Staffline Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	30.00	30.00	30.00	29.85	229,825
2024-04-25	30.00	30.00	28.00	30.00	182,706
2024-04-24	29.90	30.00	29.90	30.50	369,275
2024-04-23	29.10	29.90	28.00	29.90	273,245
2024-04-22	29.70	29.70	29.30	30.00	150,534
2024-04-19	29.50	29.50	29.50	30.20	8,000
2024-04-18	30.00	30.00	29.50	29.75	27,628
2024-04-17	29.90	29.90	29.20	29.55	46,975
2024-04-16	29.90	29.90	29.90	29.30	11,490
2024-04-15	29.90	29.90	28.50	29.20	99,918
2024-04-12	31.00	31.00	29.00	29.25	251,372
2024-04-11	30.50	31.20	30.50	31.20	53,576
2024-04-10	31.00	31.00	30.50	30.50	143,698
2024-04-09	29.90	31.50	29.90	31.10	942,349
2024-04-08	29.10	29.20	28.50	28.80	136,845
2024-04-05	29.10	29.10	29.00	29.70	304,380
2024-04-04	27.00	29.00	27.00	29.40	143,078
2024-04-03	25.90	27.80	25.90	27.50	8,759,018
2024-04-02	25.45	25.45	25.45	25.45	145,723
2024-04-01	25.45	25.45	25.45	25.45	0
2024-03-29	25.45	25.45	25.45	25.45	0
2024-03-28	25.50	25.50	25.45	25.45	582,885
2024-03-27	25.00	25.00	25.00	25.50	631,461
2024-03-26	25.90	25.90	25.45	25.45	145,250
2024-03-25	25.50	25.50	25.00	25.90	33,502
2024-03-22	26.20	26.50	26.10	26.10	680,235
2024-03-21	25.50	25.50	25.50	25.50	21,573
2024-03-20	26.00	26.00	26.00	26.00	5,043,064
2024-03-19	27.00	27.00	26.00	26.75	1,257,931
2024-03-18	25.00	27.00	25.00	27.00	118,214
2024-03-15	25.40	26.00	25.00	25.00	94,865
2024-03-14	25.90	26.00	25.90	26.00	0
2024-03-13	26.00	26.00	25.90	25.90	41,716
2024-03-12	26.80	26.90	26.80	26.00	185,008
2024-03-11	27.50	27.50	26.25	26.25	11,102
2024-03-08	25.90	27.50	25.90	27.50	58,827
2024-03-07	25.10	25.10	25.10	26.00	42,175
2024-03-06	25.70	25.85	25.70	25.85	22,719
2024-03-05	26.10	26.10	25.00	25.70	43,742
2024-03-04	26.50	26.50	26.50	26.50	92,910
2024-03-01	29.50	29.50	27.00	27.25	135,054
2024-02-29	28.70	28.70	28.70	28.70	600
2024-02-28	28.70	28.70	28.70	28.70	83,293
2024-02-27	29.00	29.00	28.10	28.70	76,790
2024-02-26	29.10	30.00	29.10	29.45	44,656
2024-02-23	31.00	31.00	30.00	30.00	184,443
2024-02-22	32.00	32.20	31.10	31.45	2,698,420
2024-02-21	32.00	32.20	31.00	31.50	2,357,891
2024-02-20	34.00	34.00	32.10	32.75	563,651
2024-02-19	31.00	34.00	31.00	34.00	575,249
2024-02-16	29.00	31.50	29.00	31.25	487,719
2024-02-15	27.80	28.50	27.80	28.50	51,586
2024-02-14	28.00	28.50	27.50	28.50	136,432
2024-02-13	28.00	28.00	27.50	28.00	142,692
2024-02-12	27.50	27.50	27.00	27.50	10,203
2024-02-09	27.00	27.00	27.00	27.00	4,121
2024-02-08	27.00	27.00	27.00	27.00	267,198
2024-02-07	26.60	28.00	26.60	27.30	96,713
2024-02-06	27.00	27.00	27.00	27.25	64,046
2024-02-05	27.50	27.50	27.00	27.70	326,832
2024-02-02	27.00	28.00	27.00	28.15	153,747
2024-02-01	26.00	27.00	26.00	26.60	467,184
2024-01-31	26.30	26.60	26.30	26.60	33,363
2024-01-30	25.00	26.50	25.00	26.50	220,693
2024-01-29	25.40	25.80	25.40	25.80	84,447
2024-01-26	24.00	26.00	24.00	26.00	289,051
2024-01-25	24.00	24.00	24.00	24.00	221,522
2024-01-24	22.00	23.50	22.00	23.00	589,342
2024-01-23	24.00	24.00	22.00	22.40	730,755
2024-01-22	26.00	26.00	24.00	24.50	141,560
2024-01-19	25.00	25.00	25.00	25.00	134,639
2024-01-18	25.00	25.00	24.10	24.10	83,659
2024-01-17	25.90	26.00	25.90	26.00	447,856
2024-01-16	25.00	26.10	25.00	25.10	147,990
2024-01-15	26.00	26.00	25.50	25.50	300,065
2024-01-12	24.40	25.90	24.30	25.00	53,034
2024-01-11	24.00	25.50	24.00	24.40	126,982
2024-01-10	24.00	24.00	23.50	24.00	228,909
2024-01-09	25.60	25.60	23.60	24.50	315,333
2024-01-08	26.00	26.00	25.00	25.40	128,811
2024-01-05	23.60	26.00	23.50	25.00	6,651,031
2024-01-04	23.50	23.50	23.50	23.50	2,210,506
2024-01-03	23.50	23.50	23.40	23.50	27,433
2024-01-02	23.00	23.50	23.00	22.75	81,486
2024-01-01	22.75	22.75	22.75	22.75	0
2023-12-29	23.00	23.40	23.00	22.75	58,076
2023-12-28	23.90	23.90	23.40	22.75	18,645
2023-12-27	23.00	23.45	23.00	23.45	102,594
2023-12-26	23.00	23.00	23.00	23.00	0
2023-12-25	23.00	23.00	23.00	23.00	0
2023-12-22	23.75	23.75	23.00	23.00	86,546
2023-12-21	23.25	23.75	23.25	23.75	6,337
2023-12-20	23.90	23.90	23.60	23.25	185,144
2023-12-19	23.50	23.50	23.50	23.50	12,408
2023-12-18	23.10	24.30	23.00	23.60	128,025
2023-12-15	22.50	23.10	22.50	23.10	13,206
2023-12-14	23.20	23.20	23.10	23.10	99,275
2023-12-13	22.60	23.20	22.60	22.80	270,070
2023-12-12	22.60	23.30	22.60	23.75	78,286
2023-12-11	22.10	22.10	22.10	24.00	46,619
2023-12-08	23.50	23.50	23.00	22.60	19,822
2023-12-07	22.95	23.05	22.95	23.05	41,080
2023-12-06	23.60	23.60	23.00	22.95	548,653
2023-12-05	23.10	24.00	23.10	24.00	32,452
2023-12-04	23.20	23.20	23.20	23.55	158,013
2023-12-01	23.00	23.00	23.00	23.55	33,310
2023-11-30	23.55	23.55	23.50	23.50	5,000
2023-11-29	24.00	24.00	24.00	23.55	222,709
2023-11-28	23.60	23.60	23.60	23.55	473,292
2023-11-27	23.90	23.90	23.50	23.50	2,320,892
2023-11-24	23.50	23.50	23.50	23.50	390
2023-11-23	23.90	23.90	23.90	23.50	133,411
2023-11-22	23.60	23.60	23.00	23.45	385,308
2023-11-21	24.00	24.00	24.00	23.55	4,164,547
2023-11-20	25.00	25.00	24.50	24.40	211,373
2023-11-17	25.20	25.20	25.00	25.00	31,616
2023-11-16	25.55	25.60	25.55	25.60	5,738
2023-11-15	25.80	25.80	25.80	25.55	67,328
2023-11-14	26.00	26.00	25.20	25.70	22,874
2023-11-13	27.00	27.00	26.50	26.50	9,164
2023-11-10	27.20	27.20	26.80	27.00	5,184,509
2023-11-09	26.65	27.05	26.65	27.05	17,127
2023-11-08	26.10	26.10	26.10	26.65	2,280
2023-11-07	27.05	27.05	27.05	27.05	7,706
2023-11-06	27.20	27.20	27.05	27.05	206,881
2023-11-03	27.15	27.20	27.15	27.20	592
2023-11-02	25.10	26.90	25.10	27.15	97,713
2023-11-01	25.00	25.00	25.00	25.00	1,246,795
2023-10-31	26.90	26.90	25.10	26.00	21,201
2023-10-30	26.25	26.25	26.25	26.25	51,558
2023-10-27	26.40	26.40	26.25	26.25	214,615
2023-10-26	26.30	26.40	26.30	26.40	24,383
2023-10-25	25.60	25.60	25.60	26.30	1,464
2023-10-24	26.30	26.30	26.30	26.30	70,621
2023-10-23	25.60	26.30	25.60	26.30	31,821
2023-10-20	25.00	25.60	25.00	25.60	114,703
2023-10-19	25.85	25.85	25.85	25.85	50,649
2023-10-18	26.90	26.90	26.40	25.85	58,142
2023-10-17	25.40	25.40	25.30	26.00	22,124
2023-10-16	27.40	27.40	25.40	26.15	15,815
2023-10-13	25.10	25.10	25.10	26.25	10,112
2023-10-12	25.90	26.00	25.90	26.75	32,056
2023-10-11	26.00	26.45	26.00	26.45	5,657
2023-10-10	26.00	26.00	25.10	26.00	38,262
2023-10-09	27.35	27.35	27.35	27.35	35,671
2023-10-06	27.90	27.90	27.00	27.35	79,704
2023-10-05	26.10	26.10	26.10	27.20	20,972
2023-10-04	27.10	27.10	27.00	27.00	100,500
2023-10-03	26.00	26.00	25.50	26.00	28,760
2023-10-02	27.00	27.00	26.20	26.60	27,345
2023-09-29	26.00	26.00	26.00	26.75	259,464
2023-09-28	26.00	26.00	26.00	25.50	153,685
2023-09-27	27.30	27.30	26.90	26.90	75,156
2023-09-26	28.30	28.30	28.00	27.90	45,093
2023-09-25	28.50	28.50	28.50	29.20	2,646
2023-09-22	29.80	29.80	28.00	29.30	15,805
2023-09-21	29.10	29.10	29.10	29.10	7,385
2023-09-20	29.10	29.10	29.10	29.10	2,990
2023-09-19	28.95	29.10	28.95	29.10	5
2023-09-18	28.45	28.95	28.45	28.95	2,531
2023-09-15	28.70	28.70	28.50	28.45	219,171
2023-09-14	28.50	28.50	28.50	29.20	30,275
2023-09-13	28.95	29.20	28.95	29.20	71,102
2023-09-12	28.50	28.50	28.50	28.95	20,369
2023-09-11	28.90	28.90	28.90	29.30	71,145
2023-09-08	30.00	30.00	28.40	28.90	118,034
2023-09-07	31.00	31.00	29.00	30.00	167,087
2023-09-06	31.00	31.00	30.00	30.00	217,471
2023-09-05	31.00	31.00	30.90	31.00	34,747
2023-09-04	31.00	31.00	30.00	30.00	37,612
2023-09-01	32.00	32.00	30.00	31.00	353,677
2023-08-31	32.00	32.00	32.00	31.50	2,772
2023-08-30	32.00	32.00	31.10	31.65	59,984
2023-08-29	32.00	32.00	32.00	32.00	1,443,393
2023-08-28	33.00	33.00	33.00	33.00	0
2023-08-25	33.00	33.00	33.00	33.00	320,000
2023-08-24	33.00	33.00	32.60	33.00	617,645
2023-08-23	33.00	33.50	33.00	33.50	65,833
2023-08-22	33.00	33.80	33.00	33.80	34,887
2023-08-21	33.00	33.50	33.00	33.50	1,725,626
2023-08-18	33.20	34.00	33.00	33.00	8,026,379
2023-08-17	34.00	34.00	34.00	34.00	88,005
2023-08-16	33.80	33.80	33.20	33.20	2,524,649
2023-08-15	34.00	34.00	34.00	34.00	193,625
2023-08-14	33.70	33.70	33.60	33.60	1,107,615
2023-08-11	34.00	34.00	32.50	32.50	492,342
2023-08-10	32.10	33.60	32.00	33.10	1,189,759
2023-08-09	32.00	33.00	32.00	32.50	173,005
2023-08-08	32.00	33.00	32.00	32.10	275,206
2023-08-07	30.00	32.00	30.00	32.00	582,652
2023-08-04	31.00	32.00	30.00	30.00	556,209
2023-08-03	26.50	30.00	26.50	30.00	6,974,182
2023-08-02	26.50	26.50	26.00	26.50	559,536
2023-08-01	27.10	27.10	25.50	27.00	1,372,571
2023-07-31	25.50	25.90	25.50	25.45	406,863
2023-07-28	26.00	26.10	25.70	25.80	111,911
2023-07-27	26.00	26.10	26.00	26.45	54,303
2023-07-26	27.00	27.20	27.00	27.20	135,304
2023-07-25	27.00	27.00	27.00	27.00	10,931
2023-07-24	28.00	28.00	28.00	28.00	7,455
2023-07-21	28.00	28.00	28.00	28.00	0
2023-07-20	28.00	28.00	28.00	28.00	4,828
2023-07-19	28.00	28.00	28.00	28.00	8,427
2023-07-18	28.80	28.80	28.80	28.00	4,662
2023-07-17	28.20	28.20	28.20	28.00	141,243
2023-07-14	27.40	29.00	27.40	29.00	92,661
2023-07-13	28.40	28.40	28.40	27.70	30,482
2023-07-12	26.95	27.90	26.95	27.90	46,007
2023-07-11	27.60	27.60	27.40	26.95	117,746
2023-07-10	27.90	28.50	27.40	28.50	279,066
2023-07-07	26.25	26.30	26.25	26.30	49,337
2023-07-06	25.70	25.70	25.70	26.25	12,960
2023-07-05	26.00	26.00	26.00	26.30	57,796
2023-07-04	26.00	26.00	25.50	25.95	45,673
2023-07-03	26.10	26.10	26.10	25.55	61,790
2023-06-30	27.90	27.90	26.00	26.00	322,389
2023-06-29	27.20	27.20	27.20	27.55	63,193
2023-06-28	28.00	28.00	26.60	26.95	237,545
2023-06-27	29.00	29.00	28.00	28.35	30,372
2023-06-26	29.80	29.80	29.00	29.40	36,239
2023-06-23	29.10	30.90	29.10	29.65	36,978
2023-06-22	29.50	30.90	29.10	30.00	3,896
2023-06-21	30.60	30.60	29.50	29.75	209,978
2023-06-20	32.00	32.00	31.00	31.60	184,441
2023-06-19	31.10	31.10	31.10	32.00	11,576
2023-06-16	31.80	31.80	31.10	32.00	59,579
2023-06-15	32.00	32.00	32.00	32.45	57,002
2023-06-14	34.00	34.00	32.00	32.45	178,507
2023-06-13	34.00	34.00	34.00	34.45	82,585
2023-06-12	35.90	35.90	34.10	34.95	57,177
2023-06-09	34.95	34.95	34.95	34.95	2,096
2023-06-08	34.50	34.95	34.50	34.95	0
2023-06-07	35.00	35.00	35.00	34.50	28,163
2023-06-06	35.00	35.90	34.90	35.45	57,075
2023-06-05	34.90	34.90	33.60	34.25	25,804
2023-06-02	33.30	34.00	33.10	34.20	157,517
2023-06-01	35.40	35.40	33.00	33.50	220,823
2023-05-31	35.90	35.90	34.90	34.90	66,755
2023-05-30	36.10	36.20	35.90	35.95	126,145
2023-05-29	37.05	37.05	37.05	37.05	0
2023-05-26	37.00	37.05	37.00	37.05	128,887
2023-05-25	37.10	37.10	37.10	37.00	28,767
2023-05-24	38.40	38.40	38.40	37.70	35,524
2023-05-23	37.00	37.60	37.00	37.70	79,591
2023-05-22	38.00	38.00	38.00	38.00	83,038
2023-05-19	37.70	38.00	37.70	38.00	31,536
2023-05-18	39.00	39.00	36.90	37.70	249,725
2023-05-17	40.40	40.40	39.10	39.75	16,754
2023-05-16	39.60	39.60	39.50	39.95	69,171
2023-05-15	39.10	40.90	39.00	40.20	46,768
2023-05-12	40.05	40.05	40.05	40.05	3,859
2023-05-11	39.00	40.00	39.00	40.05	45,355
2023-05-10	39.45	39.45	39.40	39.40	16,456
2023-05-09	39.35	39.45	39.35	39.45	86,165
2023-05-08	39.35	39.35	39.35	39.35	0
2023-05-05	39.45	39.45	39.45	39.35	39,364
2023-05-04	39.45	39.45	39.45	39.45	29,171
2023-05-03	40.00	40.00	40.00	39.45	103,260
2023-05-02	40.80	40.80	40.30	40.30	89,296
2023-05-01	40.80	40.80	40.80	40.80	0
2023-04-28	40.60	43.00	40.00	40.80	454,361
2023-04-27	38.00	40.50	38.00	39.85	587,556
2023-04-26	37.60	38.10	37.60	38.10	297,415
2023-04-25	37.95	37.95	37.95	37.95	1,261
2023-04-24	38.00	38.00	38.00	37.95	207,501
2023-04-21	37.45	38.45	37.45	38.45	96,811
2023-04-20	37.00	37.00	37.00	37.45	753,454
2023-04-19	38.00	38.00	38.00	38.00	28,432
2023-04-18	38.00	38.00	38.00	38.00	23,410
2023-04-17	37.10	37.10	37.10	38.00	19,683
2023-04-14	37.40	38.00	37.40	38.00	521,361
2023-04-13	37.10	37.10	37.00	36.95	1,199,844
2023-04-12	38.05	38.05	38.05	38.05	260,502
2023-04-11	38.10	38.10	38.05	38.05	1,946
2023-04-10	38.10	38.10	38.10	38.10	0
2023-04-07	38.10	38.10	38.10	38.10	0
2023-04-06	37.00	38.00	37.00	38.10	851,059
2023-04-05	35.90	36.00	35.90	36.05	290,569
2023-04-04	35.80	35.80	35.60	35.00	452,843
2023-04-03	34.10	34.50	34.10	35.00	113,274
2023-03-31	35.00	35.00	35.00	35.00	175,043
2023-03-30	35.90	35.90	35.90	35.00	95,304
2023-03-29	36.45	36.45	36.00	36.00	15,677
2023-03-28	35.90	36.00	35.90	36.45	139,726
2023-03-27	35.10	35.10	35.00	34.55	87,844
2023-03-24	36.10	36.90	36.00	36.00	149,749
2023-03-23	37.05	37.05	37.05	37.05	611,349
2023-03-22	36.55	37.05	36.55	37.05	159,499
2023-03-21	35.00	37.00	35.00	36.55	177,822
2023-03-20	34.10	35.00	34.10	35.50	100,775
2023-03-17	35.50	35.50	35.40	35.25	61,232
2023-03-16	35.00	35.00	35.00	35.60	63,189
2023-03-15	36.00	36.00	35.00	35.70	361,239
2023-03-14	34.00	37.00	34.00	36.50	405,125
2023-03-13	36.00	36.00	34.00	34.50	90,410
2023-03-10	35.10	35.10	34.00	36.00	221,911
2023-03-09	37.00	37.00	36.00	36.00	138,481
2023-03-08	38.05	38.05	37.65	37.65	83,819
2023-03-07	37.75	38.05	37.75	38.05	16,961
2023-03-06	37.00	37.75	37.00	37.75	41,099
2023-03-03	37.00	37.00	37.00	37.00	22,523
2023-03-02	37.00	38.00	37.00	38.00	63,475
2023-03-01	39.00	39.00	37.00	37.00	22,083
2023-02-28	39.00	39.00	39.00	38.00	45,538
2023-02-27	38.00	38.00	37.40	37.40	299,569
2023-02-24	39.00	39.00	37.50	37.50	221,966
2023-02-23	39.50	39.50	38.00	39.50	59,623
2023-02-22	38.60	39.80	38.20	39.00	187,709
2023-02-21	40.00	40.00	38.50	38.50	498,266
2023-02-20	40.00	42.00	40.00	40.50	1,361,633
2023-02-17	37.00	39.80	37.00	38.20	978,734
2023-02-16	36.00	36.20	36.00	36.45	317,908
2023-02-15	33.00	35.00	33.00	34.85	293,859
2023-02-14	34.00	34.00	34.00	34.00	61,511
2023-02-13	34.00	34.00	34.00	34.00	72,575
2023-02-10	34.75	34.75	34.40	34.40	25,943
2023-02-09	35.00	35.00	34.75	34.75	115,386
2023-02-08	35.00	35.00	35.00	35.00	350,425
2023-02-07	34.00	34.00	34.00	35.00	45,445
2023-02-06	34.00	36.00	34.00	34.00	58,828
2023-02-03	34.00	34.00	34.00	34.00	38,483
2023-02-02	35.00	35.00	34.00	34.75	310,965
2023-02-01	36.30	36.30	35.00	35.00	54,469
2023-01-31	35.60	36.50	35.50	35.50	615,735
2023-01-30	34.50	35.60	34.50	35.60	184,061
2023-01-27	32.00	34.00	32.00	33.75	211,533
2023-01-26	32.50	33.00	32.50	32.50	743,961
2023-01-25	32.80	33.00	32.00	32.75	749,024
2023-01-24	33.00	33.70	31.50	33.00	987,539
2023-01-23	33.00	33.00	33.00	33.00	62,395
2023-01-20	35.00	35.00	35.00	35.00	46,450
2023-01-19	35.20	35.20	34.10	35.00	23,801
2023-01-18	34.80	34.95	34.80	34.95	6,013
2023-01-17	35.90	35.90	34.80	34.80	135,217
2023-01-16	35.20	35.20	35.20	34.80	68,630
2023-01-13	34.80	35.20	34.80	35.35	212,279
2023-01-12	34.60	34.60	34.60	34.65	86,392
2023-01-11	34.00	34.80	34.00	34.45	255,774
2023-01-10	33.40	34.20	33.40	34.60	77,182
2023-01-09	34.00	34.00	34.00	33.75	60,841
2023-01-06	34.00	34.00	33.00	33.30	303,266
2023-01-05	36.00	36.00	35.00	34.50	162,492
2023-01-04	36.20	36.90	36.00	36.50	42,139
2023-01-03	38.00	38.00	37.00	37.30	86,421
2023-01-02	39.20	39.20	39.20	39.20	0
2022-12-30	38.00	38.00	38.00	39.20	38,261
2022-12-29	39.00	39.20	39.00	39.20	0
2022-12-28	39.20	39.20	39.00	39.00	5,395
2022-12-27	39.20	39.20	39.20	39.20	0
2022-12-26	39.20	39.20	39.20	39.20	0
2022-12-23	39.45	39.45	39.20	39.20	10,846
2022-12-22	39.50	39.50	39.45	39.45	118,131
2022-12-21	39.50	39.50	39.50	39.50	40,553
2022-12-20	39.50	39.50	39.50	39.50	5,237
2022-12-19	39.45	39.50	39.45	39.50	4
2022-12-16	39.45	39.45	39.45	39.45	0
2022-12-15	39.45	39.45	39.45	39.45	0
2022-12-14	38.60	38.60	38.60	39.45	26,749
2022-12-13	39.50	39.50	39.50	39.50	100
2022-12-12	38.95	39.50	38.95	39.50	13,655
2022-12-09	40.00	40.00	38.00	38.95	53,893
2022-12-08	39.00	39.00	39.00	39.00	10,025
2022-12-07	39.00	39.00	39.00	39.00	17,057
2022-12-06	39.00	39.00	39.00	39.00	17,055
2022-12-05	39.95	39.95	39.90	39.90	5,508
2022-12-02	39.00	39.00	39.00	39.95	11,826
2022-12-01	39.95	40.00	39.95	40.00	81,683
2022-11-30	40.00	40.00	39.95	39.95	7,939
2022-11-29	39.00	39.00	39.00	40.00	11,908
2022-11-28	40.50	40.50	40.00	40.00	92,636
2022-11-25	41.70	41.75	41.70	41.75	32,720
2022-11-24	41.00	41.00	41.00	41.70	230,917
2022-11-23	41.50	41.95	41.50	41.95	12,216
2022-11-22	41.00	41.00	41.00	41.50	43,058
2022-11-21	41.95	41.95	41.50	41.50	32,124
2022-11-18	42.00	42.00	42.00	41.95	38,500
2022-11-17	43.00	44.00	42.00	42.50	33,525
2022-11-16	41.00	45.00	41.00	44.00	306,232
2022-11-15	39.25	40.00	39.25	40.00	89,647
2022-11-14	39.75	39.75	39.25	39.25	757
2022-11-11	38.50	38.50	38.50	39.75	103,118
2022-11-10	39.25	39.25	39.25	39.25	25,122
2022-11-09	39.00	39.00	39.00	39.25	133,745
2022-11-08	39.00	39.00	39.00	39.60	11,340
2022-11-07	39.50	39.50	39.50	39.50	85,930
2022-11-04	40.00	40.00	40.00	40.25	37,387
2022-11-03	41.00	41.00	41.00	41.00	56,978
2022-11-02	38.90	41.00	38.90	41.00	263,881
2022-11-01	36.10	38.50	36.10	38.20	101,288
2022-10-31	37.00	37.00	37.00	37.00	0
2022-10-28	38.00	38.00	38.00	37.00	57,808
2022-10-27	37.00	37.00	37.00	37.00	38,110
2022-10-26	37.00	37.00	37.00	37.00	90,368
2022-10-25	36.90	37.00	36.00	36.30	85,173
2022-10-24	36.50	36.50	36.50	36.50	26,237
2022-10-21	36.50	36.50	36.50	36.50	8,591
2022-10-20	36.00	36.00	36.00	36.50	4,314
2022-10-19	36.00	36.00	36.00	36.50	81,593
2022-10-18	36.90	36.90	36.90	36.50	11,759
2022-10-17	36.90	36.90	36.90	36.50	100,251
2022-10-14	37.30	37.30	36.50	36.50	56,843
2022-10-13	36.60	36.60	36.60	37.30	18,499
2022-10-12	38.00	38.00	37.00	37.30	122,837
2022-10-11	37.50	37.50	37.45	37.45	2,982
2022-10-10	37.00	37.00	37.00	37.50	39,212
2022-10-07	38.90	38.90	38.90	37.95	1,532,890
2022-10-06	37.00	37.00	37.00	38.00	26,400
2022-10-05	37.00	37.00	37.00	37.00	126,859
2022-10-04	37.10	37.10	37.00	38.00	98,198
2022-10-03	37.15	37.15	36.65	36.65	14,224
2022-09-30	37.00	37.00	37.00	37.15	73,636
2022-09-29	38.90	38.90	38.90	38.00	253,121
2022-09-28	37.00	37.00	37.00	38.00	16,691
2022-09-27	37.00	38.00	37.00	38.50	23,369
2022-09-26	37.50	37.50	37.50	37.75	2,759
2022-09-23	37.00	37.80	37.00	37.50	337,994
2022-09-22	39.00	39.00	38.00	37.95	66,781
2022-09-21	40.25	40.25	39.50	39.50	47,487
2022-09-20	40.25	40.25	40.25	40.25	375
2022-09-19	40.25	40.25	40.25	40.25	0
2022-09-16	40.70	40.70	40.25	40.25	6,007
2022-09-15	40.75	40.75	40.70	40.70	10,697
2022-09-14	40.00	40.50	40.00	40.75	95,515
2022-09-13	40.00	40.20	40.00	40.75	37,510
2022-09-12	41.50	41.50	40.60	40.75	28,972
2022-09-09	41.40	41.40	40.10	40.75	23,641
2022-09-08	40.40	40.40	40.00	40.45	43,069
2022-09-07	40.50	40.80	40.00	40.25	98,219
2022-09-06	41.90	41.90	41.90	41.30	33,216
2022-09-05	41.30	41.30	41.20	40.85	90,829
2022-09-02	41.00	41.00	41.00	40.35	29,159
2022-09-01	40.80	42.00	40.00	42.00	72,370
2022-08-31	41.00	41.50	41.00	41.50	34,267
2022-08-30	42.00	42.00	40.80	41.05	189,508
2022-08-29	42.75	42.75	42.75	42.75	0
2022-08-26	42.00	42.10	42.00	42.75	51,301
2022-08-25	43.40	43.40	42.70	42.70	35,746
2022-08-24	44.30	44.30	44.30	43.40	27,397
2022-08-23	42.50	42.50	42.40	43.30	61,488
2022-08-22	44.00	44.00	43.00	43.20	162,968
2022-08-19	45.10	45.10	45.10	44.90	10,710
2022-08-18	46.00	46.00	46.00	46.00	1,644,848
2022-08-17	46.00	46.00	46.00	46.00	48,719
2022-08-16	45.60	45.60	45.60	45.75	103,132
2022-08-15	45.10	45.10	44.80	45.15	55,274
2022-08-12	45.10	45.20	45.00	46.20	50,906
2022-08-11	43.00	48.00	43.00	46.00	839,565
2022-08-10	41.00	42.00	40.40	41.50	446,837
2022-08-09	40.00	40.00	39.10	40.10	171,503
2022-08-08	38.50	38.50	38.50	39.00	37,126
2022-08-05	40.00	40.00	38.50	39.45	43,303
2022-08-04	39.90	39.90	39.00	39.50	53,399
2022-08-03	39.00	39.00	38.50	38.90	290,569
2022-08-02	43.00	43.00	38.50	39.65	804,185
2022-08-01	44.50	44.50	44.00	44.00	103,675
2022-07-29	45.00	45.00	44.60	45.25	83,832
2022-07-28	44.10	44.10	44.10	44.50	29,725
2022-07-27	45.25	45.25	44.75	44.75	161,005
2022-07-26	45.00	45.00	45.00	45.25	5,000
2022-07-25	45.00	46.50	45.00	46.50	32,406
2022-07-22	46.00	46.00	44.80	44.90	50,145
2022-07-21	44.10	46.00	44.00	46.00	21,323
2022-07-20	44.20	45.20	44.20	45.20	861
2022-07-19	44.60	44.60	44.20	44.20	28,447
2022-07-18	44.00	44.00	44.00	44.00	111,877
2022-07-15	43.50	43.50	43.00	43.25	443,601
2022-07-14	43.50	44.00	43.50	44.00	95,243
2022-07-13	45.90	45.90	44.00	44.75	139,763
2022-07-12	44.75	45.00	44.75	45.00	28,126
2022-07-11	44.00	45.20	44.00	44.75	135,168
2022-07-08	44.40	44.40	44.40	45.20	57,128
2022-07-07	44.50	44.50	44.50	44.50	23,285
2022-07-06	44.00	44.00	44.00	44.50	11,570
2022-07-05	44.00	44.00	43.00	44.20	100,820
2022-07-04	46.00	46.00	44.00	44.45	255,392
2022-07-01	46.50	46.50	46.50	46.75	84,522
2022-06-30	47.00	47.00	47.00	46.75	147,532
2022-06-29	46.00	47.60	46.00	47.20	5,774
2022-06-28	46.90	48.00	46.90	47.00	64,496
2022-06-27	45.50	45.50	45.50	45.50	556
2022-06-24	46.00	46.00	45.00	45.00	224,215
2022-06-23	46.00	46.90	46.00	46.50	48,892
2022-06-22	46.50	46.50	46.50	46.50	161,448
2022-06-21	47.25	47.25	46.85	46.85	68,200
2022-06-20	47.00	47.00	46.50	47.25	41,095
2022-06-17	47.50	48.40	47.50	47.50	67,507
2022-06-16	47.20	47.20	46.50	46.50	201,926
2022-06-15	47.60	47.60	47.00	47.00	128,917
2022-06-14	46.50	48.00	46.00	47.05	61,930
2022-06-13	48.00	48.00	45.50	45.50	394,723
2022-06-10	48.40	49.00	47.50	48.00	46,441
2022-06-09	50.00	50.00	48.40	48.40	8,806
2022-06-08	49.00	49.50	49.00	49.00	58,427
2022-06-07	48.80	48.80	48.80	48.75	96,967
2022-06-06	49.00	49.00	48.10	48.40	66,406
2022-06-03	49.50	49.50	49.50	49.50	0
2022-06-02	49.50	49.50	49.50	49.50	0
2022-06-01	49.00	49.00	49.00	49.50	216,458
2022-05-31	49.00	49.00	49.00	49.00	185,712
2022-05-30	50.00	50.00	49.00	49.00	496,584
2022-05-27	49.10	49.10	49.10	50.00	11,506
2022-05-26	50.00	50.00	49.70	49.85	134,586
2022-05-25	50.40	51.00	50.40	50.30	2,288
2022-05-24	50.00	50.00	50.00	50.50	21,746
2022-05-23	50.20	50.40	50.00	50.40	64,051
2022-05-20	50.00	50.00	50.00	50.00	42,430
2022-05-19	50.20	50.80	50.00	50.00	52,502
2022-05-18	50.80	51.60	50.00	50.00	109,992
2022-05-17	50.00	50.80	50.00	50.00	54,129
2022-05-16	49.00	49.00	49.00	49.00	16,576
2022-05-13	51.00	51.00	49.00	49.00	200,732
2022-05-12	50.20	50.20	49.00	49.00	729,442
2022-05-11	50.00	51.00	49.60	50.80	66,163
2022-05-10	50.00	50.40	49.60	50.10	25,444
2022-05-09	51.00	51.00	49.20	50.30	116,789
2022-05-06	53.00	53.00	50.00	52.20	361,909
2022-05-05	54.60	54.60	53.60	54.10	69,300
2022-05-04	55.20	55.20	53.20	53.90	139,495
2022-05-03	55.40	55.40	55.00	55.20	59,776
2022-05-02	55.80	55.80	55.80	55.80	0
2022-04-29	55.60	55.80	55.60	55.80	19,468
2022-04-28	55.00	55.40	54.60	54.60	31,215
2022-04-27	56.40	56.40	55.00	55.00	65,552
2022-04-26	55.80	56.80	55.80	56.00	71,166
2022-04-25	55.00	55.80	54.40	55.80	167,132
2022-04-22	56.00	56.80	55.00	55.00	240,747
2022-04-21	57.00	57.40	57.00	57.40	36,242
2022-04-20	57.00	58.00	56.80	57.00	103,366
2022-04-19	58.00	58.20	57.00	57.00	274,076
2022-04-18	58.80	58.80	58.80	58.80	0
2022-04-15	58.80	58.80	58.80	58.80	0
2022-04-14	56.00	60.00	56.00	58.80	58,033
2022-04-13	56.60	58.20	56.60	57.60	39,025
2022-04-12	55.80	58.20	55.80	58.20	109,525
2022-04-11	60.00	60.00	56.00	56.80	454,585
2022-04-08	60.20	60.20	59.60	59.60	85,395
2022-04-07	60.80	60.80	59.20	60.20	77,036
2022-04-06	60.40	61.00	60.00	60.50	93,777
2022-04-05	58.60	62.00	58.60	61.30	182,629
2022-04-04	58.00	59.00	57.60	59.00	168,852
2022-04-01	60.00	60.00	58.00	58.00	323,346
2022-03-31	61.40	61.40	59.20	60.20	165,196
2022-03-30	62.80	62.80	61.20	62.00	103,803
2022-03-29	59.60	62.60	59.20	62.40	235,549
2022-03-28	63.40	63.60	59.00	59.60	799,290
2022-03-25	64.20	65.00	63.20	63.60	447,495
2022-03-24	62.00	64.60	61.20	64.20	496,026
2022-03-23	64.00	64.00	59.60	62.00	462,699
2022-03-22	66.00	68.00	63.00	64.40	1,019,490
2022-03-21	57.80	61.00	56.40	61.00	517,497
2022-03-18	56.00	56.60	55.40	55.40	112,987
2022-03-17	55.00	56.20	55.00	55.50	157,154
2022-03-16	53.00	59.00	53.00	56.30	445,693
2022-03-15	51.00	53.00	50.00	53.00	222,889
2022-03-14	49.00	52.20	49.00	52.20	1,037,985
2022-03-11	44.00	44.90	43.00	44.00	62,532
2022-03-10	44.30	44.90	44.00	44.60	109,460
2022-03-09	42.00	45.00	42.00	45.00	361,606
2022-03-08	41.90	41.90	40.60	41.50	232,665
2022-03-07	42.20	42.20	40.50	41.45	203,949
2022-03-04	43.20	44.00	41.30	43.40	667,245
2022-03-03	47.00	47.00	44.40	44.50	122,222
2022-03-02	48.00	48.00	46.90	46.75	146,339
2022-03-01	48.60	48.60	47.60	47.80	82,657
2022-02-28	48.40	48.40	48.00	48.80	179,417
2022-02-25	50.00	50.00	49.90	49.50	179,184
2022-02-24	51.00	51.60	48.00	50.00	428,446
2022-02-23	53.00	53.00	52.00	52.00	132,492
2022-02-22	54.00	54.00	52.40	52.80	290,409
2022-02-21	55.20	55.20	53.00	54.00	317,741
2022-02-18	55.00	56.00	55.00	55.20	344,775
2022-02-17	55.20	55.20	54.40	55.00	207,379
2022-02-16	55.00	57.00	54.80	55.00	302,333
2022-02-15	54.80	54.80	54.40	54.80	162,187
2022-02-14	54.20	54.60	54.00	54.50	124,299
2022-02-11	55.80	56.40	55.00	55.00	493,565
2022-02-10	54.80	55.00	54.80	55.00	342,975
2022-02-09	55.20	55.20	55.00	54.60	112,927
2022-02-08	54.60	54.60	54.60	54.60	88,884
2022-02-07	55.00	55.00	54.60	54.60	259,806
2022-02-04	55.00	55.00	54.00	54.40	177,571
2022-02-03	56.80	56.80	54.40	55.00	282,313
2022-02-02	55.40	55.80	55.00	55.80	183,976
2022-02-01	56.00	57.00	54.00	56.00	477,831
2022-01-31	56.20	57.00	56.00	57.00	138,435
2022-01-28	57.40	57.40	56.00	56.00	98,345
2022-01-27	61.00	61.00	57.00	57.40	207,977
2022-01-26	59.60	60.00	58.20	59.80	432,180
2022-01-25	62.00	65.20	59.60	60.00	794,427
2022-01-24	59.20	59.20	55.00	55.50	261,337
2022-01-21	59.40	59.40	57.20	57.50	141,250
2022-01-20	60.00	60.00	59.00	58.80	34,259
2022-01-19	59.00	59.00	59.00	59.00	85,669
2022-01-18	60.00	61.00	59.20	61.00	125,322
2022-01-17	61.00	62.00	59.80	62.00	171,716
2022-01-14	60.20	62.00	60.00	62.00	208,219
2022-01-13	59.40	60.00	58.60	60.10	268,702
2022-01-12	60.20	60.80	58.40	60.20	178,554
2022-01-11	60.20	61.80	60.20	61.80	57,627
2022-01-10	60.80	61.80	60.20	61.00	189,892
2022-01-07	59.20	61.80	59.00	60.50	64,232
2022-01-06	61.60	61.80	59.20	60.70	165,636
2022-01-05	62.40	63.00	61.60	62.50	65,044
2022-01-04	65.00	65.00	62.40	62.70	123,922
2022-01-03	63.40	63.40	63.40	63.40	0
2021-12-31	63.20	63.40	62.00	63.40	59,521
2021-12-30	61.20	64.80	61.20	64.00	101,135
2021-12-29	59.80	61.00	59.00	60.90	118,943
2021-12-28	58.70	58.70	58.70	58.70	0
2021-12-27	58.70	58.70	58.70	58.70	0
2021-12-24	58.00	58.00	57.60	58.70	59,889
2021-12-23	58.40	60.00	58.00	59.10	72,900
2021-12-22	59.00	59.00	57.60	58.20	47,473
2021-12-21	57.00	58.00	57.00	58.50	133,792
2021-12-20	58.00	58.00	56.00	57.50	119,304
2021-12-17	61.00	61.00	58.40	58.40	302,224
2021-12-16	59.00	59.00	58.00	58.50	74,477
2021-12-15	59.60	59.60	59.20	60.00	38,526
2021-12-14	63.00	63.20	60.00	60.10	237,636
2021-12-13	66.00	66.00	65.00	63.70	96,463
2021-12-10	61.60	70.00	61.60	65.90	500,056
2021-12-09	58.80	61.60	58.80	60.90	147,038
2021-12-08	58.80	58.80	58.00	58.60	77,227
2021-12-07	57.70	58.40	57.70	58.40	61,089
2021-12-06	57.80	57.80	57.70	57.70	79,322
2021-12-03	56.80	56.80	56.80	57.80	37,072
2021-12-02	57.00	57.00	57.00	57.70	69,291
2021-12-01	57.20	57.20	57.00	57.20	100,529
2021-11-30	56.60	57.20	56.60	57.90	63,231
2021-11-29	57.40	58.40	57.20	57.50	100,647
2021-11-26	58.00	58.00	54.80	56.00	481,353
2021-11-25	59.00	59.80	59.00	59.50	96,162
2021-11-24	59.00	60.00	58.60	60.00	99,298
2021-11-23	59.20	60.00	59.00	60.00	55,735
2021-11-22	61.40	61.40	59.20	59.80	186,600
2021-11-19	61.20	61.20	60.00	60.00	173,817
2021-11-18	61.00	62.00	61.00	62.00	120,785
2021-11-17	63.00	63.00	61.00	61.20	222,714
2021-11-16	65.60	65.60	62.00	63.00	455,939
2021-11-15	67.20	67.20	65.00	66.80	80,717
2021-11-12	67.80	67.80	67.80	67.10	27,303
2021-11-11	68.60	69.80	65.60	66.20	130,365
2021-11-10	68.20	68.20	68.20	69.00	10,504
2021-11-09	69.00	69.00	68.60	69.30	62,566
2021-11-08	68.00	69.60	68.00	68.50	132,394
2021-11-05	67.00	67.60	66.60	67.50	79,964
2021-11-04	69.40	69.40	65.20	67.00	310,668
2021-11-03	69.20	69.20	69.20	70.10	38,262
2021-11-02	69.20	70.00	69.20	70.00	59,066
2021-11-01	70.60	70.60	69.00	70.60	81,692
2021-10-29	69.20	70.80	69.20	70.00	92,088
2021-10-28	70.80	70.80	69.00	69.00	106,870
2021-10-27	69.20	70.80	69.00	70.00	161,462
2021-10-26	71.20	71.20	69.00	69.00	159,102
2021-10-25	72.00	72.60	71.00	71.00	189,562
2021-10-22	72.20	72.20	71.20	72.00	163,373
2021-10-21	72.00	72.00	71.20	72.00	62,657
2021-10-20	72.00	72.00	71.00	71.40	130,704
2021-10-19	71.80	72.40	71.40	72.40	92,720
2021-10-18	70.00	72.00	70.00	72.00	98,720
2021-10-15	70.20	70.20	70.00	70.00	66,303
2021-10-14	72.00	72.00	70.80	71.60	213,425
2021-10-13	71.00	72.00	69.20	70.40	431,930
2021-10-12	68.00	70.60	67.00	70.60	566,630
2021-10-11	68.80	69.00	67.20	67.40	318,394
2021-10-08	64.40	68.80	64.40	66.40	1,011,649
2021-10-07	62.80	64.00	61.80	63.20	183,869
2021-10-06	64.60	64.60	60.60	62.00	444,123
2021-10-05	63.20	65.80	63.20	64.60	222,956
2021-10-04	64.40	64.80	63.00	63.20	252,470
2021-10-01	68.00	68.00	63.00	64.00	556,673
2021-09-30	68.20	69.00	68.00	68.00	153,854
2021-09-29	71.20	71.20	69.00	69.00	105,269
2021-09-28	73.00	73.00	69.40	69.40	176,930
2021-09-27	76.00	76.00	73.00	73.00	143,271
2021-09-24	73.00	76.40	73.00	73.00	393,018
2021-09-23	70.40	75.00	70.40	73.20	246,403
2021-09-22	70.60	70.60	69.00	69.00	145,907
2021-09-21	71.00	71.00	70.00	70.00	180,811
2021-09-20	74.20	74.20	69.00	71.20	536,489
2021-09-17	76.20	76.20	71.00	75.00	892,872
2021-09-16	76.20	78.00	76.20	77.00	268,911
2021-09-15	76.20	78.00	76.20	77.80	243,087
2021-09-14	92.40	92.40	76.00	78.00	1,735,621
2021-09-13	90.80	92.80	90.80	92.80	238,630
2021-09-10	89.00	91.00	89.00	89.60	155,956
2021-09-09	88.80	90.00	88.20	90.00	75,818
2021-09-08	90.80	91.00	88.00	90.00	311,256
2021-09-07	88.00	91.00	87.00	91.00	874,942
2021-09-06	86.80	91.60	86.80	88.80	1,147,166
2021-09-03	83.80	86.40	83.20	85.00	363,023
2021-09-02	80.80	82.00	80.80	82.00	230,026
2021-09-01	81.00	81.00	80.40	81.00	176,786
2021-08-31	79.00	81.00	79.00	81.00	277,523
2021-08-30	79.00	79.00	79.00	79.00	0
2021-08-27	81.00	81.00	77.80	79.00	866,268
2021-08-26	81.60	82.00	80.40	81.30	217,324
2021-08-25	78.20	81.40	78.20	81.40	762,065
2021-08-24	73.00	78.20	73.00	78.20	609,212
2021-08-23	74.20	75.00	74.20	75.00	323,260
2021-08-20	73.80	74.00	72.80	74.20	171,549
2021-08-19	72.00	75.00	72.00	73.80	424,151
2021-08-18	72.40	74.00	72.40	73.00	304,201
2021-08-17	71.00	73.00	70.40	72.60	191,233
2021-08-16	72.00	73.40	70.00	70.00	105,142
2021-08-13	73.80	73.80	72.60	73.60	150,145
2021-08-12	70.40	73.60	70.40	73.60	410,582
2021-08-11	71.80	71.80	70.00	70.20	110,038
2021-08-10	70.00	72.40	70.00	70.00	329,381
2021-08-09	66.00	70.00	66.00	70.00	1,132,334
2021-08-06	65.20	66.00	65.00	66.00	197,572
2021-08-05	66.00	66.00	65.00	65.20	205,165
2021-08-04	65.20	65.20	64.00	65.00	355,476
2021-08-03	65.40	65.40	64.80	65.00	135,734
2021-08-02	65.20	65.20	65.00	65.00	48,898
2021-07-30	65.00	65.80	64.00	65.00	342,377
2021-07-29	64.60	65.80	64.60	65.00	276,808
2021-07-28	61.80	65.00	61.80	64.60	1,074,555
2021-07-27	59.60	59.60	58.20	58.20	139,370
2021-07-26	58.80	59.60	58.00	58.00	195,002
2021-07-23	56.80	57.00	56.20	57.00	524,027
2021-07-22	54.80	55.20	54.40	54.80	631,812
2021-07-21	53.40	54.60	53.00	53.00	196,984
2021-07-20	57.00	57.00	52.20	54.80	1,468,070
2021-07-19	58.40	60.00	57.00	57.00	164,465
2021-07-16	58.20	59.60	58.20	59.00	158,646
2021-07-15	61.60	61.60	59.40	59.00	103,112
2021-07-14	60.00	61.80	59.00	60.00	324,282
2021-07-13	60.80	61.80	60.00	61.80	541,961
2021-07-12	57.80	60.00	57.60	58.40	778,895
2021-07-09	57.00	57.00	57.00	57.70	120,048
2021-07-08	59.00	59.00	57.00	57.00	102,938
2021-07-07	60.00	60.00	60.00	58.80	19,018
2021-07-06	60.00	60.00	60.00	58.50	273,176
2021-07-05	58.00	60.40	58.00	58.20	1,187,716
2021-07-02	58.80	60.00	58.40	60.20	559,718
2021-07-01	60.20	60.20	58.20	58.00	568,124
2021-06-30	61.00	61.60	60.00	60.00	161,654
2021-06-29	62.80	62.80	61.00	61.00	33,156
2021-06-28	61.40	62.00	61.00	61.50	139,796
2021-06-25	62.20	63.00	61.60	62.90	895,054
2021-06-24	62.60	64.40	61.80	62.40	499,837
2021-06-23	61.40	62.00	61.40	62.00	237,526
2021-06-22	62.20	62.80	61.00	62.40	1,420,446
2021-06-21	64.40	65.60	62.00	63.50	587,081
2021-06-18	63.00	63.80	63.00	63.80	540,176
2021-06-17	63.80	63.80	62.00	63.00	324,708
2021-06-16	61.00	64.80	61.00	63.70	539,288
2021-06-15	65.40	65.40	62.00	63.20	4,954,409
2021-06-14	64.20	68.00	63.00	63.00	1,481,952
2021-06-11	61.00	65.00	61.00	65.00	1,542,008
2021-06-10	61.00	62.60	58.80	59.00	3,055,670
2021-06-09	61.40	62.60	59.00	59.00	882,145
2021-06-08	59.00	63.80	58.00	61.20	1,560,854
2021-06-07	57.00	61.00	57.00	59.00	3,299,835
2021-06-04	56.80	56.80	53.80	56.00	324,191
2021-06-03	55.00	55.00	54.60	54.60	142,673
2021-06-02	55.80	56.00	54.00	55.00	546,403
2021-06-01	53.80	54.80	52.60	53.20	144,316
2021-05-28	54.50	54.50	53.90	53.90	82,887
2021-05-27	53.20	54.00	53.00	54.50	86,955
2021-05-26	54.00	55.80	54.00	54.50	82,658
2021-05-25	57.80	57.80	53.80	54.80	293,173
2021-05-24	56.00	56.80	55.00	55.00	365,377
2021-05-21	61.00	61.00	55.00	57.20	2,314,706
2021-05-20	71.40	72.20	70.20	70.20	106,239
2021-05-19	72.00	72.20	70.60	71.30	140,325
2021-05-18	73.20	73.20	73.20	72.70	116,658
2021-05-17	71.40	76.00	71.40	75.20	180,392
2021-05-14	69.00	72.00	69.00	70.30	150,313
2021-05-13	71.00	71.00	66.20	68.00	159,104
2021-05-12	71.60	72.60	71.60	72.20	12,081
2021-05-11	71.20	73.80	71.20	71.50	118,197
2021-05-10	73.60	73.60	71.60	73.00	587,258
2021-05-07	74.20	74.20	74.00	74.20	110,566
2021-05-06	74.20	75.40	74.20	74.90	34,047
2021-05-05	74.00	76.00	74.00	75.10	142,925
2021-05-04	74.60	76.00	74.00	74.90	132,668
2021-04-30	72.20	73.80	72.20	74.20	104,730
2021-04-29	73.40	73.40	73.40	72.90	34,572
2021-04-28	71.20	71.20	71.20	72.60	161,838
2021-04-27	72.80	73.80	72.00	72.10	558,207
2021-04-26	76.20	79.80	71.40	73.50	1,799,247
2021-04-23	69.80	69.80	68.40	69.10	77,417
2021-04-22	69.80	70.00	69.80	70.50	193,735
2021-04-21	71.80	71.80	71.80	70.50	77,960
2021-04-20	72.20	72.80	70.20	71.70	125,141
2021-04-19	73.80	73.80	72.20	73.50	99,155
2021-04-16	78.80	79.80	71.00	72.90	685,421
2021-04-15	76.00	81.00	74.00	78.80	964,902
2021-04-14	70.00	75.00	70.00	74.60	366,297
2021-04-13	69.60	71.00	69.60	69.60	129,386
2021-04-12	69.60	69.60	69.00	68.70	49,700
2021-04-09	68.80	68.80	66.20	68.40	165,433
2021-04-08	66.00	69.80	66.00	68.60	508,813
2021-04-07	65.70	65.70	65.50	65.50	166,456
2021-04-06	69.40	69.40	65.20	65.70	193,867
2021-04-01	66.00	68.00	64.80	67.20	79,950
2021-03-31	68.40	68.40	64.70	65.50	298,652
2021-03-30	67.00	68.50	65.50	66.75	163,167
2021-03-29	65.10	67.30	65.10	67.50	94,996
2021-03-26	69.40	69.40	65.10	67.30	47,705
2021-03-25	66.60	67.40	62.60	65.30	278,766
2021-03-24	68.60	68.60	67.00	67.85	32,889
2021-03-23	67.10	71.00	67.10	69.35	115,952
2021-03-22	73.50	73.50	66.80	67.20	375,935
2021-03-19	73.10	73.10	71.60	71.40	164,306
2021-03-18	70.30	75.30	70.30	74.50	192,442
2021-03-17	69.00	73.00	69.00	72.95	405,112
2021-03-16	66.00	69.50	63.10	68.75	125,498
2021-03-15	63.10	67.90	63.10	65.75	88,045
2021-03-12	63.60	66.00	63.10	65.50	148,020
2021-03-11	62.00	62.70	61.90	62.50	92,588
2021-03-10	62.00	62.10	62.00	64.05	136,856
2021-03-09	61.90	63.60	61.00	63.70	164,004
2021-03-08	62.10	63.00	61.00	62.55	320,358
2021-03-05	64.00	64.00	60.10	61.20	328,308
2021-03-04	65.10	67.50	63.50	64.25	478,751
2021-03-03	65.50	70.00	65.00	69.30	311,868
2021-03-02	63.00	67.50	63.00	63.50	484,203
2021-03-01	58.80	65.60	58.00	64.60	722,889
2021-02-26	56.10	57.90	56.10	57.35	343,407
2021-02-25	56.10	58.00	54.20	59.00	139,181
2021-02-24	55.30	57.00	55.30	56.80	114,249
2021-02-23	56.10	57.10	54.50	55.75	210,104
2021-02-22	55.70	55.70	53.10	54.45	267,756
2021-02-19	59.00	59.00	55.70	56.15	180,162
2021-02-18	58.00	61.00	55.20	58.05	386,760
2021-02-17	53.00	57.00	52.60	55.95	218,703
2021-02-16	51.90	53.90	51.60	52.90	67,329
2021-02-15	51.10	51.75	51.10	51.75	70,816
2021-02-12	51.30	51.30	50.00	51.10	158,485
2021-02-11	51.10	51.10	51.10	52.50	98,353
2021-02-10	53.10	53.10	50.10	51.25	129,586
2021-02-09	54.90	54.90	53.10	54.00	58,274
2021-02-08	56.90	56.90	55.10	56.00	45,204
2021-02-05	55.50	56.90	54.10	55.50	220,189
2021-02-04	49.95	53.70	49.95	52.35	295,979
2021-02-03	49.85	50.00	48.50	48.68	227,254
2021-02-02	54.00	54.00	49.00	49.60	532,679
2021-02-01	58.00	63.00	55.00	55.95	293,236
2021-01-29	56.90	60.00	53.00	56.55	418,421
2021-01-28	50.30	54.10	47.20	56.20	1,778,886
2021-01-27	52.10	52.10	50.80	51.80	226,819
2021-01-26	53.10	53.50	50.20	53.10	215,836
2021-01-25	54.20	55.80	51.00	53.20	570,568
2021-01-22	58.00	58.00	55.00	55.55	200,286
2021-01-21	57.10	58.90	56.20	58.10	307,468
2021-01-20	57.00	59.90	57.00	58.45	226,831
2021-01-19	60.00	60.10	57.80	57.55	393,768
2021-01-18	61.00	63.90	58.80	61.60	315,681
2021-01-15	62.10	63.00	56.60	64.05	611,951
2021-01-14	69.00	69.90	61.90	62.80	1,040,631
2021-01-13	72.00	72.50	69.10	68.50	229,995
2021-01-12	70.10	78.00	67.50	70.25	769,464
2021-01-11	61.00	75.00	61.00	72.80	936,782
2021-01-08	54.90	63.90	54.90	62.40	1,029,219
2021-01-07	48.95	53.80	48.00	53.70	583,974
2021-01-06	47.95	48.35	45.05	48.00	106,063
2021-01-05	46.80	47.95	45.00	45.03	209,107
2021-01-04	45.00	51.00	45.00	45.73	958,217
2020-12-31	41.10	45.30	41.10	44.33	304,221
2020-12-30	40.95	41.30	40.60	40.60	90,396
2020-12-29	40.95	41.00	40.95	40.28	286,205
2020-12-24	38.95	39.95	38.95	39.73	97,074
2020-12-23	38.55	38.55	36.50	37.00	280,965
2020-12-22	36.95	39.00	36.95	38.70	218,334
2020-12-21	40.05	40.05	35.05	36.23	537,102
2020-12-18	41.65	41.65	41.65	41.10	92,306
2020-12-17	42.05	42.05	42.05	41.85	49,894
2020-12-16	43.00	43.00	42.05	42.40	113,051
2020-12-15	43.00	43.00	40.30	42.33	33,335
2020-12-14	39.00	42.00	39.00	41.60	210,019
2020-12-11	41.05	41.05	39.00	40.08	227,653
2020-12-10	41.00	43.20	41.00	41.63	464,146
2020-12-09	42.95	42.95	41.00	41.18	195,892
2020-12-08	41.55	41.55	41.00	40.75	290,222
2020-12-07	42.50	42.55	42.00	42.10	138,939
2020-12-04	44.05	44.05	44.05	44.30	97,547
2020-12-03	44.05	44.95	43.05	44.75	129,029
2020-12-02	43.50	46.00	43.50	45.08	616,252
2020-12-01	42.23	42.93	42.23	42.93	188,344
2020-11-30	42.05	42.40	40.00	42.23	312,864
2020-11-27	38.05	42.50	37.95	42.83	629,921
2020-11-26	39.00	39.80	35.50	39.80	782,375
2020-11-25	42.95	45.95	39.05	39.43	844,030
2020-11-24	43.00	43.10	40.00	43.10	814,191
2020-11-23	36.95	40.00	36.95	40.50	1,170,291
2020-11-20	34.75	36.85	32.75	35.78	515,097
2020-11-19	38.00	38.60	33.40	33.75	1,595,793
2020-11-18	31.95	36.05	31.95	36.00	1,501,763
2020-11-17	26.75	32.00	25.80	30.78	2,065,234
2020-11-16	26.60	26.60	25.75	25.93	1,836,850
2020-11-13	26.75	26.75	26.00	26.15	210,327
2020-11-12	26.45	26.45	26.00	26.10	260,527
2020-11-11	26.60	26.60	25.00	25.98	1,577,341
2020-11-10	25.45	26.75	25.45	25.80	1,622,085
2020-11-09	25.10	26.50	25.10	25.50	624,011
2020-11-06	25.90	25.95	25.90	25.50	1,714,430
2020-11-05	25.40	25.50	25.10	25.33	1,607,690
2020-11-04	25.00	25.15	25.00	25.15	134,626
2020-11-03	25.95	25.95	24.50	25.00	65,168
2020-11-02	25.45	25.45	25.03	25.03	138,938
2020-10-30	25.00	25.00	25.00	25.45	2,388,222
2020-10-29	24.65	24.98	24.65	24.98	181
2020-10-28	24.55	24.55	24.55	24.65	98,583
2020-10-27	24.70	24.70	24.70	25.08	25,484
2020-10-26	25.05	25.10	24.70	24.80	860,195
2020-10-23	26.50	26.50	26.50	25.88	197,344
2020-10-22	25.25	25.50	25.25	25.50	30,035
2020-10-21	26.95	26.95	26.95	25.25	27,442
2020-10-20	25.48	26.20	25.48	26.20	15,865
2020-10-16	25.10	25.10	25.10	25.35	10,889
2020-10-15	26.55	26.95	25.05	25.25	101,489
2020-10-14	26.00	26.00	25.05	25.25	134,691
2020-10-13	26.05	26.05	26.00	26.10	15,020
2020-10-12	26.50	26.50	25.00	26.13	468,417
2020-10-09	29.65	29.65	26.95	26.65	253,748
2020-10-08	28.05	28.35	27.20	27.33	284,749
2020-10-07	29.30	30.00	29.00	28.30	488,921
2020-10-06	27.90	30.00	27.90	29.00	588,597
2020-10-05	24.05	28.40	24.05	28.63	2,596,464
2020-10-02	23.55	23.55	23.53	23.53	81,693
2020-10-01	24.20	24.20	23.95	23.55	9,982
2020-09-30	24.00	24.00	24.00	24.00	67,716
2020-09-29	25.00	25.00	24.00	24.20	146,319
2020-09-28	25.45	25.45	25.45	25.18	56,729
2020-09-25	25.10	25.10	25.00	25.20	392,281
2020-09-24	26.05	26.60	25.00	25.20	318,996
2020-09-23	29.80	29.80	27.00	26.70	141,867
2020-09-22	26.05	26.05	23.65	24.68	230,065
2020-09-21	24.00	26.00	24.00	26.28	40,883
2020-09-18	25.75	25.75	25.35	25.80	90,341
2020-09-17	26.15	26.55	26.15	26.38	123,180
2020-09-16	26.00	27.60	25.00	27.08	321,772
2020-09-15	27.50	27.50	27.50	27.53	9,957
2020-09-14	29.95	29.95	26.85	27.70	282,607
2020-09-11	28.45	28.45	28.40	28.40	43,883
2020-09-10	29.85	29.85	29.85	28.68	81,755
2020-09-09	28.00	28.00	28.00	28.68	146,723
2020-09-08	28.55	28.55	28.50	28.70	11,335
2020-09-07	29.55	29.60	28.00	28.40	162,759
2020-09-04	30.00	30.00	29.50	29.83	80,643
2020-09-03	31.15	31.15	30.00	30.73	145,763
2020-09-02	32.00	34.00	31.05	32.40	108,803
2020-09-01	30.00	33.25	29.50	31.23	594,255
2020-08-28	27.55	29.90	27.40	29.48	318,066
2020-08-27	27.45	27.50	27.45	27.78	27,960
2020-08-26	27.50	27.65	27.50	28.30	264,444
2020-08-25	28.88	28.88	28.68	28.68	137,986
2020-08-24	28.15	29.55	27.25	28.88	299,147
2020-08-21	28.00	28.00	26.00	26.85	817,943
2020-08-20	27.10	35.10	27.10	28.98	4,346,926
2020-08-19	26.25	26.25	25.98	25.98	548,126
2020-08-18	25.93	26.25	25.93	26.25	122,470
2020-08-17	26.00	26.95	25.55	25.93	294,952
2020-08-14	26.00	26.40	25.95	26.80	135,434
2020-08-13	26.25	26.25	26.25	26.78	20,503
2020-08-12	26.40	26.40	26.40	27.03	212,966
2020-08-11	27.75	27.75	27.45	27.45	271,728
2020-08-10	28.70	28.70	28.70	27.75	44,866
2020-08-07	27.55	28.20	27.55	27.88	118,223
2020-08-06	27.03	27.43	27.03	27.43	11,405
2020-08-05	26.40	26.40	26.40	27.03	139,772
2020-08-04	27.00	27.75	27.00	27.75	8,136
2020-08-03	31.00	31.00	27.00	28.00	45,657
2020-07-31	28.95	28.95	28.55	28.25	60,446
2020-07-30	28.75	29.00	28.75	29.43	47,805
2020-07-29	28.05	28.05	28.05	29.43	188,832
2020-07-28	27.35	27.35	26.50	26.95	17,927
2020-07-27	26.05	26.95	26.05	26.48	215,639
2020-07-24	27.05	27.05	26.95	26.55	40,415
2020-07-23	28.80	28.80	27.00	27.90	69,248
2020-07-22	28.55	28.85	28.00	29.00	159,946
2020-07-21	29.55	29.60	28.50	29.18	238,846
2020-07-20	29.70	29.70	29.70	29.70	8,438
2020-07-17	30.95	30.95	30.00	29.70	177,065
2020-07-16	29.60	29.95	29.60	29.50	114,183
2020-07-15	29.50	29.65	29.00	29.50	72,833
2020-07-14	31.15	31.85	30.30	29.90	85,833
2020-07-13	30.05	31.00	30.05	31.75	59,804
2020-07-10	30.00	30.45	30.00	30.25	62,715
2020-07-09	30.05	30.05	30.05	32.25	54,750
2020-07-08	31.00	31.40	30.25	30.60	349,439
2020-07-07	30.60	32.25	30.60	32.25	52,836
2020-07-06	31.45	31.75	30.45	30.60	887,108
2020-07-03	33.95	33.95	32.00	32.88	130,126
2020-07-02	33.05	33.05	30.50	33.05	243,571
2020-06-30	38.00	41.00	36.00	39.00	701,204
2020-06-29	41.45	44.00	39.00	36.28	600,323
2020-06-26	38.05	38.05	33.00	39.58	629,483
2020-06-25	40.30	40.30	39.10	41.50	157,977
2020-06-24	41.65	41.65	38.05	42.03	259,620
2020-06-23	42.70	43.00	40.95	42.03	102,042
2020-06-22	35.50	42.85	35.50	41.40	680,530
2020-06-19	40.00	42.05	33.60	34.50	1,103,858
2020-06-18	32.95	55.00	32.95	48.50	1,871,946
2020-06-17	29.00	29.50	29.00	29.50	81,950
2020-06-16	30.95	31.00	29.05	29.50	130,702
2020-06-15	30.05	30.65	29.95	29.60	153,215
2020-06-12	30.15	30.15	29.25	29.83	57,572
2020-06-11	29.25	30.95	29.25	29.85	261,358
2020-06-10	31.00	32.50	29.40	30.20	154,745
2020-06-09	31.70	31.70	29.60	30.15	286,398
2020-06-08	30.50	31.45	29.20	30.25	406,060
2020-06-05	30.45	30.45	29.20	29.38	169,517
2020-06-04	29.00	29.00	29.00	29.85	147,753
2020-06-03	29.00	30.25	29.00	30.00	596,271
2020-06-02	31.95	31.95	30.00	30.48	461,241
2020-06-01	30.00	30.00	29.75	29.75	63,449
2020-05-29	29.00	29.00	29.00	29.50	34,421
2020-05-28	31.00	31.00	29.00	29.50	63,435
2020-05-27	30.50	31.00	30.00	29.90	179,850
2020-05-26	30.05	31.95	29.60	29.90	114,526
2020-05-22	29.00	30.50	29.00	30.50	9,272
2020-05-21	29.00	29.00	29.00	30.50	6,080
2020-05-20	29.05	29.05	29.00	30.50	66,951
2020-05-19	30.00	30.00	29.00	30.50	242,660
2020-05-18	26.95	29.95	26.95	28.50	368,698
2020-05-15	25.00	26.25	25.00	26.25	101,769
2020-05-14	26.05	29.40	23.10	25.28	233,134
2020-05-13	26.00	26.00	26.00	26.50	78,522
2020-05-12	27.00	27.00	26.50	27.25	154,606
2020-05-11	29.95	30.00	28.00	29.00	33,838
2020-05-07	28.05	28.05	28.00	28.83	48,378
2020-05-06	29.95	29.95	28.00	28.50	64,752
2020-05-05	29.55	29.55	27.95	28.63	175,225
2020-05-04	30.00	30.70	30.00	30.10	81,516
2020-05-01	29.50	29.50	29.00	31.25	57,203
2020-04-30	33.45	33.50	33.45	32.23	62,149
2020-04-29	31.90	32.45	31.05	32.23	219,738
2020-04-28	33.00	33.00	30.00	31.88	516,582
2020-04-27	30.00	33.00	29.95	31.88	489,053
2020-04-24	27.25	27.25	27.20	28.75	85,736
2020-04-23	27.80	27.80	27.80	28.50	23,268
2020-04-22	29.20	29.20	29.20	27.80	31,873
2020-04-21	28.05	28.95	28.00	27.80	248,175
2020-04-20	29.45	29.45	28.00	28.75	158,629
2020-04-17	29.45	29.50	29.05	29.25	179,035
2020-04-16	29.25	29.80	29.05	29.65	190,460
2020-04-15	29.50	29.50	28.05	28.70	408,715
2020-04-14	27.00	29.00	26.25	26.00	389,114
2020-04-09	28.25	28.50	25.00	26.00	2,343,507
2020-04-08	18.60	29.00	18.60	26.73	3,725,357
2020-04-07	18.60	18.76	18.52	18.65	425,956
2020-04-06	18.50	18.98	18.00	18.99	250,556
2020-04-03	19.50	19.50	19.50	19.50	25,264
2020-04-03	20.95	20.95	20.95	18.99	72,030
2020-04-02	19.00	19.00	19.00	19.50	567,356
2020-04-02	19.00	19.00	19.00	19.35	538,969
2020-04-01	18.76	19.50	18.50	19.35	436,269
2020-04-01	18.76	19.50	18.50	18.75	304,254
2020-03-31	18.76	20.95	18.50	20.00	11,280
2020-03-30	20.00	20.00	19.00	19.75	26,844
2020-03-27	18.50	20.95	18.50	20.00	4,189
2020-03-26	21.00	21.00	18.98	20.80	237,116
2020-03-25	20.00	22.00	19.50	16.50	906,397
2020-03-24	16.98	18.00	16.02	16.25	71,314
2020-03-23	19.50	19.98	16.72	20.15	246,941
2020-03-20	20.95	21.00	19.50	19.50	57,491
2020-03-19	20.00	20.95	20.00	20.95	49,337
2020-03-18	23.50	23.50	19.00	24.48	186,023
2020-03-17	27.00	27.00	27.00	26.08	6,003
2020-03-16	32.05	32.05	24.90	33.00	331,868
2020-03-13	32.05	33.00	31.00	31.75	184,720
2020-03-12	32.50	33.00	32.50	33.35	41,674
2020-03-11	33.00	33.00	33.00	33.00	112,568
2020-03-10	33.95	34.80	33.00	33.28	118,050
2020-03-09	30.25	33.00	30.00	33.25	172,348
2020-03-06	35.00	35.00	33.00	33.25	306,897
2020-03-05	40.00	40.00	37.10	39.50	143,202
2020-03-04	38.00	39.60	38.00	38.50	94,154
2020-03-03	38.50	40.00	37.50	37.38	137,640
2020-03-02	33.95	37.90	33.95	33.53	216,458
2020-02-28	33.50	33.50	32.05	34.05	68,143
2020-02-27	34.55	35.00	30.50	35.05	785,674
2020-02-26	38.80	38.80	34.00	39.40	193,849
2020-02-25	39.00	39.70	39.00	39.38	9,907
2020-02-24	41.00	41.00	40.00	41.68	131,340
2020-02-21	43.55	43.95	41.00	41.68	911,681
2020-02-20	46.50	46.50	43.00	44.30	396,284
2020-02-19	47.50	48.60	46.50	48.08	103,446
2020-02-18	48.50	48.50	46.00	46.68	119,035
2020-02-17	47.85	48.60	47.50	48.43	38,759
2020-02-14	48.90	50.50	47.50	48.25	481,135
2020-02-13	48.60	48.80	46.60	47.05	60,883
2020-02-12	49.05	49.40	47.60	47.80	243,445
2020-02-11	49.20	49.60	48.10	48.60	528,042
2020-02-10	49.95	50.00	47.50	48.25	223,631
2020-02-07	47.15	49.00	45.50	47.75	17,162,568
2020-02-06	53.50	53.50	45.05	46.70	2,836,069
2020-02-05	58.00	58.00	53.10	53.60	256,149
2020-02-04	60.60	60.60	58.00	58.25	106,093
2020-02-03	68.00	68.00	60.30	61.40	174,775
2020-01-31	55.00	70.00	54.90	76.60	664,233
2020-01-30	78.00	78.10	75.20	76.60	333,862
2020-01-29	81.60	81.60	78.00	78.85	36,418
2020-01-28	81.10	81.30	80.30	80.70	50,068
2020-01-27	85.30	85.30	81.80	82.85	89,595
2020-01-24	85.60	85.60	85.60	87.10	31,353
2020-01-23	85.10	85.80	85.10	87.90	55,647
2020-01-22	86.00	88.80	86.00	87.90	96,833
2020-01-21	85.00	85.70	85.00	85.75	32,921
2020-01-20	84.70	85.20	84.70	85.90	76,429
2020-01-17	83.80	88.00	83.80	85.50	113,663
2020-01-16	80.20	84.00	80.20	82.80	84,510
2020-01-15	77.10	81.80	77.10	79.60	75,205
2020-01-14	82.60	82.60	77.00	79.10	122,916
2020-01-13	82.90	83.30	81.00	83.55	26,197
2020-01-10	82.50	84.10	82.50	84.15	14,900
2020-01-09	83.80	86.00	82.00	83.70	41,493
2020-01-08	87.00	87.00	81.00	82.10	130,008
2020-01-07	85.80	86.80	82.00	84.85	101,649
2020-01-06	86.00	87.10	83.00	86.50	107,771
2020-01-03	84.70	84.70	84.00	85.25	28,638
2020-01-02	86.00	86.00	86.00	87.00	14,986
2019-12-31	85.00	85.00	85.00	87.00	7,032
2019-12-30	86.10	89.30	84.00	88.20	53,099
2019-12-27	85.50	86.90	82.00	86.00	71,864
2019-12-24	87.50	87.50	85.50	87.20	14,868
2019-12-23	90.00	90.00	86.20	88.00	70,411
2019-12-20	92.00	92.00	83.10	87.85	246,210
2019-12-19	77.10	91.00	77.10	90.95	755,276
2019-12-18	79.00	82.90	65.00	80.50	2,711,871
2019-12-17	112.20	114.00	106.00	107.20	122,784
2019-12-16	109.00	113.60	109.00	113.20	245,514
2019-12-13	105.00	109.00	105.00	108.00	184,891
2019-12-12	107.00	107.00	101.60	102.50	160,222
2019-12-11	104.00	107.00	101.60	103.40	33,244
2019-12-10	103.00	108.00	103.00	106.10	18,931
2019-12-09	106.00	108.00	102.00	105.10	85,071
2019-12-06	107.00	107.00	107.00	102.40	10,363
2019-12-05	109.00	109.00	103.80	106.70	41,390
2019-12-04	107.00	109.00	104.40	106.70	65,083
2019-12-03	108.80	108.80	104.60	105.50	66,239
2019-12-02	111.20	113.00	108.00	110.30	29,988
2019-11-29	112.00	112.00	108.00	110.50	35,475
2019-11-28	107.20	112.00	107.20	110.00	30,763
2019-11-27	106.20	112.00	105.00	110.30	111,389
2019-11-26	108.20	110.00	106.00	108.20	75,794
2019-11-25	108.00	113.00	107.00	107.80	56,612
2019-11-22	113.00	113.00	107.00	110.20	51,916
2019-11-21	111.00	111.00	108.00	109.30	37,662
2019-11-20	108.60	111.00	108.60	110.70	103,663
2019-11-19	110.00	110.00	105.00	106.10	88,693
2019-11-18	114.00	114.00	107.00	108.60	124,411
2019-11-15	112.00	114.80	108.80	111.10	70,840
2019-11-14	112.00	113.00	110.00	110.60	37,625
2019-11-13	116.00	116.00	112.00	113.60	82,102
2019-11-12	117.00	117.00	115.00	115.50	132,540
2019-11-11	119.80	119.80	114.20	117.10	66,207
2019-11-08	116.20	119.00	113.20	115.60	134,016
2019-11-07	120.00	124.80	113.80	117.00	304,552
2019-11-06	103.00	119.40	103.00	118.00	264,700
2019-11-05	103.00	103.00	97.60	102.10	263,856
2019-11-04	97.10	103.00	97.10	101.15	54,111
2019-11-01	99.30	99.90	99.30	99.90	0
2019-10-31	99.30	102.00	99.10	99.90	44,708
2019-10-30	98.90	99.40	95.80	97.75	73,501
2019-10-29	95.00	101.80	95.00	95.50	412,330
2019-10-28	94.60	97.00	94.20	95.50	64,351
2019-10-25	93.50	94.00	92.50	93.20	194,877
2019-10-24	90.90	93.00	90.00	91.05	248,364
2019-10-23	90.00	90.00	88.00	88.60	114,830
2019-10-22	94.00	94.00	89.90	90.85	124,770
2019-10-21	96.20	96.20	91.10	91.75	138,787
2019-10-18	96.00	96.90	94.10	95.20	27,976
2019-10-17	96.00	98.80	95.00	96.00	101,040
2019-10-16	97.00	97.00	95.00	96.75	57,604
2019-10-15	98.40	99.50	97.00	97.70	74,837
2019-10-14	101.00	101.00	98.00	100.75	90,659
2019-10-11	100.20	105.40	99.00	101.50	241,648
2019-10-10	96.90	100.00	96.90	96.30	61,573
2019-10-09	96.00	97.00	92.00	96.30	169,090
2019-10-08	100.00	100.80	95.00	96.50	114,851
2019-10-07	100.00	102.80	98.00	100.50	115,375
2019-10-04	100.00	102.80	100.00	101.30	52,728
2019-10-03	103.00	105.80	99.00	100.10	138,580
2019-10-02	104.40	106.80	103.00	105.50	147,767
2019-10-01	106.00	107.60	106.00	107.60	0
2019-09-30	106.00	109.80	106.00	107.60	73,420
2019-09-27	105.00	110.00	102.20	103.90	153,528
2019-09-26	102.00	109.80	102.00	106.30	99,881
2019-09-25	108.80	109.00	102.00	104.60	241,301
2019-09-24	111.00	111.00	100.00	106.20	343,026
2019-09-23	110.60	115.00	110.60	111.80	233,029
2019-09-20	112.00	115.60	110.60	112.10	186,402
2019-09-19	119.20	119.20	111.20	114.70	291,896
2019-09-18	118.40	121.20	118.40	121.80	416,295
2019-09-17	134.00	134.00	115.00	119.70	1,492,694
2019-09-16	159.80	160.00	153.00	156.20	226,576
2019-09-13	151.20	158.00	151.20	156.30	109,497
2019-09-12	156.20	156.40	151.00	153.50	65,174
2019-09-11	158.00	160.00	155.00	157.20	124,558
2019-09-10	160.00	160.00	157.80	158.50	40,255
2019-09-09	159.80	163.00	157.00	161.00	359,610
2019-09-06	151.20	157.00	151.20	154.10	179,309
2019-09-05	157.40	158.80	155.00	158.00	169,817
2019-09-04	154.80	158.80	149.40	156.60	383,590
2019-09-03	149.20	158.00	149.20	152.80	3,002,907
2019-08-30	151.20	155.00	150.00	152.40	30,644
2019-08-29	157.60	157.80	150.00	153.40	45,674
2019-08-28	153.00	159.00	149.00	153.40	63,139
2019-08-27	148.20	159.00	148.20	154.50	67,906
2019-08-23	150.00	153.00	150.00	152.50	27,993
2019-08-22	150.00	155.00	148.20	152.50	57,138
2019-08-21	145.00	154.00	145.00	152.00	106,964
2019-08-20	150.40	153.40	149.80	150.50	79,945
2019-08-19	151.00	152.60	150.00	151.80	47,679
2019-08-16	147.00	158.40	147.00	153.60	239,118
2019-08-15	150.00	152.20	145.00	148.00	295,514
2019-08-14	153.20	153.40	147.00	151.30	147,322
2019-08-13	160.00	160.00	153.20	156.50	113,667
2019-08-12	159.80	163.40	150.00	161.50	606,702
2019-08-09	157.00	164.00	153.20	162.50	340,442
2019-08-08	156.00	156.00	153.00	154.90	139,758
2019-08-07	157.00	161.80	154.00	156.40	377,855
2019-08-06	160.00	162.00	157.00	158.20	254,370
2019-08-05	142.00	164.80	142.00	159.60	994,708
2019-08-02	148.20	148.60	135.20	146.90	1,101,092
2019-08-01	119.20	119.20	115.30	115.30	0
2019-07-31	119.20	119.20	115.00	115.30	294,351
2019-07-30	127.20	127.20	116.00	118.60	1,000,498
2019-07-29	138.00	138.00	127.00	128.00	197,754
2019-07-26	136.60	139.00	133.00	135.50	423,332
2019-07-25	135.80	137.40	131.00	135.80	620,040
2019-07-24	134.80	135.00	130.00	134.60	370,473
2019-07-23	134.20	139.80	130.00	132.20	274,001
2019-07-22	130.40	140.00	129.00	137.40	593,014
2019-07-19	125.00	134.00	125.00	133.50	439,919
2019-07-18	126.80	132.80	122.00	130.40	2,763,918
2019-07-17	116.00	128.00	112.60	120.50	2,619,835
2019-07-16	104.60	118.80	102.00	114.40	1,472,390
2019-07-15	107.00	109.80	102.20	105.50	923,665
2019-07-12	106.00	109.00	106.00	107.70	180,887
2019-07-11	112.80	112.80	106.20	109.30	209,028
2019-07-10	110.80	113.00	106.20	111.90	161,082
2019-07-09	113.40	113.40	99.10	111.60	613,770
2019-07-08	115.00	117.00	111.80	112.50	234,083
2019-07-05	115.00	122.80	115.00	117.00	133,761
2019-07-04	119.00	119.40	110.80	118.00	205,820
2019-07-03	118.00	120.00	115.40	117.90	510,949
2019-07-02	114.00	117.80	113.60	116.50	473,109
2019-06-28	117.00	129.00	115.00	117.60	1,502,999
2019-06-27	120.00	130.00	112.00	119.20	2,205,547
2019-06-26	126.00	150.00	126.00	146.50	1,448,047
2019-06-25	111.00	143.80	105.00	128.80	2,014,818
2019-06-24	100.00	112.00	93.70	108.50	541,504
2019-06-21	93.80	101.60	93.80	92.00	525,477
2019-06-20	100.00	100.00	90.20	92.00	543,688
2019-06-19	102.20	105.00	92.20	100.70	2,122,099
2019-06-18	130.00	133.80	102.00	104.90	1,034,711
2019-06-17	170.00	185.60	131.00	132.60	1,239,858
2019-06-14	250.00	255.00	232.00	233.75	107,440
2019-06-13	254.00	254.00	242.00	247.75	130,457
2019-06-12	254.00	255.00	239.00	248.00	122,673
2019-06-11	250.00	251.00	244.00	249.50	33,302
2019-06-10	255.00	255.00	240.00	246.50	41,390
2019-06-07	235.00	261.00	230.50	251.75	141,632
2019-06-06	240.50	245.00	236.50	243.00	176,350
2019-06-05	264.00	264.00	245.00	250.75	149,818
2019-06-04	253.50	264.00	243.50	260.00	237,811
2019-06-03	270.00	270.00	248.00	254.00	203,103
2019-05-31	265.00	283.50	256.50	262.25	113,539
2019-05-30	240.00	269.00	233.00	262.25	385,949
2019-05-29	285.00	294.50	243.50	248.75	935,488
2019-05-28	325.00	325.00	276.00	283.00	541,056
2019-05-24	332.00	332.00	300.50	314.75	187,656
2019-05-23	328.50	334.50	321.00	322.75	156,137
2019-05-22	330.00	334.00	324.00	326.25	145,676
2019-05-21	330.00	334.50	320.00	330.25	265,136
2019-05-20	331.00	340.00	305.50	320.00	1,057,448
2019-05-17	500.00	500.00	331.00	337.25	2,115,977
2019-05-16	875.00	875.00	838.00	843.00	45,368
2019-05-15	836.00	872.00	836.00	858.50	67,632
2019-05-14	885.00	885.00	825.00	835.00	167,217
2019-05-13	835.00	849.00	835.00	838.50	65,950
2019-05-10	861.00	874.00	841.00	864.50	10,886
2019-05-09	895.00	899.00	834.00	845.00	66,398
2019-05-08	880.00	899.00	846.00	891.50	81,935
2019-05-07	880.00	880.00	837.00	864.00	41,595
2019-05-03	855.00	871.00	839.00	868.50	15,144
2019-05-02	861.00	867.00	834.00	853.00	24,333
2019-04-30	883.00	884.00	875.00	882.00	14,750
2019-04-29	890.00	900.00	874.00	883.50	16,893

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150