SVST.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-08-19	0.06	0.06	0.06	0.06	0
2022-08-18	0.06	0.06	0.06	0.06	0
2022-08-17	0.06	0.06	0.06	0.06	0
2022-08-16	0.06	0.06	0.06	0.06	0
2022-08-15	0.06	0.06	0.06	0.06	0
2022-08-12	0.06	0.06	0.06	0.06	0
2022-08-11	0.06	0.06	0.06	0.06	0
2022-08-10	0.06	0.06	0.06	0.06	0
2022-08-09	0.06	0.06	0.06	0.06	0
2022-08-08	0.06	0.06	0.06	0.06	0
2022-08-05	0.06	0.06	0.06	0.06	0
2022-08-04	0.06	0.06	0.06	0.06	0
2022-08-03	0.06	0.06	0.06	0.06	0
2022-08-02	0.06	0.06	0.06	0.06	0
2022-08-01	0.06	0.06	0.06	0.06	0
2022-07-29	0.06	0.06	0.06	0.06	0
2022-07-28	0.06	0.06	0.06	0.06	0
2022-07-27	0.06	0.06	0.06	0.06	0
2022-07-26	0.06	0.06	0.06	0.06	0
2022-07-25	0.06	0.06	0.06	0.06	0
2022-07-22	0.06	0.06	0.06	0.06	0
2022-07-21	0.06	0.06	0.06	0.06	0
2022-07-20	0.06	0.06	0.06	0.06	0
2022-07-19	0.06	0.06	0.06	0.06	0
2022-07-18	0.06	0.06	0.06	0.06	0
2022-07-15	0.06	0.06	0.06	0.06	0
2022-07-14	0.06	0.06	0.06	0.06	0
2022-07-13	0.06	0.06	0.06	0.06	0
2022-07-12	0.06	0.06	0.06	0.06	0
2022-07-11	0.06	0.06	0.06	0.06	0
2022-07-08	0.06	0.06	0.06	0.06	0
2022-07-07	0.06	0.06	0.06	0.06	0
2022-07-06	0.06	0.06	0.06	0.06	0
2022-07-05	0.06	0.06	0.06	0.06	0
2022-07-04	0.06	0.06	0.06	0.06	0
2022-07-01	0.06	0.06	0.06	0.06	0
2022-06-30	0.06	0.06	0.06	0.06	0
2022-06-29	0.06	0.06	0.06	0.06	0
2022-06-28	0.06	0.06	0.06	0.06	0
2022-06-27	0.06	0.06	0.06	0.06	0
2022-06-24	0.06	0.06	0.06	0.06	0
2022-06-23	0.06	0.06	0.06	0.06	0
2022-06-22	0.06	0.06	0.06	0.06	0
2022-06-21	0.06	0.06	0.06	0.06	0
2022-06-20	0.06	0.06	0.06	0.06	0
2022-06-17	0.06	0.06	0.06	0.06	0
2022-06-16	0.06	0.06	0.06	0.06	0
2022-06-15	0.06	0.06	0.06	0.06	0
2022-06-14	0.06	0.06	0.06	0.06	0
2022-06-13	0.06	0.06	0.06	0.06	0
2022-06-10	0.06	0.06	0.06	0.06	0
2022-06-09	0.06	0.06	0.06	0.06	0
2022-06-08	0.06	0.06	0.06	0.06	0
2022-06-07	0.06	0.06	0.06	0.06	0
2022-06-06	0.06	0.06	0.06	0.06	0
2022-06-03	0.06	0.06	0.06	0.06	0
2022-06-02	0.06	0.06	0.06	0.06	0
2022-06-01	0.06	0.06	0.06	0.06	0
2022-05-31	0.06	0.06	0.06	0.06	0
2022-05-30	0.06	0.06	0.06	0.06	0
2022-05-27	0.06	0.06	0.06	0.06	0
2022-05-26	0.06	0.06	0.06	0.06	0
2022-05-25	0.06	0.06	0.06	0.06	0
2022-05-24	0.06	0.06	0.06	0.06	0
2022-05-23	0.06	0.06	0.06	0.06	0
2022-05-20	0.06	0.06	0.06	0.06	0
2022-05-19	0.06	0.06	0.06	0.06	0
2022-05-18	0.06	0.06	0.06	0.06	0
2022-05-17	0.06	0.06	0.06	0.06	0
2022-05-16	0.06	0.06	0.06	0.06	0
2022-05-13	0.06	0.06	0.06	0.06	0
2022-05-12	0.06	0.06	0.06	0.06	0
2022-05-11	0.06	0.06	0.06	0.06	0
2022-05-10	0.06	0.06	0.06	0.06	0
2022-05-09	0.06	0.06	0.06	0.06	0
2022-05-06	0.06	0.06	0.06	0.06	0
2022-05-05	0.06	0.06	0.06	0.06	0
2022-05-04	0.06	0.06	0.06	0.06	0
2022-05-03	0.06	0.06	0.06	0.06	0
2022-05-02	0.06	0.06	0.06	0.06	0
2022-04-29	0.06	0.06	0.06	0.06	0
2022-04-28	0.06	0.06	0.06	0.06	0
2022-04-27	0.06	0.06	0.06	0.06	106,087
2022-04-26	0.06	0.06	0.06	0.06	66,040
2022-04-25	0.06	0.06	0.06	0.06	0
2022-04-22	0.06	0.06	0.06	0.06	0
2022-04-21	0.06	0.06	0.06	0.06	0
2022-04-20	0.06	0.06	0.06	0.06	0
2022-04-19	0.06	0.06	0.06	0.06	0
2022-04-18	0.06	0.06	0.06	0.06	0
2022-04-15	0.06	0.06	0.06	0.06	0
2022-04-14	0.06	0.06	0.06	0.06	0
2022-04-13	0.06	0.06	0.06	0.06	0
2022-04-12	0.06	0.06	0.06	0.06	0
2022-04-11	0.06	0.06	0.06	0.06	0
2022-04-08	0.06	0.06	0.06	0.06	0
2022-04-07	0.06	0.06	0.06	0.06	0
2022-04-06	0.06	0.06	0.06	0.06	0
2022-04-05	0.06	0.06	0.06	0.06	0
2022-04-04	0.06	0.06	0.06	0.06	0
2022-04-01	0.06	0.06	0.06	0.06	0
2022-03-31	0.06	0.06	0.06	0.06	0
2022-03-30	0.06	0.06	0.06	0.06	0
2022-03-29	0.06	0.06	0.06	0.06	0
2022-03-28	0.06	0.06	0.06	0.06	0
2022-03-25	0.06	0.06	0.06	0.06	0
2022-03-24	0.06	0.06	0.06	0.06	0
2022-03-23	0.06	0.06	0.06	0.06	0
2022-03-22	0.06	0.06	0.06	0.06	0
2022-03-21	0.06	0.06	0.06	0.06	0
2022-03-18	0.06	0.06	0.06	0.06	0
2022-03-17	0.06	0.06	0.06	0.06	0
2022-03-16	0.06	0.06	0.06	0.06	0
2022-03-15	0.06	0.06	0.06	0.06	0
2022-03-14	0.06	0.06	0.06	0.06	0
2022-03-11	0.06	0.06	0.06	0.06	0
2022-03-10	0.06	0.06	0.06	0.06	0
2022-03-09	0.06	0.06	0.06	0.06	0
2022-03-08	0.06	0.06	0.06	0.06	0
2022-03-07	0.06	0.06	0.06	0.06	0
2022-03-04	0.06	0.06	0.06	0.06	0
2022-03-03	0.06	0.06	0.06	0.06	0
2022-03-02	1.00	1.00	0.02	0.06	102,107
2022-03-01	7.50	7.50	2.00	2.00	358,325
2022-02-28	6.22	10.94	4.62	5.15	1,034,286
2022-02-25	14.95	17.00	13.33	16.00	1,294,530
2022-02-24	15.74	15.79	11.00	14.58	1,522,826
2022-02-23	18.66	19.99	18.66	18.79	497,697
2022-02-22	18.62	20.28	18.18	19.34	710,535
2022-02-21	21.22	21.42	18.65	19.44	788,212
2022-02-18	21.60	21.72	20.84	20.96	354,460
2022-02-17	21.90	22.16	20.90	21.10	479,918
2022-02-16	22.06	22.20	21.72	21.98	343,881
2022-02-15	21.04	22.12	21.04	21.62	305,567
2022-02-14	20.72	21.54	20.66	21.00	1,103,835
2022-02-11	21.80	22.06	21.44	21.50	485,311
2022-02-10	22.24	22.48	21.70	22.36	310,658
2022-02-09	22.28	22.68	22.10	22.32	322,511
2022-02-08	20.82	21.72	20.74	20.56	378,242
2022-02-07	20.64	20.92	20.46	20.56	220,365
2022-02-04	20.72	20.94	20.26	20.32	257,667
2022-02-03	20.38	20.46	20.14	20.36	142,720
2022-02-02	20.20	20.76	20.06	20.38	268,042
2022-02-01	19.54	20.16	19.53	19.95	240,710
2022-01-31	19.59	19.63	19.29	19.47	288,435
2022-01-28	18.94	19.08	18.72	18.90	430,024
2022-01-27	18.26	19.15	18.15	18.99	664,654
2022-01-26	17.79	18.56	17.79	17.99	403,180
2022-01-25	17.74	17.87	17.46	17.65	603,822
2022-01-24	18.95	18.96	17.39	17.64	535,504
2022-01-21	19.45	19.73	19.05	19.28	304,708
2022-01-20	19.50	19.88	19.27	19.69	311,751
2022-01-19	19.33	19.75	18.91	19.59	859,340
2022-01-18	19.53	19.62	18.56	19.10	585,157
2022-01-17	20.38	20.56	19.59	19.92	248,596
2022-01-14	20.54	20.80	19.51	20.10	540,402
2022-01-13	21.20	21.34	20.06	20.22	266,708
2022-01-12	21.00	21.28	20.98	21.20	154,081
2022-01-11	20.86	21.26	20.76	21.06	271,743
2022-01-10	21.30	21.30	20.36	20.50	183,916
2022-01-07	21.00	21.10	20.74	20.96	103,780
2022-01-06	20.86	21.04	20.56	20.62	214,697
2022-01-05	21.28	21.34	21.06	21.10	229,128
2022-01-04	21.72	21.72	21.20	21.24	153,216
2022-01-03	21.54	21.54	21.54	21.54	0
2021-12-31	21.00	21.68	21.00	21.54	42,595
2021-12-30	20.66	21.50	20.66	21.38	92,664
2021-12-29	21.52	21.52	21.00	21.24	210,282
2021-12-28	21.28	21.28	21.28	21.28	0
2021-12-27	21.28	21.28	21.28	21.28	0
2021-12-24	21.46	21.60	21.12	21.28	36,406
2021-12-23	22.42	22.42	21.22	21.28	219,750
2021-12-22	21.48	21.48	20.82	21.14	168,665
2021-12-21	20.80	20.88	20.52	20.72	205,880
2021-12-20	20.14	20.50	19.91	20.30	370,987
2021-12-17	20.20	20.46	20.06	20.10	509,141
2021-12-16	20.08	20.66	20.06	20.52	327,349
2021-12-15	19.75	19.98	19.34	19.51	155,247
2021-12-14	20.04	20.34	19.62	19.79	663,215
2021-12-13	20.70	20.76	20.28	20.40	526,562
2021-12-10	21.76	21.94	21.72	21.76	301,911
2021-12-09	21.60	21.86	21.48	21.80	268,821
2021-12-08	22.02	22.06	21.48	21.60	96,113
2021-12-07	21.14	21.70	21.02	21.66	201,510
2021-12-06	21.46	21.46	20.80	20.80	182,267
2021-12-03	21.76	21.88	21.04	21.14	324,911
2021-12-02	21.20	21.58	21.08	21.50	251,031
2021-12-01	21.34	21.54	21.10	21.34	194,705
2021-11-30	21.56	21.62	20.98	21.00	747,451
2021-11-29	21.64	22.02	21.60	21.68	219,455
2021-11-26	21.56	21.68	21.32	21.36	161,710
2021-11-25	22.30	22.36	22.08	22.22	102,164
2021-11-24	22.60	22.60	22.06	22.22	167,645
2021-11-23	22.18	22.44	21.94	22.28	471,662
2021-11-22	22.72	22.78	21.86	22.20	343,856
2021-11-19	23.24	23.34	22.56	22.74	118,882
2021-11-18	23.20	23.38	23.10	23.20	115,567
2021-11-17	23.00	23.28	23.00	23.16	88,384
2021-11-16	23.08	23.08	22.76	22.88	194,042
2021-11-15	23.24	23.38	22.90	22.90	276,526
2021-11-12	23.10	23.38	22.88	23.00	443,589
2021-11-11	23.16	23.68	23.10	23.62	329,091
2021-11-10	23.56	23.64	23.18	23.18	246,124
2021-11-09	23.62	24.00	23.58	23.68	103,514
2021-11-08	22.98	23.52	22.98	23.52	223,418
2021-11-05	22.96	23.10	22.74	22.82	142,883
2021-11-04	22.86	23.18	22.86	23.00	88,419
2021-11-03	22.98	23.12	22.82	22.86	145,435
2021-11-02	23.04	23.16	22.90	23.00	343,685
2021-11-01	22.80	23.34	22.80	23.28	64,315
2021-10-29	22.96	23.02	22.80	22.86	359,673
2021-10-28	23.10	23.30	22.66	22.94	263,656
2021-10-27	23.36	23.50	23.06	23.16	117,908
2021-10-26	23.40	23.86	23.40	23.52	132,546
2021-10-25	23.18	23.50	23.12	23.34	111,498
2021-10-22	22.82	23.36	22.82	23.12	113,032
2021-10-21	22.90	23.28	22.80	22.88	678,142
2021-10-20	23.12	23.26	22.78	23.00	386,744
2021-10-19	23.26	23.50	22.90	23.34	389,845
2021-10-18	22.28	23.06	22.18	22.90	523,784
2021-10-15	22.48	22.48	21.72	22.00	458,188
2021-10-14	22.22	22.46	22.08	22.38	181,874
2021-10-13	22.28	22.38	21.94	22.14	345,715
2021-10-12	22.24	22.32	21.98	22.28	415,410
2021-10-11	22.12	22.42	21.98	22.34	266,208
2021-10-08	21.70	22.38	21.50	22.06	282,862
2021-10-07	21.32	21.96	21.20	21.86	479,428
2021-10-06	20.44	21.24	20.24	21.16	629,954
2021-10-05	20.06	20.42	19.77	20.38	419,569
2021-10-04	20.68	20.70	19.89	20.22	327,381
2021-10-01	20.82	20.82	20.48	20.66	277,672
2021-09-30	21.38	21.38	20.66	21.06	401,176
2021-09-29	21.12	21.40	21.08	21.28	284,303
2021-09-28	21.56	21.72	21.00	21.04	273,978
2021-09-27	21.60	21.88	21.48	21.66	428,142
2021-09-24	21.82	21.92	21.18	21.50	187,110
2021-09-23	21.60	21.66	21.18	21.62	260,486
2021-09-22	21.06	21.70	20.92	21.48	295,802
2021-09-21	20.86	20.98	20.50	20.84	266,578
2021-09-20	21.30	21.32	20.64	20.70	417,844
2021-09-17	22.20	22.26	21.58	21.64	583,020
2021-09-16	22.48	22.52	22.18	22.28	203,103
2021-09-15	22.36	22.78	22.04	22.60	526,356
2021-09-14	22.66	22.68	22.26	22.40	168,543
2021-09-13	22.44	22.78	22.28	22.78	241,766
2021-09-10	22.26	22.68	22.14	22.38	213,665
2021-09-09	22.50	22.72	22.20	22.20	427,203
2021-09-08	22.66	22.82	22.62	22.72	289,055
2021-09-07	22.86	22.88	22.62	22.78	246,427
2021-09-06	22.68	22.88	22.54	22.82	65,043
2021-09-03	23.06	23.06	22.48	22.64	193,983
2021-09-02	22.78	23.40	22.52	23.16	298,190
2021-09-01	23.08	23.08	22.16	22.58	486,488
2021-08-31	23.90	23.98	23.20	23.20	1,032,419
2021-08-30	23.50	23.50	23.50	23.50	0
2021-08-27	23.00	23.58	22.96	23.50	554,377
2021-08-26	23.08	23.20	22.92	22.94	408,162
2021-08-25	23.00	23.18	22.88	23.06	181,715
2021-08-24	23.06	23.06	22.72	22.96	332,453
2021-08-23	22.70	22.74	22.46	22.74	101,813
2021-08-20	22.74	22.82	22.24	22.44	221,039
2021-08-19	23.00	23.00	22.42	22.52	230,033
2021-08-18	23.78	23.86	23.06	23.12	207,332
2021-08-17	23.96	24.00	23.72	23.76	268,512
2021-08-16	23.90	24.20	23.82	23.94	142,412
2021-08-13	23.74	24.00	23.60	24.00	140,197
2021-08-12	23.98	24.04	23.66	23.74	94,112
2021-08-11	24.02	24.16	23.80	24.04	235,118
2021-08-10	23.68	24.08	23.60	23.92	227,953
2021-08-09	23.76	23.86	23.52	23.62	169,229
2021-08-06	24.72	24.72	24.10	24.14	527,975
2021-08-05	24.50	24.54	24.38	24.54	289,746
2021-08-04	24.74	24.74	24.36	24.38	238,771
2021-08-03	24.56	24.62	24.28	24.48	183,866
2021-08-02	24.68	24.82	24.50	24.50	179,053
2021-07-30	24.46	24.80	24.16	24.60	505,636
2021-07-29	24.28	24.72	24.28	24.54	142,384
2021-07-28	24.30	24.40	24.02	24.28	186,987
2021-07-27	23.62	24.24	23.58	24.10	141,963
2021-07-26	23.30	23.72	23.08	23.72	260,942
2021-07-23	23.60	23.74	23.42	23.54	225,971
2021-07-22	23.24	23.50	23.18	23.46	141,094
2021-07-21	22.96	23.16	22.82	23.10	136,807
2021-07-20	22.58	23.10	22.46	22.78	377,967
2021-07-19	22.30	22.38	22.06	22.30	338,408
2021-07-16	22.96	23.12	22.10	22.42	289,550
2021-07-15	22.24	22.68	22.16	22.62	401,033
2021-07-14	22.38	22.72	22.16	22.30	291,951
2021-07-13	21.94	22.54	21.86	22.48	346,647
2021-07-12	21.88	21.94	21.42	21.78	190,803
2021-07-09	20.86	21.84	20.84	21.76	280,655
2021-07-08	21.26	21.44	20.60	20.72	335,638
2021-07-07	20.70	21.24	20.62	21.12	404,294
2021-07-06	21.12	21.26	20.44	20.56	219,217
2021-07-05	21.38	21.42	21.00	21.12	270,296
2021-07-02	21.34	21.50	21.22	21.46	179,273
2021-07-01	21.74	21.78	21.22	21.34	426,223
2021-06-30	21.10	21.62	21.00	21.50	260,468
2021-06-29	21.66	21.72	21.08	21.12	317,648
2021-06-28	21.56	22.06	21.44	21.68	389,761
2021-06-25	21.82	21.98	21.24	21.52	518,721
2021-06-24	21.92	22.24	20.52	21.82	919,900
2021-06-23	21.98	22.14	21.88	21.98	160,824
2021-06-22	22.20	22.20	21.62	21.84	217,247
2021-06-21	22.02	22.04	21.54	21.80	386,157
2021-06-18	22.42	22.66	22.14	22.14	585,894
2021-06-17	22.76	22.88	22.36	22.50	498,258
2021-06-16	23.36	23.40	23.12	23.12	526,939
2021-06-15	23.74	24.00	23.34	23.34	156,970
2021-06-14	24.08	24.24	23.62	23.72	71,548
2021-06-11	23.52	24.24	23.48	23.98	247,705
2021-06-10	22.88	23.60	22.76	23.48	334,139
2021-06-09	22.96	22.98	22.60	22.78	185,922
2021-06-08	22.96	23.32	22.64	22.70	205,290
2021-06-07	22.44	23.10	22.26	23.00	220,667
2021-06-04	22.74	22.74	21.86	22.48	354,595
2021-06-03	23.00	23.06	22.50	22.50	433,755
2021-06-02	23.00	23.02	22.58	22.80	470,241
2021-06-01	22.88	23.14	22.76	22.80	208,342
2021-05-31	23.04	23.04	23.04	23.04	0
2021-05-28	23.32	23.32	22.60	23.04	900,787
2021-05-27	23.40	24.12	23.40	23.68	862,444
2021-05-26	24.34	24.36	23.40	23.48	493,830
2021-05-25	24.18	24.44	24.04	24.34	178,566
2021-05-24	24.02	24.20	23.90	24.16	101,031
2021-05-21	24.58	24.58	24.04	24.04	187,439
2021-05-20	24.02	24.68	23.92	24.64	313,655
2021-05-19	24.14	24.14	23.70	23.76	344,576
2021-05-18	24.08	24.54	23.92	24.16	332,888
2021-05-17	24.00	24.18	23.64	23.84	205,698
2021-05-14	23.92	24.10	23.62	23.88	279,115
2021-05-13	24.48	24.48	23.60	23.92	418,204
2021-05-12	24.66	24.86	24.36	24.52	99,265
2021-05-11	24.56	24.90	24.26	24.44	319,803
2021-05-10	24.94	25.28	24.64	24.84	322,063
2021-05-07	23.78	24.72	23.70	24.72	517,940
2021-05-06	23.58	23.66	23.10	23.60	317,729
2021-05-05	23.36	23.52	22.74	23.46	464,056
2021-05-04	23.62	23.82	23.04	23.20	478,090
2021-05-03	23.54	23.54	23.54	23.54	0
2021-04-30	24.22	24.22	23.42	23.54	268,237
2021-04-29	24.24	24.36	24.02	24.16	435,513
2021-04-28	24.08	24.50	23.72	23.90	530,256
2021-04-27	24.90	24.98	23.72	24.14	544,104
2021-04-26	25.10	25.46	24.72	25.14	503,190
2021-04-23	24.90	25.08	24.68	25.00	338,254
2021-04-22	23.92	25.12	23.60	24.76	577,002
2021-04-21	22.90	23.70	22.76	23.56	360,099
2021-04-20	22.86	23.28	22.54	22.58	350,094
2021-04-19	23.30	23.72	22.54	22.68	506,211
2021-04-16	22.20	23.20	22.10	23.08	300,148
2021-04-15	20.64	21.72	20.58	21.72	338,368
2021-04-14	21.68	21.70	21.08	21.20	305,164
2021-04-13	20.86	21.32	20.76	21.22	296,671
2021-04-12	19.80	20.68	19.70	20.68	183,746
2021-04-09	20.16	20.16	19.71	19.86	281,344
2021-04-08	19.94	20.18	19.78	20.18	263,769
2021-04-07	19.01	19.77	18.76	19.70	867,949
2021-04-06	19.78	19.81	19.39	19.45	796,844
2021-04-05	19.54	19.54	19.54	19.54	0
2021-04-02	19.54	19.54	19.54	19.54	0
2021-04-01	20.38	20.46	19.54	19.54	428,500
2021-03-31	19.40	20.54	19.40	20.18	912,562
2021-03-30	19.22	19.46	19.18	19.39	741,518
2021-03-29	18.72	19.07	18.53	18.93	476,276
2021-03-26	18.58	18.73	18.41	18.60	800,686
2021-03-25	18.45	18.62	17.91	18.19	794,619
2021-03-24	18.01	18.47	18.00	18.41	316,922
2021-03-23	18.65	18.68	18.07	18.11	336,697
2021-03-22	18.81	19.06	18.73	18.83	228,218
2021-03-19	19.18	19.40	19.02	19.08	564,408
2021-03-18	19.28	19.43	19.17	19.20	240,802
2021-03-17	19.53	19.62	19.07	19.21	416,761
2021-03-16	19.53	19.81	19.31	19.58	468,452
2021-03-15	19.55	19.79	19.40	19.47	394,629
2021-03-12	18.44	19.27	18.39	19.20	349,556
2021-03-11	18.25	18.64	18.21	18.64	490,734
2021-03-10	17.65	18.11	17.62	18.09	332,151
2021-03-09	18.02	18.02	17.38	17.71	334,673
2021-03-08	18.09	18.09	17.62	17.90	93,489
2021-03-05	17.76	17.93	17.67	17.81	528,318
2021-03-04	18.43	18.50	18.07	18.39	313,462
2021-03-03	18.50	18.76	18.49	18.59	349,705
2021-03-02	18.33	18.47	18.15	18.38	223,616
2021-03-01	17.99	18.50	17.89	18.36	209,142
2021-02-26	17.96	18.37	17.85	17.85	912,264
2021-02-25	17.75	18.41	17.74	18.11	422,389
2021-02-24	17.80	17.96	17.48	17.50	291,467
2021-02-23	16.98	17.89	16.97	17.69	133,171
2021-02-22	17.60	18.01	17.42	17.90	277,088
2021-02-19	17.30	17.76	17.28	17.68	201,579
2021-02-18	17.42	17.52	17.24	17.28	931,141
2021-02-17	17.59	17.70	17.30	17.42	813,214
2021-02-16	17.51	17.76	17.40	17.63	594,578
2021-02-15	17.53	17.69	17.40	17.51	247,412
2021-02-12	17.16	17.40	16.78	17.36	376,787
2021-02-11	17.29	17.40	17.26	17.32	231,240
2021-02-10	17.46	17.51	17.18	17.31	240,108
2021-02-09	17.47	17.48	17.19	17.27	345,648
2021-02-08	17.44	17.50	17.26	17.36	390,835
2021-02-05	17.28	17.28	17.06	17.13	359,043
2021-02-04	17.20	17.30	16.80	16.92	511,461
2021-02-03	17.01	17.08	16.70	16.76	431,914
2021-02-02	17.05	17.12	16.90	17.02	255,959
2021-02-01	16.86	17.04	16.75	16.76	266,400
2021-01-29	16.79	16.84	16.51	16.75	445,936
2021-01-28	16.63	16.89	16.60	16.83	399,763
2021-01-27	17.66	17.73	16.79	16.88	521,108
2021-01-26	17.25	17.57	17.20	17.48	322,669
2021-01-25	17.70	17.80	17.11	17.34	447,004
2021-01-22	17.85	17.94	17.38	17.63	476,221
2021-01-21	18.24	18.30	18.00	18.10	315,602
2021-01-20	18.23	18.37	18.14	18.16	316,830
2021-01-19	18.16	18.30	18.08	18.18	260,973
2021-01-18	18.23	18.31	17.73	18.24	381,911
2021-01-15	18.80	18.80	18.25	18.35	420,586
2021-01-14	17.62	18.76	17.62	18.62	726,325
2021-01-13	17.92	18.01	17.63	17.76	497,203
2021-01-12	18.21	18.21	17.73	18.06	322,018
2021-01-11	18.18	18.56	17.68	18.10	258,465
2021-01-08	18.10	18.58	17.96	18.45	340,222
2021-01-07	18.48	18.48	17.85	18.11	371,586
2021-01-06	18.09	18.16	17.82	18.02	302,233
2021-01-05	17.71	18.05	17.38	17.97	194,688
2021-01-04	18.24	18.53	17.98	18.03	203,681
2021-01-01	17.57	17.57	17.57	17.57	0
2020-12-31	18.00	18.00	17.49	17.57	78,117
2020-12-30	17.92	17.95	17.46	17.64	268,890
2020-12-29	18.43	18.46	17.75	17.99	598,018
2020-12-28	17.39	17.39	17.39	17.39	0
2020-12-25	17.39	17.39	17.39	17.39	0
2020-12-24	17.30	17.48	17.21	17.39	97,229
2020-12-23	17.15	17.30	16.98	17.25	131,357
2020-12-22	16.47	17.10	16.46	16.91	201,655
2020-12-21	17.09	17.09	16.22	16.68	460,419
2020-12-18	16.83	17.24	16.68	17.14	591,604
2020-12-17	17.30	17.52	16.99	17.09	427,294
2020-12-16	17.14	17.45	17.01	17.17	326,892
2020-12-15	17.30	17.51	16.93	17.14	363,486
2020-12-14	16.80	17.66	16.46	17.08	1,396,660
2020-12-11	16.70	16.80	16.49	16.65	819,678
2020-12-10	15.96	16.46	15.93	16.33	715,921
2020-12-09	15.94	16.11	15.85	15.90	479,448
2020-12-08	16.22	16.32	15.60	15.79	984,639
2020-12-07	15.77	16.00	15.42	15.82	809,324
2020-12-04	15.57	15.99	15.56	15.89	886,046
2020-12-03	15.15	15.42	15.12	15.41	317,133
2020-12-02	15.17	15.53	15.11	15.46	409,107
2020-12-01	14.84	15.12	14.78	15.06	282,874
2020-11-30	14.97	15.05	14.61	14.61	423,428
2020-11-27	15.03	15.15	14.89	15.09	325,795
2020-11-26	14.99	15.13	14.92	15.04	298,202
2020-11-25	15.00	15.02	14.75	14.90	338,753
2020-11-24	14.70	15.05	14.65	15.03	346,301
2020-11-23	14.80	14.80	14.48	14.48	262,074
2020-11-20	14.42	14.48	14.38	14.43	63,028
2020-11-19	14.53	14.54	14.31	14.34	207,744
2020-11-18	14.65	14.75	14.51	14.67	193,138
2020-11-17	14.66	14.76	14.44	14.48	211,253
2020-11-16	14.47	14.75	14.39	14.72	498,938
2020-11-13	14.09	14.20	13.99	14.20	311,941
2020-11-12	14.07	14.28	13.99	14.14	255,053
2020-11-11	14.38	14.42	14.13	14.25	180,363
2020-11-10	14.24	14.32	14.11	14.21	231,780
2020-11-09	14.07	14.50	14.02	14.37	275,866
2020-11-06	13.88	14.11	13.71	14.11	306,677
2020-11-05	14.20	14.34	13.71	13.99	465,754
2020-11-04	14.53	14.53	13.94	14.37	232,541
2020-11-03	13.69	13.97	13.66	13.94	284,264
2020-11-02	13.36	13.64	13.32	13.58	230,009
2020-10-30	13.23	13.74	13.22	13.67	456,363
2020-10-29	13.23	13.37	13.06	13.36	162,758
2020-10-28	13.54	13.58	13.11	13.20	524,521
2020-10-27	14.07	14.09	13.70	13.73	433,762
2020-10-26	13.74	14.00	13.74	14.00	278,156
2020-10-23	13.77	13.97	13.70	13.90	250,907
2020-10-22	13.16	13.77	13.12	13.75	941,759
2020-10-21	13.04	13.14	12.97	13.08	249,630
2020-10-20	12.69	12.97	12.68	12.93	393,269
2020-10-16	12.74	12.84	12.65	12.72	264,920
2020-10-15	12.83	12.85	12.67	12.71	185,190
2020-10-14	12.77	12.97	12.74	12.94	224,255
2020-10-13	13.00	13.08	12.78	12.84	153,011
2020-10-12	12.95	13.09	12.91	13.06	155,119
2020-10-09	12.89	13.05	12.87	13.02	208,570
2020-10-08	12.71	12.88	12.71	12.80	230,835
2020-10-07	12.72	12.80	12.61	12.64	199,129
2020-10-06	12.80	12.84	12.66	12.68	111,710
2020-10-05	12.82	12.87	12.69	12.85	149,376
2020-10-02	12.74	12.78	12.60	12.78	165,780
2020-10-01	12.86	12.93	12.73	12.79	154,819
2020-09-30	12.65	12.76	12.57	12.71	129,240
2020-09-29	12.44	12.73	12.26	12.69	339,655
2020-09-28	12.61	12.61	12.30	12.34	312,512
2020-09-25	12.59	12.64	12.36	12.54	271,694
2020-09-24	12.46	12.62	12.39	12.51	381,826
2020-09-23	12.81	12.81	12.53	12.57	454,211
2020-09-22	12.67	12.82	12.59	12.69	277,937
2020-09-21	12.80	12.86	12.49	12.49	275,218
2020-09-18	13.13	13.16	12.85	12.86	398,343
2020-09-17	13.04	13.14	12.98	13.09	305,449
2020-09-16	13.24	13.24	12.98	13.14	426,992
2020-09-15	13.13	13.25	13.11	13.20	285,172
2020-09-14	12.92	13.12	12.92	13.09	355,031
2020-09-11	12.84	12.93	12.80	12.85	245,592
2020-09-10	12.54	12.90	12.38	12.49	366,536
2020-09-09	12.09	12.49	12.08	12.49	379,615
2020-09-08	12.22	12.28	12.05	12.14	196,938
2020-09-07	12.24	12.32	12.15	12.19	134,517
2020-09-04	12.34	12.48	12.16	12.18	502,859
2020-09-03	12.65	12.65	12.44	12.45	298,736
2020-09-02	12.75	12.90	12.44	12.46	180,891
2020-09-01	12.65	12.86	12.49	12.79	800,903
2020-08-28	12.69	12.71	12.55	12.64	359,086
2020-08-27	12.73	12.76	12.57	12.60	331,317
2020-08-26	12.68	12.73	12.54	12.69	346,796
2020-08-25	12.97	12.97	12.70	12.73	259,587
2020-08-24	12.92	13.00	12.88	12.89	157,617
2020-08-21	12.97	13.00	12.69	12.80	178,235
2020-08-20	13.06	13.12	12.87	12.90	137,050
2020-08-19	13.09	13.23	13.05	13.13	226,431
2020-08-18	13.06	13.22	13.04	13.10	163,549
2020-08-17	13.26	13.29	12.98	13.04	223,578
2020-08-14	13.32	13.32	13.09	13.19	230,682
2020-08-13	13.24	13.26	13.07	13.21	153,903
2020-08-12	12.85	13.25	12.84	13.21	169,284
2020-08-11	12.66	13.03	12.66	12.99	453,560
2020-08-10	12.51	12.66	12.47	12.62	89,347
2020-08-07	12.81	12.81	12.39	12.48	215,660
2020-08-06	12.93	12.94	12.67	12.75	150,764
2020-08-05	12.70	12.93	12.65	12.89	308,961
2020-08-04	12.56	12.62	12.46	12.61	182,361
2020-08-03	12.22	12.50	12.21	12.48	264,685
2020-07-31	12.41	12.47	12.16	12.22	144,580
2020-07-30	12.57	12.59	12.27	12.73	41,191
2020-07-29	12.66	12.80	12.61	12.73	270,850
2020-07-28	12.69	12.85	12.58	12.61	302,270
2020-07-27	12.52	12.70	12.50	12.67	123,527
2020-07-24	12.33	12.48	12.33	12.39	75,231
2020-07-23	12.62	12.63	12.46	12.56	172,249
2020-07-22	12.63	12.69	12.47	12.55	209,533
2020-07-21	12.49	12.69	12.49	12.67	290,953
2020-07-20	12.19	12.32	12.11	12.17	30,305
2020-07-17	12.26	12.26	12.14	12.17	84,825
2020-07-16	12.32	12.33	12.21	12.26	186,333
2020-07-15	12.36	12.56	12.33	12.36	186,908
2020-07-14	12.31	12.31	12.11	12.25	268,530
2020-07-13	12.48	12.53	12.36	12.37	197,514
2020-07-10	12.19	12.36	12.14	12.35	111,631
2020-07-09	12.56	12.56	12.17	12.23	191,870
2020-07-08	12.38	12.58	12.38	12.47	160,091
2020-07-07	12.52	12.56	12.29	12.54	188,619
2020-07-06	12.59	12.61	12.47	12.57	278,776
2020-07-03	12.33	12.35	12.17	12.35	170,020
2020-07-02	12.22	12.33	12.19	12.22	164,891
2020-07-01	11.88	12.29	11.88	12.07	163,779
2020-06-30	12.13	12.17	12.04	12.09	85,297
2020-06-29	12.11	12.18	11.96	12.13	82,471
2020-06-26	12.42	12.42	12.10	12.34	116,488
2020-06-25	12.34	12.40	12.26	12.43	208,990
2020-06-24	12.80	12.80	12.40	12.64	56,053
2020-06-23	12.52	12.71	12.52	12.64	194,682
2020-06-22	12.41	12.48	12.35	12.42	300,337
2020-06-19	12.59	12.64	12.51	12.59	148,497
2020-06-18	12.65	12.70	12.43	12.59	293,098
2020-06-17	12.62	12.73	12.53	12.61	260,638
2020-06-16	12.65	12.86	12.55	12.61	436,693
2020-06-15	12.88	12.88	12.39	12.47	1,100,844
2020-06-12	13.15	13.45	13.15	13.36	106,946
2020-06-11	13.54	13.66	13.37	13.44	501,673
2020-06-10	13.66	13.80	13.60	13.71	297,342
2020-06-09	13.79	13.84	13.57	13.76	340,476
2020-06-08	13.86	13.92	13.70	13.76	185,722
2020-06-05	13.71	13.87	13.68	13.79	171,300
2020-06-04	13.76	13.76	13.44	13.54	268,131
2020-06-03	13.74	13.86	13.67	13.82	418,002
2020-06-02	13.56	13.71	13.53	13.60	293,875
2020-06-01	13.40	13.50	13.27	13.41	283,343
2020-05-29	13.19	13.21	13.02	13.27	360,696
2020-05-28	12.94	13.28	12.82	13.27	480,625
2020-05-27	12.72	12.94	12.69	12.73	245,459
2020-05-26	12.80	12.96	12.71	12.73	592,815
2020-05-22	11.89	12.14	11.86	12.09	302,000
2020-05-21	12.35	12.57	12.04	12.09	469,249
2020-05-20	11.82	12.35	11.79	12.33	280,412
2020-05-19	11.82	11.92	11.74	11.84	269,989
2020-05-18	11.33	11.78	11.33	11.74	219,411
2020-05-15	11.28	11.42	11.14	11.18	194,733
2020-05-14	11.31	11.31	10.93	11.07	550,899
2020-05-13	11.51	11.60	11.29	11.34	439,049
2020-05-12	11.51	11.77	11.51	11.66	690,032
2020-05-11	12.50	12.50	11.24	11.24	342,082
2020-05-07	11.63	11.88	11.63	11.76	341,307
2020-05-06	11.87	11.87	11.58	11.64	258,758
2020-05-05	11.81	11.81	11.66	11.76	223,245
2020-05-04	11.62	11.63	11.42	11.51	223,951
2020-05-01	11.71	11.80	11.55	11.56	99,981
2020-04-30	12.09	12.23	11.75	11.84	263,595
2020-04-29	11.73	12.04	11.73	11.84	2,251,562
2020-04-28	11.52	11.89	11.51	11.57	350,478
2020-04-27	11.51	11.73	11.51	11.57	462,954
2020-04-24	11.51	11.67	11.44	11.48	588,014
2020-04-23	11.45	11.69	11.39	11.67	254,090
2020-04-22	11.09	11.41	11.09	11.17	419,422
2020-04-21	11.47	11.47	10.96	11.17	322,221
2020-04-20	11.56	11.78	11.42	11.62	375,971
2020-04-17	11.82	11.86	11.57	11.62	230,749
2020-04-16	11.50	11.86	11.35	11.61	504,223
2020-04-15	12.11	12.12	11.31	11.38	339,076
2020-04-14	12.03	12.30	12.03	12.22	122,989
2020-04-10	11.81	12.22	11.81	12.22	0
2020-04-09	11.81	12.32	11.77	12.22	372,623
2020-04-08	11.63	11.79	11.57	11.77	96,679
2020-04-07	11.78	11.92	11.62	11.61	231,946
2020-04-06	11.49	11.63	11.40	11.33	114,746
2020-04-03	11.00	11.23	11.00	10.91	94,435
2020-04-03	11.00	11.45	11.00	11.33	577,955
2020-04-02	11.00	11.12	10.54	10.91	347,013
2020-04-02	11.00	11.12	10.59	10.72	95,260
2020-04-01	10.71	10.88	10.63	10.68	458,266
2020-04-01	10.71	10.88	10.63	11.08	179,548
2020-03-31	10.73	11.07	10.63	11.06	834,245
2020-03-31	10.73	11.05	10.63	10.46	444,435
2020-03-30	10.10	10.54	10.06	10.48	211,627
2020-03-30	10.10	10.54	10.06	10.31	171,985
2020-03-28	10.82	10.82	10.31	10.31	0
2020-03-27	10.82	10.82	10.30	10.85	260,466
2020-03-26	10.56	10.89	10.56	10.97	175,471
2020-03-25	11.35	11.45	10.64	10.72	202,653
2020-03-24	10.43	10.66	10.25	9.97	289,377
2020-03-23	9.79	9.98	9.68	10.19	66,640
2020-03-20	10.85	10.85	10.46	9.94	216,766
2020-03-19	9.68	9.98	9.56	9.90	247,667
2020-03-18	10.15	10.23	9.85	10.88	275,553
2020-03-17	10.99	11.09	10.32	11.00	256,953
2020-03-16	10.79	11.17	10.25	11.11	693,404
2020-03-13	11.10	11.31	10.92	10.36	581,209
2020-03-12	10.65	10.73	10.31	11.28	444,395
2020-03-11	11.51	11.73	11.38	11.55	176,765
2020-03-10	11.15	12.00	11.15	10.99	1,014,323
2020-03-09	9.14	11.47	9.14	11.89	817,811
2020-03-06	12.09	12.12	11.62	11.89	705,669
2020-03-05	12.64	12.64	12.26	12.44	368,619
2020-03-04	12.41	12.63	12.33	12.22	256,978
2020-03-03	12.38	12.57	12.25	12.24	564,480
2020-03-02	12.60	12.65	11.89	12.13	578,707
2020-02-28	12.70	12.70	11.97	13.22	882,493
2020-02-27	13.46	13.49	13.01	13.53	841,447
2020-02-26	13.53	13.67	13.37	13.50	564,434
2020-02-25	13.79	13.87	13.54	13.57	458,342
2020-02-24	14.01	14.23	13.53	14.15	290,006
2020-02-21	14.12	14.16	14.02	14.15	301,939
2020-02-20	14.13	14.51	14.12	14.18	359,847
2020-02-19	14.11	14.38	14.11	14.30	318,993
2020-02-18	14.38	14.44	14.11	14.16	203,380
2020-02-17	14.63	14.67	14.48	14.51	98,453
2020-02-14	14.67	14.68	14.48	14.49	85,586
2020-02-13	14.97	14.97	14.52	14.62	109,322
2020-02-12	14.62	14.91	14.59	14.85	334,461
2020-02-11	14.55	14.67	14.46	14.52	294,622
2020-02-10	14.59	14.64	14.32	14.40	165,484
2020-02-07	14.56	14.68	14.44	14.67	336,891
2020-02-06	14.88	14.88	14.49	14.63	192,904
2020-02-05	14.49	14.88	14.44	14.75	209,843
2020-02-04	14.31	14.58	14.31	14.52	227,917
2020-02-03	14.14	14.33	14.12	14.29	406,651
2020-01-31	14.86	14.87	14.11	14.59	327,915
2020-01-30	14.73	14.91	14.31	14.59	322,820
2020-01-29	15.01	15.10	14.83	15.01	210,198
2020-01-28	14.98	15.05	14.63	14.98	373,727
2020-01-27	15.21	15.21	14.62	14.63	444,493
2020-01-24	15.61	15.67	15.33	15.31	148,385
2020-01-23	15.43	15.61	15.37	15.49	255,574
2020-01-22	15.78	15.78	15.40	15.48	147,184
2020-01-21	16.29	16.29	15.70	15.73	222,026
2020-01-20	15.91	16.21	15.91	16.09	267,582
2020-01-17	15.68	15.87	15.66	15.81	234,595
2020-01-16	15.79	15.89	15.52	15.62	480,645
2020-01-15	15.58	15.70	15.47	15.57	380,034
2020-01-14	15.68	15.86	15.60	15.80	489,465
2020-01-13	15.40	15.69	15.28	15.67	292,976
2020-01-10	15.26	15.30	15.10	15.21	173,516
2020-01-09	15.31	15.31	15.02	15.10	288,017
2020-01-08	14.96	15.03	14.89	15.00	309,711
2020-01-07	14.99	15.06	14.67	14.82	240,922
2020-01-06	15.05	15.06	14.85	14.97	193,062
2020-01-03	15.23	15.28	15.14	15.20	154,141
2020-01-02	15.15	15.51	15.15	15.34	234,213
2020-01-01	14.59	15.03	14.59	15.03	0
2019-12-31	14.59	15.27	14.59	15.03	81,982
2019-12-30	15.14	15.23	15.14	15.22	152,998
2019-12-27	14.96	15.20	14.96	15.18	228,353
2019-12-25	14.97	15.02	14.97	15.02	0
2019-12-24	14.97	15.02	14.90	15.02	65,821
2019-12-23	14.54	14.92	14.54	14.89	170,835
2019-12-20	15.12	15.12	14.76	14.83	695,998
2019-12-19	14.75	14.99	14.62	14.86	519,328
2019-12-18	14.88	14.96	14.68	14.80	279,450
2019-12-17	14.79	14.98	14.65	14.80	466,619
2019-12-16	14.58	14.83	14.58	14.77	576,607
2019-12-13	14.49	14.66	14.46	14.64	526,924
2019-12-12	14.28	14.40	14.14	14.38	611,250
2019-12-11	13.98	14.08	13.97	13.98	241,924
2019-12-10	13.91	14.04	13.84	13.94	402,424
2019-12-09	13.82	13.98	13.78	13.96	223,856
2019-12-06	13.75	13.80	13.72	13.71	177,371
2019-12-05	13.63	13.84	13.56	13.60	353,827
2019-12-04	13.85	13.85	13.49	13.60	112,491
2019-12-03	14.03	14.03	13.51	13.55	317,568
2019-12-02	13.75	13.81	13.62	13.67	790,278
2019-11-29	14.01	14.25	13.99	14.03	663,712
2019-11-28	14.40	14.40	14.04	14.10	122,904
2019-11-27	14.15	14.26	14.07	14.08	211,205
2019-11-26	14.30	14.38	14.09	14.11	461,470
2019-11-25	14.22	14.41	14.20	14.40	719,552
2019-11-22	14.00	14.11	13.98	14.07	311,810
2019-11-21	14.25	14.25	13.85	13.86	685,180
2019-11-20	14.04	14.10	13.92	13.98	366,757
2019-11-19	13.98	14.19	13.87	14.16	841,114
2019-11-18	13.97	14.00	13.69	13.79	336,407
2019-11-15	13.66	13.81	13.66	13.80	269,661
2019-11-14	13.72	13.80	13.57	13.62	342,921
2019-11-13	13.95	13.96	13.69	13.71	447,479
2019-11-12	14.08	14.08	13.91	13.92	409,809
2019-11-11	14.24	14.24	13.84	13.87	380,334
2019-11-08	14.36	14.38	14.09	14.13	832,247
2019-11-07	14.74	14.74	14.41	14.43	548,344
2019-11-06	14.45	14.47	14.35	14.36	527,870
2019-11-05	14.13	14.41	14.13	14.35	490,204
2019-11-04	14.40	14.40	14.05	14.11	146,155
2019-11-01	13.73	14.02	13.71	13.99	214,079
2019-10-31	14.08	14.08	13.66	13.68	506,367
2019-10-30	14.05	14.12	13.85	13.93	487,578
2019-10-29	13.89	14.12	13.81	13.75	244,240
2019-10-28	13.87	14.04	13.73	13.75	357,572
2019-10-25	13.78	13.78	13.57	13.71	597,439
2019-10-24	13.64	13.71	13.54	13.59	494,235
2019-10-23	13.67	13.72	13.56	13.60	318,710
2019-10-22	13.65	13.79	13.60	13.71	431,823
2019-10-21	13.69	13.74	13.57	13.62	518,329
2019-10-18	13.84	13.84	13.61	13.69	1,028,249
2019-10-17	13.96	13.96	13.80	13.86	385,108
2019-10-16	13.57	13.81	13.53	13.77	663,167
2019-10-15	13.62	13.67	13.34	13.57	323,337
2019-10-14	13.94	13.94	13.64	13.68	251,686
2019-10-11	13.90	14.04	13.82	13.88	314,121
2019-10-10	13.51	13.74	13.38	13.40	304,613
2019-10-09	13.40	13.60	13.34	13.40	513,942
2019-10-08	13.65	13.76	13.35	13.44	680,446
2019-10-07	13.49	13.67	13.25	13.58	716,157
2019-10-04	13.55	13.69	13.36	13.47	476,482
2019-10-03	13.75	13.76	13.37	13.46	1,391,165
2019-10-02	14.25	14.25	13.75	14.05	1,023,061
2019-10-01	14.32	14.35	14.02	14.05	730,251
2019-09-30	14.59	14.64	14.32	14.35	946,248
2019-09-27	14.68	14.70	14.53	14.63	298,441
2019-09-26	14.69	14.76	14.59	14.67	337,691
2019-09-25	14.62	14.72	14.47	14.63	488,155
2019-09-24	14.97	15.08	14.65	14.68	856,548
2019-09-23	15.11	15.11	14.83	14.90	613,864
2019-09-20	15.06	15.08	14.87	14.95	881,522
2019-09-19	15.34	15.36	15.00	15.11	718,749
2019-09-18	15.38	15.52	15.19	15.27	204,974
2019-09-17	15.50	15.52	15.35	15.44	285,526
2019-09-16	15.50	15.55	15.27	15.53	290,460
2019-09-13	15.41	15.74	15.41	15.65	226,239
2019-09-12	15.55	15.66	15.43	15.63	300,510
2019-09-11	15.27	15.61	15.26	15.52	322,062
2019-09-10	15.19	15.30	15.09	15.24	232,963
2019-09-09	15.17	15.23	15.13	15.19	96,551
2019-09-06	15.09	15.11	14.94	15.11	236,854
2019-09-05	14.91	15.15	14.91	15.09	296,257
2019-09-04	14.87	14.95	14.73	14.88	676,002
2019-09-03	14.93	14.98	14.61	14.74	513,420
2019-09-02	15.00	15.08	14.87	14.95	230,017
2019-08-30	14.66	14.97	14.66	14.68	256,742
2019-08-29	14.28	14.66	14.28	14.33	225,605
2019-08-28	14.30	14.38	14.20	14.33	525,807
2019-08-27	14.31	14.31	14.15	14.22	679,526
2019-08-23	14.38	14.44	14.20	14.31	246,583
2019-08-22	14.41	14.53	14.26	14.31	207,144
2019-08-21	14.38	14.52	14.38	14.41	343,589
2019-08-20	14.10	14.38	14.10	14.33	444,476
2019-08-19	14.03	14.17	13.80	14.13	265,556
2019-08-16	14.30	14.30	13.89	13.97	283,763
2019-08-15	14.42	14.47	14.12	14.18	341,529
2019-08-14	14.68	14.68	14.21	14.35	493,344
2019-08-13	14.74	14.77	14.41	14.62	770,418
2019-08-12	14.87	14.89	14.71	14.72	281,297
2019-08-09	15.16	15.19	14.79	14.79	249,060
2019-08-08	15.16	15.20	15.07	15.15	189,280
2019-08-07	15.17	15.28	14.96	14.99	485,953
2019-08-06	15.24	15.30	15.07	15.14	555,554
2019-08-05	15.28	15.42	15.14	15.21	887,066
2019-08-02	16.00	16.18	15.27	15.32	587,649
2019-08-01	16.06	16.06	15.80	15.91	245,793
2019-07-31	16.06	16.17	16.02	16.12	189,635
2019-07-30	16.16	16.30	16.01	16.05	233,622
2019-07-29	16.10	16.20	16.07	16.15	35,732
2019-07-26	16.42	16.42	16.13	16.16	203,161
2019-07-25	16.28	16.56	16.28	16.33	275,799
2019-07-24	16.62	16.62	16.34	16.39	546,550
2019-07-23	16.70	16.75	16.49	16.58	183,964
2019-07-22	16.52	16.70	16.48	16.69	131,585
2019-07-19	16.93	16.95	16.48	16.59	283,492
2019-07-18	16.69	16.96	16.64	16.79	373,025
2019-07-17	16.69	16.70	16.59	16.64	161,932
2019-07-16	16.69	16.76	16.60	16.74	214,054
2019-07-15	16.50	16.75	16.50	16.66	164,506
2019-07-12	16.70	16.74	16.40	16.48	557,493
2019-07-11	16.97	17.02	16.65	16.66	426,814
2019-07-10	16.77	17.02	16.58	17.00	301,736
2019-07-09	16.70	16.78	16.59	16.73	339,170
2019-07-08	16.33	16.69	16.29	16.68	215,659
2019-07-05	16.72	16.72	16.38	16.42	313,097
2019-07-04	16.93	16.93	16.63	16.72	218,289
2019-07-03	16.97	17.00	16.81	16.84	378,778
2019-07-02	17.01	17.07	16.79	16.97	328,174
2019-07-01	17.07	17.16	16.98	16.99	217,948
2019-06-28	17.02	17.06	16.84	16.87	775,814
2019-06-27	17.37	17.41	17.19	17.24	340,002
2019-06-26	17.46	17.49	17.34	17.38	533,662
2019-06-25	17.21	17.36	17.18	17.30	120,928
2019-06-24	17.39	17.41	17.12	17.18	282,639
2019-06-21	17.31	17.34	17.08	17.37	164,861
2019-06-20	17.23	17.45	17.07	17.37	592,701
2019-06-19	16.96	17.03	16.75	16.79	527,546
2019-06-18	16.57	16.79	16.38	16.70	367,731
2019-06-17	16.91	16.91	16.48	16.51	368,722
2019-06-14	17.32	17.35	17.08	17.28	423,194
2019-06-13	16.70	17.10	16.67	17.04	402,345
2019-06-12	16.43	16.84	16.43	16.77	224,149
2019-06-11	16.38	16.71	16.37	16.69	339,760
2019-06-10	16.21	16.37	16.17	16.33	244,401
2019-06-07	16.13	16.18	16.09	16.14	188,068
2019-06-06	15.84	16.10	15.82	16.05	295,279
2019-06-05	15.98	16.00	15.75	15.83	194,799
2019-06-04	15.86	16.19	15.82	15.97	358,674
2019-06-03	15.63	15.92	15.63	15.91	333,513
2019-05-31	15.91	15.92	15.65	16.00	288,759
2019-05-30	15.95	16.12	15.86	16.00	418,004
2019-05-29	15.81	15.86	15.67	15.83	425,824
2019-05-28	15.52	15.87	15.52	15.77	376,221
2019-05-24	15.33	15.62	15.33	15.48	157,633
2019-05-23	15.57	15.57	15.30	15.34	136,963
2019-05-22	15.48	15.76	15.41	15.65	295,674
2019-05-21	15.18	15.56	15.15	15.46	347,337
2019-05-20	15.06	15.34	15.06	15.19	340,300
2019-05-17	15.07	15.08	14.90	15.03	129,315
2019-05-16	15.07	15.17	15.06	15.08	153,433
2019-05-15	15.06	15.24	15.01	15.15	180,235
2019-05-14	15.06	15.28	15.06	15.08	181,671
2019-05-13	15.48	15.48	15.05	15.09	175,718
2019-05-10	15.30	15.71	15.25	15.29	693,323
2019-05-09	15.52	15.67	15.16	15.23	346,858
2019-05-08	15.79	15.91	15.75	15.87	154,235
2019-05-07	15.84	16.02	15.77	15.85	277,575

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

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

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