Thg Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	62.50	64.70	62.40	63.25	2,376,485
2024-05-02	63.00	63.35	61.45	62.35	2,094,805
2024-05-01	62.25	63.65	61.85	62.30	1,283,213
2024-04-30	64.00	66.30	62.60	63.50	2,219,395
2024-04-29	64.05	65.90	63.75	65.90	1,780,342
2024-04-26	64.40	65.50	63.75	64.05	3,134,350
2024-04-25	64.50	64.50	62.25	63.35	3,169,592
2024-04-24	63.90	65.30	63.20	64.60	9,484,684
2024-04-23	63.00	66.00	61.55	65.00	6,349,509
2024-04-22	61.00	63.45	61.00	62.00	2,176,368
2024-04-19	59.20	60.45	59.10	59.70	1,035,784
2024-04-18	59.90	61.05	58.80	60.80	2,303,290
2024-04-17	58.50	60.55	57.80	59.00	4,890,014
2024-04-16	59.00	60.30	58.40	58.70	3,628,973
2024-04-15	59.50	62.70	59.50	60.00	3,640,689
2024-04-12	60.90	61.75	58.80	61.00	5,337,262
2024-04-11	61.30	62.05	59.35	59.40	5,093,801
2024-04-10	68.30	69.65	60.25	60.40	13,562,328
2024-04-09	64.85	69.00	64.85	67.85	3,743,669
2024-04-08	60.80	68.25	59.60	66.00	4,981,247
2024-04-05	61.90	62.10	60.35	60.65	5,241,128
2024-04-04	65.60	65.60	62.00	62.00	3,804,203
2024-04-03	67.25	68.20	65.00	66.05	2,124,487
2024-04-02	69.00	69.90	65.50	65.50	2,624,295
2024-04-01	69.02	69.02	69.02	69.02	0
2024-03-29	69.02	69.02	69.02	69.02	0
2024-03-28	66.98	70.20	66.86	69.02	1,901,768
2024-03-27	68.00	68.92	66.50	68.02	2,788,450
2024-03-26	62.66	67.80	62.64	67.80	6,032,514
2024-03-25	62.70	62.70	59.96	62.60	1,943,623
2024-03-22	59.50	62.98	58.84	62.86	4,323,624
2024-03-21	59.22	59.50	56.38	58.06	4,584,377
2024-03-20	57.40	58.82	56.56	57.80	2,654,680
2024-03-19	58.00	59.32	56.76	58.64	1,643,804
2024-03-18	57.50	58.92	56.90	57.38	3,125,415
2024-03-15	60.90	60.90	58.00	58.00	2,795,042
2024-03-14	62.00	62.66	60.40	60.94	1,725,648
2024-03-13	61.52	61.80	60.10	61.06	2,980,433
2024-03-12	60.00	61.48	59.08	60.00	3,704,845
2024-03-11	60.50	61.24	58.72	60.64	2,137,426
2024-03-08	60.00	61.46	58.60	60.94	4,609,550
2024-03-07	61.10	61.48	59.52	60.32	2,142,835
2024-03-06	60.50	62.50	59.90	61.00	3,731,220
2024-03-05	61.80	61.80	59.32	59.46	5,052,403
2024-03-04	63.96	65.70	60.16	60.88	5,153,283
2024-03-01	64.64	64.64	61.42	62.92	4,314,631
2024-02-29	63.76	64.52	62.60	62.82	2,028,368
2024-02-28	63.60	65.38	62.18	63.68	3,704,696
2024-02-27	66.40	67.64	64.22	64.44	2,563,982
2024-02-26	64.88	66.34	64.88	66.00	1,154,162
2024-02-23	66.24	66.88	64.56	65.30	1,627,390
2024-02-22	67.00	68.12	65.12	67.04	1,840,592
2024-02-21	63.36	67.46	62.60	65.94	4,805,596
2024-02-20	66.40	66.40	62.14	63.04	3,897,858
2024-02-19	67.30	67.92	64.52	64.52	1,751,813
2024-02-16	68.98	71.26	66.90	67.28	2,122,551
2024-02-15	68.40	69.86	67.74	68.70	3,573,540
2024-02-14	65.40	68.58	64.82	67.82	3,237,380
2024-02-13	66.60	67.36	64.12	64.84	3,327,617
2024-02-12	64.00	68.68	63.00	66.60	4,507,652
2024-02-09	61.58	65.54	61.20	63.06	4,468,449
2024-02-08	62.70	63.20	60.82	61.58	2,501,665
2024-02-07	64.10	64.10	61.62	61.62	2,332,735
2024-02-06	64.00	64.00	61.52	63.12	4,108,254
2024-02-05	65.50	66.68	62.80	63.06	2,391,851
2024-02-02	65.54	67.50	64.46	64.60	3,297,345
2024-02-01	66.06	66.24	63.88	63.88	1,712,631
2024-01-31	68.80	68.96	66.34	66.34	2,208,722
2024-01-30	68.50	69.66	66.08	68.98	1,732,961
2024-01-29	68.60	68.60	65.72	67.10	1,406,026
2024-01-26	66.78	67.90	66.72	67.70	3,164,119
2024-01-25	67.60	68.60	66.74	66.92	1,495,984
2024-01-24	66.68	68.10	65.02	67.86	3,380,976
2024-01-23	66.50	66.80	64.54	64.70	3,933,261
2024-01-22	67.94	68.64	66.00	66.00	3,723,910
2024-01-19	69.50	69.56	66.00	66.36	6,471,813
2024-01-18	70.50	71.00	68.08	69.12	3,251,781
2024-01-17	74.30	74.30	69.18	70.00	5,134,108
2024-01-16	67.48	75.12	67.44	74.14	10,936,920
2024-01-15	67.60	68.44	66.00	67.16	3,172,311
2024-01-12	70.18	70.18	67.42	67.70	2,736,888
2024-01-11	72.66	73.02	67.30	67.78	4,420,846
2024-01-10	71.22	72.02	70.64	71.64	2,492,405
2024-01-09	73.60	73.66	70.32	71.22	4,250,949
2024-01-08	72.88	74.02	71.30	74.02	2,512,495
2024-01-05	72.40	74.58	70.98	74.10	2,896,274
2024-01-04	76.14	76.14	70.28	74.08	6,742,940
2024-01-03	73.08	75.88	70.66	74.34	8,194,755
2024-01-02	87.20	88.24	74.36	74.72	7,596,959
2024-01-01	85.16	85.16	85.16	85.16	0
2023-12-29	86.02	88.18	84.70	85.16	1,016,195
2023-12-28	84.58	88.98	84.58	87.64	1,997,317
2023-12-27	80.56	87.04	80.56	87.04	2,868,135
2023-12-26	81.76	81.76	81.76	81.76	0
2023-12-25	81.76	81.76	81.76	81.76	0
2023-12-22	80.78	83.22	80.78	81.76	2,015,743
2023-12-21	83.50	84.44	82.10	82.80	1,773,238
2023-12-20	88.20	88.32	84.58	84.64	2,643,769
2023-12-19	83.74	88.00	83.74	86.50	2,429,076
2023-12-18	84.60	88.22	84.48	86.00	2,189,292
2023-12-15	87.48	89.76	84.70	86.04	5,469,032
2023-12-14	83.02	88.00	83.02	86.40	4,517,992
2023-12-13	81.00	84.70	81.00	82.04	1,479,672
2023-12-12	84.08	88.32	82.50	82.50	2,727,007
2023-12-11	80.80	86.44	80.80	86.38	3,622,644
2023-12-08	76.70	84.26	76.70	83.26	4,144,213
2023-12-07	80.20	80.70	77.46	78.10	3,332,962
2023-12-06	78.90	80.24	78.08	78.38	3,185,547
2023-12-05	79.00	79.06	76.00	78.08	1,909,735
2023-12-04	77.32	82.50	77.32	78.24	5,163,371
2023-12-01	78.08	78.92	75.08	78.46	1,807,620
2023-11-30	80.50	80.50	75.90	76.18	3,731,943
2023-11-29	79.32	80.48	77.80	79.86	2,505,847
2023-11-28	78.50	78.50	75.70	78.30	1,663,364
2023-11-27	78.26	78.86	76.64	78.38	1,467,296
2023-11-24	77.50	79.34	76.62	78.02	1,463,987
2023-11-23	75.00	78.30	75.00	77.82	1,442,743
2023-11-22	76.00	77.92	75.22	76.76	1,447,508
2023-11-21	79.90	80.00	76.00	76.12	1,568,943
2023-11-20	78.20	79.60	77.82	78.90	1,976,823
2023-11-17	74.00	78.86	74.00	78.72	2,921,707
2023-11-16	76.40	76.52	73.54	74.04	2,314,949
2023-11-15	75.10	79.84	75.10	76.58	6,351,589
2023-11-14	69.90	75.50	67.42	74.22	6,558,091
2023-11-13	68.42	70.18	68.06	68.22	2,189,226
2023-11-10	69.00	69.66	66.98	68.42	2,173,137
2023-11-09	67.50	71.36	67.10	69.84	2,760,748
2023-11-08	68.62	70.58	68.50	68.80	1,088,809
2023-11-07	68.18	70.76	68.02	70.06	2,286,851
2023-11-06	72.82	72.94	69.26	69.44	2,411,301
2023-11-03	72.00	73.12	70.00	72.22	3,068,003
2023-11-02	68.16	72.64	68.16	70.58	3,220,277
2023-11-01	70.00	70.10	68.22	69.18	2,291,130
2023-10-31	67.34	70.00	66.78	69.92	3,325,978
2023-10-30	63.70	66.80	63.70	63.04	1,920,737
2023-10-27	60.60	63.64	60.60	63.04	2,898,078
2023-10-26	60.96	64.04	60.84	62.00	2,296,389
2023-10-25	64.56	64.66	61.46	62.72	3,055,193
2023-10-24	64.56	67.64	64.56	65.46	2,831,193
2023-10-23	64.60	66.40	63.26	66.04	2,062,130
2023-10-20	65.08	67.00	63.86	66.24	3,131,895
2023-10-19	67.00	67.60	65.94	66.12	1,377,461
2023-10-18	72.00	72.00	66.46	67.72	5,431,045
2023-10-17	64.96	73.00	62.10	69.76	6,282,616
2023-10-16	66.04	68.02	64.32	66.82	2,855,013
2023-10-13	66.50	68.50	65.32	65.56	2,516,803
2023-10-12	68.90	70.20	67.14	67.60	2,017,249
2023-10-11	69.96	71.00	67.52	68.96	2,397,412
2023-10-10	67.16	69.90	66.40	69.18	3,355,725
2023-10-09	70.50	70.50	64.80	65.34	3,367,045
2023-10-06	66.38	70.90	66.38	69.56	3,760,397
2023-10-05	66.98	69.10	65.00	65.64	5,078,585
2023-10-04	65.74	68.44	65.00	65.86	3,679,469
2023-10-03	68.22	69.76	65.46	67.34	4,192,322
2023-10-02	69.10	70.66	67.90	69.78	3,405,934
2023-09-29	69.70	73.20	69.52	69.84	3,227,149
2023-09-28	75.00	75.26	69.60	71.14	4,057,443
2023-09-27	72.48	77.14	72.00	76.20	4,252,385
2023-09-26	70.08	73.36	68.88	72.20	3,831,813
2023-09-25	67.48	71.60	67.48	70.18	5,556,589
2023-09-22	68.08	69.78	65.76	69.16	3,951,861
2023-09-21	69.70	69.70	65.34	67.16	4,286,387
2023-09-20	70.00	71.30	67.26	68.00	3,985,238
2023-09-19	65.76	70.88	65.76	68.60	4,216,384
2023-09-18	67.80	68.92	65.50	67.46	4,911,241
2023-09-15	70.50	71.58	65.30	67.58	11,370,602
2023-09-14	84.50	84.86	64.28	68.86	35,144,077
2023-09-13	93.96	93.96	86.18	87.54	4,497,881
2023-09-12	89.40	93.24	88.88	92.02	14,813,501
2023-09-11	87.42	88.82	85.18	88.12	3,577,364
2023-09-08	94.12	94.12	85.20	85.40	5,006,977
2023-09-07	93.80	94.60	91.64	91.64	2,509,022
2023-09-06	95.62	98.96	95.04	95.26	1,978,943
2023-09-05	95.18	98.54	95.18	96.78	3,382,801
2023-09-04	99.40	100.80	97.00	97.58	1,913,769
2023-09-01	97.20	101.75	97.20	98.68	3,118,829
2023-08-31	97.78	100.25	94.10	98.50	15,253,150
2023-08-30	93.00	95.78	92.02	95.42	1,878,252
2023-08-29	89.86	96.10	89.46	94.16	4,053,573
2023-08-28	87.82	87.82	87.82	87.82	0
2023-08-25	94.90	94.90	86.90	87.82	2,676,243
2023-08-24	89.70	93.38	88.50	92.22	2,527,470
2023-08-23	87.30	88.48	85.76	88.48	2,089,051
2023-08-22	86.90	90.82	86.02	86.36	2,494,670
2023-08-21	88.88	90.48	83.98	85.94	4,071,039
2023-08-18	96.76	96.76	85.70	88.98	9,016,687
2023-08-17	98.90	102.25	95.56	96.30	2,750,185
2023-08-16	98.02	100.95	97.70	99.72	1,701,795
2023-08-15	97.40	99.88	96.54	99.08	2,517,507
2023-08-14	102.75	103.60	96.28	97.40	3,245,745
2023-08-11	103.85	104.40	102.05	102.80	2,580,301
2023-08-10	106.75	106.90	102.90	104.70	2,720,945
2023-08-09	107.70	107.70	103.80	104.00	2,797,430
2023-08-08	105.00	108.00	103.35	104.90	4,603,306
2023-08-07	103.85	110.25	103.85	105.75	3,446,952
2023-08-04	100.00	106.35	99.68	106.25	3,766,283
2023-08-03	99.64	102.20	98.54	100.70	2,646,841
2023-08-02	103.50	103.50	99.32	100.10	2,480,665
2023-08-01	103.10	103.55	101.20	101.95	2,782,850
2023-07-31	106.00	106.00	102.80	103.10	2,729,229
2023-07-28	102.75	105.55	100.00	103.95	2,804,860
2023-07-27	101.00	107.20	101.00	105.30	3,748,436
2023-07-26	102.30	104.10	95.84	102.75	5,667,541
2023-07-25	96.50	100.00	95.66	99.02	3,011,913
2023-07-24	94.56	99.66	93.00	96.96	2,835,443
2023-07-21	109.20	109.95	94.00	97.10	9,895,086
2023-07-20	103.30	108.00	102.75	107.10	4,295,738
2023-07-19	104.00	108.50	102.40	104.00	5,407,530
2023-07-18	99.00	104.85	97.66	104.00	6,372,599
2023-07-17	95.86	100.90	94.84	98.76	4,989,137
2023-07-14	96.14	98.96	94.90	97.72	4,294,764
2023-07-13	97.36	101.40	95.86	97.70	7,003,611
2023-07-12	93.80	103.15	92.82	95.02	9,957,732
2023-07-11	87.90	94.92	87.20	93.90	9,036,155
2023-07-10	84.24	87.88	83.14	87.20	4,757,643
2023-07-07	79.90	84.92	78.94	84.18	2,781,497
2023-07-06	84.82	86.18	79.68	79.70	4,794,703
2023-07-05	84.36	86.60	82.56	86.02	2,980,355
2023-07-04	83.82	84.60	82.22	83.50	1,998,432
2023-07-03	80.16	87.38	80.16	84.52	6,373,183
2023-06-30	77.82	82.68	77.64	81.50	4,414,318
2023-06-29	77.50	79.60	76.36	78.34	3,908,533
2023-06-28	78.00	78.80	75.38	75.60	3,161,896
2023-06-27	77.78	79.00	75.14	76.70	2,271,818
2023-06-26	74.06	78.60	74.00	78.00	3,056,928
2023-06-23	75.00	79.42	74.80	76.00	3,165,717
2023-06-22	77.00	77.00	70.46	74.60	8,375,770
2023-06-21	76.50	81.20	74.00	77.84	16,766,293
2023-06-20	73.98	74.74	69.52	72.90	4,220,847
2023-06-19	71.64	73.20	70.00	72.84	4,051,051
2023-06-16	68.90	74.30	68.90	72.84	7,676,464
2023-06-15	65.50	68.40	65.50	68.20	3,620,777
2023-06-14	67.50	69.64	65.42	66.12	4,596,034
2023-06-13	65.06	68.36	64.60	68.00	5,519,700
2023-06-12	62.08	65.10	62.08	64.02	3,000,451
2023-06-09	62.50	64.08	61.76	61.96	2,815,954
2023-06-08	60.86	63.54	60.86	63.54	3,234,197
2023-06-07	63.90	66.00	61.64	62.10	4,215,513
2023-06-06	62.00	64.00	60.92	62.76	3,303,240
2023-06-05	62.70	65.98	62.70	63.56	4,117,030
2023-06-02	61.64	64.28	61.42	63.82	4,337,242
2023-06-01	62.48	62.48	59.10	60.68	4,358,010
2023-05-31	62.88	62.88	59.46	61.78	9,506,686
2023-05-30	60.96	64.64	60.86	61.52	7,565,212
2023-05-29	59.24	59.24	59.24	59.24	0
2023-05-26	57.74	60.10	56.64	59.24	5,603,570
2023-05-25	59.06	59.06	55.80	56.58	3,709,011
2023-05-24	58.88	58.88	56.42	57.80	3,546,810
2023-05-23	59.50	59.98	56.32	57.76	4,643,941
2023-05-22	57.40	62.86	56.96	58.12	4,044,225
2023-05-19	61.24	61.88	57.40	57.40	6,254,777
2023-05-18	59.00	63.84	59.00	61.36	6,562,971
2023-05-17	59.92	61.00	57.56	59.52	7,184,044
2023-05-16	61.90	63.90	58.04	61.66	9,422,760
2023-05-15	61.68	63.22	57.92	61.42	13,705,299
2023-05-12	60.00	71.62	57.70	62.90	40,002,951
2023-05-11	81.16	84.68	74.40	74.74	19,622,893
2023-05-10	84.46	90.46	77.66	82.22	21,666,672
2023-05-09	97.66	100.35	81.64	83.40	18,449,042
2023-05-08	98.40	98.40	98.40	98.40	0
2023-05-05	94.22	102.25	93.34	98.40	15,102,110
2023-05-04	116.10	116.10	81.00	95.18	38,271,028
2023-05-03	116.25	118.10	111.10	116.20	23,142,288
2023-05-02	100.40	117.00	100.40	117.00	24,886,349
2023-05-01	99.98	99.98	99.98	99.98	0
2023-04-28	97.66	100.50	93.58	99.98	11,537,344
2023-04-27	90.88	97.92	90.26	96.76	12,189,506
2023-04-26	92.74	93.00	89.54	91.32	8,395,825
2023-04-25	97.66	98.22	90.54	92.72	15,655,902
2023-04-24	91.00	99.54	91.00	98.00	16,936,317
2023-04-21	85.44	92.50	85.26	89.20	15,619,973
2023-04-20	85.18	87.80	82.44	85.00	5,748,637
2023-04-19	76.94	86.00	75.62	84.98	15,940,840
2023-04-18	87.00	92.00	76.60	76.76	34,433,079
2023-04-17	64.60	97.30	64.60	95.76	38,871,525
2023-04-14	63.20	67.82	63.20	66.10	4,735,591
2023-04-13	62.02	65.00	62.00	64.92	3,922,487
2023-04-12	64.50	67.16	62.94	63.28	4,429,482
2023-04-11	64.20	67.46	63.06	64.00	4,441,602
2023-04-10	65.02	65.02	65.02	65.02	0
2023-04-07	65.02	65.02	65.02	65.02	0
2023-04-06	64.76	68.56	64.74	65.02	6,758,127
2023-04-05	66.66	66.66	63.08	63.70	6,957,707
2023-04-04	69.54	69.68	66.68	67.24	11,467,032
2023-04-03	68.54	69.74	67.50	69.30	8,329,811
2023-03-31	66.46	69.64	66.46	67.50	9,633,673
2023-03-30	63.46	68.90	63.46	67.56	9,717,000
2023-03-29	62.78	64.10	61.62	63.82	8,990,237
2023-03-28	63.10	63.10	58.66	61.14	7,369,594
2023-03-27	60.50	63.98	59.84	61.38	6,574,207
2023-03-24	64.00	64.00	60.82	60.82	6,706,104
2023-03-23	61.56	64.04	59.70	62.42	9,132,303
2023-03-22	58.56	64.72	57.78	62.34	11,420,404
2023-03-21	55.20	60.20	54.38	58.36	7,379,281
2023-03-20	52.84	55.62	50.64	54.18	10,519,443
2023-03-17	57.96	58.98	54.42	54.56	6,049,396
2023-03-16	57.50	59.60	55.64	58.04	5,941,422
2023-03-15	60.38	60.94	55.32	56.86	12,340,641
2023-03-14	60.64	63.38	59.50	61.60	2,510,475
2023-03-13	62.90	64.56	58.42	60.34	5,613,018
2023-03-10	61.00	65.00	58.84	62.08	4,976,379
2023-03-09	66.00	66.00	62.34	63.00	4,458,324
2023-03-08	70.74	70.74	64.50	66.26	6,137,380
2023-03-07	73.10	75.04	67.58	69.42	8,701,105
2023-03-06	67.00	74.40	67.00	72.88	9,497,041
2023-03-03	64.70	69.44	64.00	67.56	8,179,101
2023-03-02	59.64	65.50	59.40	65.22	14,129,508
2023-03-01	57.90	60.64	57.16	59.62	8,420,092
2023-02-28	56.40	58.16	54.98	57.94	5,270,095
2023-02-27	54.74	56.08	53.40	55.44	2,758,044
2023-02-24	57.78	57.78	52.86	54.16	5,352,084
2023-02-23	56.06	58.08	55.64	56.56	3,267,079
2023-02-22	56.82	57.14	55.40	55.96	4,205,197
2023-02-21	58.50	59.80	57.50	57.68	3,999,927
2023-02-20	61.90	62.18	59.00	59.92	2,891,283
2023-02-17	57.60	60.98	56.14	60.84	7,367,465
2023-02-16	57.30	59.52	56.84	59.00	3,667,974
2023-02-15	56.62	59.44	56.40	57.16	5,347,136
2023-02-14	57.98	59.36	56.36	57.76	4,678,169
2023-02-13	56.66	59.00	55.22	57.28	7,570,367
2023-02-10	55.90	56.32	54.90	55.00	6,805,145
2023-02-09	59.46	59.54	56.98	57.08	3,941,429
2023-02-08	59.50	62.00	59.22	59.22	7,046,236
2023-02-07	61.00	61.00	57.80	58.46	4,791,718
2023-02-06	63.00	63.00	59.86	59.86	5,094,490
2023-02-03	62.50	63.06	58.78	63.06	6,127,797
2023-02-02	60.04	62.50	59.64	61.96	7,339,714
2023-02-01	57.24	61.56	57.24	58.06	8,846,942
2023-01-31	54.56	58.52	54.56	57.98	8,106,876
2023-01-30	54.52	55.50	52.66	54.44	7,800,987
2023-01-27	52.68	55.34	51.50	55.34	7,456,102
2023-01-26	54.24	55.18	51.86	52.50	6,168,771
2023-01-25	54.46	55.20	51.02	53.12	4,616,261
2023-01-24	53.56	55.80	53.18	54.78	6,375,061
2023-01-23	54.38	56.02	52.50	54.50	5,812,902
2023-01-20	50.00	54.82	50.00	54.54	6,606,491
2023-01-19	54.54	54.54	48.85	49.45	10,283,740
2023-01-18	53.06	55.54	49.02	53.50	16,544,815
2023-01-17	62.50	70.00	53.82	53.84	44,407,287
2023-01-16	67.76	70.06	64.10	68.46	7,357,528
2023-01-13	65.00	67.98	63.60	66.08	6,513,854
2023-01-12	60.00	65.70	59.42	64.80	9,133,065
2023-01-11	56.80	61.84	56.80	59.86	5,650,145
2023-01-10	56.26	57.28	55.16	56.92	4,509,855
2023-01-09	49.49	58.74	49.49	56.94	12,988,101
2023-01-06	48.89	49.81	46.87	48.27	5,173,560
2023-01-05	48.86	51.32	48.50	49.36	4,906,204
2023-01-04	46.00	48.63	46.00	48.40	5,502,623
2023-01-03	44.85	48.14	44.08	46.77	6,802,797
2023-01-02	43.90	43.90	43.90	43.90	0
2022-12-30	43.35	46.40	42.80	43.90	3,572,114
2022-12-29	42.49	44.70	40.72	44.50	13,790,204
2022-12-28	47.18	48.26	43.12	43.12	13,523,837
2022-12-27	47.83	47.83	47.83	47.83	0
2022-12-26	47.83	47.83	47.83	47.83	0
2022-12-23	50.68	50.68	46.00	47.83	4,012,139
2022-12-22	54.00	55.24	49.67	49.97	8,222,687
2022-12-21	52.00	54.48	51.66	53.50	4,777,606
2022-12-20	52.30	53.68	50.90	52.06	3,105,598
2022-12-19	51.10	54.38	50.64	53.12	3,133,728
2022-12-16	54.80	55.12	51.26	52.28	5,807,123
2022-12-15	56.60	57.76	55.00	55.00	5,403,621
2022-12-14	61.42	61.56	58.12	58.86	2,455,204
2022-12-13	57.44	63.10	55.00	63.00	9,201,068
2022-12-12	59.30	59.30	56.92	57.40	3,842,933
2022-12-09	59.50	62.00	58.76	59.30	4,290,694
2022-12-08	59.00	61.64	59.00	60.00	3,154,646
2022-12-07	59.20	60.96	57.94	59.44	7,703,441
2022-12-06	63.90	63.90	59.40	59.42	7,703,406
2022-12-05	64.74	65.74	63.10	63.40	3,366,621
2022-12-02	65.64	67.48	63.00	64.50	5,494,654
2022-12-01	70.00	71.32	67.44	68.12	3,753,877
2022-11-30	63.00	68.38	63.00	67.88	5,909,724
2022-11-29	66.30	67.50	63.26	63.46	3,632,585
2022-11-28	68.00	70.48	66.68	66.68	3,465,516
2022-11-25	72.50	72.50	67.50	69.14	5,533,864
2022-11-24	66.00	72.70	66.00	72.26	6,688,142
2022-11-23	62.40	66.26	62.40	65.72	4,049,442
2022-11-22	62.34	64.88	61.16	63.06	4,951,043
2022-11-21	65.22	66.80	63.02	63.16	4,923,581
2022-11-18	68.16	69.14	65.60	66.44	4,663,884
2022-11-17	66.60	69.62	66.30	66.58	4,148,602
2022-11-16	74.52	74.52	66.90	67.46	9,460,867
2022-11-15	77.00	77.02	73.02	73.02	4,769,713
2022-11-14	76.48	79.24	72.60	77.00	9,933,544
2022-11-11	70.50	79.62	70.50	78.30	16,972,541
2022-11-10	64.90	75.28	63.14	70.52	12,569,858
2022-11-09	68.52	71.60	65.20	65.56	9,970,079
2022-11-08	63.00	70.50	62.98	69.68	12,631,731
2022-11-07	59.22	64.80	58.00	64.30	6,446,441
2022-11-04	56.36	60.50	55.72	60.08	6,975,752
2022-11-03	55.10	56.20	53.70	55.40	3,377,758
2022-11-02	61.84	61.84	55.70	55.82	5,160,104
2022-11-01	54.50	61.04	53.94	59.30	9,457,667
2022-10-31	57.50	58.20	52.46	53.20	5,677,697
2022-10-28	60.80	61.00	55.60	56.46	9,035,837
2022-10-27	61.50	64.94	61.00	62.00	14,527,531
2022-10-26	53.22	60.28	53.08	60.00	9,870,345
2022-10-25	50.00	56.50	50.00	54.82	22,624,233
2022-10-24	48.28	50.22	44.34	46.49	19,037,820
2022-10-21	52.84	53.50	48.01	49.13	17,332,619
2022-10-20	57.78	61.80	53.42	54.68	25,905,700
2022-10-19	49.90	58.90	48.03	58.46	22,382,408
2022-10-18	50.00	52.60	48.44	50.32	25,381,321
2022-10-17	40.60	47.31	38.57	45.84	12,760,096
2022-10-14	38.97	41.23	37.99	40.59	17,506,087
2022-10-13	33.55	38.50	33.55	38.15	18,250,892
2022-10-12	32.59	34.39	32.24	34.24	10,376,131
2022-10-11	33.06	33.21	31.54	32.76	8,917,475
2022-10-10	35.00	35.70	32.08	32.33	26,642,426
2022-10-07	37.00	37.57	35.56	35.80	9,524,765
2022-10-06	37.42	38.68	36.89	37.49	6,932,115
2022-10-05	39.90	39.90	36.65	36.65	12,503,248
2022-10-04	37.30	39.74	36.91	39.71	8,243,179
2022-10-03	37.96	38.02	35.80	36.57	9,549,297
2022-09-30	35.64	39.20	35.54	37.72	12,159,632
2022-09-29	39.72	40.00	35.94	36.47	15,054,980
2022-09-28	39.46	40.86	35.67	40.70	20,299,866
2022-09-27	39.16	40.94	39.00	40.20	7,462,545
2022-09-26	39.35	40.75	37.85	40.17	8,463,576
2022-09-23	39.37	40.95	38.76	39.46	12,883,697
2022-09-22	40.40	42.57	39.99	41.82	9,331,007
2022-09-21	39.80	42.51	39.80	41.47	8,116,537
2022-09-20	42.02	42.82	39.05	40.47	22,406,930
2022-09-19	43.08	43.08	43.08	43.08	0
2022-09-16	39.00	43.60	38.70	43.08	28,852,358
2022-09-15	42.90	47.39	37.26	40.00	85,171,327
2022-09-14	51.60	51.78	48.41	49.00	12,549,441
2022-09-13	53.08	54.02	51.00	51.18	6,092,450
2022-09-12	53.20	54.26	52.20	54.14	4,028,754
2022-09-09	54.48	54.48	51.74	53.26	5,442,993
2022-09-08	51.84	54.16	51.48	53.28	6,850,581
2022-09-07	51.80	53.72	51.80	52.84	2,993,097
2022-09-06	51.50	54.78	51.50	52.76	4,935,256
2022-09-05	54.26	54.60	50.72	52.98	6,098,535
2022-09-02	53.00	55.06	51.34	55.00	8,510,442
2022-09-01	54.30	54.86	51.80	52.40	4,422,160
2022-08-31	56.76	57.38	54.08	55.00	6,680,808
2022-08-30	60.30	61.12	56.00	56.24	9,279,042
2022-08-29	60.14	60.14	60.14	60.14	0
2022-08-26	60.50	63.38	60.00	60.14	3,800,388
2022-08-25	62.24	62.48	59.88	61.52	2,969,101
2022-08-24	60.86	62.22	59.36	61.44	4,884,371
2022-08-23	61.84	62.14	60.08	60.86	4,340,442
2022-08-22	61.60	63.10	61.04	61.30	4,571,938
2022-08-19	63.02	65.48	61.90	63.00	6,123,447
2022-08-18	67.50	68.28	62.42	63.86	16,412,495
2022-08-17	70.00	70.68	67.72	68.96	12,269,890
2022-08-16	68.00	70.34	67.90	70.22	4,454,761
2022-08-15	70.00	70.00	66.32	67.54	2,682,477
2022-08-12	69.90	71.10	66.68	69.56	4,774,956
2022-08-11	67.88	70.20	65.32	69.00	8,961,432
2022-08-10	63.10	67.12	61.00	66.92	12,480,874
2022-08-09	65.88	67.56	62.20	62.92	7,814,645
2022-08-08	67.08	67.08	63.78	66.24	5,108,058
2022-08-05	69.16	69.16	65.42	65.62	4,134,578
2022-08-04	68.00	70.40	66.80	67.60	6,123,333
2022-08-03	65.50	68.40	64.60	68.26	9,558,720
2022-08-02	68.00	68.52	65.00	65.92	10,162,310
2022-08-01	70.56	70.56	68.20	69.66	4,639,074
2022-07-29	68.98	71.52	68.46	68.46	8,096,097
2022-07-28	68.90	70.00	65.76	67.12	6,944,439
2022-07-27	68.02	68.60	65.06	67.62	14,979,440
2022-07-26	71.84	71.84	66.00	66.00	12,712,008
2022-07-25	71.56	71.56	69.30	70.00	5,818,049
2022-07-22	71.72	73.92	70.02	70.56	9,352,781
2022-07-21	71.00	74.80	68.96	71.68	10,181,968
2022-07-20	73.44	73.44	70.00	70.00	8,568,752
2022-07-19	74.92	76.34	69.88	71.74	12,635,139
2022-07-18	74.08	78.32	74.08	77.22	3,885,831
2022-07-15	71.80	76.18	71.80	74.92	5,568,946
2022-07-14	73.94	75.76	70.54	71.72	6,638,578
2022-07-13	75.00	76.32	71.54	73.08	7,536,952
2022-07-12	76.00	77.86	75.52	76.48	4,588,917
2022-07-11	80.58	81.24	77.00	77.06	4,283,541
2022-07-08	82.04	82.28	79.28	82.10	3,913,925
2022-07-07	81.24	82.24	78.60	81.76	3,690,944
2022-07-06	76.50	81.26	76.50	80.16	5,057,106
2022-07-05	82.04	82.04	74.70	76.18	7,259,504
2022-07-04	83.02	85.04	79.58	80.44	3,990,326
2022-07-01	81.02	84.46	79.36	83.74	8,289,540
2022-06-30	79.08	84.70	76.40	82.44	6,496,560
2022-06-29	82.74	82.74	77.32	78.86	9,992,604
2022-06-28	87.50	87.62	81.32	81.32	9,537,808
2022-06-27	85.00	88.74	81.48	85.22	11,365,080
2022-06-24	83.00	86.04	78.00	82.60	13,071,318
2022-06-23	75.60	83.70	74.02	83.00	11,769,632
2022-06-22	72.64	74.52	69.72	74.52	12,037,691
2022-06-21	75.00	75.00	69.98	73.62	10,129,725
2022-06-20	77.66	79.00	71.82	73.22	13,736,450
2022-06-17	74.72	83.34	73.24	75.86	21,897,400
2022-06-16	90.00	95.00	70.78	74.40	43,084,659
2022-06-15	104.00	108.50	101.60	104.85	10,438,454
2022-06-14	115.60	115.60	103.00	103.20	9,701,487
2022-06-13	120.00	121.40	109.20	112.50	11,956,041
2022-06-10	129.55	132.65	120.45	124.00	17,412,832
2022-06-09	138.40	138.40	129.00	130.65	10,804,318
2022-06-08	138.20	141.15	136.80	138.90	3,521,419
2022-06-07	144.00	144.35	137.50	139.60	4,603,810
2022-06-06	146.70	150.20	143.25	144.30	4,434,096
2022-06-03	144.85	144.85	144.85	144.85	0
2022-06-02	144.85	144.85	144.85	144.85	0
2022-06-01	145.75	152.30	142.95	144.85	7,290,853
2022-05-31	150.90	150.90	141.40	146.55	33,984,591
2022-05-30	153.50	153.50	144.75	150.90	4,761,818
2022-05-27	157.90	158.70	151.50	151.95	9,439,371
2022-05-26	145.85	159.00	145.85	158.95	9,092,483
2022-05-25	134.40	149.70	130.05	149.70	12,827,377
2022-05-24	139.65	143.45	135.50	136.80	11,204,407
2022-05-23	149.55	154.50	139.00	139.05	18,291,812
2022-05-20	140.30	153.25	138.60	145.00	34,695,852
2022-05-19	118.20	121.50	111.75	116.45	25,335,724
2022-05-18	124.00	126.15	120.50	121.00	5,757,104
2022-05-17	120.50	127.45	119.00	122.85	11,024,239
2022-05-16	114.00	120.55	114.00	118.25	10,292,511
2022-05-13	113.55	118.70	112.90	116.45	8,284,201
2022-05-12	107.70	112.15	102.30	111.85	8,677,350
2022-05-11	105.50	110.20	104.70	107.90	8,925,530
2022-05-10	103.50	106.85	101.75	103.70	10,075,954
2022-05-09	106.65	108.65	102.35	103.05	9,038,784
2022-05-06	105.30	110.90	103.90	108.80	7,112,089
2022-05-05	110.80	114.55	107.00	107.00	7,848,153
2022-05-04	110.65	113.15	107.80	107.90	6,982,200
2022-05-03	108.60	115.95	106.50	113.40	9,209,155
2022-05-02	107.65	107.65	107.65	107.65	0
2022-04-29	106.00	112.50	105.35	107.65	9,035,236
2022-04-28	103.70	106.45	101.05	105.00	21,777,755
2022-04-27	108.00	109.00	101.30	102.45	10,780,455
2022-04-26	115.00	120.00	104.45	106.65	18,281,968
2022-04-25	104.50	116.80	103.00	116.25	13,399,700
2022-04-22	109.80	115.90	103.80	105.90	18,581,281
2022-04-21	105.00	116.55	94.88	110.00	29,299,781
2022-04-20	92.72	101.95	91.70	94.92	12,553,179
2022-04-19	93.00	93.78	88.20	92.72	19,384,453
2022-04-18	95.14	95.14	95.14	95.14	0
2022-04-15	95.14	95.14	95.14	95.14	0
2022-04-14	91.06	95.76	90.96	95.14	6,940,122
2022-04-13	94.58	94.58	90.42	91.06	5,548,065
2022-04-12	91.50	94.88	88.12	94.38	8,645,001
2022-04-11	92.78	93.12	86.72	90.16	8,737,702
2022-04-08	88.50	92.34	88.00	91.74	7,364,003
2022-04-07	91.50	94.56	88.94	88.96	4,373,548
2022-04-06	97.74	97.80	89.04	90.22	5,686,777
2022-04-05	97.90	99.88	93.02	95.38	5,378,531
2022-04-04	92.00	96.78	90.94	96.78	4,074,195
2022-04-01	93.00	96.86	91.10	91.80	4,821,164
2022-03-31	96.55	97.45	92.00	92.00	7,087,417
2022-03-30	97.75	99.50	93.40	96.05	9,062,487
2022-03-29	85.85	96.55	85.60	96.55	8,100,143
2022-03-28	84.00	88.20	82.00	86.65	5,290,038
2022-03-25	85.30	87.50	83.10	83.65	5,230,717
2022-03-24	87.80	87.80	83.70	85.40	4,594,993
2022-03-23	89.65	91.40	85.75	86.70	4,303,459
2022-03-22	91.50	91.90	86.30	89.35	8,359,680
2022-03-21	96.90	97.00	88.90	88.95	5,799,081
2022-03-18	90.65	95.75	89.00	95.75	6,909,258
2022-03-17	92.60	96.55	89.90	91.55	6,639,350
2022-03-16	83.30	91.70	83.30	91.70	8,054,495
2022-03-15	85.35	89.15	80.90	82.55	6,110,072
2022-03-14	87.00	90.15	85.55	87.25	6,397,705
2022-03-11	85.25	89.75	84.55	86.80	5,107,471
2022-03-10	91.05	92.20	85.10	85.10	5,953,425
2022-03-09	81.90	91.40	79.80	89.90	9,371,377
2022-03-08	78.95	82.55	77.55	80.00	5,358,759
2022-03-07	81.70	82.45	70.50	80.00	10,555,925
2022-03-04	86.50	90.85	82.60	82.60	7,810,204
2022-03-03	101.70	101.70	87.90	88.65	9,652,497
2022-03-02	103.80	103.80	97.65	98.70	5,119,110
2022-03-01	107.00	107.00	98.70	101.30	8,947,192
2022-02-28	102.00	107.20	98.00	107.00	7,688,233
2022-02-25	98.15	105.10	97.40	101.30	10,032,508
2022-02-24	91.70	97.75	86.00	97.00	19,902,951
2022-02-23	102.60	102.80	95.00	96.15	8,788,399
2022-02-22	101.20	109.40	98.45	101.50	10,601,198
2022-02-21	112.00	112.70	102.10	103.40	12,812,664
2022-02-18	116.00	116.00	111.40	113.40	10,576,277
2022-02-17	118.00	120.40	116.10	117.00	5,452,125
2022-02-16	122.20	123.40	118.20	119.00	4,562,702
2022-02-15	123.50	126.40	118.80	122.20	5,827,500
2022-02-14	126.00	126.30	121.00	123.80	5,309,971
2022-02-11	130.00	134.20	127.30	130.40	4,620,500
2022-02-10	138.00	138.00	128.60	132.20	7,105,221
2022-02-09	133.00	139.00	130.30	136.30	5,173,724
2022-02-08	134.50	134.50	124.40	133.60	11,925,920
2022-02-07	136.00	143.80	122.60	133.60	20,685,947
2022-02-04	117.00	139.50	113.20	135.40	17,014,586
2022-02-03	129.50	129.50	114.20	114.20	8,943,394
2022-02-02	130.00	133.50	126.80	126.80	4,722,150
2022-02-01	133.30	135.30	126.50	129.70	4,809,197
2022-01-31	129.00	133.60	126.90	131.80	6,423,117
2022-01-28	137.00	137.60	125.70	126.50	12,230,860
2022-01-27	129.80	138.70	124.40	136.10	11,578,653
2022-01-26	120.00	136.80	120.00	129.90	13,558,646
2022-01-25	128.40	130.60	118.70	119.70	10,662,084
2022-01-24	148.00	148.10	118.70	121.30	24,413,231
2022-01-21	152.40	153.60	143.90	149.20	11,460,008
2022-01-20	159.00	160.10	148.50	153.70	12,836,872
2022-01-19	169.40	170.20	155.80	157.00	13,081,593
2022-01-18	180.00	184.40	164.60	167.70	18,024,667
2022-01-17	186.30	191.80	181.50	185.60	3,970,783
2022-01-14	196.00	196.00	180.30	180.30	4,401,156
2022-01-13	190.30	195.00	187.00	193.00	7,453,020
2022-01-12	186.00	193.60	184.60	184.60	5,374,379
2022-01-11	183.40	187.10	180.10	182.50	4,167,341
2022-01-10	195.50	197.30	177.40	179.50	11,868,202
2022-01-07	191.00	199.20	191.00	194.40	10,050,804
2022-01-06	202.00	203.80	190.10	191.40	8,083,928
2022-01-05	207.00	215.00	191.90	207.00	13,702,758
2022-01-04	230.00	235.00	206.00	206.20	9,186,341
2022-01-03	229.20	229.20	229.20	229.20	0
2021-12-31	229.00	232.40	223.40	229.20	2,417,216
2021-12-30	221.20	226.00	208.00	225.40	6,796,573
2021-12-29	227.40	235.00	219.20	219.20	6,870,791
2021-12-28	225.00	225.00	225.00	225.00	0
2021-12-27	225.00	225.00	225.00	225.00	0
2021-12-24	231.40	232.60	225.00	225.00	1,996,964
2021-12-23	214.60	230.00	214.60	230.00	5,980,113
2021-12-22	219.20	230.60	211.00	218.00	7,586,446
2021-12-21	206.80	230.40	203.60	215.60	11,790,515
2021-12-20	199.20	225.60	195.50	202.40	18,393,969
2021-12-17	184.40	191.50	178.20	190.00	18,749,443
2021-12-16	170.40	187.30	167.40	180.80	9,484,054
2021-12-15	179.10	180.20	166.00	167.20	11,639,734
2021-12-14	180.00	182.70	178.60	179.90	6,288,562
2021-12-13	196.00	196.20	177.80	180.20	9,054,935
2021-12-10	194.00	205.00	186.80	195.50	21,381,717
2021-12-09	181.60	199.40	179.20	197.20	12,632,469
2021-12-08	183.30	188.90	179.10	181.70	4,765,408
2021-12-07	174.00	181.70	171.70	181.20	3,926,851
2021-12-06	178.40	180.50	170.90	172.70	7,157,125
2021-12-03	179.10	185.40	175.70	178.00	5,887,892
2021-12-02	187.70	187.70	176.70	177.10	8,130,060
2021-12-01	176.10	185.80	175.00	185.00	3,974,804
2021-11-30	180.60	183.90	175.50	176.80	9,343,000
2021-11-29	189.80	189.80	183.40	184.00	3,557,183
2021-11-26	180.00	188.00	171.10	187.30	4,679,025
2021-11-25	186.00	186.00	181.10	182.90	2,781,309
2021-11-24	186.60	187.50	178.70	182.90	4,766,069
2021-11-23	183.80	192.00	178.80	186.20	5,888,021
2021-11-22	195.70	195.70	182.60	184.50	4,303,870
2021-11-19	178.80	200.40	176.90	193.80	8,380,963
2021-11-18	184.30	184.30	175.00	178.20	8,396,090
2021-11-17	177.70	190.80	175.00	181.70	6,434,259
2021-11-16	195.30	198.50	179.00	179.90	9,119,655
2021-11-15	192.00	200.40	187.90	195.90	3,406,427
2021-11-12	194.10	195.50	186.20	191.10	7,170,886
2021-11-11	200.80	204.80	195.30	197.00	4,077,231
2021-11-10	205.40	206.60	199.00	201.80	6,972,619
2021-11-09	200.00	209.00	197.80	205.00	5,722,007
2021-11-08	215.00	218.00	195.10	198.70	11,595,603
2021-11-05	196.50	215.40	196.50	203.80	12,546,188
2021-11-04	195.80	200.40	191.00	196.20	7,852,557
2021-11-03	197.00	200.80	190.00	195.90	10,815,410
2021-11-02	205.00	215.60	197.40	197.40	24,492,208
2021-11-01	223.20	227.60	210.60	217.40	9,949,339
2021-10-29	222.40	228.60	210.20	216.60	13,142,171
2021-10-28	237.80	242.60	220.00	224.00	11,920,239
2021-10-27	246.60	250.80	235.60	237.60	8,130,674
2021-10-26	320.00	325.00	235.00	242.00	20,405,352
2021-10-25	316.20	319.40	304.80	306.80	3,578,019
2021-10-22	317.00	329.80	312.80	315.60	2,532,421
2021-10-21	328.60	331.20	315.00	317.00	3,070,154
2021-10-20	330.80	336.20	324.20	330.00	11,650,574
2021-10-19	350.40	362.00	321.80	325.40	8,693,761
2021-10-18	306.00	369.00	297.60	348.80	16,728,728
2021-10-15	309.60	325.60	282.00	289.40	9,289,657
2021-10-14	285.00	306.60	279.20	305.80	8,085,876
2021-10-13	300.00	310.00	248.60	276.60	25,220,752
2021-10-12	427.20	432.80	281.20	285.00	10,483,449
2021-10-11	456.00	457.00	422.40	436.80	3,180,381
2021-10-08	472.60	472.60	452.80	452.80	3,409,318
2021-10-07	438.00	467.00	430.60	467.00	4,604,067
2021-10-06	419.20	438.60	402.40	434.80	6,463,290
2021-10-05	439.40	439.80	409.60	418.40	4,866,624
2021-10-04	461.80	462.20	421.80	440.00	4,898,632
2021-10-01	512.00	512.00	453.20	455.20	6,884,644
2021-09-30	533.00	535.00	502.50	507.00	3,839,682
2021-09-29	537.50	552.00	529.50	530.00	3,042,478
2021-09-28	545.50	547.00	537.50	540.00	3,625,385
2021-09-27	550.00	551.50	544.00	547.00	6,994,807
2021-09-24	564.00	564.00	545.50	548.50	2,661,852
2021-09-23	590.00	590.00	567.00	567.00	1,953,914
2021-09-22	582.00	596.50	580.00	588.00	9,403,034
2021-09-21	561.00	585.50	549.00	580.00	3,016,937
2021-09-20	584.00	592.50	551.50	559.50	2,713,134
2021-09-17	599.00	606.50	574.00	595.50	17,219,430
2021-09-16	650.00	652.00	591.00	596.00	5,963,877
2021-09-15	668.50	668.50	638.50	638.50	4,542,824
2021-09-14	663.00	665.00	652.00	661.50	1,341,357
2021-09-13	675.50	675.50	656.00	656.00	4,326,220
2021-09-10	670.00	683.50	663.00	664.50	3,242,859
2021-09-09	661.00	673.00	651.00	670.00	1,193,779
2021-09-08	684.50	684.50	661.50	662.00	1,345,999
2021-09-07	662.50	687.00	656.00	684.00	1,014,064
2021-09-06	662.50	668.00	657.00	662.50	647,874
2021-09-03	654.50	665.50	652.00	654.00	1,382,535
2021-09-02	639.00	684.50	634.50	656.50	3,166,490
2021-09-01	620.00	638.50	613.00	637.50	3,395,216
2021-08-31	614.50	621.00	611.00	615.50	1,202,960
2021-08-30	612.00	612.00	612.00	612.00	0
2021-08-27	615.00	618.50	608.50	612.00	1,451,510
2021-08-26	620.00	621.00	613.00	618.00	645,816
2021-08-25	629.00	629.00	615.00	618.00	973,718
2021-08-24	619.00	632.00	614.00	617.50	2,727,813
2021-08-23	582.00	613.00	580.00	613.00	2,728,382
2021-08-20	582.00	590.00	575.00	575.50	613,752
2021-08-19	592.50	592.50	577.50	587.50	715,667
2021-08-18	582.00	586.00	572.50	585.00	842,046
2021-08-17	561.50	574.50	559.00	572.50	1,164,386
2021-08-16	597.00	597.00	568.00	568.00	832,899
2021-08-13	585.00	591.50	579.00	581.00	2,068,228
2021-08-12	595.00	597.50	586.50	586.50	873,459
2021-08-11	600.00	600.00	592.50	598.50	1,863,509
2021-08-10	595.00	599.50	594.50	595.50	811,347
2021-08-09	595.00	598.00	590.00	594.00	991,913
2021-08-06	588.50	607.50	588.50	594.00	972,869
2021-08-05	597.00	597.00	581.00	589.00	1,130,250
2021-08-04	599.50	602.00	583.50	586.50	1,442,613
2021-08-03	579.50	581.50	569.00	579.50	867,259
2021-08-02	591.50	597.00	574.50	579.50	617,980
2021-07-30	583.00	590.00	575.00	585.50	1,012,401
2021-07-29	580.50	598.00	580.50	595.50	1,317,356
2021-07-28	587.00	591.50	582.50	591.50	831,833
2021-07-27	589.00	590.00	569.00	586.00	756,318
2021-07-26	595.50	595.50	572.50	581.50	710,215
2021-07-23	582.00	594.50	580.00	586.00	802,762
2021-07-22	573.50	590.50	567.00	590.00	802,683
2021-07-21	568.50	573.50	562.00	566.00	828,749
2021-07-20	563.50	568.00	549.00	558.00	614,467
2021-07-19	584.50	584.50	553.50	565.00	1,237,421
2021-07-16	574.00	593.00	570.00	583.50	1,598,383
2021-07-15	602.00	615.00	560.00	575.00	2,276,083
2021-07-14	600.00	610.50	599.50	609.50	942,484
2021-07-13	612.00	618.00	603.00	607.00	805,146
2021-07-12	624.50	624.50	609.50	614.00	2,211,491
2021-07-09	600.50	615.50	597.50	615.50	895,837
2021-07-08	621.00	623.00	599.50	602.50	1,746,718
2021-07-07	605.00	623.00	605.00	621.50	1,755,847
2021-07-06	602.50	616.00	602.50	610.50	1,565,771
2021-07-05	608.00	620.00	608.00	612.50	460,081
2021-07-02	613.00	617.50	607.00	613.00	1,221,369
2021-07-01	608.00	618.50	601.00	615.00	1,414,227
2021-06-30	627.00	627.00	610.00	610.00	923,469
2021-06-29	610.00	628.00	605.00	627.00	1,118,132
2021-06-28	620.50	620.50	610.00	614.00	802,285
2021-06-25	621.00	621.00	609.00	615.00	968,434
2021-06-24	601.00	620.50	597.50	619.00	1,078,778
2021-06-23	617.00	617.00	602.00	605.50	1,011,610
2021-06-22	628.50	628.50	608.00	615.00	755,886
2021-06-21	610.50	624.00	610.50	622.00	1,058,748
2021-06-18	625.00	627.00	615.00	622.50	3,092,692
2021-06-17	617.00	622.50	601.00	622.50	2,351,280
2021-06-16	603.00	615.00	599.00	615.00	1,321,008
2021-06-15	603.50	610.50	601.00	601.00	1,736,394
2021-06-14	617.50	621.00	602.00	603.00	1,228,927
2021-06-11	607.00	620.00	607.00	615.00	520,647
2021-06-10	619.00	620.50	606.50	616.00	808,648
2021-06-09	617.50	620.50	609.50	615.50	1,117,002
2021-06-08	612.50	626.00	611.00	615.50	2,034,225
2021-06-07	611.00	617.00	609.00	613.00	504,723
2021-06-04	600.50	611.00	595.00	611.00	791,096
2021-06-03	609.50	613.50	591.50	598.50	1,122,603
2021-06-02	629.00	629.00	603.00	607.50	876,432
2021-06-01	609.00	627.00	598.00	623.00	997,934
2021-05-28	616.50	616.50	599.00	609.00	851,986
2021-05-27	603.00	610.00	594.50	608.50	1,407,950
2021-05-26	618.50	618.50	599.50	601.50	982,265
2021-05-25	615.00	615.00	606.00	610.00	854,496
2021-05-24	617.00	620.00	606.50	610.50	455,964
2021-05-21	635.00	637.00	617.00	617.50	1,814,007
2021-05-20	613.50	629.50	607.00	629.00	1,883,968
2021-05-19	612.50	612.50	596.00	609.00	1,614,137
2021-05-18	606.50	620.00	605.00	613.00	1,281,598
2021-05-17	620.00	626.00	603.50	604.00	1,047,874
2021-05-14	621.50	632.50	616.50	618.50	4,646,117
2021-05-13	626.50	626.50	606.50	621.00	2,415,168
2021-05-12	650.00	653.50	620.00	622.00	5,351,181
2021-05-11	672.00	710.00	656.00	667.00	22,297,002
2021-05-10	625.00	630.00	588.00	596.00	1,909,419
2021-05-07	600.00	632.00	600.00	624.50	1,341,590
2021-05-06	621.00	621.00	595.00	600.00	1,713,076
2021-05-05	610.00	615.00	605.50	612.00	1,522,967
2021-05-04	620.00	630.50	604.50	610.50	1,484,516
2021-04-30	624.50	626.50	616.50	620.00	1,126,917
2021-04-29	630.00	636.50	621.50	624.50	803,609
2021-04-28	645.00	653.00	630.50	631.50	699,440
2021-04-27	655.50	655.50	642.00	649.00	580,825
2021-04-26	654.00	655.00	640.00	647.50	618,365
2021-04-23	650.00	650.00	632.50	648.00	1,192,701
2021-04-22	630.00	649.50	626.00	642.00	1,420,492
2021-04-21	612.00	628.00	599.50	628.00	2,186,684
2021-04-20	637.00	637.00	611.00	617.50	1,957,573
2021-04-19	673.50	674.00	631.50	633.50	1,835,719
2021-04-16	659.50	676.50	657.00	668.00	1,403,278
2021-04-15	712.00	712.00	653.00	663.00	2,778,075
2021-04-14	713.00	713.00	697.50	704.00	883,227
2021-04-13	665.00	709.50	665.00	701.00	1,287,649
2021-04-12	661.00	675.00	655.50	672.50	925,438
2021-04-09	675.50	675.50	664.00	668.00	1,025,050
2021-04-08	682.50	685.00	660.00	676.00	1,235,237
2021-04-07	666.00	683.00	654.50	680.50	1,071,456
2021-04-06	652.00	674.00	649.00	668.00	1,203,063
2021-04-01	625.00	652.00	625.00	651.00	699,644
2021-03-31	631.00	633.50	614.50	623.50	716,553
2021-03-30	623.50	635.00	616.50	629.50	525,654
2021-03-29	634.00	634.50	615.00	620.00	444,876
2021-03-26	628.00	637.00	618.50	625.50	753,090
2021-03-25	640.00	640.50	610.50	618.50	781,169
2021-03-24	661.50	666.00	637.50	638.50	674,112
2021-03-23	675.50	682.00	662.50	669.00	674,147
2021-03-22	655.00	667.50	654.00	665.00	528,351
2021-03-19	665.00	670.00	650.50	654.50	25,497,725
2021-03-18	655.00	682.00	655.00	671.50	1,165,998
2021-03-17	676.00	689.50	661.00	664.00	3,181,309
2021-03-16	665.00	679.50	657.00	676.00	709,855
2021-03-15	657.00	662.50	645.50	653.50	817,434
2021-03-12	685.50	685.50	637.50	645.00	1,349,509
2021-03-11	671.00	684.00	664.50	674.00	932,877
2021-03-10	659.50	671.50	654.50	660.00	1,416,942
2021-03-09	649.00	669.50	620.00	664.50	1,425,053
2021-03-08	655.00	660.00	604.00	636.50	1,819,916
2021-03-05	700.50	707.50	650.50	653.50	1,629,079
2021-03-04	706.00	715.00	700.00	707.00	1,091,761
2021-03-03	730.00	730.00	706.50	708.50	1,082,730
2021-03-02	721.50	728.50	716.00	718.50	1,650,882
2021-03-01	708.50	728.00	708.50	717.50	577,110
2021-02-26	712.00	714.00	705.00	708.00	985,138
2021-02-25	714.00	722.50	709.00	718.50	886,767
2021-02-24	723.50	730.00	704.00	714.50	1,322,556
2021-02-23	742.00	742.00	696.00	717.50	1,684,547
2021-02-22	725.50	742.00	715.00	731.00	1,556,671
2021-02-19	704.00	727.50	704.00	722.00	631,772
2021-02-18	713.50	723.00	706.00	716.50	701,615
2021-02-17	750.00	752.00	720.00	720.00	740,793
2021-02-16	749.50	752.50	744.50	748.50	429,731
2021-02-15	733.50	757.50	730.00	745.50	721,731
2021-02-12	710.00	734.00	699.00	733.00	1,023,354
2021-02-11	705.00	715.00	699.00	700.00	773,861
2021-02-10	710.50	715.50	705.00	708.00	2,825,812
2021-02-09	724.50	724.50	706.50	708.00	864,716
2021-02-08	729.00	729.00	713.50	715.00	1,175,458
2021-02-05	735.00	745.00	715.50	720.00	1,100,678
2021-02-04	752.00	752.00	735.00	736.00	1,950,299
2021-02-03	747.50	755.00	740.50	745.00	2,213,401
2021-02-02	736.00	753.50	736.00	745.00	532,318
2021-02-01	727.00	745.00	719.00	738.00	752,430
2021-01-29	734.00	734.00	717.50	721.00	625,095
2021-01-28	737.50	737.50	706.00	730.00	1,107,050
2021-01-27	759.50	759.50	719.50	728.50	994,150
2021-01-26	762.00	762.00	741.50	750.00	832,847
2021-01-25	754.50	759.50	747.50	752.00	957,757
2021-01-22	750.50	756.50	733.00	751.50	661,196
2021-01-21	757.00	758.50	749.00	754.00	618,719
2021-01-20	752.50	760.50	750.50	755.50	506,335
2021-01-19	754.50	766.00	747.00	750.00	640,607
2021-01-18	730.50	763.00	730.50	759.50	1,368,531
2021-01-15	762.00	773.00	736.00	740.00	1,911,797
2021-01-14	768.00	780.00	760.00	765.00	13,983,732
2021-01-13	818.50	818.50	779.50	785.00	930,087
2021-01-12	826.00	837.80	795.20	798.00	1,745,940
2021-01-11	806.20	814.80	780.00	790.00	1,424,307
2021-01-08	800.00	800.90	790.00	796.20	664,590
2021-01-07	800.00	803.80	779.00	792.80	684,803
2021-01-06	807.00	809.80	790.20	795.00	535,775
2021-01-05	808.60	817.60	790.40	799.40	894,913
2021-01-04	791.60	817.40	790.00	799.40	1,128,084
2020-12-31	789.20	790.80	777.40	780.00	334,023
2020-12-30	773.60	808.00	765.00	779.80	1,458,831
2020-12-29	715.80	772.20	705.60	762.60	1,377,461
2020-12-24	708.00	708.00	690.20	700.00	135,825
2020-12-23	700.00	704.80	694.80	698.00	446,336
2020-12-22	685.40	703.60	685.40	700.00	663,145
2020-12-21	690.60	693.40	661.60	691.00	640,449
2020-12-18	690.00	696.00	671.40	678.20	4,009,074
2020-12-17	678.20	704.20	677.00	690.00	778,341
2020-12-16	677.60	690.80	663.80	685.00	1,148,825
2020-12-15	667.40	672.00	662.00	669.00	463,022
2020-12-14	665.40	668.00	654.80	661.00	413,028
2020-12-11	660.60	669.80	657.80	661.00	427,494
2020-12-10	670.80	673.00	654.60	660.00	398,380
2020-12-09	679.60	679.60	654.60	662.60	474,864
2020-12-08	680.00	682.00	664.00	667.80	553,749
2020-12-07	700.00	709.80	662.80	668.40	1,042,144
2020-12-04	663.00	678.40	642.20	649.00	412,508
2020-12-03	674.00	675.00	663.40	671.60	375,395
2020-12-02	650.00	672.80	648.00	670.00	582,694
2020-12-01	632.00	667.00	626.00	660.00	641,904
2020-11-30	610.00	632.60	610.00	628.80	464,533
2020-11-27	600.00	616.00	600.00	607.20	387,699
2020-11-26	603.00	610.20	597.60	600.00	376,604
2020-11-25	597.00	607.60	590.20	600.00	560,993
2020-11-24	615.00	616.80	584.40	595.60	917,308
2020-11-23	646.20	657.00	605.40	619.80	1,063,760
2020-11-20	644.60	654.40	637.00	645.00	409,599
2020-11-19	653.80	657.80	639.00	650.00	312,290
2020-11-18	622.00	650.40	622.00	647.00	346,100
2020-11-17	658.00	662.80	623.20	625.20	452,010
2020-11-16	638.80	657.60	611.20	647.80	567,326
2020-11-13	620.00	644.40	608.40	633.00	524,734
2020-11-12	622.60	634.80	610.00	611.20	562,227
2020-11-11	622.40	630.00	599.00	620.00	643,230
2020-11-10	643.00	660.00	586.20	607.00	803,810
2020-11-09	716.00	723.00	611.20	630.00	1,184,811
2020-11-06	681.00	701.60	675.20	697.20	746,817
2020-11-05	680.00	698.20	668.60	679.40	403,190
2020-11-04	643.00	682.40	643.00	674.00	328,137
2020-11-03	650.00	665.20	640.60	657.20	327,770
2020-11-02	673.40	677.00	631.40	634.00	952,714
2020-10-30	680.00	682.40	651.00	659.60	530,428
2020-10-29	680.00	685.00	658.00	669.60	271,631
2020-10-28	724.20	727.00	658.00	678.80	700,662
2020-10-27	715.40	730.00	691.00	703.80	1,259,410
2020-10-26	670.00	780.00	663.80	694.80	1,081,975
2020-10-23	625.00	669.80	619.80	666.60	1,005,212
2020-10-22	627.80	628.80	610.40	625.00	925,997
2020-10-21	611.00	630.00	607.20	625.00	1,619,022
2020-10-20	604.80	612.40	595.00	612.40	552,662
2020-10-16	605.00	605.00	584.20	584.20	529,396
2020-10-15	602.40	602.40	585.20	597.00	323,412
2020-10-14	607.00	607.00	587.00	595.00	317,259
2020-10-13	590.20	599.80	579.00	590.00	497,999
2020-10-12	600.00	603.20	587.60	595.00	293,359
2020-10-09	586.00	608.80	586.00	597.60	181,749
2020-10-08	594.80	602.80	587.20	601.80	196,971
2020-10-07	595.00	604.80	590.20	592.00	189,792
2020-10-06	596.40	601.00	592.20	595.40	1,546,852
2020-10-05	592.00	607.20	592.00	600.00	436,492
2020-10-02	602.00	603.60	598.00	598.00	158,230
2020-10-01	605.00	606.80	592.80	603.00	323,678
2020-09-30	603.00	609.00	586.20	598.20	1,612,545
2020-09-29	603.90	611.00	600.40	603.90	222,375
2020-09-28	627.00	627.00	595.40	600.40	555,511
2020-09-25	634.90	635.20	610.00	614.00	1,060,294
2020-09-24	608.00	639.70	600.00	620.20	1,056,889
2020-09-23	625.00	625.00	606.40	612.50	1,299,855
2020-09-22	582.10	610.40	575.80	609.00	3,088,006
2020-09-21	600.00	609.80	569.40	574.80	1,990,061
2020-09-18	585.00	595.00	565.30	592.00	3,137,071
2020-09-17	625.00	627.90	572.60	585.00	15,186,138

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