SUR.L Share History

SUR.L Share Price history. The following table shows end-of-day data SUR historical share prices for SUR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2023-07-11	124.50	124.50	124.50	124.50	0
2023-07-10	124.75	124.50	124.50	124.50	114,970
2023-07-07	124.75	124.50	124.50	124.50	4,112,009
2023-07-06	124.50	124.50	124.50	124.50	34,952
2023-07-05	124.25	124.50	124.25	124.50	30,523
2023-07-04	124.25	124.25	124.25	124.25	271,818
2023-07-03	124.25	124.25	124.25	124.25	43,674
2023-06-30	124.25	124.25	124.25	124.25	302,750
2023-06-29	124.25	124.25	124.25	124.25	6,415
2023-06-28	124.25	124.25	124.25	124.25	38,584
2023-06-27	124.25	124.25	124.25	124.25	4,668,250
2023-06-26	124.25	124.25	124.25	124.25	13,025
2023-06-23	124.00	124.25	124.00	124.00	40,758
2023-06-22	124.25	124.25	124.25	124.25	95,560
2023-06-21	124.25	124.50	124.25	124.25	47,511
2023-06-20	124.25	124.25	124.25	124.25	48,607
2023-06-19	124.25	124.25	124.25	124.25	2,559,973
2023-06-16	124.25	124.25	124.25	124.25	1,837,390
2023-06-15	124.25	124.25	124.25	124.25	51,269
2023-06-14	124.25	124.25	124.25	124.25	1,515,290
2023-06-13	124.25	124.25	124.25	124.25	1,072,350
2023-06-12	124.50	124.50	124.25	124.25	20,977,204
2023-06-09	124.25	124.25	124.25	124.25	55,651
2023-06-08	124.25	124.25	124.25	124.25	13,096
2023-06-07	124.00	124.25	124.00	124.25	1,776,252
2023-06-06	124.00	124.50	124.00	124.50	40,749
2023-06-05	124.00	124.25	124.00	124.25	1,236,110
2023-06-02	124.00	124.25	124.00	124.25	16,648
2023-06-01	124.00	124.25	124.00	124.25	196,084
2023-05-31	124.00	124.25	124.00	124.25	181,205
2023-05-30	123.00	124.25	123.00	124.25	1,574,550
2023-05-29	124.25	124.25	124.25	124.25	0
2023-05-26	123.50	124.25	123.50	124.25	1,282,623
2023-05-25	124.00	124.25	124.00	124.25	2,218,594
2023-05-24	124.00	124.25	124.00	124.25	411,723
2023-05-23	124.00	124.25	124.00	124.25	450,183
2023-05-22	124.00	124.25	124.00	124.25	938,595
2023-05-19	124.00	124.25	124.00	124.25	216,128
2023-05-18	124.00	123.50	123.50	123.50	1,904,887
2023-05-17	124.00	124.25	124.00	124.25	105,380
2023-05-16	124.00	124.25	124.00	124.25	623,751
2023-05-15	124.00	124.25	123.50	124.25	135,326
2023-05-12	124.00	124.25	124.00	124.25	28,803
2023-05-11	124.00	124.25	124.00	124.25	476,174
2023-05-10	124.00	124.25	124.00	124.25	178,487
2023-05-09	124.00	124.25	123.50	124.25	141,513
2023-05-08	124.25	124.25	124.25	124.25	0
2023-05-05	124.00	124.25	124.00	124.25	973,802
2023-05-04	124.00	124.25	123.50	124.25	1,720,503
2023-05-03	123.50	124.00	123.50	124.00	1,999,321
2023-05-02	124.00	124.00	124.00	124.00	1,461,433
2023-05-01	124.00	124.00	124.00	124.00	0
2023-04-28	124.00	124.00	124.00	124.00	2,426,730
2023-04-27	124.00	124.00	124.00	124.00	582,931
2023-04-26	123.50	124.50	123.50	124.50	1,093,222
2023-04-25	123.50	123.50	123.50	123.50	509,994
2023-04-24	123.50	123.50	123.50	123.50	7,565,048
2023-04-21	122.50	123.75	121.50	123.50	21,134,005
2023-04-20	87.50	90.00	87.00	90.00	145,573
2023-04-19	87.50	87.50	87.50	87.50	46,828
2023-04-18	87.50	87.50	87.40	87.40	64,093
2023-04-17	87.00	87.50	87.00	87.50	83,909
2023-04-14	88.00	88.00	87.00	87.00	39,882
2023-04-13	88.00	88.00	88.00	88.00	44,904
2023-04-12	88.00	88.00	85.40	88.00	100,457
2023-04-11	88.00	88.00	88.00	88.00	131,164
2023-04-10	88.00	88.00	88.00	88.00	0
2023-04-07	88.00	88.00	88.00	88.00	0
2023-04-06	87.50	88.00	87.50	88.00	1,359,745
2023-04-05	87.50	87.60	87.60	87.60	97,941
2023-04-04	87.50	87.00	87.00	87.00	112,744
2023-04-03	87.50	87.50	87.50	87.50	72,344
2023-03-31	83.40	87.50	83.40	87.50	185,544
2023-03-30	86.50	86.50	86.00	86.00	913,954
2023-03-29	85.00	86.50	85.00	86.50	181,590
2023-03-28	86.00	85.00	85.00	85.00	49,530
2023-03-27	86.00	86.00	86.00	86.00	93,441
2023-03-24	87.00	87.00	86.00	86.00	68,233
2023-03-23	86.50	89.50	85.50	87.00	2,404,167
2023-03-22	79.50	86.50	79.50	86.50	162,770
2023-03-21	79.50	79.50	79.50	79.50	91,175
2023-03-20	79.00	79.50	79.00	79.50	51,204
2023-03-17	80.00	80.00	80.00	80.00	54,281
2023-03-16	79.50	82.60	79.50	80.00	23,935
2023-03-15	79.50	79.50	79.50	79.50	109,662
2023-03-14	79.50	79.50	79.50	79.50	102,986
2023-03-13	81.00	80.50	78.00	78.00	167,289
2023-03-10	83.00	83.00	81.00	83.00	91,453
2023-03-09	83.00	83.00	83.00	83.00	73,330
2023-03-08	83.00	83.00	83.00	83.00	45,236
2023-03-07	83.00	83.00	83.00	83.00	111,782
2023-03-06	83.00	84.00	83.00	83.00	52,616
2023-03-03	81.50	83.00	81.50	83.00	129,840
2023-03-02	82.50	81.60	81.50	81.50	112,582
2023-03-01	82.50	81.80	81.80	81.80	124,332
2023-02-28	85.00	85.00	82.50	82.50	330,735
2023-02-27	85.00	86.00	85.00	85.00	93,932
2023-02-24	85.20	86.00	85.20	86.00	421,831
2023-02-23	86.00	86.00	86.00	86.00	61,181
2023-02-22	86.00	86.00	86.00	86.00	42,989
2023-02-21	86.50	86.50	86.00	86.00	212,754
2023-02-20	87.50	87.50	86.50	86.50	52,324
2023-02-17	88.50	87.50	87.00	87.50	78,654
2023-02-16	88.50	88.50	88.50	88.50	26,590
2023-02-15	88.50	88.50	88.50	88.50	34,717
2023-02-14	88.50	88.50	88.50	88.50	176,714
2023-02-13	88.50	88.50	88.50	88.50	68,496
2023-02-10	89.00	89.00	88.50	88.50	18,756
2023-02-09	88.50	88.60	88.60	88.60	105,074
2023-02-08	88.50	88.60	88.60	88.60	83,513
2023-02-07	88.50	88.40	88.40	88.40	49,003
2023-02-06	89.50	89.50	88.50	88.50	73,879
2023-02-03	90.50	90.50	88.50	89.00	226,974
2023-02-02	90.50	90.20	90.20	90.20	151,383
2023-02-01	89.50	90.50	90.00	90.50	752,146
2023-01-31	90.50	90.50	90.00	90.50	122,190
2023-01-30	87.00	89.80	89.80	89.80	279,249
2023-01-27	87.50	87.50	87.50	87.50	163,257
2023-01-26	88.00	88.00	87.00	87.50	245,558
2023-01-25	87.50	88.00	87.50	88.00	88,775
2023-01-24	87.50	91.80	87.00	87.50	443,330
2023-01-23	87.50	87.50	84.50	84.50	339,133
2023-01-20	89.00	89.00	87.50	87.50	162,797
2023-01-19	90.50	89.00	88.00	89.00	249,130
2023-01-18	90.50	90.50	90.50	90.50	127,762
2023-01-17	90.00	90.50	90.00	90.50	118,418
2023-01-16	90.00	89.00	89.00	89.00	43,473
2023-01-13	92.00	92.00	90.00	90.00	149,775
2023-01-12	88.00	91.00	88.00	91.00	188,638
2023-01-11	85.00	89.00	85.00	88.00	175,339
2023-01-10	85.00	85.00	85.00	85.00	63,788
2023-01-09	84.50	85.00	84.50	85.00	128,248
2023-01-06	84.50	85.00	84.50	85.00	414,580
2023-01-05	85.00	85.00	85.00	85.00	175,482
2023-01-04	85.50	85.50	83.60	85.00	202,585
2023-01-03	88.50	88.50	85.50	85.50	145,085
2023-01-02	87.50	87.50	87.50	87.50	0
2022-12-30	84.50	87.50	84.50	87.50	108,951
2022-12-29	84.50	84.60	84.60	84.60	26,852
2022-12-28	84.00	84.60	84.60	84.60	54,331
2022-12-27	84.00	84.00	84.00	84.00	0
2022-12-26	84.00	84.00	84.00	84.00	0
2022-12-23	84.00	84.00	83.00	84.00	3,234
2022-12-22	84.00	84.50	84.00	84.00	42,871
2022-12-21	85.50	85.50	84.50	84.50	74,367
2022-12-20	83.50	86.00	86.00	86.00	206,065
2022-12-19	83.00	83.00	82.50	83.00	139,435
2022-12-16	80.50	84.00	80.50	84.00	129,508
2022-12-15	80.50	80.40	80.40	80.40	96,255
2022-12-14	76.50	81.50	79.00	80.50	369,055
2022-12-13	73.00	77.50	73.00	76.50	241,487
2022-12-12	68.00	72.00	68.00	72.00	267,454
2022-12-09	68.00	68.00	68.00	68.00	39,620
2022-12-08	68.50	68.50	68.00	68.00	10,237
2022-12-07	68.50	68.50	68.50	68.50	153,596
2022-12-06	68.50	68.50	68.50	68.50	61,078
2022-12-05	68.50	68.50	68.50	68.50	83,878
2022-12-02	68.50	68.50	68.50	68.50	59,987
2022-12-01	69.50	69.50	68.50	68.50	55,705
2022-11-30	69.50	69.50	69.50	69.50	79,616
2022-11-29	69.50	70.00	69.00	69.50	31,715
2022-11-28	69.50	69.50	69.00	69.50	122,746
2022-11-25	67.00	69.50	67.00	69.50	169,374
2022-11-24	68.00	68.00	67.00	67.00	220,199
2022-11-23	67.00	68.00	66.50	68.00	230,949
2022-11-22	68.50	68.50	67.00	67.00	245,948
2022-11-21	70.50	70.50	68.50	68.50	152,378
2022-11-18	71.50	71.50	70.50	70.50	107,526
2022-11-17	71.50	71.50	71.50	71.50	54,709
2022-11-16	73.00	73.00	71.50	71.50	180,841
2022-11-15	74.00	74.00	73.00	73.00	118,611
2022-11-14	74.00	74.00	73.50	73.50	75,290
2022-11-11	73.50	75.00	73.50	74.00	174,724
2022-11-10	70.50	73.50	70.50	73.50	246,950
2022-11-09	74.00	75.00	70.50	70.50	432,659
2022-11-08	76.50	76.50	74.00	74.00	260,304
2022-11-07	77.50	77.50	76.50	76.50	340,076
2022-11-04	77.50	77.50	77.00	77.00	285,319
2022-11-03	77.50	78.00	77.50	77.50	264,870
2022-11-02	77.50	78.00	77.50	78.00	94,442
2022-11-01	78.00	78.00	78.00	78.00	278,509
2022-10-31	78.00	78.00	78.00	78.00	119,845
2022-10-28	78.00	78.00	78.00	78.00	15,902
2022-10-27	78.00	78.00	77.00	78.00	93,709
2022-10-26	78.00	78.00	78.00	78.00	79,791
2022-10-25	78.00	78.00	78.00	78.00	58,254
2022-10-24	78.00	78.00	78.00	78.00	17,888
2022-10-21	78.00	78.00	78.00	78.00	181,129
2022-10-20	78.50	78.50	78.00	78.00	189,738
2022-10-19	78.50	78.50	77.00	78.50	48,619
2022-10-18	78.50	78.50	78.50	78.50	30,986
2022-10-17	76.50	76.20	76.20	76.20	258,658
2022-10-14	76.50	76.50	76.00	76.50	308,218
2022-10-13	76.50	76.50	76.50	76.50	89,786
2022-10-12	77.50	77.50	76.50	76.50	180,894
2022-10-11	80.00	78.00	74.00	77.50	755,193
2022-10-10	81.50	81.50	80.00	80.00	73,452
2022-10-07	81.50	81.50	80.00	81.50	155,393
2022-10-06	81.50	81.50	80.00	81.50	32,512
2022-10-05	82.00	82.00	81.50	81.50	159,712
2022-10-04	80.00	80.00	80.00	80.50	97,755
2022-10-03	80.00	80.00	79.00	80.00	41,635
2022-09-30	81.00	81.00	81.00	81.00	137,981
2022-09-29	82.00	82.60	81.00	81.00	103,997
2022-09-28	83.50	81.00	80.80	81.00	67,411
2022-09-27	83.50	83.50	83.50	83.50	72,185
2022-09-26	83.50	82.00	82.00	83.50	86,029
2022-09-23	83.50	83.50	82.00	83.50	112,707
2022-09-22	83.50	83.50	83.50	83.50	46,266
2022-09-21	84.00	84.00	84.00	84.00	32,320
2022-09-20	83.50	84.00	84.00	84.00	55,100
2022-09-19	83.50	83.50	83.50	83.50	0
2022-09-16	83.50	83.50	82.00	83.50	44,385
2022-09-15	83.50	83.50	82.00	83.50	34,541
2022-09-14	82.00	83.50	82.00	83.50	343,565
2022-09-13	83.50	83.50	82.00	82.00	641,280
2022-09-12	83.00	83.50	82.00	83.50	118,616
2022-09-09	83.50	83.50	83.50	83.50	116,976
2022-09-08	81.50	84.00	82.00	82.00	272,676
2022-09-07	82.00	84.00	83.00	81.50	197,067
2022-09-06	82.00	82.00	80.00	82.00	19,547
2022-09-05	82.50	82.50	80.00	82.00	38,405
2022-09-02	81.50	82.50	80.00	82.00	114,479
2022-09-01	84.50	81.20	81.20	81.20	289,704
2022-08-31	84.50	86.00	84.00	84.00	137,475
2022-08-30	84.50	85.60	85.00	85.60	184,583
2022-08-29	85.50	85.50	85.50	85.50	0
2022-08-26	84.00	87.00	85.50	85.50	170,249
2022-08-25	84.00	84.00	84.00	84.00	67,711
2022-08-24	84.50	84.60	84.60	84.60	218,090
2022-08-23	87.00	87.00	84.50	84.50	41,984
2022-08-22	87.50	87.40	87.40	87.00	99,302
2022-08-19	87.50	87.40	87.40	87.40	53,720
2022-08-18	87.50	87.50	85.00	87.50	123,533
2022-08-17	88.60	88.60	87.60	87.60	130,031
2022-08-16	86.00	88.00	88.00	88.00	174,402
2022-08-15	86.50	86.00	84.20	86.00	183,713
2022-08-12	86.50	86.50	86.50	86.50	209,291
2022-08-11	86.00	86.50	86.00	86.50	125,192
2022-08-10	86.00	88.20	85.50	86.00	145,330
2022-08-09	86.00	86.00	85.00	86.00	54,538
2022-08-08	86.00	87.00	86.00	86.00	171,719
2022-08-05	85.00	85.00	83.00	84.00	48,708
2022-08-04	84.50	84.00	84.00	84.00	64,008
2022-08-03	86.00	86.00	86.00	86.00	36,460
2022-08-02	86.00	86.00	86.00	86.00	34,390
2022-08-01	87.50	87.50	86.00	86.00	81,451
2022-07-29	86.00	90.00	86.00	86.00	216,479
2022-07-28	84.00	87.50	84.00	86.00	6,425,896
2022-07-27	84.00	83.60	83.60	83.60	26,515
2022-07-26	84.00	83.60	83.60	83.60	106,744
2022-07-25	84.00	82.00	82.00	82.00	22,610
2022-07-22	84.00	84.00	84.00	84.00	5,319
2022-07-21	82.00	84.00	81.00	84.00	132,197
2022-07-20	81.50	82.00	82.00	82.00	68,879
2022-07-19	82.50	82.50	81.50	81.50	78,527
2022-07-18	82.50	82.60	82.40	82.50	135,834
2022-07-15	82.00	82.40	82.40	82.50	152,692
2022-07-14	83.50	82.00	82.00	81.50	61,921
2022-07-13	83.50	83.50	83.50	83.50	2,382,396
2022-07-12	86.20	86.20	86.20	83.50	55,455
2022-07-11	84.00	85.00	84.00	84.00	134,545
2022-07-08	82.00	83.00	82.00	84.00	51,408
2022-07-07	84.00	84.00	84.00	84.00	15,702
2022-07-06	84.00	84.00	84.00	84.00	101,157
2022-07-05	84.00	84.00	84.00	84.00	32,855
2022-07-04	84.50	84.40	84.00	84.40	484,559
2022-07-01	84.50	84.50	84.50	84.50	17,429
2022-06-30	85.00	85.00	84.50	84.50	582,551
2022-06-29	84.50	85.00	84.50	85.00	161,492
2022-06-28	82.50	84.50	82.50	84.50	214,566
2022-06-27	84.60	84.60	81.00	81.00	1,142,912
2022-06-24	82.00	82.50	82.00	82.50	157,305
2022-06-23	82.00	82.00	82.00	82.00	130,016
2022-06-22	82.00	83.00	83.00	83.00	104,673
2022-06-21	82.80	82.80	81.50	82.00	352,285
2022-06-20	81.50	81.50	81.00	81.50	58,754
2022-06-17	82.00	82.00	81.50	81.50	151,389
2022-06-16	82.00	82.00	81.50	82.00	175,995
2022-06-15	82.00	82.00	82.00	82.00	227,178
2022-06-14	82.00	82.50	80.40	82.00	89,238
2022-06-13	82.50	82.50	81.50	82.50	275,980
2022-06-10	84.00	84.00	83.00	83.50	404,590
2022-06-09	84.50	83.00	83.00	83.00	194,446
2022-06-08	84.50	84.50	83.00	84.50	71,690
2022-06-07	84.50	84.50	83.00	84.50	46,801
2022-06-06	85.00	85.00	84.50	84.50	210,922
2022-06-03	85.00	85.00	85.00	85.00	0
2022-06-02	85.00	85.00	85.00	85.00	0
2022-06-01	85.00	85.00	85.00	85.00	86,388
2022-05-31	85.00	85.60	85.00	85.00	184,421
2022-05-30	85.00	85.00	83.00	85.00	65,247
2022-05-27	83.50	85.50	82.00	85.00	118,538
2022-05-26	83.50	83.50	82.00	83.50	108,788
2022-05-25	83.50	83.50	82.00	83.50	75,761
2022-05-24	83.50	83.50	82.00	83.50	169,469
2022-05-23	83.00	83.50	83.00	83.50	224,342
2022-05-20	83.50	85.00	82.00	83.00	485,809
2022-05-19	83.50	83.50	82.00	83.50	265,842
2022-05-18	83.00	83.50	82.00	83.50	170,898
2022-05-17	86.00	83.50	80.00	83.00	580,272
2022-05-16	84.50	85.50	84.00	85.00	218,981
2022-05-13	84.00	84.50	82.00	84.50	117,788
2022-05-12	84.00	84.00	83.00	83.50	52,319
2022-05-11	85.50	86.00	84.00	84.00	91,509
2022-05-10	84.50	86.00	82.00	86.00	213,310
2022-05-09	87.00	82.40	82.40	82.40	319,320
2022-05-06	90.00	87.50	86.50	86.50	173,002
2022-05-05	90.50	90.50	88.00	90.00	85,289
2022-05-04	89.00	91.50	90.00	90.50	267,416
2022-05-03	87.50	89.00	87.50	89.00	64,017
2022-05-02	87.50	87.50	87.50	87.50	0
2022-04-29	87.50	88.50	87.50	87.50	121,600
2022-04-28	85.00	88.00	84.00	87.50	178,315
2022-04-27	87.00	87.00	85.00	85.00	75,211
2022-04-26	87.50	87.00	87.00	87.00	71,232
2022-04-25	87.50	87.50	87.00	87.50	321,470
2022-04-22	87.00	87.00	87.00	87.00	330,410
2022-04-21	82.50	90.00	82.50	87.00	387,516
2022-04-20	82.00	82.50	82.00	82.50	34,695
2022-04-19	83.50	83.50	82.00	82.00	242,762
2022-04-18	83.50	83.50	83.50	83.50	0
2022-04-15	83.50	83.50	83.50	83.50	0
2022-04-14	81.50	83.50	81.50	83.50	163,040
2022-04-13	83.00	83.00	81.00	81.50	44,370
2022-04-12	83.00	83.00	81.00	82.00	87,633
2022-04-11	81.50	83.00	80.00	83.00	253,943
2022-04-08	81.50	81.50	80.00	81.50	284,793
2022-04-07	80.50	81.00	79.00	81.00	81,979
2022-04-06	81.50	81.50	80.00	80.50	153,937
2022-04-05	80.50	81.50	79.00	81.50	76,788
2022-04-04	83.00	82.00	82.00	82.00	380,675
2022-04-01	83.00	83.00	81.00	82.00	114,395
2022-03-31	84.00	85.00	85.00	85.00	76,173
2022-03-30	84.00	84.00	82.00	84.00	129,025
2022-03-29	84.50	84.50	82.00	84.00	147,317
2022-03-28	83.50	84.00	82.00	83.50	128,144
2022-03-25	82.50	84.50	81.00	83.50	333,220
2022-03-24	81.50	82.50	79.00	82.50	196,707
2022-03-23	83.00	83.00	83.00	83.00	139,812
2022-03-22	85.00	83.00	81.00	83.00	398,978
2022-03-21	86.00	86.00	84.00	85.00	135,074
2022-03-18	87.00	87.00	85.00	85.00	154,304
2022-03-17	84.50	85.50	83.50	85.50	360,618
2022-03-16	84.50	84.50	83.50	83.50	326,752
2022-03-15	82.50	82.50	82.00	82.50	112,783
2022-03-14	82.00	84.50	82.50	82.50	119,216
2022-03-11	79.50	82.00	79.50	82.00	110,289
2022-03-10	81.00	80.00	79.00	79.50	131,822
2022-03-09	77.50	81.50	77.50	81.00	223,194
2022-03-08	75.50	78.00	74.00	77.50	388,035
2022-03-07	77.00	76.00	71.50	76.00	646,491
2022-03-04	82.00	79.00	77.00	79.00	882,722
2022-03-03	83.00	83.00	81.50	82.00	382,006
2022-03-02	83.00	83.00	83.00	83.00	333,975
2022-03-01	84.00	84.00	82.50	83.00	188,649
2022-02-28	83.00	85.00	82.00	84.00	275,844
2022-02-25	79.00	83.00	79.00	83.00	387,464
2022-02-24	80.00	80.00	79.00	79.00	512,005
2022-02-23	82.00	82.00	80.00	80.00	156,738
2022-02-22	86.00	86.00	82.00	82.00	234,944
2022-02-21	86.00	86.00	86.00	86.00	161,728
2022-02-18	86.00	86.00	86.00	86.00	61,911
2022-02-17	87.00	88.50	85.00	85.00	249,719
2022-02-16	83.00	86.50	83.00	86.00	453,760
2022-02-15	80.00	83.50	80.00	83.00	302,391
2022-02-14	83.50	80.50	77.00	80.00	695,045
2022-02-11	85.50	84.00	83.50	84.00	310,227
2022-02-10	85.50	85.50	85.50	85.50	107,106
2022-02-09	85.50	85.00	85.00	85.50	301,599
2022-02-08	85.50	86.00	86.00	85.50	105,837
2022-02-07	88.50	86.00	85.50	85.50	276,478
2022-02-04	88.00	89.50	88.00	88.50	426,610
2022-02-03	91.00	91.00	89.00	90.00	238,903
2022-02-02	91.00	91.00	91.00	91.00	256,253
2022-02-01	92.00	91.00	90.00	91.00	409,901
2022-01-31	92.00	92.00	89.00	89.50	302,023
2022-01-28	91.50	93.00	91.50	92.00	383,321
2022-01-27	91.50	91.50	91.50	91.50	344,334
2022-01-26	91.50	94.00	91.50	91.50	394,566
2022-01-25	90.00	93.50	86.50	91.50	922,121
2022-01-24	96.50	96.50	86.50	86.50	531,493
2022-01-21	101.00	101.00	95.50	96.50	467,784
2022-01-20	103.50	103.50	101.00	101.00	236,049
2022-01-19	105.00	105.00	103.50	105.00	227,965
2022-01-18	100.50	102.50	99.50	102.50	432,395
2022-01-17	98.50	99.00	99.00	99.00	264,484
2022-01-14	96.50	98.50	98.50	98.50	197,763
2022-01-13	96.50	96.50	95.00	96.50	94,130
2022-01-12	96.50	96.50	96.50	96.50	121,323
2022-01-11	96.50	96.50	96.50	96.50	183,343
2022-01-10	96.50	96.00	96.00	96.00	164,172
2022-01-07	98.50	98.50	96.00	96.50	501,575
2022-01-06	98.00	98.50	98.00	98.50	300,312
2022-01-05	98.00	97.00	97.00	98.00	357,269
2022-01-04	95.00	98.50	98.00	98.50	528,281
2022-01-03	95.00	95.00	95.00	95.00	0
2021-12-31	94.50	95.00	94.50	95.00	108,473
2021-12-30	94.50	94.50	94.50	94.50	104,500
2021-12-29	93.00	95.00	93.00	94.50	162,798
2021-12-28	93.00	93.00	93.00	93.00	0
2021-12-27	93.00	93.00	93.00	93.00	0
2021-12-24	95.50	95.50	92.50	93.00	111,530
2021-12-23	93.50	95.50	94.00	94.00	156,423
2021-12-22	91.50	93.50	91.50	93.50	86,187
2021-12-21	92.00	92.00	91.50	91.50	81,717
2021-12-20	92.00	92.00	91.50	92.00	60,729
2021-12-17	92.00	92.00	92.00	92.00	59,577
2021-12-16	91.50	92.00	91.50	92.00	41,068
2021-12-15	94.00	94.00	91.50	91.50	123,507
2021-12-14	92.50	94.00	92.50	94.00	123,536
2021-12-13	93.50	93.50	92.50	92.50	91,513
2021-12-10	94.00	94.00	93.50	93.50	82,397
2021-12-09	93.50	94.00	92.00	94.00	78,778
2021-12-08	95.50	95.50	93.50	93.50	140,316
2021-12-07	91.50	93.00	93.00	93.00	160,339
2021-12-06	90.50	90.00	90.00	91.50	96,086
2021-12-03	89.50	90.50	88.00	90.50	49,932
2021-12-02	88.50	90.50	88.50	89.50	161,376
2021-12-01	87.00	88.50	87.00	87.00	147,961
2021-11-30	87.00	87.00	85.00	87.00	217,302
2021-11-29	87.00	87.00	87.00	87.00	65,020
2021-11-26	88.00	88.50	87.00	87.50	242,108
2021-11-25	90.00	87.50	87.50	88.00	307,003
2021-11-24	90.00	90.00	90.00	90.00	16,941
2021-11-23	90.00	90.00	90.00	90.00	146,920
2021-11-22	90.00	88.00	88.00	88.00	25,282
2021-11-19	90.00	90.00	90.00	90.00	50,891
2021-11-18	90.50	90.50	90.00	90.00	197,855
2021-11-17	91.50	89.00	89.00	90.50	125,653
2021-11-16	89.50	91.50	89.50	91.50	158,167
2021-11-15	89.00	89.50	89.00	89.50	306,011
2021-11-12	89.00	89.00	88.00	89.00	217,079
2021-11-11	90.50	90.50	88.50	89.00	105,004
2021-11-10	91.00	91.00	90.50	90.50	114,858
2021-11-09	92.50	92.50	89.50	91.00	205,282
2021-11-08	92.50	92.50	92.00	92.50	159,858
2021-11-05	92.00	92.50	92.00	92.50	71,774
2021-11-04	91.00	92.00	91.00	92.00	341,526
2021-11-03	92.00	92.00	91.00	91.00	242,912
2021-11-02	93.50	93.50	92.00	92.00	110,319
2021-11-01	90.50	93.50	90.50	93.50	212,726
2021-10-29	90.00	90.50	89.00	90.50	158,798
2021-10-28	88.00	90.00	88.00	90.00	61,660
2021-10-27	91.00	91.00	88.50	90.00	189,851
2021-10-26	91.00	91.00	91.00	91.00	109,102
2021-10-25	94.00	93.00	90.50	91.00	238,313
2021-10-22	93.50	94.00	93.00	94.00	106,862
2021-10-21	95.50	95.50	92.00	93.50	1,142,771
2021-10-20	92.50	95.50	91.00	95.50	220,810
2021-10-19	88.50	94.50	91.00	92.50	486,846
2021-10-18	89.00	89.00	88.50	88.50	321,326
2021-10-15	88.00	92.00	88.00	88.00	507,865
2021-10-14	85.50	88.00	85.50	88.00	148,552
2021-10-13	84.50	85.50	84.50	85.50	73,335
2021-10-12	85.00	87.00	82.50	87.00	164,730
2021-10-11	80.50	82.50	80.50	82.50	204,772
2021-10-08	79.00	81.00	79.50	80.50	441,300
2021-10-07	71.50	80.50	71.50	79.00	1,411,724
2021-10-06	71.50	70.25	68.50	70.00	799,141
2021-10-05	73.00	73.00	72.00	72.00	954,806
2021-10-04	78.50	79.00	73.00	73.00	1,033,814
2021-10-01	82.00	79.00	79.00	79.00	446,538
2021-09-30	84.50	85.00	82.00	82.00	243,879
2021-09-29	84.50	84.50	84.50	84.50	284,654
2021-09-28	84.50	84.50	83.00	84.50	56,885
2021-09-27	83.00	84.50	83.00	84.50	132,344
2021-09-24	81.00	84.00	80.50	83.00	343,468
2021-09-23	81.00	82.00	82.00	81.00	417,093
2021-09-22	83.50	82.00	81.00	82.00	416,169
2021-09-21	82.50	83.50	83.00	83.50	403,737
2021-09-20	89.00	82.50	76.50	82.50	1,013,857
2021-09-17	89.00	89.00	88.00	89.00	123,228
2021-09-16	91.00	91.00	88.00	89.00	128,199
2021-09-15	90.50	87.00	87.00	88.50	222,023
2021-09-14	90.50	91.00	91.00	90.00	93,775
2021-09-13	91.50	90.00	89.50	89.50	174,906
2021-09-10	91.00	90.00	90.00	91.50	98,533
2021-09-09	93.50	93.00	93.00	91.00	76,987
2021-09-08	93.50	93.50	93.50	93.50	19,345
2021-09-07	93.50	93.50	93.50	93.50	134,842
2021-09-06	93.50	93.50	93.50	93.50	201,227
2021-09-03	93.50	93.50	93.50	93.50	385,358
2021-09-02	91.50	93.50	91.50	93.50	146,797
2021-09-01	91.50	91.50	91.50	91.50	48,492
2021-08-31	92.50	92.00	90.50	91.50	224,392
2021-08-30	92.50	92.50	92.50	92.50	0
2021-08-27	91.50	93.00	91.50	92.50	45,718
2021-08-26	93.00	93.00	90.50	93.00	90,587
2021-08-25	95.50	95.50	93.00	94.00	345,710
2021-08-24	95.50	95.50	95.50	95.50	322,194
2021-08-23	96.00	97.00	94.50	97.00	340,225
2021-08-20	91.00	91.00	90.50	91.00	288,571
2021-08-19	93.50	93.50	91.00	91.00	227,888
2021-08-18	96.00	96.00	90.50	93.50	230,142
2021-08-17	94.50	94.50	94.00	94.00	243,439
2021-08-16	96.00	96.00	94.50	94.50	156,765
2021-08-13	97.00	96.50	94.50	96.50	109,582
2021-08-12	94.50	97.50	94.50	97.00	819,953
2021-08-11	92.00	96.00	96.00	96.00	511,777
2021-08-10	92.00	92.00	92.00	92.00	88,884
2021-08-09	91.50	92.50	91.50	92.00	931,469
2021-08-06	90.00	92.50	90.50	91.50	309,037
2021-08-05	89.00	90.50	89.50	90.00	449,753
2021-08-04	88.50	89.00	88.00	89.00	442,545
2021-08-03	88.00	88.50	88.00	88.50	355,001
2021-08-02	88.00	90.00	88.00	88.00	281,263
2021-07-30	86.50	91.00	88.00	88.00	670,323
2021-07-29	83.00	86.50	83.00	86.50	203,812
2021-07-28	80.00	83.00	80.00	83.00	341,533
2021-07-27	79.00	80.50	79.00	80.50	84,483
2021-07-26	80.50	81.00	80.50	80.50	127,064
2021-07-23	80.50	80.50	80.50	80.50	80,177
2021-07-22	79.50	80.50	79.50	80.50	253,130
2021-07-21	80.50	79.00	78.00	78.00	100,941
2021-07-20	80.50	80.50	80.50	80.50	77,624
2021-07-19	81.00	82.00	80.50	80.50	102,819
2021-07-16	82.00	82.00	82.00	81.00	124,334
2021-07-15	82.00	82.00	82.00	82.00	488,982
2021-07-14	84.00	83.00	82.00	82.00	123,387
2021-07-13	84.00	83.00	83.00	84.00	169,131
2021-07-12	84.00	85.00	85.00	85.00	514,023
2021-07-09	82.00	84.00	82.00	84.00	148,183
2021-07-08	78.50	84.00	84.00	82.00	237,374
2021-07-07	76.50	78.50	76.00	78.50	246,119
2021-07-06	78.50	76.50	75.50	75.50	286,424
2021-07-05	78.50	79.00	79.00	78.50	258,955
2021-07-02	79.00	79.00	78.50	78.50	275,688
2021-07-01	79.00	79.00	79.00	79.00	122,156
2021-06-30	81.00	80.00	79.00	79.00	207,792
2021-06-29	81.00	81.00	81.00	81.00	204,808
2021-06-28	81.00	80.00	80.00	81.00	164,224
2021-06-25	81.00	83.00	83.00	81.00	173,364
2021-06-24	81.00	80.00	80.00	80.00	66,148
2021-06-23	82.00	82.00	82.00	81.00	57,555
2021-06-22	83.00	84.00	81.00	81.00	508,016
2021-06-21	83.00	83.00	83.00	83.00	275,918
2021-06-18	87.00	87.00	87.00	83.00	446,339
2021-06-17	83.00	83.00	82.00	83.00	585,593
2021-06-16	85.50	85.00	82.50	85.00	332,603
2021-06-15	85.50	85.50	85.50	85.50	157,773
2021-06-14	85.00	85.50	85.00	85.50	245,533
2021-06-11	85.50	86.00	86.00	85.00	74,853
2021-06-10	85.50	85.50	85.50	85.50	363,124
2021-06-09	85.00	86.00	86.00	85.50	236,815
2021-06-08	86.00	86.00	85.00	85.50	313,040
2021-06-07	86.00	86.00	85.00	85.00	485,568
2021-06-04	82.50	86.00	86.00	85.00	1,031,942
2021-06-03	82.00	83.00	83.00	83.00	415,411
2021-06-02	81.50	82.00	80.00	82.00	271,824
2021-06-01	79.50	82.00	80.50	82.00	529,019
2021-05-28	79.50	81.00	80.00	81.00	681,575
2021-05-27	79.50	81.00	81.00	81.00	243,074
2021-05-26	79.50	79.50	79.50	79.50	212,534
2021-05-25	79.50	79.50	79.50	79.50	131,966
2021-05-24	79.50	79.50	78.00	79.50	222,873
2021-05-21	80.00	80.00	79.50	79.50	297,526
2021-05-20	81.00	81.00	79.00	79.00	289,302
2021-05-19	78.50	82.00	78.50	81.00	161,101
2021-05-18	84.50	78.00	78.00	78.00	14,131,723
2021-05-17	74.50	82.00	76.00	82.00	519,767
2021-05-14	74.00	73.00	73.00	74.50	103,993
2021-05-13	75.50	73.00	73.00	74.00	84,954
2021-05-12	75.50	77.00	74.00	74.00	57,780
2021-05-11	74.50	76.00	73.00	75.50	111,316
2021-05-10	76.00	74.50	73.00	74.50	567,931
2021-05-07	76.50	78.00	75.50	78.00	163,183
2021-05-06	76.50	78.50	78.50	78.50	153,507
2021-05-05	77.00	77.00	76.00	76.50	120,314
2021-05-04	79.00	78.50	77.00	77.00	212,877
2021-04-30	79.00	79.00	79.00	79.00	83,404
2021-04-29	80.00	80.00	80.00	80.00	209,231
2021-04-28	78.00	79.00	78.50	79.00	164,295
2021-04-27	77.50	79.00	77.50	79.00	141,874
2021-04-26	78.00	79.00	79.00	79.00	250,464
2021-04-23	78.00	78.00	78.00	78.00	71,149
2021-04-22	77.50	81.00	77.50	80.00	215,955
2021-04-21	80.00	78.00	78.00	80.00	107,295
2021-04-20	77.50	81.50	77.50	80.00	229,789
2021-04-19	81.50	81.50	81.50	81.50	266,848
2021-04-16	81.50	81.50	81.50	81.50	289,002
2021-04-15	79.50	81.50	81.00	81.50	1,910,346
2021-04-14	80.00	81.00	80.00	80.00	198,315
2021-04-13	81.50	81.50	81.00	81.00	247,995
2021-04-12	78.00	80.00	77.00	80.00	378,649
2021-04-09	76.50	78.00	76.50	78.00	202,168
2021-04-08	79.50	82.00	77.00	77.00	450,360
2021-04-07	81.50	81.00	81.00	81.00	470,728
2021-04-06	79.00	82.00	80.50	82.00	382,615
2021-04-01	76.00	80.00	78.50	79.00	263,218
2021-03-31	77.00	77.00	75.00	75.00	172,680
2021-03-30	81.00	81.00	78.00	78.00	515,229
2021-03-29	81.00	82.00	79.00	82.00	710,714
2021-03-26	76.00	81.00	81.00	79.00	841,044
2021-03-25	72.50	76.00	76.00	76.00	793,454
2021-03-24	71.50	73.50	73.50	72.50	188,892
2021-03-23	74.00	74.00	73.00	73.00	271,146
2021-03-22	68.50	73.00	66.00	72.00	296,923
2021-03-19	69.00	66.00	66.00	68.50	110,425
2021-03-18	75.00	75.00	67.50	69.00	448,896
2021-03-17	74.00	76.00	73.00	73.00	1,181,731
2021-03-16	65.00	74.00	65.00	74.00	379,314
2021-03-15	68.50	69.00	69.00	68.50	148,563
2021-03-12	67.50	68.50	65.00	68.50	153,654
2021-03-11	67.50	67.50	65.00	67.50	177,118
2021-03-10	67.00	69.00	69.00	67.50	133,763
2021-03-09	67.00	67.00	65.00	67.00	69,405
2021-03-08	67.00	67.00	65.00	67.00	129,438
2021-03-05	67.00	66.00	66.00	67.00	73,834
2021-03-04	67.00	68.00	67.00	67.00	54,093
2021-03-03	69.50	69.50	69.50	67.00	81,340
2021-03-02	65.00	68.00	65.00	66.00	144,454
2021-03-01	68.00	68.00	66.50	66.50	132,613
2021-02-26	67.50	67.50	65.00	67.50	52,486
2021-02-25	67.00	66.00	66.00	66.00	43,251
2021-02-24	65.50	67.00	65.50	67.00	64,654
2021-02-23	66.00	67.00	64.50	65.50	75,239
2021-02-22	68.00	68.00	66.00	66.00	139,236
2021-02-19	68.50	69.00	69.00	68.00	73,881
2021-02-18	68.50	69.00	68.50	68.50	54,867
2021-02-17	67.00	69.00	68.00	69.00	87,311
2021-02-16	66.00	69.00	69.00	69.00	167,824
2021-02-15	68.00	68.50	66.00	68.50	227,866
2021-02-12	65.50	68.00	67.00	68.00	650,827
2021-02-11	62.50	65.50	62.50	64.00	363,331
2021-02-10	63.00	63.00	63.00	64.00	199,727
2021-02-09	64.00	64.00	63.00	64.00	789,157
2021-02-08	64.00	65.00	62.50	65.00	227,578
2021-02-05	64.00	64.00	64.00	64.00	196,935
2021-02-04	62.50	63.50	61.00	63.50	113,471
2021-02-03	63.50	64.50	62.00	64.00	2,091,616
2021-02-02	65.00	63.00	63.00	63.00	1,355,497
2021-02-01	61.50	63.00	63.00	62.00	98,798
2021-01-29	61.50	62.00	62.00	62.00	78,183
2021-01-28	65.00	65.00	64.00	62.00	118,886
2021-01-27	64.00	64.00	62.00	63.00	19,528
2021-01-26	64.00	63.00	62.50	62.50	37,043
2021-01-25	63.00	66.00	66.00	66.00	66,353
2021-01-22	66.50	66.50	65.00	63.00	63,607
2021-01-21	63.00	64.00	62.50	63.00	312,345
2021-01-20	62.50	63.00	61.00	63.00	66,479
2021-01-19	62.50	62.50	61.00	62.50	1,243,834
2021-01-18	62.50	63.00	62.50	62.50	87,696
2021-01-15	62.50	62.50	62.50	62.50	62,485
2021-01-14	62.50	63.00	61.00	63.00	51,077
2021-01-13	64.00	64.00	62.00	63.00	67,667
2021-01-12	63.50	64.00	61.00	64.00	16,821
2021-01-11	64.00	66.00	63.50	63.50	117,959
2021-01-08	65.00	65.50	62.00	64.00	18,831
2021-01-07	66.00	66.00	64.00	64.50	155,112
2021-01-06	64.00	67.00	64.00	67.00	164,118
2021-01-05	63.50	64.50	63.50	63.50	71,932
2021-01-04	64.00	62.00	62.00	62.00	617,718
2020-12-31	63.50	64.00	61.00	64.00	78,283
2020-12-30	62.00	63.50	61.00	61.00	223,247
2020-12-29	58.00	62.00	56.00	62.00	138,670
2020-12-24	58.00	58.00	56.00	58.00	72,220
2020-12-23	57.50	62.00	58.00	58.00	443,115
2020-12-22	54.00	57.50	54.00	57.50	207,384
2020-12-21	54.00	55.00	55.00	54.00	91,390
2020-12-18	54.00	55.00	55.00	54.00	79,901
2020-12-17	54.00	55.00	54.00	54.00	271,555
2020-12-16	55.00	55.00	52.00	54.00	86,879
2020-12-15	54.00	54.00	53.00	54.00	82,970
2020-12-14	54.00	55.00	55.00	54.00	77,624
2020-12-11	54.00	54.00	54.00	54.00	43,599
2020-12-10	54.00	55.00	55.00	54.00	146,782
2020-12-09	54.00	53.00	53.00	53.00	25,738
2020-12-08	54.00	54.00	53.00	54.00	57,708
2020-12-07	54.00	55.00	54.00	55.00	41,142
2020-12-04	54.00	55.00	55.00	54.00	92,409
2020-12-03	54.00	55.00	54.00	54.00	113,679
2020-12-02	55.00	55.00	53.00	54.00	234,372
2020-12-01	53.50	54.00	53.50	53.50	101,832
2020-11-30	54.50	55.00	53.50	53.50	162,713
2020-11-27	55.50	54.50	54.00	54.50	89,563
2020-11-26	53.00	53.00	53.00	54.50	49,731
2020-11-25	55.50	55.00	54.50	54.50	83,323
2020-11-24	55.50	55.00	55.00	54.50	307,961
2020-11-23	55.00	55.00	54.50	54.50	290,363
2020-11-20	55.00	55.00	55.00	54.00	108,740
2020-11-19	53.50	54.00	53.50	54.00	1,082,572
2020-11-18	51.00	53.50	53.50	53.50	199,405
2020-11-17	51.00	52.00	52.00	51.00	57,773
2020-11-16	51.00	52.00	51.00	52.00	175,983
2020-11-13	48.50	52.00	49.00	52.00	367,551
2020-11-12	49.00	50.00	50.00	48.50	79,490
2020-11-11	49.00	50.00	50.00	49.00	38,259
2020-11-10	48.50	49.00	47.00	49.00	207,389
2020-11-09	49.00	49.50	48.00	48.50	118,825
2020-11-06	47.00	49.00	46.00	48.50	655,644
2020-11-05	47.00	47.00	46.00	47.00	315,048
2020-11-04	47.50	47.50	46.00	47.00	154,725
2020-11-03	47.00	47.00	46.00	47.00	19,063
2020-11-02	47.40	47.40	47.00	47.00	80,921
2020-10-30	47.50	47.90	46.80	47.90	4,723,993
2020-10-29	47.90	47.90	47.90	47.90	2,794,843
2020-10-28	48.50	48.50	47.00	47.90	4,538
2020-10-27	47.90	48.50	47.90	48.50	69,575
2020-10-26	48.50	48.50	47.00	47.90	80,812
2020-10-23	48.50	48.50	48.50	48.50	10,000
2020-10-22	48.50	48.50	48.50	48.50	20,218
2020-10-21	48.50	48.50	47.00	48.50	43,101
2020-10-20	50.50	50.50	48.50	48.50	57,220
2020-10-16	50.50	50.50	49.00	50.50	36,939
2020-10-15	50.50	49.60	49.60	50.50	110,083
2020-10-14	51.00	51.00	50.50	50.50	49,660
2020-10-13	52.50	53.00	50.50	51.00	196,537
2020-10-12	53.00	53.00	51.00	53.00	156,472
2020-10-09	53.00	53.00	51.00	53.00	85,151
2020-10-08	53.00	53.00	53.00	53.00	466,757
2020-10-07	53.00	53.00	53.00	53.00	42,744
2020-10-06	52.50	53.00	52.50	53.00	3,289,044
2020-10-05	52.00	52.00	52.00	52.00	71,022
2020-10-02	52.50	52.50	52.00	52.00	12,551
2020-10-01	52.50	52.50	50.00	52.50	179,985
2020-09-30	52.50	52.50	52.50	52.50	104,033
2020-09-29	52.50	52.50	50.00	52.50	81,883
2020-09-28	50.50	52.50	49.00	52.50	182,879
2020-09-25	50.50	50.50	49.00	50.50	123,971
2020-09-24	50.50	50.50	49.00	50.50	56,507
2020-09-23	50.50	50.50	49.00	50.50	55,934
2020-09-22	50.50	50.50	49.00	50.50	29,937
2020-09-21	52.50	52.50	50.50	50.50	106,116
2020-09-18	52.50	52.50	50.00	52.50	131,177
2020-09-17	52.50	52.50	50.00	52.50	35,423
2020-09-16	52.50	52.50	50.00	52.50	4,404,797
2020-09-15	52.00	52.50	50.00	52.50	92,500
2020-09-14	52.00	52.00	50.00	52.00	229,679
2020-09-11	52.00	52.00	50.00	52.00	57,488
2020-09-10	52.00	52.00	50.00	52.00	129,334
2020-09-09	52.00	52.00	50.00	52.00	156,027
2020-09-08	52.50	52.50	50.00	52.00	24,848
2020-09-07	54.00	54.00	51.00	52.50	97,712
2020-09-04	51.50	55.50	49.00	54.00	285,827
2020-09-03	51.00	51.50	49.00	51.50	64,958
2020-09-02	51.00	51.00	50.50	51.00	84,797
2020-09-01	52.50	52.50	50.00	51.00	216,657
2020-08-28	46.00	50.00	48.00	52.50	235,150
2020-08-27	45.50	46.00	44.00	46.00	9,881,986
2020-08-26	45.50	45.50	44.00	45.50	11,000
2020-08-25	45.50	45.50	44.00	45.50	91,620
2020-08-24	46.00	46.00	45.00	45.50	69,014
2020-08-21	46.00	46.00	45.00	46.00	55,374
2020-08-20	45.00	46.50	44.00	46.00	144,896
2020-08-19	45.00	47.00	45.00	45.00	374,190
2020-08-18	42.00	42.00	40.00	42.00	98,367
2020-08-17	42.00	42.00	40.00	42.00	77,114
2020-08-14	42.00	42.00	40.00	42.00	0
2020-08-13	42.00	42.00	42.00	42.00	160,868
2020-08-12	42.00	42.00	40.00	42.00	0
2020-08-11	42.00	42.00	40.00	42.00	0
2020-08-10	42.00	42.00	40.00	42.00	1,600
2020-08-07	42.00	42.00	40.00	42.00	0
2020-08-06	42.00	42.00	40.00	42.00	22,629
2020-08-05	42.00	42.00	42.00	42.00	500
2020-08-04	42.00	42.00	40.00	42.00	0
2020-08-03	42.00	42.00	40.00	42.00	25,131
2020-07-31	42.00	42.00	40.00	42.00	19,433
2020-07-30	42.50	42.50	40.00	42.00	5,863
2020-07-29	42.50	43.50	42.00	42.00	45,015
2020-07-28	43.50	43.50	42.00	43.50	6,414
2020-07-27	43.50	43.50	42.00	43.50	0
2020-07-24	43.50	43.50	42.00	43.50	16,945
2020-07-23	43.50	43.50	42.00	43.50	1,257
2020-07-22	43.50	43.50	42.00	43.50	35,133
2020-07-21	43.50	43.50	42.00	43.50	0
2020-07-20	43.50	43.50	42.00	43.50	1,833
2020-07-17	43.50	43.50	42.00	43.50	0
2020-07-16	43.50	43.50	42.00	43.50	11,000
2020-07-15	43.50	43.50	42.00	43.50	34,678
2020-07-14	43.50	43.50	42.00	43.50	0
2020-07-13	43.50	43.50	42.00	43.50	32,932
2020-07-10	43.50	43.50	42.00	43.50	4,576
2020-07-09	43.50	43.50	42.00	43.50	39,386
2020-07-08	43.50	43.50	42.00	43.50	29,519
2020-07-07	44.00	44.00	43.00	43.50	108,255
2020-07-06	44.00	44.00	43.00	44.00	48,144
2020-07-03	44.00	44.00	43.00	44.00	12,311
2020-07-02	44.00	44.00	43.00	44.00	28,758
2020-07-01	44.00	44.00	43.00	44.00	34,362
2020-06-30	44.00	44.00	43.00	44.00	76,618
2020-06-29	44.00	44.00	43.00	44.00	86,366
2020-06-26	44.00	44.00	43.00	44.00	20,282
2020-06-25	44.00	44.00	43.00	44.00	10,628
2020-06-24	44.00	44.00	43.00	44.00	101,294
2020-06-23	44.00	44.00	43.00	44.00	2,259
2020-06-22	44.00	43.00	43.00	44.00	11,625
2020-06-19	44.00	44.00	43.00	44.00	0
2020-06-18	44.00	44.00	43.00	44.00	0
2020-06-17	45.50	45.50	44.00	46.00	95,741
2020-06-16	46.00	46.00	44.00	46.00	19,854
2020-06-15	46.00	46.00	44.00	46.00	61,122
2020-06-12	46.00	46.00	44.00	46.00	34,767
2020-06-11	47.00	47.00	45.00	46.00	25,227
2020-06-10	47.00	47.00	45.00	46.50	1,340,752
2020-06-09	47.00	47.00	45.00	46.50	99,745
2020-06-08	47.00	47.00	45.00	46.50	39,228
2020-06-05	46.50	46.50	46.50	46.50	157,441
2020-06-04	47.00	47.00	45.00	46.50	15,953
2020-06-03	45.50	46.50	44.00	46.50	93,229
2020-06-02	44.50	47.00	47.00	45.50	51,042
2020-06-01	44.50	44.50	42.00	44.50	35,808
2020-05-29	44.50	44.50	42.00	44.50	81,955
2020-05-28	44.50	44.50	42.00	44.50	56,242
2020-05-27	41.50	45.00	41.50	42.50	102,238
2020-05-26	39.00	42.50	37.00	42.50	191,919
2020-05-22	39.00	39.00	39.00	39.00	44,339
2020-05-21	39.00	39.00	39.00	39.00	29,056
2020-05-20	39.00	39.00	37.00	39.00	26,524
2020-05-19	39.50	39.50	38.00	39.00	56,375
2020-05-18	38.00	39.00	36.00	39.00	40,025
2020-05-15	38.00	38.00	36.00	38.00	28,092
2020-05-14	40.50	38.00	38.00	38.00	75,196
2020-05-13	40.00	40.50	38.00	40.50	68,322
2020-05-12	39.50	39.00	38.60	39.50	130,434
2020-05-11	37.80	39.80	36.00	39.50	197,859
2020-05-07	38.00	37.80	37.80	38.00	100,976
2020-05-06	36.50	38.00	35.00	38.00	55,000
2020-05-05	36.50	35.80	35.80	36.50	100,803
2020-05-04	36.50	35.80	35.80	36.50	77,356
2020-04-30	36.50	36.40	36.40	36.50	76,033
2020-04-29	36.50	36.20	36.20	36.50	73,386
2020-04-28	36.50	36.50	35.00	36.50	5,649
2020-04-27	36.50	36.40	36.40	36.50	45,000
2020-04-24	36.50	36.50	35.00	36.50	104,075
2020-04-23	36.50	36.80	36.20	36.50	32,995
2020-04-22	36.50	37.00	36.00	36.50	31,302
2020-04-21	37.00	36.00	36.00	36.50	308,743
2020-04-20	37.00	37.00	36.00	37.00	20,350
2020-04-17	37.00	37.00	36.00	37.00	10,595
2020-04-16	37.00	37.00	36.00	37.00	47,791
2020-04-15	38.50	38.50	37.00	37.00	273,380
2020-04-14	38.50	38.50	37.00	38.50	7,915
2020-04-09	37.50	37.20	37.20	38.50	77,755
2020-04-08	37.50	37.50	36.00	37.50	0
2020-04-07	37.50	38.00	38.00	37.50	84,496
2020-04-06	38.00	38.00	36.00	38.00	1,217
2020-04-03	38.00	38.00	36.00	38.00	0
2020-04-03	38.00	38.00	36.00	38.00	64,369
2020-04-02	38.00	38.00	38.00	38.00	0
2020-04-02	38.00	38.00	36.00	38.00	0
2020-04-01	39.50	38.00	38.00	38.00	62,224
2020-04-01	39.50	39.50	38.00	39.50	13,302
2020-03-31	39.00	39.50	39.00	38.50	2,000
2020-03-30	35.00	38.00	35.00	34.00	72,006
2020-03-27	34.00	34.00	34.00	34.00	4,000
2020-03-26	33.00	33.00	33.00	33.00	37,443
2020-03-25	32.00	33.00	32.00	32.00	40,140
2020-03-24	32.00	32.00	30.00	31.50	30,723
2020-03-23	31.50	31.50	31.50	31.50	9,250
2020-03-20	31.50	31.60	31.60	31.50	8,009
2020-03-19	31.50	31.50	31.50	31.50	0
2020-03-18	31.50	31.50	31.50	31.50	1,339
2020-03-17	34.00	34.00	33.00	34.00	5,000
2020-03-16	37.00	37.00	34.50	37.00	18,000
2020-03-13	36.00	37.00	36.00	36.00	29,494
2020-03-12	37.00	37.00	37.00	37.00	0
2020-03-11	37.00	37.00	36.50	37.00	53,695
2020-03-10	36.50	35.40	35.40	36.50	27,349
2020-03-09	39.00	39.00	36.50	39.00	244,617
2020-03-06	41.00	41.00	39.00	39.00	85,515
2020-03-05	37.00	42.00	39.00	37.00	279,633
2020-03-04	37.00	37.00	37.00	37.00	201,346
2020-03-03	37.50	37.50	37.00	37.50	81,531
2020-03-02	38.00	38.00	37.50	38.00	208,316
2020-02-28	39.50	39.50	38.00	39.50	144,269
2020-02-27	42.00	40.00	37.50	42.00	360,775
2020-02-26	43.50	43.50	42.00	44.00	73,445
2020-02-25	44.00	44.00	44.00	44.00	92,822
2020-02-24	46.00	46.00	44.00	46.00	124,007
2020-02-21	46.50	46.50	46.00	46.00	36,800
2020-02-20	46.50	46.50	46.50	46.50	131,120
2020-02-19	46.50	46.50	46.50	46.50	5,462
2020-02-18	46.50	46.50	46.50	46.50	828
2020-02-17	46.50	46.50	46.50	46.50	505,967
2020-02-14	46.50	46.50	46.50	46.50	21,699
2020-02-13	46.50	45.40	45.40	46.50	58,111
2020-02-12	46.50	45.40	45.40	46.50	41,030
2020-02-11	46.50	46.50	46.50	46.50	37,578
2020-02-10	47.50	47.40	47.40	46.50	66,407
2020-02-07	47.50	47.50	47.50	47.50	22,205
2020-02-06	47.50	47.50	47.50	47.50	12,090
2020-02-05	47.50	47.50	47.50	47.50	20,481
2020-02-04	47.50	47.50	47.50	47.50	57,491
2020-02-03	49.50	49.50	48.00	48.00	81,816
2020-01-31	49.50	49.50	49.50	49.50	12,801
2020-01-30	49.50	49.50	49.50	49.50	32,746
2020-01-29	50.50	50.50	50.50	50.50	83,991
2020-01-28	51.50	51.50	50.50	50.50	717,514
2020-01-27	45.20	51.50	45.20	51.50	412,575
2020-01-24	45.20	45.50	45.00	45.50	819,132
2020-01-23	44.00	44.50	44.00	44.50	507,381
2020-01-22	44.50	43.20	43.20	44.00	205,095
2020-01-21	45.20	46.00	44.50	44.50	311,247
2020-01-20	43.50	43.50	43.50	43.50	96,631
2020-01-17	41.20	45.50	41.20	43.50	272,431
2020-01-16	38.50	42.00	38.40	41.50	156,046
2020-01-15	36.50	38.00	38.00	38.50	60,526
2020-01-14	36.50	36.40	36.40	36.50	170,335
2020-01-13	36.50	36.40	36.40	36.50	19,371
2020-01-10	36.50	36.50	36.50	36.50	18,409
2020-01-09	35.00	36.50	35.00	36.50	29,145
2020-01-08	35.00	35.00	35.00	35.00	40,705
2020-01-07	35.00	36.00	36.00	35.00	60,190
2020-01-06	35.00	35.00	35.00	35.00	11,347
2020-01-03	35.00	35.00	35.00	35.00	39,445
2020-01-02	35.00	35.00	35.00	35.00	5,384
2019-12-31	34.00	35.00	34.00	35.00	63,926
2019-12-30	34.00	34.00	34.00	34.00	35,001
2019-12-27	34.00	34.00	34.00	34.00	0
2019-12-24	34.00	34.00	34.00	34.00	52,737
2019-12-23	34.00	34.00	34.00	34.00	8,964
2019-12-20	33.50	34.00	33.50	34.00	40,000
2019-12-19	33.50	33.50	33.50	33.50	884
2019-12-18	33.50	33.50	33.50	33.50	2,032
2019-12-17	33.50	33.50	33.50	33.50	45,000
2019-12-16	33.50	33.50	33.50	33.50	0
2019-12-13	33.00	33.00	33.00	33.00	30,330
2019-12-12	33.00	33.00	33.00	33.00	45,250
2019-12-11	33.00	33.00	33.00	33.00	55,327
2019-12-10	33.00	33.00	33.00	33.00	14,087
2019-12-09	33.00	33.00	33.00	33.00	6,092
2019-12-06	33.00	33.00	33.00	33.00	22,500
2019-12-05	33.00	33.00	33.00	33.00	0
2019-12-04	33.00	34.00	34.00	33.00	25,699
2019-12-03	33.00	33.00	33.00	33.00	6,236
2019-12-02	31.00	33.00	31.00	33.00	190,430
2019-11-29	30.50	32.00	32.00	31.00	53,844
2019-11-28	30.50	30.50	29.00	30.50	13,982
2019-11-27	30.00	30.50	30.00	30.50	85,108
2019-11-26	29.50	30.00	29.50	30.00	103,300
2019-11-25	29.50	29.50	29.50	29.50	96,074
2019-11-22	29.50	29.50	29.50	29.50	4,000
2019-11-21	29.00	29.50	29.00	29.50	50,000
2019-11-20	29.00	29.00	29.00	29.00	649,422
2019-11-19	29.50	29.50	29.00	29.00	0
2019-11-18	29.50	29.50	29.50	29.50	0
2019-11-15	29.50	29.50	29.50	29.50	5,949
2019-11-14	29.50	29.50	29.50	29.50	0
2019-11-13	29.50	29.50	29.50	29.50	91,405
2019-11-12	30.00	30.20	29.80	29.50	41,514
2019-11-11	29.00	29.50	29.00	29.50	90,500
2019-11-08	29.00	29.00	28.00	29.00	77,062
2019-11-07	29.00	29.00	29.00	29.00	0
2019-11-06	29.00	29.00	29.00	29.00	50,560
2019-11-05	28.00	29.00	28.00	29.00	29,002
2019-11-04	28.00	28.00	27.00	28.00	37,434
2019-11-01	28.00	28.00	28.00	28.00	3,450
2019-10-31	28.00	28.00	28.00	28.00	0
2019-10-30	27.50	27.20	27.20	28.00	1,091
2019-10-29	27.00	27.50	27.00	27.00	135,000
2019-10-28	27.00	27.00	27.00	27.00	0
2019-10-25	27.00	27.00	26.00	27.00	40,000
2019-10-24	27.00	27.00	27.00	27.00	228,471
2019-10-23	27.00	27.00	27.00	27.00	138,913
2019-10-22	28.00	28.00	27.00	27.00	46,582
2019-10-21	28.00	28.00	28.00	28.00	0
2019-10-18	28.00	28.00	28.00	28.00	0
2019-10-17	28.00	28.00	28.00	28.00	42,565
2019-10-16	28.00	28.00	28.00	28.00	312
2019-10-15	28.00	28.00	28.00	28.00	1,190
2019-10-14	28.00	28.00	28.00	28.00	8,656
2019-10-11	28.00	28.00	28.00	28.00	32,252
2019-10-10	28.00	28.00	28.00	28.00	36,320
2019-10-09	28.00	28.00	28.00	28.00	0
2019-10-08	28.00	28.00	28.00	28.00	0
2019-10-07	28.00	28.00	28.00	28.00	0
2019-10-04	28.40	29.00	28.00	28.00	75,986
2019-10-03	29.00	29.00	29.00	29.00	51,629
2019-10-02	29.00	29.00	29.00	29.00	15,000
2019-10-01	29.00	28.20	28.20	29.00	5,000
2019-09-30	29.00	29.00	29.00	29.00	3,629
2019-09-27	29.00	29.00	29.00	29.00	0
2019-09-26	29.00	29.00	29.00	29.00	0
2019-09-25	29.00	29.00	29.00	29.00	30,844
2019-09-24	29.00	29.00	29.00	29.00	0
2019-09-23	29.00	29.00	28.00	29.00	0
2019-09-20	29.00	29.00	29.00	29.00	0
2019-09-19	29.00	29.00	29.00	29.00	21,319
2019-09-18	29.00	29.00	29.00	29.00	824
2019-09-17	29.00	29.00	29.00	29.00	6,500
2019-09-16	29.00	29.00	29.00	29.00	7,052
2019-09-13	29.00	29.00	29.00	29.00	0
2019-09-12	29.00	29.00	29.00	29.00	4,631
2019-09-11	29.00	29.00	29.00	29.00	10,390
2019-09-10	29.00	29.00	29.00	29.00	0
2019-09-09	29.00	29.00	29.00	29.00	0
2019-09-06	29.00	28.80	28.80	29.00	6,434
2019-09-05	29.00	29.00	28.00	29.00	0
2019-09-04	29.00	29.00	29.00	29.00	40,096
2019-09-03	29.00	29.00	29.00	29.00	42,241
2019-09-02	29.00	29.00	29.00	29.00	25,000
2019-08-30	29.00	29.00	29.00	29.00	0
2019-08-29	29.00	29.00	29.00	29.00	0
2019-08-28	29.00	29.00	29.00	29.00	0
2019-08-27	29.00	29.00	29.00	29.00	24,092
2019-08-23	29.00	29.00	29.00	29.00	2,000
2019-08-22	29.00	29.00	29.00	29.00	0
2019-08-21	29.00	29.00	29.00	29.00	121,740
2019-08-20	29.00	29.00	29.00	29.00	0
2019-08-19	29.00	29.00	29.00	29.00	16,305
2019-08-16	28.50	28.50	28.50	28.50	110,000
2019-08-15	28.50	28.50	28.50	28.50	0
2019-08-14	28.50	28.50	28.50	28.50	0
2019-08-13	29.00	29.00	28.50	28.50	101,050
2019-08-12	29.00	29.00	29.00	29.00	0
2019-08-09	29.00	29.00	29.00	29.00	590,535
2019-08-08	29.00	29.00	29.00	29.00	17,131
2019-08-07	29.00	29.00	29.00	29.00	38,140
2019-08-06	29.00	29.00	29.00	29.00	3,858
2019-08-05	29.00	29.00	29.00	29.00	9,250
2019-08-02	29.00	29.00	28.00	29.00	1,984
2019-08-01	29.00	29.00	28.00	29.00	0
2019-07-31	29.00	29.00	29.00	29.00	24,943
2019-07-30	29.00	29.00	29.00	29.00	160,000
2019-07-29	28.50	29.00	28.50	29.00	65,261
2019-07-26	28.50	28.50	28.50	28.50	261,526
2019-07-25	28.50	28.50	28.50	28.50	78,579
2019-07-24	28.50	28.50	28.50	28.50	21,375
2019-07-23	28.50	28.50	28.50	28.50	18,679
2019-07-22	28.50	28.50	28.50	28.50	5,000
2019-07-19	29.00	29.00	28.00	28.50	17,761
2019-07-18	28.50	28.50	28.50	28.50	4,892
2019-07-17	28.50	28.50	28.50	28.50	0
2019-07-16	28.50	28.50	28.50	28.50	6,000
2019-07-15	28.50	28.50	28.50	28.50	3,000
2019-07-12	28.50	28.50	28.50	28.50	0
2019-07-11	28.50	28.50	28.50	28.50	25,000
2019-07-10	28.50	28.50	28.50	28.50	0
2019-07-09	28.50	28.50	28.50	28.50	108,095
2019-07-08	28.50	28.60	28.60	28.50	50,500
2019-07-05	28.50	28.50	28.50	28.50	0
2019-07-04	28.50	28.50	28.50	28.50	17,400
2019-07-03	29.00	29.00	28.00	28.50	34,799
2019-07-02	28.50	28.50	28.50	28.50	1,000
2019-07-01	28.50	28.50	28.50	28.50	32,000
2019-06-28	28.50	28.50	28.50	28.50	0
2019-06-27	28.50	28.50	28.50	28.50	8,225
2019-06-26	28.20	29.00	29.00	28.50	172,696
2019-06-25	27.30	28.20	27.30	28.20	211,990
2019-06-24	27.00	27.00	27.00	27.00	7,434
2019-06-21	27.00	27.00	26.00	27.00	0
2019-06-20	27.00	27.00	27.00	27.00	94,207
2019-06-19	27.00	27.00	27.00	27.00	58,269
2019-06-18	27.00	27.00	27.00	27.00	17,356
2019-06-17	27.00	27.00	27.00	27.00	40,000
2019-06-14	27.00	27.00	27.00	27.00	5,839
2019-06-13	27.00	27.00	27.00	27.00	46,031
2019-06-12	27.00	27.00	27.00	27.00	14,067
2019-06-11	27.00	27.00	27.00	27.00	35,519
2019-06-10	27.00	27.00	27.00	27.00	0
2019-06-07	27.00	27.00	27.00	27.00	21
2019-06-06	27.10	27.10	27.00	27.00	35,490
2019-06-05	27.10	27.10	27.10	27.10	32,226
2019-06-04	27.10	27.10	27.10	27.10	1,899
2019-05-31	27.10	27.10	27.10	27.10	0
2019-05-30	27.10	27.10	27.10	27.10	150,000
2019-05-29	27.10	27.10	27.10	27.10	3,555
2019-05-28	27.10	27.10	27.10	27.10	0
2019-05-24	27.10	27.10	27.10	27.10	0
2019-05-23	27.10	27.10	26.20	27.10	73,578
2019-05-22	27.10	27.10	27.10	27.10	0
2019-05-21	27.10	27.10	27.10	27.10	29,123
2019-05-20	27.10	27.10	27.10	27.10	69,643

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205