102.25	99.40	101.50	235,475
2021-08-19	101.75	101.75	100.70	100.70	386,176
2021-08-18	103.00	103.00	103.00	103.00	513,435
2021-08-17	101.50	103.50	101.50	103.00	828,532
2021-08-16	100.00	102.50	100.50	101.50	1,289,933
2021-08-13	100.00	100.00	100.00	100.00	106,887
2021-08-12	100.00	100.00	100.00	100.00	423,606
2021-08-11	100.00	100.00	99.00	100.00	729,760
2021-08-10	100.50	100.00	100.00	100.00	425,744
2021-08-09	100.50	100.50	99.00	100.50	493,815
2021-08-06	100.50	100.50	100.50	100.50	1,286,392
2021-08-05	96.00	100.50	96.00	100.50	2,309,170
2021-08-04	96.00	96.00	96.00	96.00	1,216,589
2021-08-03	97.40	97.40	95.00	95.00	797,248
2021-08-02	96.00	97.20	96.00	96.50	306,472
2021-07-30	96.00	97.00	96.00	97.00	526,217
2021-07-29	96.50	96.50	96.00	96.00	595,026
2021-07-28	97.00	97.00	96.50	96.50	321,776
2021-07-27	97.00	97.00	97.00	97.00	311,502
2021-07-26	97.00	97.50	97.00	97.00	181,468
2021-07-23	97.50	97.50	97.00	97.00	292,200
2021-07-22	98.50	98.50	97.70	97.70	4,523,051
2021-07-21	98.70	101.00	98.50	98.50	6,923,693
2021-07-20	94.50	98.00	94.50	98.00	307,939
2021-07-19	94.50	95.00	94.50	94.50	1,160,168
2021-07-16	89.50	95.00	89.50	95.00	2,551,891
2021-07-15	89.50	89.50	89.50	89.50	122,206
2021-07-14	89.50	89.50	89.50	89.50	130,512
2021-07-13	91.50	91.50	89.00	89.50	793,999
2021-07-12	94.50	94.50	91.50	91.50	403,095
2021-07-09	94.50	94.50	94.50	94.50	97,624
2021-07-08	94.50	93.00	93.00	93.00	30,016
2021-07-07	94.50	94.50	94.50	94.50	80,852
2021-07-06	94.50	94.50	94.50	94.50	55,738
2021-07-05	94.50	94.50	94.50	94.50	87,742
2021-07-02	95.00	95.00	94.50	94.50	105,373
2021-07-01	94.50	95.00	94.50	95.00	65,011
2021-06-30	94.50	94.50	94.50	94.50	64,446
2021-06-29	94.50	94.50	94.50	94.50	59,296
2021-06-28	95.50	95.50	94.50	94.50	88,490
2021-06-25	96.00	96.00	95.50	95.50	192,588
2021-06-24	96.00	96.00	96.00	96.00	193,114
2021-06-23	96.00	96.00	96.00	96.00	69,787
2021-06-22	96.50	97.00	97.00	97.00	98,757
2021-06-21	98.00	98.00	96.50	96.50	235,415
2021-06-18	97.00	98.00	97.00	98.00	190,910
2021-06-17	99.00	99.00	97.00	97.00	776,803
2021-06-16	99.00	99.00	99.00	99.00	2,245,593
2021-06-15	94.00	99.00	93.50	99.00	942,073
2021-06-14	88.50	93.50	88.50	93.00	783,659
2021-06-11	88.00	88.50	88.00	88.50	94,449
2021-06-10	88.00	88.00	88.00	88.00	467,703
2021-06-09	88.00	88.00	87.00	87.00	196,758
2021-06-08	89.00	89.00	88.50	88.50	422,453
2021-06-07	86.50	89.00	87.40	89.00	819,037
2021-06-04	85.00	86.00	85.00	86.00	1,237,783
2021-06-03	85.00	85.00	85.00	85.00	215,197
2021-06-02	84.50	85.00	84.50	85.00	215,436
2021-06-01	84.00	84.50	83.00	84.50	162,460
2021-05-28	82.50	84.50	82.50	84.50	314,399
2021-05-27	82.50	82.50	82.50	82.50	580,495
2021-05-26	82.50	82.50	82.50	82.50	47,505
2021-05-25	83.00	83.00	83.00	83.00	206,986
2021-05-24	82.50	83.00	82.00	83.00	83,642
2021-05-21	83.50	83.50	82.00	83.50	249,086
2021-05-20	83.50	83.00	83.00	83.00	159,372
2021-05-19	85.00	85.00	82.50	83.50	2,191,297
2021-05-18	82.50	82.50	82.50	82.50	279,883
2021-05-17	83.50	83.50	82.00	82.00	173,857
2021-05-14	83.50	83.50	83.00	83.50	63,924
2021-05-13	84.00	84.00	83.50	83.50	99,230
2021-05-12	84.50	84.50	84.00	84.00	112,769
2021-05-11	87.00	87.00	84.50	84.50	371,275
2021-05-10	87.00	87.00	87.00	87.00	103,355
2021-05-07	87.00	87.50	87.00	87.50	318,349
2021-05-06	88.00	88.00	86.50	87.00	279,963
2021-05-05	84.50	86.00	84.50	85.50	358,027
2021-05-04	83.50	84.50	83.50	84.50	183,591
2021-04-30	83.50	83.50	83.50	83.50	198,730
2021-04-29	83.50	83.50	83.50	83.50	284,874
2021-04-28	83.00	83.50	82.00	83.50	229,986
2021-04-27	83.50	83.00	83.00	83.00	564,202
2021-04-26	83.00	83.00	83.00	83.00	618,882
2021-04-23	83.50	83.50	83.00	83.00	357,112
2021-04-22	83.50	83.50	82.00	83.50	281,763
2021-04-21	84.00	84.00	83.50	83.50	213,349
2021-04-20	84.00	84.00	84.00	84.00	445,188
2021-04-19	84.00	84.00	84.00	84.00	92,070
2021-04-16	85.50	85.50	84.00	84.00	356,142
2021-04-15	82.50	85.50	82.40	85.50	1,591,842
2021-04-14	81.50	82.50	81.50	82.50	171,506
2021-04-13	86.50	86.50	81.50	82.50	578,275
2021-04-12	80.20	83.00	80.20	83.00	576,279
2021-04-09	81.50	81.50	80.20	80.20	349,144
2021-04-08	81.00	81.50	81.00	81.50	330,501
2021-04-07	76.00	80.50	76.00	80.50	1,321,615
2021-04-06	75.50	75.50	75.50	75.50	527,735
2021-04-01	75.50	75.50	75.50	75.50	160,377
2021-03-31	75.50	75.50	75.50	75.50	278,952
2021-03-30	75.50	75.50	75.50	75.50	1,126,236
2021-03-29	75.50	75.50	75.50	75.50	946,089
2021-03-26	73.00	75.50	72.50	75.50	248,552
2021-03-25	74.50	74.50	72.00	73.00	362,108
2021-03-24	75.00	75.00	74.50	74.50	277,564
2021-03-23	75.00	75.00	75.00	75.00	164,238
2021-03-22	74.50	75.00	74.50	75.00	556,975
2021-03-19	74.50	74.50	74.00	74.50	142,102
2021-03-18	75.75	75.75	74.50	74.50	161,114
2021-03-17	76.50	76.50	75.50	75.75	282,250
2021-03-16	77.00	77.00	76.00	76.50	129,109
2021-03-15	77.00	77.00	76.00	77.00	288,702
2021-03-12	77.50	77.50	77.00	77.00	356,836
2021-03-11	79.00	79.00	77.50	77.50	440,634
2021-03-10	78.00	79.50	77.00	79.00	846,336
2021-03-09	76.00	78.50	77.50	78.00	4,021,875
2021-03-08	67.25	76.50	69.50	76.50	1,026,032
2021-03-05	67.50	67.50	66.50	67.25	159,643
2021-03-04	68.50	68.50	67.50	67.50	181,162
2021-03-03	69.50	68.00	68.00	68.50	143,566
2021-03-02	69.50	69.50	68.50	69.50	32,189
2021-03-01	69.75	69.75	68.50	69.50	99,480
2021-02-26	69.00	69.00	68.00	68.25	80,954
2021-02-25	70.00	70.00	69.00	69.50	155,261
2021-02-24	70.00	70.00	69.00	70.00	85,692
2021-02-23	70.25	70.25	69.00	70.00	124,163
2021-02-22	70.25	70.25	69.00	70.25	138,285
2021-02-19	70.25	70.25	69.00	70.25	82,687
2021-02-18	70.25	70.25	69.00	70.25	118,575
2021-02-17	70.75	70.75	70.00	70.25	349,934
2021-02-16	71.00	71.00	70.00	70.75	260,032
2021-02-15	70.50	71.00	69.00	71.00	341,797
2021-02-12	70.50	70.50	69.00	70.50	275,296
2021-02-11	71.00	71.00	70.00	70.50	652,050
2021-02-10	68.50	68.50	67.00	68.00	95,530
2021-02-09	69.00	69.00	68.00	68.00	172,782
2021-02-08	68.50	70.00	67.00	69.00	1,034,050
2021-02-05	68.50	68.50	67.00	68.50	664,358
2021-02-04	67.50	71.25	67.50	68.50	954,039
2021-02-03	64.50	64.50	64.00	64.50	77,168
2021-02-02	64.50	64.50	64.00	64.50	170,731
2021-02-01	64.50	64.50	64.00	64.50	30,127
2021-01-29	64.50	64.50	64.00	64.50	13,938
2021-01-28	63.75	64.50	62.00	64.50	7,399,148
2021-01-27	65.50	65.50	65.00	65.25	264,147
2021-01-26	65.50	65.50	65.00	65.50	88,560
2021-01-25	65.25	65.50	64.50	65.50	232,397
2021-01-22	65.25	65.25	64.50	65.25	36,269
2021-01-21	65.25	65.25	64.50	65.25	235,254
2021-01-20	65.00	65.25	64.00	65.25	136,384
2021-01-19	64.50	65.00	64.00	65.00	104,331
2021-01-18	64.00	64.50	63.00	64.50	1,268,529
2021-01-15	65.25	65.25	64.00	64.00	178,473
2021-01-14	65.25	65.25	64.50	65.25	164,305
2021-01-13	65.25	65.25	64.50	65.25	144,482
2021-01-12	65.25	65.25	64.50	65.25	238,972
2021-01-11	65.25	65.25	64.50	65.25	547,459
2021-01-08	65.00	65.25	64.00	65.25	843,775
2021-01-07	65.25	65.25	64.50	65.00	296,677
2021-01-06	65.00	65.25	64.00	65.25	434,610
2021-01-05	63.50	65.00	62.00	65.00	703,540
2021-01-04	63.50	63.50	62.00	63.50	234,512
2020-12-31	62.00	63.00	61.00	63.00	129,058
2020-12-30	65.75	65.75	62.00	62.00	338,353
2020-12-29	63.00	66.50	62.00	65.75	565,030
2020-12-24	61.00	63.00	60.00	63.00	98,977
2020-12-23	61.50	61.50	60.00	61.00	887,605
2020-12-22	59.00	61.50	58.00	61.00	357,180
2020-12-21	59.75	59.75	58.00	58.00	466,903
2020-12-18	61.00	61.00	59.75	59.75	206,240
2020-12-17	62.00	62.00	61.00	61.00	293,042
2020-12-16	59.50	62.00	59.00	61.50	628,853
2020-12-15	56.00	59.50	55.00	59.50	416,296
2020-12-14	56.00	56.00	55.00	56.00	117,404
2020-12-11	57.50	57.50	56.00	56.00	2,140,991
2020-12-10	57.50	58.50	57.00	57.50	697,866
2020-12-09	52.25	57.00	51.50	57.00	1,110,302
2020-12-08	51.00	52.75	50.00	52.75	162,571
2020-12-07	53.75	53.75	51.00	51.00	258,225
2020-12-04	53.75	53.75	53.00	53.75	98,298
2020-12-03	53.75	53.75	53.00	53.75	160,101
2020-12-02	53.75	53.75	53.00	53.75	163,574
2020-12-01	53.75	53.75	53.00	53.75	136,099
2020-11-30	54.25	54.25	53.75	53.75	103,601
2020-11-27	54.50	54.50	54.00	54.25	481,754
2020-11-26	54.50	54.50	54.00	54.50	207,119
2020-11-25	54.75	54.75	54.00	54.50	315,670
2020-11-24	53.25	56.00	54.75	54.75	810,173
2020-11-23	52.50	53.25	51.00	53.25	544,877
2020-11-20	52.50	52.50	51.00	52.50	474,818
2020-11-19	55.00	55.00	52.00	52.50	431,365
2020-11-18	51.50	57.00	51.00	55.50	740,226
2020-11-17	51.00	51.50	50.00	51.50	192,961
2020-11-16	49.50	51.00	49.00	51.00	385,608
2020-11-13	49.50	49.50	49.00	49.50	204,419
2020-11-12	49.50	49.50	49.00	49.50	127,935
2020-11-11	49.50	49.50	49.00	49.50	230,007
2020-11-10	48.10	49.50	47.00	49.50	321,115
2020-11-09	46.00	48.00	45.00	48.00	291,593
2020-11-06	46.00	46.00	45.00	46.00	84,559
2020-11-05	46.00	46.00	45.00	46.00	108,717
2020-11-04	46.00	46.00	45.00	46.00	57,753
2020-11-03	45.00	46.00	44.00	46.00	250,022
2020-11-02	45.00	45.00	44.00	45.00	97,303
2020-10-30	44.80	45.00	43.60	45.00	117,348
2020-10-29	43.80	44.80	43.60	44.80	229,577
2020-10-28	45.80	45.80	43.60	43.80	323,745
2020-10-27	46.50	46.50	45.00	45.80	45,561
2020-10-26	46.50	46.50	45.00	46.50	154,392
2020-10-23	46.50	46.50	45.00	46.50	65,370
2020-10-22	46.50	46.50	45.00	46.50	169,219
2020-10-21	46.50	46.50	45.00	46.50	63,062
2020-10-20	46.50	46.50	45.00	46.50	21,727
2020-10-16	46.50	46.50	45.50	45.50	50,079
2020-10-15	47.00	47.00	46.00	46.50	58,564
2020-10-14	47.00	47.00	46.00	47.00	300,192
2020-10-13	47.00	47.00	46.00	47.00	143,757
2020-10-12	47.50	47.50	47.00	47.00	471,032
2020-10-09	47.50	47.50	47.00	47.50	37,787
2020-10-08	47.50	47.50	47.00	47.50	2,288
2020-10-07	47.50	47.50	47.00	47.50	45,437
2020-10-06	48.00	48.00	47.00	47.50	144,011
2020-10-05	48.00	48.00	47.00	48.00	59,250
2020-10-02	48.00	48.00	47.00	48.00	52,911
2020-10-01	48.00	48.00	47.00	48.00	32,786
2020-09-30	48.00	48.00	47.00	48.00	126,120
2020-09-29	46.00	49.50	45.00	48.00	724,270
2020-09-28	44.00	46.00	43.00	46.00	95,177
2020-09-25	44.50	44.50	44.00	44.00	54,160
2020-09-24	45.00	45.00	43.70	44.50	342,276
2020-09-23	45.00	45.00	44.00	45.00	108,670
2020-09-22	46.00	46.00	45.00	45.00	268,789
2020-09-21	49.00	49.00	44.20	45.40	692,057
2020-09-18	49.85	49.85	49.00	49.00	221,071
2020-09-17	50.50	50.50	49.85	49.85	202,380
2020-09-16	51.50	51.50	50.50	50.50	187,310
2020-09-15	50.75	51.50	50.00	51.50	374,258
2020-09-14	51.25	51.50	50.50	50.75	277,298
2020-09-11	50.50	51.25	50.00	51.25	199,360
2020-09-10	52.25	52.25	50.50	52.25	209,075
2020-09-09	52.25	52.50	52.50	52.25	568,992
2020-09-08	51.50	53.00	53.00	52.00	923,884
2020-09-07	51.50	51.25	50.00	51.25	954,373
2020-09-04	49.00	49.00	47.50	48.00	288,292
2020-09-03	48.50	49.00	48.00	49.00	283,026
2020-09-02	46.00	49.00	45.00	48.50	387,951
2020-09-01	44.50	46.00	44.00	46.00	490,428
2020-08-28	44.00	44.00	43.00	44.00	71,756
2020-08-27	44.00	44.00	43.00	44.00	147,787
2020-08-26	44.00	44.50	43.00	44.00	286,223
2020-08-25	43.50	44.00	43.00	44.00	212,406
2020-08-24	43.00	43.50	42.00	43.50	97,919
2020-08-21	43.00	43.00	42.00	43.00	86,073
2020-08-20	42.50	43.00	42.00	43.00	150,645
2020-08-19	41.50	42.50	40.00	42.50	422,586
2020-08-18	42.50	42.50	41.00	41.50	163,502
2020-08-17	42.50	42.50	42.00	42.50	79,751
2020-08-14	42.50	42.50	42.00	42.50	116,846
2020-08-13	42.00	42.50	41.00	42.50	145,837
2020-08-12	42.00	42.00	41.00	42.00	171,580
2020-08-11	42.50	42.50	42.00	42.00	247,342
2020-08-10	42.50	42.50	42.00	42.50	225,309
2020-08-07	41.00	42.50	40.00	42.50	6,651,056
2020-08-06	41.50	41.50	41.00	41.00	141,250
2020-08-05	41.00	41.50	40.00	41.50	350,621
2020-08-04	43.00	43.00	41.00	41.00	404,562
2020-08-03	41.00	44.00	40.00	43.00	710,934
2020-07-31	40.00	41.00	39.00	41.00	5,836,024
2020-07-30	39.50	43.00	39.50	37.50	2,102,577
2020-07-29	37.50	37.50	37.00	37.50	288,530
2020-07-28	37.50	37.50	37.00	37.50	382,741
2020-07-27	40.50	40.50	37.50	37.50	569,146
2020-07-24	41.50	41.50	40.00	40.50	100,637
2020-07-23	41.50	41.50	40.00	41.50	70,477
2020-07-22	41.50	41.50	40.00	41.50	61,972
2020-07-21	41.50	41.50	40.00	41.50	188,667
2020-07-20	41.50	41.50	40.00	41.50	174,596
2020-07-17	41.50	43.00	43.00	41.50	84,260
2020-07-16	41.50	41.50	40.00	41.50	309,616
2020-07-15	42.50	42.50	40.50	41.50	249,799
2020-07-14	43.00	43.00	42.00	42.50	65,912
2020-07-13	44.00	44.00	43.00	43.00	188,224
2020-07-10	45.50	45.50	44.00	44.00	104,533
2020-07-09	45.50	45.50	44.00	45.50	201,523
2020-07-08	46.00	46.00	45.00	45.50	207,871
2020-07-07	45.50	46.00	44.00	46.00	97,727
2020-07-06	45.00	46.00	44.00	46.00	209,692
2020-07-03	43.50	45.00	43.00	45.00	159,513
2020-07-02	43.50	43.50	43.00	43.50	51,652
2020-07-01	44.00	44.00	43.00	43.50	81,526
2020-06-30	44.00	44.00	43.00	44.00	103,136
2020-06-29	43.50	44.00	43.00	43.50	103,371
2020-06-26	44.50	44.50	43.00	44.50	186,600
2020-06-25	44.50	44.50	43.00	44.50	141,149
2020-06-24	46.00	45.00	45.00	46.00	282,968
2020-06-23	45.50	46.00	45.00	46.00	467,332
2020-06-22	45.00	45.50	44.00	45.50	1,025,729
2020-06-19	42.00	45.00	41.00	44.00	945,347
2020-06-18	42.00	42.00	41.00	42.00	470,123
2020-06-17	42.50	43.00	42.00	42.50	229,297
2020-06-16	42.00	43.00	41.00	42.50	700,376
2020-06-15	40.00	43.00	39.00	42.00	791,928
2020-06-12	41.00	41.00	40.00	40.00	87,060
2020-06-11	41.00	41.00	40.00	41.00	43,532
2020-06-10	43.00	43.00	41.00	41.00	296,032
2020-06-09	43.50	45.00	42.00	43.00	1,160,912
2020-06-08	40.00	41.50	39.00	41.50	276,618
2020-06-05	39.50	40.00	39.00	40.00	167,684
2020-06-04	39.00	39.50	38.00	39.50	146,315
2020-06-03	39.00	39.00	38.00	39.00	307,247
2020-06-02	37.00	39.00	36.00	39.00	951,648
2020-06-01	37.00	37.00	36.00	37.00	153,515
2020-05-29	37.00	37.00	36.00	37.00	31,005
2020-05-28	36.00	37.00	35.00	37.00	182,118
2020-05-27	35.00	36.00	34.00	35.00	115,021
2020-05-26	34.50	35.00	33.00	35.00	85,702
2020-05-22	36.00	36.00	34.50	35.50	167,759
2020-05-21	35.50	35.50	35.00	35.50	63,506
2020-05-20	35.50	36.00	35.00	35.50	182,815
2020-05-19	34.00	34.50	33.00	34.50	275,697
2020-05-18	30.50	34.50	29.00	34.50	1,423,171
2020-05-15	30.00	30.50	29.00	30.50	462,098
2020-05-14	30.00	30.00	29.00	30.00	85,049
2020-05-13	30.00	30.00	29.00	30.00	459,886
2020-05-12	30.00	30.00	29.00	30.00	272,226
2020-05-11	30.00	30.00	29.00	30.00	564,874
2020-05-07	30.00	30.00	29.00	30.00	559,858
2020-05-06	30.50	31.00	29.00	30.00	277,806
2020-05-05	31.00	31.00	30.00	31.00	188,654
2020-05-04	31.00	31.00	30.00	31.00	103,949
2020-05-01	31.50	31.50	30.30	30.50	510,957
2020-04-30	33.00	33.00	31.50	33.00	164,121
2020-04-29	33.00	33.00	32.00	33.00	459,090
2020-04-28	32.00	32.00	32.00	33.00	104,171
2020-04-27	33.00	33.00	32.00	33.00	389,723
2020-04-24	33.00	33.00	32.00	33.00	127,590
2020-04-23	33.00	33.00	32.00	33.00	200,486
2020-04-22	34.50	34.50	32.50	34.50	140,182
2020-04-21	35.00	35.00	34.00	34.50	45,971
2020-04-20	34.50	38.10	34.00	35.00	812,286
2020-04-17	31.30	34.90	30.60	34.50	538,602
2020-04-16	29.50	31.30	29.00	31.30	332,989
2020-04-15	30.00	30.00	29.00	29.50	378,076
2020-04-14	30.00	30.00	30.00	30.00	296,309
2020-04-09	29.50	29.80	29.80	30.00	445,104
2020-04-08	28.50	29.50	28.50	29.50	342,145
2020-04-07	22.50	29.50	22.00	24.00	19,291,887
2020-04-06	23.50	24.50	22.80	23.50	2,783,138
2020-04-03	23.50	23.50	23.00	23.50	79,222
2020-04-03	23.50	24.00	23.00	23.50	274,915
2020-04-02	23.50	23.50	23.50	23.50	386,024
2020-04-02	23.50	23.50	23.00	23.50	118,109
2020-04-01	24.00	23.50	23.50	23.50	83,251
2020-04-01	24.00	24.00	23.50	24.00	66,251
2020-03-31	24.00	24.00	23.00	24.00	2,744,476
2020-03-30	25.50	25.50	23.00	25.50	1,288,142
2020-03-27	28.50	28.50	27.50	28.50	268,525
2020-03-26	29.00	29.00	28.00	29.00	327,147
2020-03-25	29.00	29.50	29.00	28.50	1,083,352
2020-03-24	28.50	28.50	28.00	28.50	559,066
2020-03-23	31.00	31.00	29.50	31.00	10,000
2020-03-20	30.50	31.50	30.50	30.50	155,448
2020-03-19	33.50	33.50	30.50	33.50	116,881
2020-03-18	35.50	35.50	32.50	36.00	356,550
2020-03-17	36.00	36.00	35.00	36.00	39,511
2020-03-16	39.20	39.20	35.50	40.30	594,750
2020-03-13	39.30	40.30	39.30	38.80	244,938
2020-03-12	40.50	40.50	39.30	41.30	353,077
2020-03-11	41.00	43.00	41.50	40.50	172,751
2020-03-10	40.50	41.00	39.00	40.50	354,012
2020-03-09	43.00	43.00	38.00	43.50	409,344
2020-03-06	45.00	45.00	43.50	43.50	116,360
2020-03-05	45.00	45.00	45.00	45.00	50,722
2020-03-04	45.00	45.00	45.00	45.00	23,098
2020-03-03	42.50	46.00	42.50	42.50	330,006
2020-03-02	42.00	42.50	42.00	42.00	590,679
2020-02-28	43.50	43.50	41.00	44.50	392,099
2020-02-27	45.50	45.50	44.50	46.00	146,512
2020-02-26	48.30	48.30	45.50	48.30	233,491
2020-02-25	49.30	49.30	48.20	49.30	140,137
2020-02-24	50.00	50.00	49.30	50.00	143,323
2020-02-21	50.50	50.50	50.00	50.00	98,311
2020-02-20	50.50	50.50	50.50	50.50	53,829
2020-02-19	52.00	52.00	50.50	50.50	55,555
2020-02-18	52.00	52.00	52.00	52.00	159,885
2020-02-17	50.00	52.25	50.00	52.00	453,782
2020-02-14	48.90	50.00	48.90	50.00	43,216
2020-02-13	48.90	48.90	48.90	48.90	7,017
2020-02-12	48.90	48.90	48.90	48.90	34,105
2020-02-11	48.90	48.90	48.90	48.90	26,002
2020-02-10	49.50	49.50	48.90	48.90	34,252
2020-02-07	49.50	49.50	49.50	49.50	116,417
2020-02-06	49.50	49.50	49.50	49.50	29,838
2020-02-05	49.50	49.50	49.50	49.50	63,210
2020-02-04	50.50	50.50	49.50	49.50	135,224
2020-02-03	51.00	51.00	50.50	50.50	60,456
2020-01-31	49.50	51.00	49.50	49.50	129,512
2020-01-30	49.50	49.50	49.50	49.50	282,726
2020-01-29	49.50	49.50	49.50	49.50	81,027
2020-01-28	49.50	49.50	49.00	49.50	51,618
2020-01-27	50.75	50.75	49.50	49.50	118,701
2020-01-24	50.75	50.75	50.75	50.75	13,402
2020-01-23	50.75	50.75	50.75	50.75	49,719
2020-01-22	51.00	51.00	50.75	50.75	237,095
2020-01-21	51.00	51.00	51.00	51.00	171,116
2020-01-20	51.00	51.00	51.00	51.00	55,593
2020-01-17	51.25	51.50	51.00	51.00	157,977
2020-01-16	51.25	51.25	51.25	51.25	639,508
2020-01-15	50.50	51.50	50.50	51.25	536,226
2020-01-14	51.00	51.00	50.50	50.75	591,830
2020-01-13	51.00	51.00	51.00	51.00	620,133
2020-01-10	51.00	51.00	51.00	51.00	99,289
2020-01-09	52.00	52.00	51.00	51.00	122,185
2020-01-08	52.25	52.25	52.25	52.25	142,357
2020-01-07	52.25	52.25	52.25	52.25	312,985
2020-01-06	52.25	52.25	52.25	52.25	63,250
2020-01-03	51.50	52.25	51.50	52.25	1,709,661
2020-01-02	50.00	52.25	49.00	52.25	1,447,923
2019-12-31	52.50	52.50	48.50	49.50	418,938
2019-12-30	52.25	52.50	52.25	52.50	145,825
2019-12-27	51.75	52.25	51.75	52.25	449,495
2019-12-24	51.75	51.75	51.75	51.75	15,987
2019-12-23	51.75	51.75	51.00	51.75	855,902
2019-12-20	51.75	51.75	51.75	51.75	93,960
2019-12-19	49.10	51.75	49.10	51.75	1,289,201
2019-12-18	51.50	51.50	49.10	49.10	360,082
2019-12-17	52.25	52.25	51.25	51.25	175,986
2019-12-16	49.75	52.25	49.75	52.25	1,351,586
2019-12-13	47.70	50.50	47.70	49.75	1,711,478
2019-12-12	44.70	47.50	44.70	47.20	1,716,253
2019-12-11	45.20	45.20	44.40	44.70	31,293
2019-12-10	45.50	45.50	44.70	44.70	35,273
2019-12-09	45.50	45.50	45.50	45.50	8,702
2019-12-06	45.50	45.50	45.50	45.50	1,083
2019-12-05	45.70	45.70	45.50	45.70	105,150
2019-12-04	45.70	45.70	45.70	45.70	32,000
2019-12-03	45.70	45.70	45.20	45.70	69,312
2019-12-02	45.70	45.70	45.70	45.70	14,408
2019-11-29	45.90	45.90	45.70	45.70	43,244
2019-11-28	46.10	46.30	45.20	45.90	150,864
2019-11-27	46.10	46.10	46.10	46.10	27,641
2019-11-26	46.50	46.50	46.10	46.10	75,822
2019-11-25	46.50	46.50	46.50	46.50	275,526
2019-11-22	45.70	46.50	45.20	46.50	271,692
2019-11-21	45.70	45.70	45.70	45.70	20,462
2019-11-20	46.20	46.20	45.70	45.70	28,120
2019-11-19	46.50	46.50	45.70	46.20	78,908
2019-11-18	46.50	46.50	46.50	46.50	55,648
2019-11-15	46.50	46.50	46.50	46.50	104,594
2019-11-14	46.20	46.50	46.20	46.50	354,430
2019-11-13	46.60	46.60	46.10	46.20	41,921
2019-11-12	45.20	46.80	45.20	46.60	100,431
2019-11-11	45.20	45.20	45.20	45.20	4,449
2019-11-08	45.20	45.20	45.20	45.20	76,677
2019-11-07	45.30	45.30	45.20	45.20	133,212
2019-11-06	45.30	45.30	45.30	45.30	0
2019-11-05	45.50	45.50	45.00	45.30	311,683
2019-11-04	45.50	45.50	45.50	45.50	58,302
2019-11-01	45.50	45.50	45.50	45.50	28,467
2019-10-31	45.50	45.50	45.50	45.50	90,005
2019-10-30	45.50	45.50	45.50	45.50	9,316
2019-10-29	45.50	45.50	45.50	45.50	46,928
2019-10-28	45.70	45.70	45.50	45.50	6,490
2019-10-25	46.00	46.00	45.70	45.70	84,437
2019-10-24	46.50	46.50	46.00	46.00	162,230
2019-10-23	46.90	46.90	46.50	46.50	61,160
2019-10-22	48.00	48.00	46.90	46.90	421,914
2019-10-21	48.00	48.00	48.00	48.00	369,576
2019-10-18	48.00	48.00	48.00	48.00	322,510
2019-10-17	46.50	48.00	46.50	48.00	1,917,539
2019-10-16	43.00	46.50	43.00	46.50	588,039
2019-10-15	41.00	43.50	41.00	43.00	141,437
2019-10-14	41.00	41.00	41.00	41.00	20,336
2019-10-11	41.00	41.10	41.00	41.00	29,657
2019-10-10	39.50	40.80	39.50	39.50	29,250
2019-10-09	39.50	39.50	39.50	39.50	39,207
2019-10-08	39.50	39.50	39.50	39.50	0
2019-10-07	39.50	39.50	39.50	39.50	186,225
2019-10-04	39.50	39.50	39.50	39.50	42,618
2019-10-03	39.40	39.70	39.40	39.50	49,326
2019-10-02	38.50	39.40	38.50	39.40	41,957
2019-10-01	38.10	38.50	38.10	38.50	9,157
2019-09-30	38.50	38.50	38.10	38.10	152,170
2019-09-27	40.80	40.80	40.80	40.80	0
2019-09-26	40.80	40.80	40.80	40.80	248,532
2019-09-25	40.80	40.80	40.80	40.80	26,650
2019-09-24	40.80	40.80	40.80	40.80	30,668
2019-09-23	40.80	40.80	40.80	40.80	9,405
2019-09-20	40.80	40.80	40.80	40.80	9,242
2019-09-19	40.80	40.80	40.80	40.80	7,807
2019-09-18	40.80	40.80	40.80	40.80	29,453
2019-09-17	40.80	40.80	40.80	40.80	2,529
2019-09-16	40.80	40.80	40.80	40.80	85
2019-09-13	40.80	40.80	40.80	40.80	212,014
2019-09-12	40.80	40.80	40.80	40.80	55,809
2019-09-11	40.50	40.80	40.50	40.80	231,346
2019-09-10	40.50	40.50	40.20	40.20	29,345
2019-09-09	40.50	40.50	40.00	40.50	52,650
2019-09-06	40.50	40.50	40.50	40.50	22,000
2019-09-05	40.50	40.70	40.50	40.50	78,644
2019-09-04	40.50	40.50	40.00	40.50	147,810
2019-09-03	39.90	40.50	39.90	40.50	507,101
2019-09-02	40.10	40.10	39.90	39.90	19,600
2019-08-30	39.90	40.10	39.90	39.90	39,500
2019-08-29	39.90	39.90	39.90	39.90	44,717
2019-08-28	39.80	39.90	39.20	39.90	24,671
2019-08-27	39.30	39.80	39.30	39.80	11,290
2019-08-23	39.30	39.30	39.30	39.30	5,070
2019-08-22	39.30	39.30	39.30	39.30	0
2019-08-21	39.30	39.30	39.00	39.30	0
2019-08-20	39.30	39.30	39.30	39.30	0
2019-08-19	39.30	39.30	39.00	39.30	141,988
2019-08-16	39.30	39.30	39.30	39.30	300
2019-08-15	39.50	39.50	39.00	39.30	4,151
2019-08-14	39.20	39.30	39.20	39.30	230,357
2019-08-13	39.20	39.20	39.20	39.20	5,381
2019-08-12	39.20	39.20	39.20	39.20	101,317
2019-08-09	39.20	39.20	39.20	39.20	0
2019-08-08	39.30	39.30	39.20	39.20	243,792
2019-08-07	39.30	39.30	39.30	39.30	0
2019-08-06	39.30	39.30	39.30	39.30	80,330
2019-08-05	40.20	40.20	39.30	39.30	95,680
2019-08-02	41.00	41.00	40.00	40.20	142,954
2019-08-01	42.30	42.30	41.00	41.00	78,094
2019-07-31	42.50	42.50	42.30	42.30	71,692
2019-07-30	42.50	42.50	42.50	42.50	44,014
2019-07-29	42.50	42.50	42.50	42.50	0
2019-07-26	42.50	42.50	42.00	42.50	0
2019-07-25	42.50	42.50	42.50	42.50	309
2019-07-24	42.50	42.50	42.50	42.50	38,392
2019-07-23	42.50	42.50	42.50	42.50	12,055
2019-07-22	42.50	42.50	42.50	42.50	123,242
2019-07-19	42.80	42.80	42.50	42.50	222,493
2019-07-18	43.50	43.50	43.30	43.30	21,240
2019-07-17	44.00	44.00	43.50	43.50	25,978
2019-07-16	44.00	44.00	44.00	44.00	72,593
2019-07-15	44.50	44.50	44.00	44.00	25,263
2019-07-12	44.50	44.50	44.50	44.50	24,386
2019-07-11	44.50	44.50	44.00	44.50	0
2019-07-10	44.50	44.50	44.00	44.50	600
2019-07-09	44.50	44.50	44.50	44.50	15,000
2019-07-08	44.50	44.50	44.50	44.50	32,331
2019-07-05	44.50	44.50	44.50	44.50	6,820
2019-07-04	44.50	44.50	44.50	44.50	16,292
2019-07-03	44.70	44.70	44.00	44.50	64,135
2019-07-02	44.70	44.70	44.00	44.70	29,745
2019-07-01	45.50	45.50	44.70	44.70	31,125
2019-06-28	45.50	45.50	45.00	45.50	47,736
2019-06-27	43.50	45.50	43.50	45.50	316,403
2019-06-26	44.50	44.50	43.50	43.50	140,443
2019-06-25	44.50	44.50	44.50	44.50	0
2019-06-24	44.50	44.50	44.50	44.50	6,489
2019-06-21	44.50	44.50	44.50	44.50	4,604
2019-06-20	44.50	44.50	44.50	44.50	67,947
2019-06-19	45.50	45.50	44.50	44.50	204,711
2019-06-18	45.50	45.50	45.50	45.50	12,402
2019-06-17	45.50	45.50	45.50	45.50	252,412
2019-06-14	45.50	45.50	45.50	45.50	35,527
2019-06-13	45.50	45.50	45.50	45.50	12,356
2019-06-12	45.50	45.50	45.50	45.50	61,496
2019-06-11	45.50	45.50	45.50	45.50	39,000
2019-06-10	44.80	45.50	44.80	45.50	444,339
2019-06-07	44.50	44.80	44.50	44.80	69,500
2019-06-06	44.60	44.60	44.50	44.50	6,000
2019-06-05	44.50	44.60	44.50	44.60	6,135
2019-06-04	45.10	45.10	44.50	44.50	13,743
2019-06-03	45.10	45.10	45.10	45.10	42,620
2019-05-31	45.20	45.20	45.10	45.20	44,999
2019-05-30	45.20	45.20	45.20	45.20	46,065
2019-05-29	45.20	45.20	45.20	45.20	4,000
2019-05-28	45.20	45.20	45.00	45.20	51,325
2019-05-24	45.50	45.00	45.00	45.20	78,264
2019-05-23	46.50	46.50	45.50	45.50	26,599
2019-05-22	46.50	46.50	46.50	46.50	197,720
2019-05-21	46.50	46.50	46.50	46.50	45,332
2019-05-20	46.50	46.50	46.50	46.50	31,081
2019-05-17	46.50	46.50	46.50	46.50	180,458
2019-05-16	46.00	47.00	46.00	46.50	527,422
2019-05-15	45.50	45.50	45.50	45.50	59,406
2019-05-14	45.50	45.50	45.50	45.50	360,716
2019-05-13	45.50	45.50	45.50	45.50	14,735
2019-05-10	46.50	46.50	45.50	45.50	459,005
2019-05-09	46.50	46.50	46.50	46.50	41,017
2019-05-08	47.00	47.00	47.00	47.00	496,678
2019-05-07	47.00	47.00	47.00	47.00	5,787

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