The Mission Group Share History

The Mission Group Share Price history. The following table shows end-of-day data TMG historical share prices for The Mission Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	24.00	24.00	24.00	24.00	512,209
2024-05-14	24.00	24.00	24.00	24.00	135,388
2024-05-13	24.00	24.00	24.00	24.00	1,157,320
2024-05-10	22.70	22.70	22.70	22.70	83,698
2024-05-09	22.60	22.70	22.60	22.70	26,920
2024-05-08	22.50	22.60	22.50	22.60	53,089
2024-05-07	22.50	22.50	22.50	22.50	57,023
2024-05-06	22.50	22.50	22.50	22.50	0
2024-05-03	22.50	22.50	22.50	22.50	66,464
2024-05-02	23.00	23.00	22.50	22.50	171,455
2024-05-01	23.00	23.00	23.00	23.00	10,000
2024-04-30	23.00	23.00	23.00	23.00	96,505
2024-04-29	23.00	23.00	23.00	23.00	52,684
2024-04-26	23.00	23.00	23.00	23.00	28,000
2024-04-25	23.00	23.00	23.00	23.00	1,554
2024-04-24	23.00	23.00	23.00	23.00	0
2024-04-23	23.00	23.00	23.00	23.00	23,029
2024-04-22	23.00	23.00	23.00	23.00	14,258
2024-04-19	23.00	23.00	23.00	23.00	73,961
2024-04-18	23.00	23.00	22.50	23.00	109,922
2024-04-17	22.50	22.50	22.50	22.50	25,399
2024-04-16	22.50	22.50	22.50	22.50	168,442
2024-04-15	22.50	22.50	22.50	22.50	50,600
2024-04-12	23.00	23.00	22.50	22.50	33,373
2024-04-11	22.50	22.50	22.50	22.50	87,396
2024-04-10	22.50	22.50	22.50	22.50	48,015
2024-04-09	23.00	23.00	22.50	22.50	132,577
2024-04-08	22.50	22.50	22.50	22.50	143,001
2024-04-05	22.50	22.50	22.50	22.50	155,453
2024-04-04	22.50	22.50	22.50	22.50	19,357
2024-04-03	21.00	22.50	21.00	22.50	320,990
2024-04-02	21.00	21.00	21.00	21.00	72,173
2024-04-01	21.50	21.50	21.50	21.50	0
2024-03-29	21.50	21.50	21.50	21.50	0
2024-03-28	21.50	21.50	21.50	21.50	110,078
2024-03-27	18.50	22.25	18.50	21.75	372,320
2024-03-26	18.00	18.50	17.50	18.50	518,515
2024-03-25	18.00	18.00	18.00	18.00	15,489
2024-03-22	18.00	18.00	18.00	18.00	41,299
2024-03-21	17.50	18.00	17.50	18.00	119,454
2024-03-20	17.50	17.50	17.50	17.50	7,694
2024-03-19	18.00	18.00	17.50	17.50	33,607
2024-03-18	18.00	18.00	18.00	18.00	98,311
2024-03-15	18.00	18.00	17.75	18.00	80,656
2024-03-14	20.00	20.00	17.75	17.75	153,765
2024-03-13	20.50	20.50	20.00	20.00	25,886
2024-03-12	21.25	21.25	20.50	20.50	71,472
2024-03-11	22.50	21.50	20.75	21.25	218,378
2024-03-08	22.50	22.50	22.50	22.50	20,162
2024-03-07	22.50	22.50	22.50	22.50	2,688
2024-03-06	23.00	23.00	22.50	22.50	12,119
2024-03-05	23.00	23.00	23.00	23.00	0
2024-03-04	23.00	23.00	23.00	23.00	100,911
2024-03-01	23.00	23.00	23.00	23.00	11,911
2024-02-29	23.00	23.00	23.00	23.00	3,606
2024-02-28	23.00	23.00	23.00	23.00	1,746
2024-02-27	23.00	23.00	23.00	23.00	13,723
2024-02-26	23.00	23.00	23.00	23.00	12,334
2024-02-23	23.00	23.00	23.00	23.00	6,235
2024-02-22	23.00	23.00	23.00	23.00	48,545
2024-02-21	23.00	23.00	23.00	23.00	1,990
2024-02-20	22.50	22.50	22.50	22.50	394,910
2024-02-19	23.00	23.00	22.50	22.50	150,415
2024-02-16	23.00	23.00	23.00	23.00	13,776
2024-02-15	23.50	23.50	23.00	23.00	16,794
2024-02-14	24.00	24.00	24.00	24.00	15,072
2024-02-13	24.00	24.00	24.00	24.00	4,869
2024-02-12	24.00	24.00	24.00	24.00	312,344
2024-02-09	24.00	24.00	24.00	24.00	14,053
2024-02-08	24.00	24.00	24.00	24.00	45,295
2024-02-07	24.00	24.00	24.00	24.00	17,275
2024-02-06	24.00	24.00	24.00	24.00	664,908
2024-02-05	23.50	24.00	24.00	24.00	74,511
2024-02-02	23.50	23.50	23.50	23.50	4,586
2024-02-01	23.50	23.50	23.50	23.50	2,190
2024-01-31	23.25	23.50	23.25	23.50	66,186
2024-01-30	24.00	24.00	23.00	23.00	232,804
2024-01-29	25.00	25.00	24.00	24.00	137,235
2024-01-26	25.00	25.00	25.00	25.00	6,562
2024-01-25	25.00	25.00	25.00	25.00	13,466
2024-01-24	25.00	25.00	25.00	25.00	17,984
2024-01-23	25.00	25.00	25.00	25.00	34,838
2024-01-22	25.00	25.00	25.00	25.00	1,150
2024-01-19	25.00	25.00	25.00	25.00	2,190
2024-01-18	25.50	25.50	25.00	25.00	101,070
2024-01-17	24.50	25.50	24.50	25.50	346,608
2024-01-16	23.50	23.50	23.50	23.50	12,514
2024-01-15	23.50	23.50	23.50	23.50	16,584
2024-01-12	23.50	23.50	23.50	23.50	29,404
2024-01-11	23.50	23.50	23.50	23.50	78,144
2024-01-10	24.00	24.00	23.25	23.50	32,622
2024-01-09	22.75	23.25	22.75	23.25	56,765
2024-01-08	22.75	22.75	22.75	22.75	83,064
2024-01-05	22.50	22.75	22.50	22.75	18,053
2024-01-04	22.50	22.50	22.50	22.50	31,597
2024-01-03	22.00	22.50	22.00	22.50	61,930
2024-01-02	22.00	22.00	21.75	22.00	1,911
2024-01-01	21.75	21.75	21.75	21.75	0
2023-12-29	21.75	21.75	21.75	21.75	3,291
2023-12-28	21.75	21.75	21.75	21.75	16,000
2023-12-27	21.75	21.75	21.50	21.75	35,908
2023-12-26	21.50	21.50	21.50	21.50	0
2023-12-25	21.50	21.50	21.50	21.50	0
2023-12-22	19.50	21.50	19.50	21.50	232,119
2023-12-21	19.50	19.50	19.50	19.50	114,859
2023-12-20	19.00	19.50	19.00	19.50	195,619
2023-12-19	18.75	18.75	18.75	18.75	188,793
2023-12-18	18.75	19.20	18.75	19.20	82,014
2023-12-15	18.75	18.75	18.75	18.75	5,003
2023-12-14	18.50	18.75	18.50	18.75	156,489
2023-12-13	18.50	18.50	18.50	18.50	67,869
2023-12-12	18.50	18.50	18.50	18.50	0
2023-12-11	18.50	18.50	18.50	18.50	46,334
2023-12-08	19.00	19.00	18.50	18.50	136,488
2023-12-07	19.00	19.00	19.00	19.00	2,142
2023-12-06	19.00	19.00	19.00	19.00	39,606
2023-12-05	19.00	19.00	19.00	19.00	3,649
2023-12-04	19.00	19.00	19.00	19.00	56,696
2023-12-01	19.00	19.00	19.00	19.00	50,846
2023-11-30	19.00	19.00	19.00	19.00	29,263
2023-11-29	19.00	19.00	19.00	19.00	37,358
2023-11-28	19.00	19.00	19.00	19.00	31,513
2023-11-27	18.25	19.00	18.00	19.00	331,903
2023-11-24	16.50	17.75	16.50	17.75	383,007
2023-11-23	16.50	16.50	16.50	16.50	38,903
2023-11-22	16.50	17.50	16.50	16.50	209,736
2023-11-21	16.00	16.50	16.00	16.50	100,734
2023-11-20	15.50	16.00	15.50	16.00	167,708
2023-11-17	15.50	15.50	15.50	15.50	51,277
2023-11-16	15.50	15.50	15.50	15.50	51,906
2023-11-15	15.50	15.50	15.50	15.50	40,806
2023-11-14	14.50	15.50	15.50	15.50	204,768
2023-11-13	13.50	14.50	13.50	14.50	132,351
2023-11-10	13.50	13.50	13.25	13.50	274,392
2023-11-09	13.50	13.50	13.25	13.25	47,058
2023-11-08	12.00	13.25	12.00	13.25	236,841
2023-11-07	11.75	12.25	11.75	12.25	45,368
2023-11-06	12.50	12.50	11.75	11.75	260,745
2023-11-03	11.50	11.75	11.50	11.75	355,623
2023-11-02	11.25	11.50	11.25	11.50	12,209
2023-11-01	11.25	11.25	11.25	11.25	356,250
2023-10-31	10.50	11.25	10.50	11.00	916,021
2023-10-30	10.75	10.75	10.50	11.25	945,127
2023-10-27	12.75	12.75	11.25	11.25	1,420,267
2023-10-26	12.25	12.75	12.25	12.75	305,089
2023-10-25	11.50	12.25	11.00	12.25	511,679
2023-10-24	14.00	14.00	11.50	11.50	462,514
2023-10-23	22.50	14.50	14.00	14.00	2,135,776
2023-10-20	33.50	34.00	33.50	34.00	43,927
2023-10-19	32.00	33.50	32.00	32.50	17,157
2023-10-18	32.50	32.50	32.50	32.50	21,461
2023-10-17	32.00	32.50	32.00	32.50	35,331
2023-10-16	32.00	32.00	32.00	32.00	6,094
2023-10-13	32.00	32.00	32.00	32.00	6,666
2023-10-12	32.00	32.00	32.00	32.00	15,556
2023-10-11	32.50	32.50	32.00	32.00	69,466
2023-10-10	32.50	32.50	32.00	32.50	47,762
2023-10-09	36.00	36.00	32.50	32.50	109,822
2023-10-06	36.00	36.00	36.00	36.00	22,190
2023-10-05	36.50	36.50	36.00	36.00	2,853
2023-10-04	36.50	36.50	36.50	36.50	10,512
2023-10-03	37.00	37.00	36.00	36.50	44,260
2023-10-02	37.50	37.50	37.00	37.00	26,771
2023-09-29	39.00	39.00	37.50	37.50	30,387
2023-09-28	39.00	39.00	39.00	39.00	36,063
2023-09-27	41.00	41.00	39.00	39.00	59,389
2023-09-26	38.00	41.00	38.00	41.00	112,390
2023-09-25	39.00	41.50	39.00	41.00	54,879
2023-09-22	39.00	39.00	39.00	39.00	19,304
2023-09-21	39.00	39.00	39.00	39.00	8,118
2023-09-20	39.50	39.50	39.00	39.00	18,864
2023-09-19	41.00	41.00	39.50	39.50	27,752
2023-09-18	41.50	41.50	41.00	41.00	13,734
2023-09-15	41.50	41.50	41.50	41.50	4,405
2023-09-14	42.00	42.00	41.50	41.50	30,182
2023-09-13	42.00	42.00	42.00	42.00	114,709
2023-09-12	42.00	42.00	42.00	42.00	41,494
2023-09-11	42.00	42.00	42.00	42.00	4,671
2023-09-08	41.00	42.00	41.00	42.00	39,718
2023-09-07	41.00	41.00	41.00	41.00	9,321
2023-09-06	41.00	41.00	41.00	41.00	1,437
2023-09-05	41.50	41.50	41.00	41.00	10,557
2023-09-04	41.50	41.50	41.50	41.50	14,627
2023-09-01	41.50	41.50	41.50	41.50	34,900
2023-08-31	41.50	41.50	41.50	41.50	31,372
2023-08-30	41.50	41.50	41.50	41.50	0
2023-08-29	41.50	41.50	41.50	41.50	8,888
2023-08-28	41.50	41.50	41.50	41.50	0
2023-08-25	43.50	43.50	41.50	41.50	64,034
2023-08-24	42.00	43.50	42.00	43.50	50,483
2023-08-23	38.50	42.00	38.50	42.00	58,441
2023-08-22	38.50	38.50	38.50	38.50	738
2023-08-21	38.50	38.50	38.50	38.50	36,849
2023-08-18	38.50	38.50	38.50	38.50	17,277
2023-08-17	38.50	38.50	38.50	38.50	4,637
2023-08-16	39.00	39.00	38.50	38.50	41,163
2023-08-15	39.00	39.00	39.00	39.00	2,374
2023-08-14	39.00	39.00	39.00	39.00	36,626
2023-08-11	39.00	39.00	39.00	39.00	54,629
2023-08-10	39.00	39.00	39.00	39.00	17,813
2023-08-09	39.00	39.00	39.00	39.00	19,301
2023-08-08	39.00	39.00	39.00	39.00	112,595
2023-08-07	39.00	39.00	39.00	39.00	39,088
2023-08-04	40.00	40.50	39.00	39.00	78,113
2023-08-03	41.00	41.00	39.50	39.50	125,034
2023-08-02	41.00	41.00	41.00	41.00	41,775
2023-08-01	41.25	42.00	41.00	41.00	292,593
2023-07-31	42.00	42.00	41.00	41.25	206,219
2023-07-28	42.00	44.00	42.00	43.00	98,689
2023-07-27	40.00	42.50	38.50	42.00	243,345
2023-07-26	44.00	44.00	44.00	44.00	12,116
2023-07-25	44.50	44.50	44.00	44.00	42,361
2023-07-24	44.50	44.50	44.50	44.50	37,665
2023-07-21	46.00	46.00	44.50	44.50	30,621
2023-07-20	46.00	46.00	46.00	46.00	51,968
2023-07-19	46.00	46.00	46.00	46.00	9,202
2023-07-18	46.00	46.00	46.00	46.00	3,950
2023-07-17	46.00	46.00	46.00	46.00	11,465
2023-07-14	46.00	46.00	46.00	46.00	2,042
2023-07-13	46.50	46.50	46.00	46.00	15,913
2023-07-12	48.50	48.50	46.50	46.50	45,321
2023-07-11	45.50	48.50	45.50	48.50	66,498
2023-07-10	45.00	45.50	45.00	45.50	9,229
2023-07-07	45.00	45.00	44.50	45.00	44,904
2023-07-06	45.00	45.00	45.00	45.00	38,307
2023-07-05	45.00	45.00	45.00	45.00	47,024
2023-07-04	45.00	43.80	43.80	43.80	5,650
2023-07-03	45.00	45.00	45.00	45.00	15,922
2023-06-30	45.00	45.00	45.00	45.00	14,108
2023-06-29	45.00	45.00	45.00	45.00	4,489
2023-06-28	46.00	46.00	45.00	45.00	28,130
2023-06-27	48.50	48.50	46.00	46.00	74,297
2023-06-26	48.50	48.50	48.50	48.50	4,026
2023-06-23	50.00	50.00	48.50	48.50	41,290
2023-06-22	50.00	50.00	50.00	50.00	9,626
2023-06-21	50.00	50.00	50.00	50.00	7,112
2023-06-20	50.00	50.00	50.00	50.00	10,688
2023-06-19	50.00	50.00	50.00	50.00	92,013
2023-06-16	50.00	50.00	50.00	50.00	2,984
2023-06-15	50.00	50.00	50.00	50.00	159,097
2023-06-14	50.00	50.00	50.00	50.00	31,504
2023-06-13	50.00	50.00	50.00	50.00	5,888
2023-06-12	50.00	50.00	50.00	50.00	110,651
2023-06-09	50.00	50.00	50.00	50.00	160,998
2023-06-08	50.00	50.00	50.00	50.00	28,263
2023-06-07	50.00	50.00	50.00	50.00	14,877
2023-06-06	50.00	50.00	50.00	50.00	18,458
2023-06-05	50.00	50.00	50.00	50.00	26,457
2023-06-02	50.00	50.00	50.00	50.00	33,021
2023-06-01	50.00	50.00	50.00	50.00	13,454
2023-05-31	50.00	50.00	50.00	50.00	16,217
2023-05-30	50.50	50.50	50.00	50.00	4,415
2023-05-29	50.50	50.50	50.50	50.50	0
2023-05-26	50.50	50.50	50.50	50.50	11,400
2023-05-25	50.50	50.50	50.50	50.50	22,886
2023-05-24	50.50	50.50	50.00	50.50	1,811
2023-05-23	50.50	50.50	50.50	50.50	1,197
2023-05-22	50.50	50.50	50.50	50.50	4,251
2023-05-19	50.50	50.50	50.50	50.50	15,261
2023-05-18	51.00	51.00	50.50	50.50	12,599
2023-05-17	51.00	51.00	51.00	51.00	7,676
2023-05-16	51.00	51.00	51.00	51.00	19,543
2023-05-15	51.00	51.00	51.00	51.00	29,915
2023-05-12	50.50	51.00	50.50	51.00	22,682
2023-05-11	51.00	51.00	50.50	50.50	18,662
2023-05-10	51.50	51.50	51.00	51.00	27,400
2023-05-09	51.50	51.50	51.50	51.50	983
2023-05-08	51.50	51.50	51.50	51.50	0
2023-05-05	50.50	51.50	50.50	51.50	89,100
2023-05-04	49.50	50.50	49.50	50.50	38,420
2023-05-03	49.50	49.50	49.50	49.50	25,135
2023-05-02	49.50	49.50	49.50	49.50	8,900
2023-05-01	49.50	49.50	49.50	49.50	0
2023-04-28	49.50	49.50	49.50	49.50	5,941
2023-04-27	49.00	49.50	49.00	49.50	11,196
2023-04-26	49.00	49.00	49.00	49.00	7,692
2023-04-25	49.00	49.00	49.00	49.00	12,618
2023-04-24	49.00	49.00	49.00	49.00	49,602
2023-04-21	49.00	49.00	49.00	49.00	16,293
2023-04-20	49.00	49.00	49.00	49.00	10,336
2023-04-19	49.00	49.00	49.00	49.00	20,568
2023-04-18	49.00	49.00	49.00	49.00	71,073
2023-04-17	49.00	49.00	49.00	49.00	134,626
2023-04-14	49.50	49.50	49.00	49.00	41,815
2023-04-13	50.00	50.00	50.00	50.00	8,737
2023-04-12	50.00	50.00	50.00	50.00	10,674
2023-04-11	50.50	50.50	50.00	50.00	37,319
2023-04-10	50.50	50.50	50.50	50.50	0
2023-04-07	50.50	50.50	50.50	50.50	0
2023-04-06	50.00	51.00	50.00	50.50	54,756
2023-04-05	51.50	51.50	49.50	50.00	176,756
2023-04-04	52.00	52.00	51.50	51.50	28,369
2023-04-03	51.50	52.00	51.50	52.00	97,603
2023-03-31	54.00	54.00	51.50	51.50	104,639
2023-03-30	54.50	55.00	54.00	54.00	86,135
2023-03-29	55.00	55.50	55.00	55.00	135,268
2023-03-28	54.00	55.00	54.00	55.00	162,056
2023-03-27	53.00	53.00	53.00	53.00	48,624
2023-03-24	53.00	53.00	53.00	53.00	1,420
2023-03-23	53.00	53.00	53.00	53.00	15,649
2023-03-22	53.00	53.50	53.00	53.00	47,075
2023-03-21	53.00	53.00	53.00	53.00	12,420
2023-03-20	53.00	53.00	53.00	53.00	155,381
2023-03-17	53.50	53.50	53.00	53.00	15,136
2023-03-16	53.50	53.50	53.00	53.00	76,412
2023-03-15	55.50	55.50	53.50	53.00	39,843
2023-03-14	55.50	55.50	55.50	55.50	6,601
2023-03-13	57.00	57.00	55.50	55.50	63,530
2023-03-10	57.50	57.50	56.00	57.50	341,858
2023-03-09	58.00	58.00	57.50	57.50	88,085
2023-03-08	56.50	58.50	56.50	58.00	83,290
2023-03-07	54.50	56.50	54.50	56.50	57,961
2023-03-06	54.00	54.50	54.00	54.50	52,627
2023-03-03	54.00	54.00	54.00	54.00	6,100
2023-03-02	54.00	54.00	53.50	53.50	17,901
2023-03-01	54.00	54.00	54.00	54.00	3,980
2023-02-28	53.50	54.00	53.50	54.00	46,020
2023-02-27	56.00	56.00	53.50	53.50	93,517
2023-02-24	56.00	56.00	56.00	56.00	22,500
2023-02-23	52.00	56.00	52.00	56.00	157,973
2023-02-22	52.00	52.00	52.00	52.00	4,312
2023-02-21	52.00	52.00	52.00	52.00	40,392
2023-02-20	52.00	52.00	52.00	52.00	205,937
2023-02-17	52.00	52.00	52.00	52.00	174,662
2023-02-16	52.50	52.50	52.50	52.50	14,142
2023-02-15	53.50	53.50	52.50	52.50	28,214
2023-02-14	53.50	53.50	53.50	53.50	50,981
2023-02-13	54.00	54.00	53.50	53.50	26,891
2023-02-10	54.00	54.00	54.00	54.00	48,773
2023-02-09	53.00	54.00	53.00	54.00	53,689
2023-02-08	51.00	53.00	51.00	53.00	48,568
2023-02-07	51.00	51.00	51.00	51.00	22,067
2023-02-06	51.00	51.00	51.00	51.00	13,755
2023-02-03	51.00	51.00	51.00	51.00	107,124
2023-02-02	50.50	51.00	50.50	51.00	21,989
2023-02-01	50.50	50.50	50.50	50.50	108,847
2023-01-31	50.50	50.50	50.50	50.50	14,571
2023-01-30	51.50	51.50	50.50	50.50	48,967
2023-01-27	51.50	51.50	51.50	51.50	8,576
2023-01-26	51.50	51.50	51.50	51.50	72,610
2023-01-25	55.00	55.00	51.50	51.50	91,535
2023-01-24	55.00	55.00	55.00	55.00	103,312
2023-01-23	54.00	55.00	54.00	55.00	109,524
2023-01-20	54.00	54.00	54.00	54.00	117,073
2023-01-19	54.00	54.00	54.00	54.00	6,696
2023-01-18	55.50	55.50	53.00	54.00	51,596
2023-01-17	55.00	55.50	55.00	55.50	460,246
2023-01-16	54.50	55.00	54.50	55.00	11,273
2023-01-13	51.50	56.50	51.50	54.50	148,775
2023-01-12	46.00	51.50	46.00	51.50	122,944
2023-01-11	45.00	45.00	45.00	45.00	1,704
2023-01-10	45.00	45.00	45.00	45.00	7,098
2023-01-09	45.00	45.00	45.00	45.00	3,550
2023-01-06	44.50	45.00	44.50	45.00	126,736
2023-01-05	44.50	44.50	44.50	44.50	27,327
2023-01-04	44.50	44.50	44.50	44.50	2,429
2023-01-03	44.00	44.50	44.00	44.50	43,325
2023-01-02	44.00	44.00	44.00	44.00	0
2022-12-30	44.00	44.00	44.00	44.00	0
2022-12-29	44.00	44.00	44.00	44.00	17,172
2022-12-28	44.00	44.00	44.00	44.00	11,762
2022-12-27	44.00	44.00	44.00	44.00	0
2022-12-26	44.00	44.00	44.00	44.00	0
2022-12-23	44.00	44.00	44.00	44.00	17,878
2022-12-22	44.00	44.00	44.00	44.00	14,358
2022-12-21	45.50	45.50	44.00	44.00	61,743
2022-12-20	45.00	45.00	45.00	45.00	222,077
2022-12-19	44.50	45.00	44.50	45.00	17,143
2022-12-16	44.50	45.00	44.50	45.00	15,138
2022-12-15	45.00	45.00	45.00	45.00	3,070
2022-12-14	45.00	45.00	45.00	45.00	13,748
2022-12-13	45.50	45.50	45.00	45.00	57,841
2022-12-12	48.00	48.00	45.50	45.50	11,060
2022-12-09	48.00	48.00	47.00	47.00	6,744
2022-12-08	47.00	47.00	47.00	47.00	31,940
2022-12-07	48.00	48.00	47.00	47.00	17,859
2022-12-06	48.00	48.00	48.00	48.00	1,239
2022-12-05	48.00	48.00	48.00	48.00	9,854
2022-12-02	48.00	48.00	48.00	48.00	8,859
2022-12-01	49.00	49.00	48.00	48.00	55,279
2022-11-30	49.00	49.00	49.00	49.00	40,628
2022-11-29	49.00	49.00	49.00	49.00	15,361
2022-11-28	49.00	49.00	49.00	49.00	3,203
2022-11-25	49.00	49.00	49.00	49.00	16,748
2022-11-24	49.00	49.00	49.00	49.00	18,173
2022-11-23	50.50	50.50	49.00	49.00	51,297
2022-11-22	47.00	50.50	47.00	50.50	130,608
2022-11-21	46.50	47.00	46.50	47.00	181,706
2022-11-18	46.50	46.50	46.50	46.50	1,366
2022-11-17	46.50	46.50	46.50	46.50	2,493
2022-11-16	46.50	46.50	46.50	46.50	2,417
2022-11-15	46.50	46.50	46.50	46.50	14,341
2022-11-14	46.50	46.50	46.50	46.50	43,906
2022-11-11	46.50	46.50	46.50	46.50	74,233
2022-11-10	46.50	46.50	46.50	46.50	41,512
2022-11-09	46.50	46.50	46.50	46.50	46,837
2022-11-08	46.50	46.50	46.50	46.50	113,665
2022-11-07	46.50	46.50	46.50	46.50	124,325
2022-11-04	46.50	46.50	46.50	46.50	23,449
2022-11-03	46.50	46.50	46.50	46.50	6,227
2022-11-02	46.00	46.50	46.00	46.50	3,444
2022-11-01	45.50	46.00	45.50	46.00	4,843
2022-10-31	44.50	45.50	44.50	45.50	24,215
2022-10-28	44.50	44.50	44.50	44.50	354,778
2022-10-27	44.50	44.50	44.50	44.50	23,636
2022-10-26	44.00	44.50	44.00	44.50	27,097
2022-10-25	43.50	44.00	43.50	44.00	24,793
2022-10-24	43.50	43.50	43.50	43.50	14,609
2022-10-21	43.50	43.50	43.50	43.50	2,766
2022-10-20	44.00	44.00	43.50	43.50	1,169
2022-10-19	44.00	44.00	43.50	43.50	47,535
2022-10-18	43.00	43.50	43.00	43.50	37,381
2022-10-17	43.00	43.00	43.00	43.00	24,012
2022-10-14	42.00	43.00	42.00	43.00	146,442
2022-10-13	44.00	44.00	42.00	42.00	40,020
2022-10-12	44.00	44.00	43.50	44.00	21,398
2022-10-11	44.00	44.00	44.00	44.00	5,673
2022-10-10	44.50	44.50	43.00	44.00	32,459
2022-10-07	44.50	44.50	44.50	44.50	10,555
2022-10-06	44.50	44.50	44.50	44.50	71,249
2022-10-05	44.00	44.50	44.00	44.50	44,835
2022-10-04	42.00	44.00	42.00	44.00	92,843
2022-10-03	44.00	44.00	42.00	42.00	84,065
2022-09-30	44.50	45.00	44.00	44.00	27,884
2022-09-29	48.00	48.00	45.00	45.00	97,378
2022-09-28	48.00	48.00	47.00	48.00	34,844
2022-09-27	49.00	49.00	48.00	48.00	65,539
2022-09-26	49.00	49.00	49.00	49.00	18,566
2022-09-23	49.00	50.00	48.00	49.00	35,927
2022-09-22	49.00	49.00	49.00	49.00	19,009
2022-09-21	49.00	49.50	49.00	49.50	66,338
2022-09-20	51.50	51.50	49.00	49.00	107,629
2022-09-19	52.50	52.50	52.50	52.50	0
2022-09-16	53.00	53.00	52.50	52.50	85,133
2022-09-15	53.50	53.50	52.00	53.00	31,614
2022-09-14	53.50	53.50	52.00	53.50	36,652
2022-09-13	53.50	53.50	52.00	53.50	28,539
2022-09-12	53.50	53.50	52.00	53.50	37,119
2022-09-09	54.00	54.00	52.00	53.00	76,813
2022-09-08	54.50	54.50	53.00	53.50	17,270
2022-09-07	56.00	56.00	54.50	54.50	21,020
2022-09-06	56.00	56.00	55.00	56.00	1,974
2022-09-05	56.50	56.50	55.00	56.00	16,434
2022-09-02	56.50	56.50	55.00	56.00	5,808
2022-09-01	56.00	56.00	56.00	56.00	46,143
2022-08-31	56.00	56.00	56.00	56.00	11,409
2022-08-30	59.50	59.50	56.00	56.00	177,278
2022-08-29	59.50	59.50	59.50	59.50	0
2022-08-26	59.50	59.50	59.50	59.50	15,765
2022-08-25	59.00	59.50	59.00	59.50	342,393
2022-08-24	59.00	59.00	59.00	59.00	92,212
2022-08-23	59.00	59.00	59.00	59.00	432
2022-08-22	59.50	59.50	58.00	59.00	102,314
2022-08-19	59.50	59.50	58.00	59.00	53,998
2022-08-18	59.00	59.00	59.00	59.00	63,767
2022-08-17	59.00	59.00	59.00	59.00	246,453
2022-08-16	59.00	59.00	59.00	59.00	68,850
2022-08-15	60.50	60.50	59.00	59.00	87,357
2022-08-12	61.00	61.00	60.00	60.50	72,237
2022-08-11	61.00	61.00	60.00	61.00	49,621
2022-08-10	63.00	63.00	61.00	61.00	124,660
2022-08-09	60.50	63.50	61.00	63.00	128,580
2022-08-08	60.00	60.50	60.00	60.50	17,049
2022-08-05	60.00	60.00	60.00	60.00	57,462
2022-08-04	60.00	60.00	60.00	60.00	47,800
2022-08-03	60.00	60.00	60.00	60.00	16,993
2022-08-02	57.50	60.00	57.50	60.00	66,776
2022-08-01	56.50	57.50	55.00	57.50	26,990
2022-07-29	56.50	56.50	56.50	56.50	24,091
2022-07-28	56.50	56.50	55.00	56.50	5,075
2022-07-27	56.50	56.50	55.00	56.50	7,072
2022-07-26	56.50	56.50	55.00	56.50	608
2022-07-25	56.50	56.50	55.00	56.50	14,920
2022-07-22	56.50	56.50	55.00	56.50	50,994
2022-07-21	56.50	56.50	55.00	56.50	8,298
2022-07-20	56.50	56.50	55.00	56.50	6,542
2022-07-19	56.50	56.50	56.50	56.50	39,680
2022-07-18	56.50	56.50	56.50	56.50	99,329
2022-07-15	56.50	56.50	56.50	56.50	3,596
2022-07-14	56.00	56.50	56.00	56.50	56,657
2022-07-13	57.00	56.00	56.00	56.00	138,202
2022-07-12	56.50	56.00	56.00	56.00	79,438
2022-07-11	56.50	56.50	55.00	56.50	101,906
2022-07-08	56.00	56.50	54.00	56.50	13,661
2022-07-07	56.00	56.50	54.00	56.00	97,040
2022-07-06	56.00	56.00	54.00	56.00	6,970
2022-07-05	54.00	56.00	53.00	56.00	57,503
2022-07-04	54.00	54.00	53.00	54.00	23,665
2022-07-01	54.00	54.00	53.00	54.00	12,258
2022-06-30	54.00	54.00	53.00	54.00	1,635
2022-06-29	54.00	54.00	53.00	54.00	34,882
2022-06-28	54.00	54.00	53.00	54.00	29,025
2022-06-27	55.00	55.00	53.00	54.00	21,224
2022-06-24	55.00	55.00	55.00	55.00	744
2022-06-23	55.00	55.00	55.00	55.00	26,088
2022-06-22	55.00	55.00	55.00	55.00	14,814
2022-06-21	59.00	59.00	54.00	55.00	133,775
2022-06-20	61.50	61.50	59.00	59.00	44,778
2022-06-17	62.00	62.00	61.50	61.50	5,148
2022-06-16	63.50	63.50	61.00	62.00	97,179
2022-06-15	63.50	63.50	63.50	63.50	28,807
2022-06-14	63.50	63.50	63.50	63.50	90,255
2022-06-13	64.00	64.00	63.00	63.50	52,675
2022-06-10	68.50	68.50	64.00	64.00	140,672
2022-06-09	68.50	68.50	67.00	68.50	49,645
2022-06-08	68.00	68.50	67.00	68.50	135,014
2022-06-07	63.50	68.50	62.00	68.00	103,817
2022-06-06	63.50	63.50	62.00	63.50	12,274
2022-06-03	63.50	63.50	63.50	63.50	0
2022-06-02	63.50	63.50	63.50	63.50	0
2022-06-01	63.50	63.50	62.00	63.50	9,110
2022-05-31	63.50	63.50	62.00	63.50	67,730
2022-05-30	64.00	64.00	63.00	63.50	68,155
2022-05-27	64.00	64.00	63.00	64.00	14,921
2022-05-26	64.00	64.00	63.00	64.00	1,224
2022-05-25	63.50	64.00	62.00	64.00	14,718
2022-05-24	63.00	63.50	61.00	63.50	4,918
2022-05-23	62.00	63.00	60.00	63.00	57,679
2022-05-20	61.00	62.00	60.00	62.00	43,618
2022-05-19	61.00	61.00	60.00	61.00	81,906
2022-05-18	57.50	61.00	57.00	61.00	54,376
2022-05-17	56.50	57.50	56.50	57.50	84,045
2022-05-16	56.50	56.50	55.00	56.50	67,175
2022-05-13	51.50	56.00	51.50	56.00	232,244
2022-05-12	51.50	51.50	50.00	51.50	69,383
2022-05-11	53.00	53.00	51.00	51.50	50,746
2022-05-10	53.50	53.50	52.00	53.00	30,396
2022-05-09	56.50	56.50	53.50	53.50	61,684
2022-05-06	57.50	57.50	55.00	57.00	27,011
2022-05-05	57.50	57.50	55.00	57.50	18,637
2022-05-04	58.00	58.00	56.00	57.50	34,084
2022-05-03	58.00	58.50	57.00	58.00	29,035
2022-05-02	58.50	58.50	58.50	58.50	0
2022-04-29	58.50	58.50	57.00	58.50	14,042
2022-04-28	58.50	58.50	57.00	58.50	37,752
2022-04-27	58.50	58.50	57.00	58.50	6,218
2022-04-26	61.50	61.50	57.00	58.50	54,335
2022-04-25	61.50	61.50	60.50	61.50	57,805
2022-04-22	63.00	63.00	61.50	61.50	36,431
2022-04-21	63.00	63.00	63.00	63.00	38,218
2022-04-20	63.00	63.00	63.00	63.00	31,632
2022-04-19	65.50	65.50	63.00	63.00	68,880
2022-04-18	65.50	65.50	65.50	65.50	0
2022-04-15	65.50	65.50	65.50	65.50	0
2022-04-14	65.00	65.50	63.00	65.50	26,944
2022-04-13	65.50	65.50	64.00	65.00	66,981
2022-04-12	68.50	68.50	64.00	65.50	98,760
2022-04-11	68.50	69.50	67.00	68.50	106,637
2022-04-08	65.00	70.00	65.00	68.50	213,191
2022-04-07	65.00	65.00	63.00	65.00	35,256
2022-04-06	66.00	66.00	65.00	65.00	82,307
2022-04-05	62.50	66.00	62.50	66.00	184,106
2022-04-04	63.00	65.50	62.50	62.50	359,083
2022-04-01	62.00	63.00	62.00	63.00	63,184
2022-03-31	63.00	63.00	62.00	62.00	78,451
2022-03-30	62.00	63.00	62.00	63.00	174,356
2022-03-29	57.00	63.50	57.00	61.50	487,569
2022-03-28	49.50	54.50	49.50	54.50	128,899
2022-03-25	48.00	49.50	48.00	49.50	75,681
2022-03-24	48.00	48.00	48.00	48.00	34,534
2022-03-23	48.00	49.00	49.00	48.00	26,176
2022-03-22	50.00	50.00	46.50	48.00	170,506
2022-03-21	50.00	50.00	48.00	50.00	40,062
2022-03-18	50.00	50.00	50.00	50.00	73,169
2022-03-17	49.50	50.50	49.50	50.00	29,750
2022-03-16	47.00	49.50	47.00	49.50	96,649
2022-03-15	47.00	47.00	47.00	47.00	103,001
2022-03-14	48.00	48.00	46.50	47.00	55,800
2022-03-11	46.50	46.50	46.00	46.50	45,560
2022-03-10	46.50	46.50	44.00	46.50	169,659
2022-03-09	46.50	46.50	46.50	46.50	94,767
2022-03-08	46.00	46.50	45.00	46.50	122,777
2022-03-07	50.00	50.00	45.50	46.00	93,711
2022-03-04	54.50	54.50	50.00	50.00	87,993
2022-03-03	58.50	58.50	55.00	55.00	67,055
2022-03-02	59.00	59.00	58.50	58.50	11,107
2022-03-01	59.00	59.00	59.00	59.00	36,460
2022-02-28	60.50	60.50	59.00	59.00	160,504
2022-02-25	60.50	60.50	59.00	60.50	44,385
2022-02-24	59.50	60.50	59.50	60.50	49,642
2022-02-23	60.50	60.50	60.50	60.50	12,047
2022-02-22	61.00	61.00	60.50	60.50	43,618
2022-02-21	61.50	61.50	60.00	61.00	59,385
2022-02-18	61.50	61.50	60.00	61.50	2,998
2022-02-17	61.00	61.50	61.00	61.50	32,566
2022-02-16	61.00	61.00	61.00	61.00	50,896
2022-02-15	61.00	61.00	61.00	61.00	673
2022-02-14	61.00	61.00	59.00	61.00	65,120
2022-02-11	61.00	61.00	59.00	61.00	57,772
2022-02-10	59.50	61.00	59.50	61.00	57,126
2022-02-09	58.50	59.50	58.50	59.50	64,522
2022-02-08	58.00	58.50	58.00	58.00	68,838
2022-02-07	58.00	58.00	58.00	58.00	26,682
2022-02-04	58.00	58.40	58.40	58.00	64,973
2022-02-03	58.00	58.00	58.00	58.00	23,616
2022-02-02	56.00	58.00	56.00	58.00	89,406
2022-02-01	55.50	56.00	55.50	56.00	206,423
2022-01-31	55.50	55.50	54.50	55.50	109,122
2022-01-28	55.50	55.50	55.50	55.50	50,351
2022-01-27	54.00	56.00	55.00	55.00	168,248
2022-01-26	56.00	56.00	54.50	54.50	142,162
2022-01-25	56.50	57.00	55.50	56.00	58,926
2022-01-24	61.50	61.50	56.50	56.50	78,385
2022-01-21	62.50	62.00	62.00	62.00	39,208
2022-01-20	62.50	62.50	62.50	62.50	79,060
2022-01-19	70.50	65.50	62.00	62.50	366,362
2022-01-18	70.00	70.00	70.00	70.00	30,417
2022-01-17	69.50	70.00	69.50	70.00	121,318
2022-01-14	69.00	69.50	67.00	69.50	419,527
2022-01-13	69.00	69.00	69.00	69.00	183,153
2022-01-12	68.00	69.00	68.00	69.00	55,902
2022-01-11	68.00	68.00	68.00	68.00	41,781
2022-01-10	64.00	68.00	64.00	68.00	123,373
2022-01-07	63.50	64.00	63.50	64.00	259,746
2022-01-06	63.50	63.50	63.50	63.50	136,659
2022-01-05	63.50	63.50	63.50	63.50	30,126
2022-01-04	63.50	63.50	63.50	63.50	67,725
2022-01-03	63.50	63.50	63.50	63.50	0
2021-12-31	63.50	63.50	63.50	63.50	75
2021-12-30	62.50	63.50	61.00	63.50	146,419
2021-12-29	62.50	62.50	61.00	62.50	28,267
2021-12-28	62.50	62.50	62.50	62.50	0
2021-12-27	62.50	62.50	62.50	62.50	0
2021-12-24	61.50	62.50	61.50	62.50	29,338
2021-12-23	62.50	62.50	61.50	61.50	42,736
2021-12-22	62.50	62.50	62.50	62.50	147,662
2021-12-21	62.50	62.50	62.50	62.50	53,674
2021-12-20	64.00	64.00	62.50	62.50	120,997
2021-12-17	67.50	67.50	64.00	64.00	267,890
2021-12-16	68.00	68.00	67.50	67.50	38,249
2021-12-15	68.00	68.00	68.00	68.00	4,834
2021-12-14	68.00	68.00	68.00	68.00	172,321
2021-12-13	67.50	68.00	67.50	68.00	47,806
2021-12-10	67.50	67.50	67.50	67.50	8,647
2021-12-09	67.50	67.50	67.50	67.50	9,026
2021-12-08	68.00	68.00	67.50	67.50	57,966
2021-12-07	68.00	68.00	68.00	68.00	41,101
2021-12-06	67.00	68.00	67.00	68.00	82,542
2021-12-03	67.50	67.50	66.00	67.00	12,096
2021-12-02	67.50	67.50	66.00	67.00	12,907
2021-12-01	67.50	67.50	67.00	67.00	42,700
2021-11-30	67.50	67.50	67.50	67.50	17,687
2021-11-29	67.50	67.50	65.60	67.50	11,587
2021-11-26	68.50	68.50	67.00	67.50	50,060
2021-11-25	66.50	68.50	66.50	68.50	668,105
2021-11-24	66.50	66.50	66.50	66.50	21,433
2021-11-23	66.50	66.50	66.50	66.50	68,803
2021-11-22	66.50	66.50	66.50	66.50	21,681
2021-11-19	66.00	66.40	66.40	66.40	179,669
2021-11-18	68.50	68.50	66.00	66.00	412,249
2021-11-17	69.00	69.00	68.50	68.50	35,130
2021-11-16	69.00	69.00	69.00	69.00	20,020
2021-11-15	70.00	70.00	69.00	69.00	199,700
2021-11-12	70.00	70.00	70.00	70.00	34,310
2021-11-11	70.00	70.00	68.00	70.00	12,631
2021-11-10	69.00	70.00	69.00	70.00	29,560
2021-11-09	69.00	69.00	69.00	69.00	20,458
2021-11-08	69.00	69.00	69.00	69.00	45,249
2021-11-05	69.00	69.00	68.00	69.00	54,496
2021-11-04	69.50	69.50	69.00	69.00	47,359
2021-11-03	70.50	70.50	69.50	69.50	61,132
2021-11-02	70.50	70.50	70.50	70.50	7,680
2021-11-01	70.50	70.50	70.50	70.50	35,415
2021-10-29	70.50	70.50	70.50	70.50	49,553
2021-10-28	70.50	70.50	70.50	70.50	24,481
2021-10-27	70.50	70.50	70.50	70.50	15,610
2021-10-26	70.50	70.50	70.50	70.50	23,084
2021-10-25	71.00	71.00	70.50	70.50	36,827
2021-10-22	69.50	71.00	69.50	71.00	42,020
2021-10-21	69.50	69.50	69.50	69.50	23,483
2021-10-20	68.50	69.50	68.50	69.50	402,419
2021-10-19	68.50	68.50	68.50	68.50	100,974
2021-10-18	68.50	68.50	68.50	68.50	171,589
2021-10-15	69.00	69.00	67.00	68.50	189,998
2021-10-14	70.00	70.00	69.00	69.00	77,530
2021-10-13	70.50	70.50	70.50	70.50	180,520
2021-10-12	70.50	70.50	69.00	70.50	80,545
2021-10-11	70.00	70.50	70.00	70.50	22,119
2021-10-08	71.00	71.00	71.00	71.00	108,894
2021-10-07	70.00	71.00	69.00	71.00	77,973
2021-10-06	71.50	71.50	70.00	70.00	155,405
2021-10-05	73.50	73.50	71.50	72.00	198,209
2021-10-04	72.00	73.50	72.00	73.50	301,023
2021-10-01	74.00	74.00	71.00	72.00	246,831
2021-09-30	74.00	74.00	74.00	74.00	19,197
2021-09-29	74.50	74.50	74.00	74.00	21,254
2021-09-28	75.00	75.00	74.00	74.50	131,886
2021-09-27	75.50	75.50	75.00	75.00	44,767
2021-09-24	76.00	76.00	75.50	75.50	37,950
2021-09-23	76.50	77.50	75.50	75.50	292,891
2021-09-22	77.50	77.50	76.50	76.50	5,462,365
2021-09-21	76.00	76.00	75.50	75.50	32,411
2021-09-20	76.00	76.00	76.00	76.00	30,619
2021-09-17	77.00	77.00	76.00	76.00	102,361
2021-09-16	79.50	79.50	76.50	77.00	92,834
2021-09-15	79.50	79.50	78.00	79.50	25,549
2021-09-14	79.00	79.50	79.00	79.50	563,693
2021-09-13	79.00	79.00	78.00	79.00	67,545
2021-09-10	78.50	79.00	78.00	79.00	59,771
2021-09-09	79.00	79.00	78.00	78.50	59,407
2021-09-08	80.00	80.00	78.00	79.00	43,442
2021-09-07	76.50	80.00	75.00	80.00	167,703
2021-09-06	76.50	76.50	75.00	76.00	81,441
2021-09-03	77.00	77.00	75.50	75.50	109,819
2021-09-02	77.00	77.00	76.00	77.00	23,406
2021-09-01	77.00	77.00	76.00	77.00	19,914
2021-08-31	77.00	77.00	76.00	77.00	46,103
2021-08-30	77.00	77.00	77.00	77.00	0
2021-08-27	78.00	78.00	76.00	77.00	127,421
2021-08-26	78.00	78.00	76.00	78.00	21,082
2021-08-25	77.50	78.00	75.00	78.00	14,827
2021-08-24	78.50	78.50	77.00	77.50	26,205
2021-08-23	77.50	78.00	76.00	78.00	158,654
2021-08-20	77.00	77.50	75.00	77.50	62,263
2021-08-19	78.00	78.00	77.00	77.00	34,659
2021-08-18	78.50	78.50	78.00	78.00	32,545
2021-08-17	78.50	78.50	78.00	78.50	17,019
2021-08-16	78.50	78.50	78.00	78.50	27,306
2021-08-13	79.50	80.50	76.00	78.50	136,321
2021-08-12	80.00	81.00	80.00	80.50	46,145
2021-08-11	81.00	81.00	80.00	81.00	64,482
2021-08-10	81.50	81.00	81.00	81.00	242,931
2021-08-09	84.00	84.00	81.50	81.50	77,917
2021-08-06	84.50	84.50	83.00	84.00	38,667
2021-08-05	84.50	84.50	83.00	84.50	33,158
2021-08-04	85.50	85.50	84.00	84.50	117,612
2021-08-03	86.00	86.00	84.00	85.50	44,329
2021-08-02	85.50	86.50	84.00	86.00	447,606
2021-07-30	84.00	86.50	82.00	85.50	117,799
2021-07-29	82.50	84.00	81.00	84.00	94,014
2021-07-28	82.50	82.50	81.00	82.50	93,229
2021-07-27	82.50	82.50	81.00	82.50	49,376
2021-07-26	82.00	84.00	81.00	82.00	199,030
2021-07-23	79.50	82.00	78.00	82.00	75,122
2021-07-22	80.00	80.00	78.00	79.50	22,395
2021-07-21	78.50	80.00	77.00	80.00	56,176
2021-07-20	76.00	78.50	75.00	78.50	66,810
2021-07-19	79.00	76.00	76.00	76.00	137,031
2021-07-16	78.50	82.00	77.00	79.00	379,366
2021-07-15	76.50	76.50	76.50	76.50	50,531
2021-07-14	77.00	77.00	76.50	76.50	215,673
2021-07-13	72.50	73.00	72.50	73.00	25,390
2021-07-12	72.50	72.50	72.50	72.50	20,367
2021-07-09	72.50	72.50	72.50	72.50	26,833
2021-07-08	70.00	73.50	70.00	72.50	162,341
2021-07-07	68.50	70.00	68.50	70.00	155,946
2021-07-06	69.00	68.00	68.00	68.50	78,853
2021-07-05	69.00	69.40	69.40	69.00	68,346
2021-07-02	69.00	69.00	69.00	69.00	50,432
2021-07-01	71.00	69.00	69.00	69.00	225,090
2021-06-30	71.00	71.00	71.00	71.00	13,781
2021-06-29	72.50	71.00	71.00	71.00	44,144
2021-06-28	72.50	72.40	72.40	72.50	51,288
2021-06-25	75.00	75.00	72.50	72.50	52,490
2021-06-24	72.50	74.40	74.40	75.00	73,017
2021-06-23	70.50	72.50	71.80	72.50	184,767
2021-06-22	73.50	73.50	70.50	70.50	105,700
2021-06-21	79.00	74.00	73.00	74.00	174,549
2021-06-18	79.00	79.60	79.60	79.60	25,637
2021-06-17	80.50	80.50	79.00	79.00	12,609
2021-06-16	81.00	81.00	80.50	80.50	13,783
2021-06-15	81.50	81.50	81.00	81.00	104,409
2021-06-14	81.50	81.50	81.50	81.50	44,271
2021-06-11	81.50	81.50	81.50	81.50	9,098
2021-06-10	81.50	81.50	81.50	81.50	5,794,444
2021-06-09	81.50	81.50	81.50	81.50	68,490
2021-06-08	81.50	81.50	81.50	81.50	43,285
2021-06-07	81.50	81.50	81.50	81.50	268,711
2021-06-04	81.50	81.50	81.50	81.50	13,306
2021-06-03	82.50	82.50	81.50	81.50	21,122
2021-06-02	84.50	84.50	82.50	82.50	27,843
2021-06-01	85.00	85.00	84.00	84.00	30,629
2021-05-28	85.00	85.00	85.00	85.00	65,554
2021-05-27	86.00	86.00	85.00	85.00	10,650
2021-05-26	86.50	86.50	86.00	86.00	30,898
2021-05-25	85.00	86.50	84.50	86.50	155,331
2021-05-24	85.50	85.50	85.00	85.00	45,053
2021-05-21	85.00	85.00	83.00	85.00	17,772
2021-05-20	85.00	85.00	85.00	85.00	6,556
2021-05-19	85.00	85.00	85.00	85.00	10,042
2021-05-18	85.00	85.00	85.00	85.00	8,804
2021-05-17	83.50	85.00	83.50	85.00	45,541
2021-05-14	84.50	84.50	83.50	83.50	36,544
2021-05-13	88.00	88.00	83.50	84.50	67,393
2021-05-12	87.50	88.00	87.50	88.00	24,958
2021-05-11	87.50	88.00	87.50	88.00	325,114
2021-05-10	87.50	87.50	87.50	87.50	25,193
2021-05-07	87.50	87.50	85.00	87.50	33,790
2021-05-06	87.50	87.50	87.50	87.50	30,663
2021-05-05	86.50	87.50	85.00	87.50	586,918
2021-05-04	88.50	88.50	86.50	86.50	148,937
2021-04-30	88.00	88.50	88.00	88.50	135,058
2021-04-29	87.50	88.00	87.50	88.00	30,351
2021-04-28	89.50	89.50	86.50	87.50	92,214
2021-04-27	89.00	91.00	91.00	89.50	157,932
2021-04-26	86.00	90.40	89.00	89.00	156,592
2021-04-23	82.00	86.00	82.00	86.00	263,947
2021-04-22	82.50	82.50	82.00	82.00	228,235
2021-04-21	83.00	83.00	82.50	82.50	22,893
2021-04-20	83.00	83.00	83.00	83.00	149,936
2021-04-19	86.00	86.00	82.50	82.50	68,924
2021-04-16	87.00	87.00	84.50	86.00	131,246
2021-04-15	84.00	88.50	82.00	87.00	473,667
2021-04-14	87.50	87.50	81.00	83.50	479,885
2021-04-13	87.50	87.50	85.00	87.50	52,359
2021-04-12	86.00	87.50	85.00	87.50	63,629
2021-04-09	81.00	86.00	79.00	86.00	151,179
2021-04-08	80.50	81.00	79.00	81.00	77,151
2021-04-07	81.00	81.00	79.00	80.50	43,314
2021-04-06	81.00	81.00	79.00	81.00	68,413
2021-04-01	81.00	81.00	81.00	81.00	55,886
2021-03-31	83.00	83.00	81.00	81.00	27,968
2021-03-30	83.00	83.00	83.00	83.00	7,252
2021-03-29	83.00	83.00	83.00	83.00	104,417
2021-03-26	76.50	85.50	76.50	83.00	241,065
2021-03-25	76.50	76.50	76.50	76.50	13,303
2021-03-24	76.50	76.50	76.50	76.50	17,913
2021-03-23	78.00	78.00	76.50	76.50	39,855
2021-03-22	78.00	78.00	78.00	78.00	48,683
2021-03-19	76.50	78.00	76.50	78.00	86,836
2021-03-18	78.50	78.50	76.50	76.50	47,835
2021-03-17	79.00	79.50	78.50	78.50	49,364
2021-03-16	79.50	79.50	79.00	79.00	9,449
2021-03-15	80.00	80.00	79.50	79.50	17,090
2021-03-12	81.00	81.00	80.00	80.00	13,588
2021-03-11	81.50	81.50	81.00	81.00	50,517
2021-03-10	84.50	82.00	82.00	82.00	144,527
2021-03-09	81.50	84.50	81.50	84.50	60,816
2021-03-08	74.00	81.50	74.00	81.50	153,662
2021-03-05	74.00	74.00	74.00	74.00	76,170
2021-03-04	72.50	74.00	72.50	74.00	99,345
2021-03-03	77.00	77.00	72.00	72.50	157,956
2021-03-02	76.50	77.00	77.00	77.00	84,895
2021-03-01	76.00	76.50	76.00	76.50	28,809
2021-02-26	76.50	76.50	76.00	76.00	74,516
2021-02-25	77.50	77.50	77.50	77.50	30,570
2021-02-24	77.50	77.50	77.50	77.50	45,731
2021-02-23	77.50	76.00	76.00	76.00	100,681
2021-02-22	78.50	78.50	77.50	77.50	1,806,299
2021-02-19	81.50	81.50	78.00	78.50	111,443
2021-02-18	81.50	81.50	81.50	81.50	22,143
2021-02-17	81.50	81.50	81.50	81.50	84,189
2021-02-16	83.00	83.00	81.00	81.50	60,721
2021-02-15	84.50	84.50	83.00	84.00	95,675
2021-02-12	86.50	86.50	84.50	84.50	115,952
2021-02-11	86.50	86.50	86.50	86.50	23,894
2021-02-10	87.50	87.50	86.50	86.50	53,206
2021-02-09	86.00	88.50	86.00	87.50	237,616
2021-02-08	86.00	86.00	85.00	86.00	56,073
2021-02-05	87.00	87.00	86.00	86.00	96,006
2021-02-04	87.50	88.00	87.00	87.00	278,683
2021-02-03	87.50	87.50	86.50	87.50	102,215
2021-02-02	84.00	88.00	84.00	87.50	188,721
2021-02-01	86.00	88.50	84.00	84.00	330,747
2021-01-29	80.50	86.00	86.00	86.00	400,139
2021-01-28	80.50	81.00	79.00	80.50	88,962
2021-01-27	83.00	83.00	80.50	80.50	119,910
2021-01-26	84.00	84.00	81.50	83.00	207,011
2021-01-25	75.00	85.00	85.00	85.00	783,966
2021-01-22	76.50	76.50	74.00	75.00	200,326
2021-01-21	72.00	77.00	70.00	76.50	217,657
2021-01-20	71.50	75.50	71.00	72.00	943,812
2021-01-19	65.50	66.50	65.50	66.50	53,176
2021-01-18	64.00	65.50	63.00	65.50	97,229
2021-01-15	63.50	64.00	63.50	64.00	23,300
2021-01-14	62.00	63.50	62.00	63.50	81,618
2021-01-13	62.00	62.00	62.00	62.00	13,156
2021-01-12	62.00	62.00	62.00	62.00	35,098
2021-01-11	61.00	62.00	60.00	62.00	137,778
2021-01-08	62.00	62.00	61.00	61.00	146,668
2021-01-07	63.00	63.00	62.00	62.00	47,307
2021-01-06	63.00	63.00	63.00	63.00	22,094
2021-01-05	63.00	63.00	61.00	63.00	15,121
2021-01-04	60.00	63.00	60.00	63.00	157,705
2020-12-31	60.00	60.00	60.00	60.00	29,139
2020-12-30	60.00	60.00	60.00	60.00	37,490
2020-12-29	58.50	60.00	57.00	60.00	73,082
2020-12-24	58.50	58.50	58.50	58.50	27,030
2020-12-23	58.50	58.50	58.50	58.50	7,722
2020-12-22	58.50	58.50	57.00	58.50	23,326
2020-12-21	61.00	61.00	58.50	58.50	498,003
2020-12-18	58.50	61.00	58.50	61.00	97,622
2020-12-17	57.50	58.50	57.00	58.50	403,372
2020-12-16	57.50	57.50	57.00	57.50	145,931
2020-12-15	56.50	57.50	56.00	57.50	52,976
2020-12-14	57.00	57.00	56.00	56.50	84,654
2020-12-11	58.50	58.00	56.50	57.00	96,940
2020-12-10	61.00	61.00	58.50	58.50	141,854
2020-12-09	61.00	61.00	61.00	61.00	97,156
2020-12-08	61.00	61.00	61.00	61.00	341,891
2020-12-07	61.00	61.00	61.00	61.00	59,153
2020-12-04	61.00	61.00	61.00	61.00	27,583
2020-12-03	61.00	61.00	61.00	61.00	212,248
2020-12-02	61.00	61.00	60.50	61.00	139,808
2020-12-01	61.00	61.00	61.00	61.00	14,945
2020-11-30	61.00	61.00	61.00	61.00	81,040
2020-11-27	62.50	62.40	61.00	61.00	119,000
2020-11-26	61.00	64.00	61.00	63.00	271,819
2020-11-25	59.50	61.00	59.50	61.00	544,111
2020-11-24	58.50	60.00	58.00	60.00	110,356
2020-11-23	55.00	58.50	55.00	58.50	493,048
2020-11-20	54.50	55.00	54.50	55.00	55,700
2020-11-19	55.00	55.00	54.50	54.50	59,547
2020-11-18	55.50	55.50	54.50	55.00	151,840
2020-11-17	56.00	56.00	55.50	55.50	56,277
2020-11-16	58.50	58.50	56.00	56.00	105,083
2020-11-13	59.00	59.00	58.00	58.50	112,435
2020-11-12	57.00	58.50	57.50	58.50	75,793
2020-11-11	57.00	57.00	57.00	57.00	34,684
2020-11-10	56.50	56.50	55.50	56.50	452,079
2020-11-09	58.50	58.50	56.50	56.50	366,910
2020-11-06	58.50	58.50	58.50	58.50	21,802
2020-11-05	57.50	58.50	57.50	58.50	32,556
2020-11-04	58.00	58.00	56.00	57.50	5,000
2020-11-03	57.50	57.50	57.50	57.50	10,152
2020-11-02	58.00	58.00	57.50	57.50	54,547
2020-10-30	57.50	57.50	56.00	57.50	9,534
2020-10-29	58.00	58.00	56.00	57.50	27,596
2020-10-28	58.50	59.00	58.00	58.50	17,079
2020-10-27	60.50	60.50	59.00	59.00	30,633
2020-10-26	60.50	60.50	59.00	60.50	2,831
2020-10-23	61.00	61.00	60.50	60.50	66,256
2020-10-22	61.50	61.50	60.00	61.00	51,884
2020-10-21	61.50	61.50	61.50	61.50	34,131
2020-10-20	61.50	61.50	60.00	61.50	11,410
2020-10-16	61.00	61.00	61.00	61.00	23,252
2020-10-15	61.00	61.00	61.00	61.00	65,292
2020-10-14	61.00	61.00	61.00	61.00	12,025
2020-10-13	63.00	63.00	62.00	62.00	14,032
2020-10-12	63.00	63.00	63.00	63.00	27,175
2020-10-09	63.00	63.00	63.00	63.00	50,438
2020-10-08	63.00	63.00	63.00	63.00	47,360
2020-10-07	63.00	63.00	63.00	63.00	11,706
2020-10-06	63.00	63.00	63.00	63.00	30,784
2020-10-05	63.00	63.00	61.00	63.00	72,050
2020-10-02	60.50	63.00	60.50	63.00	119,308
2020-10-01	60.50	60.50	60.50	60.50	15,284
2020-09-30	60.50	60.50	60.50	60.50	53,506
2020-09-29	60.50	60.50	60.50	60.50	29,181
2020-09-28	60.50	60.50	58.00	60.50	71,708
2020-09-25	59.50	61.50	59.50	60.50	52,453
2020-09-24	57.50	59.50	56.00	59.50	186,719
2020-09-23	60.50	60.50	54.50	57.50	264,045
2020-09-22	63.50	63.50	63.00	63.00	38,399
2020-09-21	64.00	64.00	63.00	63.50	101,881
2020-09-18	64.50	64.50	64.00	64.00	83,403
2020-09-17	64.50	64.50	64.50	64.50	18,195
2020-09-16	64.00	64.50	64.00	64.50	29,561
2020-09-15	64.00	64.00	64.00	64.00	48,213
2020-09-14	64.00	64.00	64.00	64.00	30,907
2020-09-11	64.00	62.00	62.00	62.00	67,052
2020-09-10	64.00	64.50	63.00	64.00	114,717
2020-09-09	61.50	64.00	61.50	64.00	75,259
2020-09-08	61.50	61.50	61.50	61.50	28,922
2020-09-07	61.50	61.50	61.50	61.50	16,506
2020-09-04	61.50	63.00	63.00	61.50	24,469
2020-09-03	61.50	61.50	61.50	61.50	5,997
2020-09-02	62.00	62.00	61.50	61.50	12,884
2020-09-01	62.00	62.00	62.00	62.00	21,322
2020-08-28	62.00	62.00	60.00	62.00	7,809
2020-08-27	61.00	62.00	59.00	62.00	43,962
2020-08-26	61.00	61.00	59.00	61.00	6,419
2020-08-25	60.00	61.00	58.00	61.00	30,581
2020-08-24	60.00	60.00	58.00	60.00	17,668
2020-08-21	60.00	60.00	58.00	60.00	10,742
2020-08-20	60.00	60.00	58.00	60.00	6,785
2020-08-19	60.50	60.50	59.00	60.00	51,407
2020-08-18	61.00	61.00	59.00	60.50	41,500
2020-08-17	61.00	61.00	59.00	61.00	20,100
2020-08-14	59.50	61.00	58.00	61.00	119,685
2020-08-13	59.00	59.50	59.00	59.50	23,776
2020-08-12	59.00	59.00	58.00	59.00	36,317
2020-08-11	59.00	58.00	58.00	59.00	59,035
2020-08-10	61.00	61.00	59.00	59.00	101,038
2020-08-07	61.00	61.00	61.00	61.00	13,822
2020-08-06	61.00	61.00	60.00	61.00	29,131
2020-08-05	61.00	61.00	59.50	61.00	43,141
2020-08-04	61.50	61.50	61.00	61.00	93,626
2020-08-03	61.50	61.50	61.50	61.50	23,132
2020-07-31	61.50	61.50	61.50	61.50	88,230
2020-07-30	62.00	62.00	60.00	61.50	103,321
2020-07-29	61.50	61.50	61.50	61.50	43,896
2020-07-28	61.50	61.50	61.50	61.50	99,051
2020-07-27	58.00	63.50	56.00	61.50	265,838
2020-07-24	58.00	58.00	56.00	58.00	41,988
2020-07-23	58.50	58.00	56.00	58.00	66,069
2020-07-22	59.50	59.50	58.50	58.50	17,249
2020-07-21	58.00	59.50	58.00	59.50	97,083
2020-07-20	58.00	58.00	57.50	58.00	52,671
2020-07-17	58.50	58.50	57.50	58.00	77,096
2020-07-16	61.50	57.00	57.00	58.50	136,453
2020-07-15	64.00	64.00	61.50	61.50	134,557
2020-07-14	66.00	66.00	63.50	63.50	33,516
2020-07-13	66.50	66.50	66.00	66.00	36,666
2020-07-10	66.00	66.50	66.00	66.50	28,669
2020-07-09	66.00	66.00	66.00	66.00	7,968
2020-07-08	66.00	66.00	66.00	66.00	13,706
2020-07-07	66.00	66.00	66.00	66.00	28,863
2020-07-06	66.00	66.00	66.00	66.00	60,358
2020-07-03	62.00	66.00	61.00	66.00	126,048
2020-07-02	62.00	62.00	61.00	62.00	75,950
2020-07-01	62.50	62.50	62.00	62.00	68,044
2020-06-30	63.00	63.00	62.50	63.00	110,002
2020-06-29	66.00	66.00	63.50	66.00	23,042
2020-06-26	66.00	66.00	66.00	66.00	10,267
2020-06-25	66.00	66.00	66.00	66.00	3,840
2020-06-24	69.00	69.00	66.00	69.00	16,753
2020-06-23	70.00	70.00	69.00	69.00	12,955
2020-06-22	71.50	71.50	71.00	71.00	59,969
2020-06-19	71.00	71.50	71.00	71.50	34,960
2020-06-18	70.50	71.50	68.00	71.00	23,830
2020-06-17	70.50	70.50	70.50	70.50	20,408
2020-06-16	67.50	70.50	67.50	70.50	90,044
2020-06-15	70.50	70.50	68.00	68.00	46,768
2020-06-12	73.50	73.50	70.00	70.50	165,302
2020-06-11	74.00	74.50	72.50	73.50	187,277
2020-06-10	72.00	74.50	74.00	74.00	67,264
2020-06-09	73.50	73.50	71.00	72.00	127,251
2020-06-08	73.50	73.50	73.50	73.50	228,528
2020-06-05	71.00	73.50	71.00	73.50	145,838
2020-06-04	73.50	73.50	71.00	71.00	164,522
2020-06-03	71.50	74.00	71.50	73.50	247,768
2020-06-02	67.50	72.50	67.50	71.50	313,800
2020-06-01	57.50	69.00	57.50	67.50	513,472
2020-05-29	57.50	57.50	57.50	57.50	5,826
2020-05-28	57.50	57.50	57.50	57.50	24,519
2020-05-27	57.50	57.50	56.00	57.50	12,134
2020-05-26	57.50	57.50	57.00	57.50	38,126
2020-05-22	58.00	58.50	56.00	58.00	34,602
2020-05-21	54.50	58.00	54.00	58.00	103,902
2020-05-20	52.00	56.00	56.00	56.50	108,624
2020-05-19	52.00	52.00	52.00	52.00	19,008
2020-05-18	51.50	52.00	51.50	52.00	14,464
2020-05-15	51.50	51.50	51.50	51.50	18,912
2020-05-14	51.50	51.50	51.50	51.50	10,827
2020-05-13	49.00	51.50	49.00	51.50	133,733
2020-05-12	52.00	52.00	49.00	49.00	173,650
2020-05-11	54.50	54.50	51.00	52.00	68,779
2020-05-07	54.50	54.50	54.00	54.50	33,305
2020-05-06	55.50	55.50	54.50	54.50	27,049
2020-05-05	57.00	57.00	55.50	55.50	197,040
2020-05-04	56.50	57.00	56.50	57.00	85,392
2020-04-30	57.00	57.00	56.50	57.00	24,448
2020-04-29	57.50	57.50	56.00	57.00	59,822
2020-04-28	58.50	58.50	57.00	58.50	64,790
2020-04-27	59.00	59.00	58.50	58.50	160,012
2020-04-24	57.50	59.00	57.50	59.00	54,184
2020-04-23	57.00	57.50	57.00	57.50	25,011
2020-04-22	56.50	57.00	56.50	56.50	68,479
2020-04-21	59.00	56.80	56.50	56.50	101,256
2020-04-20	61.00	61.00	59.00	59.00	68,702
2020-04-17	61.00	61.50	61.00	61.00	35,895
2020-04-16	63.50	63.50	58.50	58.50	139,263
2020-04-15	67.00	67.00	63.50	63.50	112,939
2020-04-14	67.50	67.00	67.00	67.50	154,241
2020-04-09	66.00	67.50	66.00	67.50	110,218
2020-04-08	65.50	66.00	63.00	66.00	100,570
2020-04-07	65.00	65.50	64.50	65.00	63,673
2020-04-06	61.50	65.50	59.00	61.50	291,058
2020-04-03	57.50	61.00	55.00	57.50	106,126
2020-04-03	57.50	62.00	55.00	61.50	2,254,636
2020-04-02	55.00	57.50	57.50	57.50	86,106
2020-04-02	55.00	55.00	54.00	55.00	20,000
2020-04-01	57.00	55.00	55.00	55.00	153,020
2020-04-01	57.00	57.00	52.50	57.00	129,473
2020-03-31	51.00	57.00	51.00	51.00	145,633
2020-03-30	47.00	50.50	46.50	47.50	65,406
2020-03-27	49.50	49.50	47.00	50.50	45,557
2020-03-26	48.00	48.00	48.00	48.00	7,490
2020-03-25	43.00	48.00	46.00	41.00	213,250
2020-03-24	36.00	39.50	36.00	36.00	103,521
2020-03-23	41.00	41.00	35.50	41.00	266,876
2020-03-20	41.50	41.50	40.50	41.50	217,227
2020-03-19	41.50	42.50	41.50	41.00	149,327
2020-03-18	40.50	40.50	40.00	41.00	82,860
2020-03-17	56.00	57.00	52.50	56.00	26,105
2020-03-16	71.00	71.00	60.00	71.50	118,631
2020-03-13	73.00	73.00	71.50	73.00	68,552
2020-03-12	75.50	75.50	72.00	76.50	2,115,274
2020-03-11	82.00	82.00	82.00	82.00	25,000
2020-03-10	81.00	84.50	81.00	81.00	89,318
2020-03-09	74.00	77.00	74.00	79.50	110,622
2020-03-06	79.00	79.50	75.50	79.50	146,110
2020-03-05	88.00	84.50	78.00	88.00	170,138
2020-03-04	91.50	92.50	86.50	91.50	140,494
2020-03-03	83.00	91.50	83.00	83.00	195,099
2020-03-02	77.00	83.50	79.00	77.00	166,852
2020-02-28	75.50	77.00	71.00	77.50	399,509
2020-02-27	83.50	83.50	77.50	84.50	363,411
2020-02-26	91.00	91.00	73.50	91.00	401,495
2020-02-25	95.00	95.00	91.00	95.00	109,626
2020-02-24	104.50	104.50	92.00	104.50	338,908
2020-02-21	104.50	105.50	104.00	104.50	177,086
2020-02-20	108.00	105.00	103.00	104.50	337,685
2020-02-19	103.00	108.00	103.00	108.00	109,793
2020-02-18	103.00	103.00	103.00	103.00	92,174
2020-02-17	98.00	107.00	98.00	103.00	497,029
2020-02-14	101.00	101.00	97.50	98.00	170,226
2020-02-13	91.00	100.50	91.00	100.50	359,659
2020-02-12	89.00	91.00	88.50	91.00	56,590
2020-02-11	89.00	89.00	88.00	89.00	53,641
2020-02-10	91.50	91.50	89.00	89.00	123,249
2020-02-07	91.50	91.50	91.50	91.50	23,966
2020-02-06	91.50	91.50	91.50	91.50	57,555
2020-02-05	88.00	91.50	88.00	91.50	132,269
2020-02-04	87.25	88.00	87.25	88.00	59,635
2020-02-03	87.25	87.25	85.00	87.25	87,132
2020-01-31	88.75	88.75	88.25	88.75	51,979
2020-01-30	90.50	90.50	88.75	88.75	157,811
2020-01-29	90.50	90.50	90.50	90.50	25,668
2020-01-28	90.50	90.50	90.50	90.50	68,165
2020-01-27	89.50	90.50	89.50	90.50	152,500
2020-01-24	90.00	93.00	89.50	89.50	249,279
2020-01-23	83.00	90.00	83.00	90.00	457,847
2020-01-22	82.00	83.50	82.00	83.00	179,889
2020-01-21	82.00	82.00	82.00	82.00	40,230
2020-01-20	79.00	82.00	79.00	82.00	158,397
2020-01-17	79.00	79.00	79.00	79.00	26,850
2020-01-16	78.50	79.00	78.50	79.00	116,965
2020-01-15	78.50	78.50	78.50	78.50	114,548
2020-01-14	78.50	78.50	78.50	78.50	118,202
2020-01-13	78.50	78.50	78.50	78.50	108,536
2020-01-10	78.50	78.50	78.50	78.50	103,942
2020-01-09	78.50	78.50	78.50	78.50	40,801
2020-01-08	78.50	78.50	78.50	78.50	112,592
2020-01-07	78.50	78.50	78.50	78.50	46,199
2020-01-06	79.00	79.00	78.50	78.50	63,594
2020-01-03	79.00	79.00	79.00	79.00	120,635
2020-01-02	79.00	79.00	79.00	79.00	100,658
2019-12-31	79.00	79.00	79.00	79.00	8,125
2019-12-30	80.00	80.00	79.00	79.00	48,281
2019-12-27	81.50	81.50	80.00	80.00	44,640
2019-12-24	81.50	81.50	81.50	81.50	644
2019-12-23	80.50	82.00	80.00	81.50	98,587
2019-12-20	77.00	80.50	77.00	80.50	81,363
2019-12-19	75.50	77.00	75.50	77.00	98,208
2019-12-18	75.50	75.50	74.00	75.50	38,381
2019-12-17	75.50	75.50	75.50	75.50	30,999
2019-12-16	69.50	76.50	69.50	75.50	484,822
2019-12-13	69.50	69.50	69.50	69.50	202,117
2019-12-12	69.50	69.50	69.50	69.50	86,440
2019-12-11	69.50	69.50	69.50	69.50	78,630
2019-12-10	69.50	69.50	69.50	69.50	178,672
2019-12-09	69.50	69.50	69.50	69.50	110,301
2019-12-06	69.00	69.00	69.00	69.00	32,210
2019-12-05	69.50	69.50	69.00	69.50	105,955
2019-12-04	70.50	70.50	69.50	69.50	147,509
2019-12-03	72.00	72.00	69.75	70.50	100,589
2019-12-02	74.00	74.00	69.50	72.00	245,564
2019-11-29	76.25	76.25	73.50	74.00	104,482
2019-11-28	76.25	76.25	75.50	76.25	60,347
2019-11-27	78.00	78.00	76.00	76.25	129,324
2019-11-26	81.00	81.00	77.00	78.00	136,906
2019-11-25	81.00	81.00	81.00	81.00	70,897
2019-11-22	81.00	81.00	81.00	81.00	36,601
2019-11-21	81.00	81.00	81.00	81.00	29,030
2019-11-20	81.00	81.00	81.00	81.00	35,852
2019-11-19	83.50	83.50	80.00	81.00	105,545
2019-11-18	84.00	84.00	83.50	83.50	44,066
2019-11-15	84.00	84.00	84.00	84.00	24,280
2019-11-14	84.00	84.00	84.00	84.00	5,270
2019-11-13	84.00	84.00	84.00	84.00	27,014
2019-11-12	85.00	85.00	84.00	84.00	63,486
2019-11-11	85.00	85.00	85.00	85.00	73,592
2019-11-08	85.00	85.00	83.00	85.00	25,295
2019-11-07	85.00	85.00	85.00	85.00	25,393
2019-11-06	85.00	85.00	85.00	85.00	11,400
2019-11-05	85.00	85.00	83.00	85.00	2,000
2019-11-04	85.00	86.50	85.00	85.00	28,102
2019-11-01	86.50	86.50	85.00	85.00	0
2019-10-31	86.50	86.50	85.00	85.00	27,120
2019-10-30	87.00	87.00	86.50	86.50	22,644
2019-10-29	87.00	87.00	87.00	87.00	5,592
2019-10-28	85.00	87.00	85.00	87.00	163,995
2019-10-25	85.00	85.00	85.00	85.00	19,617
2019-10-24	84.50	85.00	84.50	85.00	45,023
2019-10-23	85.00	85.00	84.50	84.50	2,721
2019-10-22	85.00	85.00	85.00	85.00	19,207
2019-10-21	85.50	85.50	84.50	85.00	35,048
2019-10-18	84.00	85.50	84.00	85.50	66,740
2019-10-17	85.00	85.00	84.00	84.00	30,123
2019-10-16	85.00	85.00	83.00	85.00	9,962
2019-10-15	85.00	85.00	85.00	85.00	104,221
2019-10-14	85.00	85.00	83.00	85.00	56,562
2019-10-11	85.50	85.50	85.00	85.00	63,293
2019-10-10	85.50	85.50	85.50	85.50	27,177
2019-10-09	85.50	86.50	85.50	85.50	60,364
2019-10-08	85.00	86.50	85.00	85.50	113,246
2019-10-07	81.50	85.00	81.50	85.00	77,650
2019-10-04	78.00	82.00	78.00	81.50	125,027
2019-10-03	78.50	78.50	78.00	78.00	51,122
2019-10-02	80.00	80.00	78.00	78.50	38,407
2019-10-01	79.50	81.00	78.50	80.00	131,732
2019-09-30	79.50	79.50	79.50	79.50	34,130
2019-09-27	78.50	79.50	78.50	79.50	104,784

Share	Price	Change
Clontarf (CLON)	0.05	49.25%
Uk Oil & Gas (UKOG)	0.036	21.38%
Keller (KLR)	1,376.00	21.13%
Kore Potash (KP2)	0.75	20%
Belluscura (BELL)	12.25	19.51%

Share	Price	Change
Braveheart Inv (BRH)	4.25	-43.33%
ValiRx (VAL)	1.90	-37.7%
Oracle Power (ORCP)	0.0195	-35%
Cloudified Holdings Limited (CHL)	4.00	-27.27%
Lifesafe Hldg (LIFS)	12.50	-26.47%

Share	Price	Volume
Clontarf (CLON)	0.05	1,467,753,248
Lloyds (LLOY)	54.50	267,072,416
Beacon Energy. (BCE)	0.055	261,753,578
Oracle Power (ORCP)	0.0195	209,353,432
Tower Resources (TRP)	0.0185	171,801,712