Union Jack Share History

Union Jack Share Price history. The following table shows end-of-day data UJO historical share prices for Union Jack, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	23.25	23.50	23.25	23.50	93,344
2024-05-02	23.25	23.25	23.25	23.25	104,006
2024-05-01	22.75	23.25	22.75	23.25	234,640
2024-04-30	23.25	23.25	22.75	22.75	169,719
2024-04-29	23.25	23.25	23.25	23.25	140,004
2024-04-26	25.25	24.00	23.25	23.25	903,934
2024-04-25	26.50	26.00	25.25	25.25	748,082
2024-04-24	26.75	27.00	26.50	26.50	348,098
2024-04-23	26.25	27.50	26.25	26.75	804,230
2024-04-22	24.00	25.90	25.90	25.90	830,445
2024-04-19	24.00	24.00	24.00	24.00	291,497
2024-04-18	24.00	24.00	24.00	24.00	340,719
2024-04-17	22.75	24.50	23.50	24.00	1,128,364
2024-04-16	22.50	22.50	22.50	22.50	208,837
2024-04-15	21.00	23.00	23.00	23.00	698,538
2024-04-12	21.00	21.00	21.00	21.00	123,463
2024-04-11	21.25	21.00	21.00	21.00	274,355
2024-04-10	21.25	21.25	21.25	21.25	524,836
2024-04-09	20.75	21.25	20.75	21.25	944,040
2024-04-08	19.00	21.00	21.00	21.00	2,460,436
2024-04-05	16.00	19.00	19.00	19.00	805,839
2024-04-04	15.50	16.00	15.50	16.00	248,548
2024-04-03	15.50	15.50	15.50	15.50	62,446
2024-04-02	14.50	15.50	14.50	15.50	408,072
2024-04-01	14.50	14.50	14.50	14.50	0
2024-03-29	14.50	14.50	14.50	14.50	0
2024-03-28	15.25	15.25	14.25	14.50	619,997
2024-03-27	14.50	15.00	14.50	15.00	205,576
2024-03-26	15.25	15.25	14.75	14.75	229,912
2024-03-25	15.50	15.00	15.00	15.00	244,995
2024-03-22	15.50	15.50	15.50	15.50	29,298
2024-03-21	15.50	15.50	15.50	15.50	121,387
2024-03-20	16.25	16.25	15.25	15.50	575,193
2024-03-19	16.25	16.25	16.25	16.25	30,751
2024-03-18	16.25	16.25	16.25	16.25	205,447
2024-03-15	16.25	16.00	16.00	16.00	55,046
2024-03-14	16.25	16.85	16.25	16.25	256,684
2024-03-13	16.75	16.75	16.75	16.75	128,020
2024-03-12	16.50	16.75	16.50	16.75	120,474
2024-03-11	17.25	17.25	16.75	16.75	125,213
2024-03-08	16.75	17.00	17.00	17.00	26,243
2024-03-07	17.25	17.00	16.75	16.75	260,918
2024-03-06	17.50	17.50	17.25	17.25	175,509
2024-03-05	17.50	17.50	17.50	17.50	10,599
2024-03-04	17.50	18.00	17.50	17.50	220,912
2024-03-01	17.75	17.75	17.50	17.50	371,762
2024-02-29	18.25	18.25	17.75	17.75	50,138
2024-02-28	18.25	18.25	18.25	18.25	21,465
2024-02-27	18.00	18.25	18.00	18.25	66,404
2024-02-26	17.25	17.50	17.25	17.50	47,388
2024-02-23	17.25	17.25	17.25	17.25	141,374
2024-02-22	17.25	17.25	17.25	17.25	107,953
2024-02-21	17.25	17.25	17.25	17.25	34,634
2024-02-20	17.25	17.25	17.25	17.25	9,682
2024-02-19	17.25	17.25	17.25	17.25	219,173
2024-02-16	17.25	17.25	17.25	17.25	23,808
2024-02-15	17.75	17.75	17.25	17.25	150,797
2024-02-14	18.00	18.00	17.75	17.75	19,484
2024-02-13	17.75	18.00	17.75	18.00	116,889
2024-02-12	17.25	17.50	17.25	17.50	69,933
2024-02-09	17.25	17.25	17.25	17.25	184,015
2024-02-08	17.25	17.25	17.25	17.25	113,796
2024-02-07	18.00	18.00	17.25	17.25	518,684
2024-02-06	18.25	18.25	17.50	17.50	328,718
2024-02-05	18.50	18.50	17.25	17.75	363,822
2024-02-02	18.50	18.50	18.50	18.50	39,014
2024-02-01	18.50	18.50	18.50	18.50	34,801
2024-01-31	18.50	18.50	18.50	18.50	110,677
2024-01-30	18.50	18.50	18.50	18.50	96,007
2024-01-29	18.50	18.00	18.00	18.00	128,509
2024-01-26	18.00	18.00	18.00	18.00	72,028
2024-01-25	18.00	18.00	17.75	18.00	219,959
2024-01-24	18.50	18.10	18.10	18.10	281,824
2024-01-23	19.25	18.75	18.40	18.75	442,753
2024-01-22	19.25	19.25	19.25	19.25	312,212
2024-01-19	19.50	19.50	19.25	19.50	65,958
2024-01-18	19.25	19.50	19.25	19.50	252,842
2024-01-17	19.75	19.75	19.25	19.25	62,048
2024-01-16	19.75	20.00	19.75	19.75	41,398
2024-01-15	20.00	20.50	19.75	19.75	481,827
2024-01-12	19.75	19.75	19.75	19.75	188,620
2024-01-11	20.25	20.25	19.75	19.75	167,685
2024-01-10	20.25	20.25	20.25	20.25	75,768
2024-01-09	20.00	20.25	20.00	20.25	382,660
2024-01-08	20.50	20.50	20.00	20.00	152,073
2024-01-05	20.75	20.75	20.50	20.50	167,491
2024-01-04	20.75	20.75	20.75	20.75	456,600
2024-01-03	20.50	20.75	20.50	20.75	139,110
2024-01-02	20.50	20.75	20.30	20.50	44,600
2024-01-01	19.75	19.75	19.75	19.75	0
2023-12-29	19.50	19.75	19.50	19.75	66,755
2023-12-28	19.50	19.50	19.50	19.50	68,485
2023-12-27	19.50	19.50	19.50	19.50	21,523
2023-12-26	19.50	19.50	19.50	19.50	0
2023-12-25	19.50	19.50	19.50	19.50	0
2023-12-22	19.00	20.00	19.50	19.50	189,430
2023-12-21	19.00	19.00	19.00	19.00	130,933
2023-12-20	19.50	19.50	19.00	19.00	84,902
2023-12-19	19.25	19.80	19.80	19.80	104,402
2023-12-18	19.00	19.00	19.00	19.00	140,706
2023-12-15	19.00	19.00	19.00	19.00	204,802
2023-12-14	19.00	19.00	18.75	19.00	511,395
2023-12-13	19.25	19.00	19.00	19.00	286,073
2023-12-12	19.75	19.75	19.25	19.25	150,395
2023-12-11	20.25	20.25	19.75	19.75	195,338
2023-12-08	20.75	20.75	20.25	20.25	133,006
2023-12-07	20.75	20.80	20.75	20.75	158,978
2023-12-06	20.75	21.75	20.75	20.75	482,020
2023-12-05	19.50	21.00	19.50	20.75	497,881
2023-12-04	19.50	19.50	19.25	19.50	228,640
2023-12-01	19.50	19.50	19.50	19.50	152,421
2023-11-30	19.25	19.50	19.00	19.50	125,037
2023-11-29	19.25	19.25	19.25	19.25	38,795
2023-11-28	19.25	19.25	19.25	19.25	104,215
2023-11-27	19.50	19.50	19.00	19.25	116,724
2023-11-24	19.50	20.00	19.25	19.50	238,919
2023-11-23	19.25	19.50	18.75	19.50	844,741
2023-11-22	19.25	19.25	19.25	19.25	46,534
2023-11-21	19.50	19.50	18.50	19.25	204,470
2023-11-20	19.50	19.50	19.50	19.50	110,194
2023-11-17	20.00	20.00	19.25	19.50	228,088
2023-11-16	20.50	20.50	20.00	20.00	79,905
2023-11-15	19.50	20.50	19.50	20.50	176,085
2023-11-14	21.50	21.50	19.50	19.50	195,255
2023-11-13	21.50	21.50	21.50	21.50	76,751
2023-11-10	22.50	22.50	21.50	21.50	279,769
2023-11-09	21.25	22.75	21.25	22.50	534,506
2023-11-08	19.50	21.50	20.20	21.50	763,177
2023-11-07	19.25	19.50	19.25	19.50	110,243
2023-11-06	18.50	20.00	19.25	19.25	303,990
2023-11-03	18.50	18.50	18.30	18.50	55,759
2023-11-02	18.50	18.50	18.50	18.50	93,110
2023-11-01	18.50	18.50	18.25	18.50	131,131
2023-10-31	18.75	18.75	18.00	18.00	160,527
2023-10-30	19.25	19.25	18.50	19.25	226,447
2023-10-27	19.25	19.50	19.25	19.25	29,600
2023-10-26	19.25	19.25	19.25	19.25	150,064
2023-10-25	19.25	19.25	19.25	19.25	9,199
2023-10-24	19.50	19.50	19.25	19.25	169,184
2023-10-23	19.50	19.50	19.25	19.50	176,717
2023-10-20	19.25	19.50	19.25	19.50	197,886
2023-10-19	19.25	19.30	19.25	19.30	136,807
2023-10-18	19.50	19.50	19.25	19.25	404,130
2023-10-17	19.50	19.50	18.95	19.50	31,306
2023-10-16	19.25	19.50	19.25	19.50	109,381
2023-10-13	19.50	19.00	19.00	19.00	155,667
2023-10-12	19.25	19.50	19.25	19.50	192,573
2023-10-11	19.75	19.75	19.25	19.25	61,098
2023-10-10	19.75	19.75	19.75	19.75	371,963
2023-10-09	20.25	20.25	19.75	19.75	45,849
2023-10-06	20.25	20.25	20.25	20.25	151,364
2023-10-05	20.75	20.75	20.25	20.25	300,416
2023-10-04	20.75	20.75	20.75	20.75	65,064
2023-10-03	21.25	21.25	20.75	20.75	396,495
2023-10-02	21.25	21.25	21.25	21.25	157,763
2023-09-29	21.25	22.25	21.25	21.25	569,632
2023-09-28	21.25	21.25	21.25	21.25	161,439
2023-09-27	20.25	21.50	20.25	21.25	558,918
2023-09-26	20.00	20.00	20.00	20.00	129,373
2023-09-25	20.25	19.40	19.40	19.40	81,344
2023-09-22	20.00	20.25	20.00	20.25	103,932
2023-09-21	20.00	20.00	20.00	20.00	31,577
2023-09-20	20.75	20.75	20.00	20.00	521,554
2023-09-19	19.75	20.75	19.75	20.75	351,147
2023-09-18	19.50	19.75	19.50	19.75	258,821
2023-09-15	19.50	19.20	19.20	19.20	141,420
2023-09-14	19.75	19.75	19.25	19.50	74,899
2023-09-13	20.00	20.00	19.75	19.75	213,676
2023-09-12	19.75	20.00	19.75	20.00	193,705
2023-09-11	20.25	20.25	19.75	19.75	196,065
2023-09-08	20.50	20.50	20.00	20.00	124,839
2023-09-07	20.50	20.40	20.40	20.40	273,176
2023-09-06	20.25	20.50	20.25	20.50	98,927
2023-09-05	20.00	20.50	20.00	20.25	75,298
2023-09-04	19.50	20.00	19.50	20.00	193,042
2023-09-01	18.75	19.50	18.75	19.50	656,855
2023-08-31	20.50	20.50	18.75	18.75	1,451,026
2023-08-30	20.50	20.50	20.50	20.50	264,348
2023-08-29	20.50	20.50	19.50	20.50	347,694
2023-08-28	20.50	20.50	20.50	20.50	0
2023-08-25	21.25	21.25	20.50	20.50	471,094
2023-08-24	22.25	22.25	21.25	21.25	178,431
2023-08-23	22.50	22.50	22.25	22.25	102,514
2023-08-22	23.00	22.50	22.25	22.25	289,423
2023-08-21	23.00	23.00	23.00	23.00	206,462
2023-08-18	23.00	23.00	23.00	23.00	32,031
2023-08-17	22.50	23.00	22.50	23.00	27,210
2023-08-16	22.50	22.75	22.50	22.50	302,661
2023-08-15	22.75	22.75	22.50	22.50	81,446
2023-08-14	22.75	22.75	22.75	22.75	51,993
2023-08-11	22.50	22.75	22.50	22.75	238,233
2023-08-10	22.25	22.50	22.25	22.50	222,269
2023-08-09	22.50	22.30	22.25	22.25	507,295
2023-08-08	23.25	23.25	22.50	22.50	299,039
2023-08-07	24.25	24.25	23.25	23.25	495,703
2023-08-04	24.25	24.25	24.25	24.25	149,648
2023-08-03	25.00	25.00	24.25	24.25	516,235
2023-08-02	25.50	25.50	24.75	24.75	141,171
2023-08-01	25.50	25.75	25.50	25.50	62,965
2023-07-31	26.00	26.00	25.25	25.50	404,294
2023-07-28	26.00	26.00	26.00	26.00	282,073
2023-07-27	25.25	26.00	25.25	26.00	190,004
2023-07-26	26.00	26.00	25.25	25.25	673,093
2023-07-25	26.00	26.50	26.00	26.00	85,356
2023-07-24	26.25	26.25	25.75	26.00	181,350
2023-07-21	26.25	26.25	26.25	26.25	98,001
2023-07-20	25.75	26.25	25.75	26.25	276,432
2023-07-19	26.00	26.00	25.75	25.75	34,176
2023-07-18	26.00	26.00	25.75	26.00	63,038
2023-07-17	26.75	26.20	25.50	26.20	158,931
2023-07-14	26.25	26.50	26.25	26.50	189,145
2023-07-13	26.25	26.25	26.25	26.25	73,220
2023-07-12	26.25	26.25	26.25	26.25	87,804
2023-07-11	26.50	26.50	26.25	26.25	105,616
2023-07-10	27.00	27.00	26.50	26.50	106,678
2023-07-07	27.00	27.00	27.00	27.00	54,876
2023-07-06	27.75	28.00	28.00	28.00	100,640
2023-07-05	27.00	27.75	27.00	27.75	100,112
2023-07-04	27.75	27.75	27.75	27.75	204,590
2023-07-03	28.00	28.00	27.75	27.75	289,114
2023-06-30	27.75	28.00	27.75	28.00	139,915
2023-06-29	30.50	29.30	27.50	27.75	661,532
2023-06-28	30.75	30.75	30.50	30.50	145,194
2023-06-27	31.75	31.00	31.00	31.00	170,966
2023-06-26	32.25	32.25	31.75	31.75	218,447
2023-06-23	32.25	32.25	32.25	32.25	105,995
2023-06-22	32.25	32.25	32.25	32.25	157,080
2023-06-21	31.25	33.10	31.50	32.25	665,585
2023-06-20	33.00	33.00	31.00	31.25	1,058,319
2023-06-19	31.50	33.00	31.50	33.00	438,907
2023-06-16	29.50	31.50	30.20	31.25	634,746
2023-06-15	29.00	29.60	29.60	29.60	203,843
2023-06-14	28.75	29.00	28.50	28.75	166,808
2023-06-13	28.25	28.25	28.25	28.25	154,360
2023-06-12	28.00	28.50	28.00	28.25	243,650
2023-06-09	27.50	28.00	27.50	28.00	220,406
2023-06-08	27.50	27.50	27.50	27.50	199,099
2023-06-07	26.75	27.50	27.30	27.50	563,628
2023-06-06	27.00	28.50	26.50	26.75	912,157
2023-06-05	27.00	27.10	27.10	27.10	429,158
2023-06-02	27.00	27.00	27.00	27.00	658,052
2023-06-01	27.00	27.00	27.00	27.00	173,444
2023-05-31	27.00	27.00	27.00	27.00	301,834
2023-05-30	27.00	27.00	27.00	27.00	341,620
2023-05-29	26.50	26.50	26.50	26.50	0
2023-05-26	26.75	26.50	26.50	26.50	135,261
2023-05-25	27.00	27.00	26.75	26.75	431,505
2023-05-24	27.25	27.25	26.50	27.00	594,207
2023-05-23	27.00	27.50	26.75	27.25	547,797
2023-05-22	25.50	27.00	25.25	27.00	1,271,361
2023-05-19	25.50	26.00	26.00	26.00	184,791
2023-05-18	25.50	26.50	25.50	25.50	518,198
2023-05-17	24.25	25.50	24.00	25.50	798,844
2023-05-16	23.25	23.75	23.25	23.75	205,574
2023-05-15	24.00	24.00	22.50	23.00	1,286,472
2023-05-12	22.75	23.25	22.75	23.00	269,174
2023-05-11	23.00	23.00	22.75	22.75	65,837
2023-05-10	23.25	23.50	23.00	23.00	176,570
2023-05-09	22.50	23.00	22.50	23.00	501,985
2023-05-08	22.50	22.50	22.50	22.50	0
2023-05-05	22.50	22.50	22.50	22.50	274,113
2023-05-04	23.50	23.50	22.50	22.50	185,748
2023-05-03	23.25	23.25	23.00	23.00	199,312
2023-05-02	22.75	23.50	22.75	23.50	476,400
2023-05-01	22.75	22.75	22.75	22.75	0
2023-04-28	22.75	23.00	22.75	22.75	285,876
2023-04-27	23.25	22.50	22.25	22.25	361,698
2023-04-26	23.25	23.25	23.25	23.25	33,202
2023-04-25	23.00	23.50	23.25	23.25	228,141
2023-04-24	23.75	23.00	23.00	23.00	691,866
2023-04-21	23.25	23.60	23.25	23.50	260,241
2023-04-20	24.00	24.00	22.75	23.25	593,338
2023-04-19	23.50	24.00	23.50	24.00	141,694
2023-04-18	24.00	24.00	24.00	24.00	122,513
2023-04-17	24.25	24.00	23.50	23.50	391,429
2023-04-14	24.75	25.00	24.25	24.25	236,225
2023-04-13	25.00	25.00	25.00	25.00	105,799
2023-04-12	24.75	25.25	24.75	25.00	277,246
2023-04-11	26.50	26.50	24.60	24.60	585,413
2023-04-10	26.50	26.50	26.50	26.50	0
2023-04-07	26.50	26.50	26.50	26.50	0
2023-04-06	27.00	27.25	26.50	26.50	676,038
2023-04-05	27.00	27.00	27.00	27.00	228,302
2023-04-04	27.00	27.00	27.00	27.00	95,637
2023-04-03	26.50	27.50	26.50	27.00	394,737
2023-03-31	25.75	26.50	25.75	26.50	218,703
2023-03-30	25.80	25.80	25.50	25.50	290,009
2023-03-29	24.50	25.50	25.50	25.50	134,639
2023-03-28	24.75	25.40	24.90	24.90	170,847
2023-03-27	24.75	25.00	24.75	24.75	164,243
2023-03-24	24.75	24.50	24.50	24.50	530,876
2023-03-23	24.50	24.75	24.50	24.75	181,483
2023-03-22	24.00	24.50	24.50	24.50	186,582
2023-03-21	23.25	24.25	23.50	24.00	502,876
2023-03-20	23.75	23.75	22.75	23.25	628,017
2023-03-17	23.75	24.00	24.00	24.00	49,300
2023-03-16	24.00	24.25	23.75	23.75	164,009
2023-03-15	24.75	24.60	23.50	23.50	322,494
2023-03-14	25.00	25.00	25.00	24.50	441,132
2023-03-13	25.75	25.00	25.00	25.00	416,231
2023-03-10	25.75	26.60	25.75	25.75	142,949
2023-03-09	27.00	26.60	26.00	26.00	436,187
2023-03-08	26.75	27.00	26.75	27.00	104,553
2023-03-07	27.50	27.50	26.75	26.75	330,597
2023-03-06	27.50	27.50	27.50	27.50	240,098
2023-03-03	27.50	27.50	27.50	27.50	61,321
2023-03-02	27.50	28.00	27.50	27.50	198,980
2023-03-01	27.50	27.50	27.50	27.50	167,232
2023-02-28	27.75	27.75	27.25	27.25	381,309
2023-02-27	27.75	27.75	27.75	27.75	112,615
2023-02-24	28.00	28.00	27.50	27.75	195,685
2023-02-23	27.00	28.00	27.00	28.00	509,186
2023-02-22	26.75	27.00	26.75	27.00	594,459
2023-02-21	27.00	27.00	26.75	26.75	199,440
2023-02-20	27.00	27.00	27.00	27.00	164,856
2023-02-17	26.75	27.00	26.75	27.00	115,317
2023-02-16	26.50	27.00	26.50	26.75	174,016
2023-02-15	26.50	26.50	26.50	26.50	158,657
2023-02-14	26.50	26.50	26.50	26.50	104,503
2023-02-13	26.75	26.75	26.50	26.50	103,516
2023-02-10	26.75	26.75	26.75	26.75	190,717
2023-02-09	27.25	27.25	26.75	26.75	304,455
2023-02-08	27.25	27.50	27.25	27.25	261,453
2023-02-07	28.25	28.25	27.25	27.25	273,514
2023-02-06	27.50	28.25	27.50	28.25	374,700
2023-02-03	27.50	27.75	26.80	27.50	354,350
2023-02-02	27.25	27.50	27.25	27.50	302,906
2023-02-01	27.25	27.25	27.25	27.25	290,346
2023-01-31	27.25	27.80	27.25	27.50	169,192
2023-01-30	27.75	27.75	27.25	27.25	327,016
2023-01-27	27.75	28.00	27.50	27.75	195,421
2023-01-26	27.75	27.75	27.75	27.75	289,908
2023-01-25	27.50	27.75	27.50	27.75	165,322
2023-01-24	28.00	27.50	27.50	27.50	561,205
2023-01-23	28.00	28.00	28.00	28.00	98,092
2023-01-20	28.00	28.00	27.75	28.00	178,881
2023-01-19	28.50	28.50	27.50	28.00	245,359
2023-01-18	28.50	28.50	28.50	28.50	122,869
2023-01-17	28.25	28.75	28.25	28.50	186,230
2023-01-16	28.00	28.50	27.50	27.75	159,022
2023-01-13	28.00	28.00	28.00	28.00	217,558
2023-01-12	27.75	28.50	27.50	28.00	568,123
2023-01-11	28.00	27.70	27.70	27.70	238,723
2023-01-10	28.25	27.75	27.50	27.75	346,462
2023-01-09	28.25	27.50	27.25	27.50	388,886
2023-01-06	28.00	28.25	27.80	28.25	318,204
2023-01-05	27.00	28.00	27.00	28.00	351,814
2023-01-04	27.50	27.50	26.50	26.50	641,859
2023-01-03	27.25	27.50	26.50	26.50	483,407
2023-01-02	27.25	27.25	27.25	27.25	0
2022-12-30	27.75	27.75	26.75	27.25	490,844
2022-12-29	27.75	27.20	27.20	27.20	251,645
2022-12-28	29.00	29.00	27.50	27.75	409,375
2022-12-27	29.00	29.00	29.00	29.00	0
2022-12-26	29.00	29.00	29.00	29.00	0
2022-12-23	29.00	29.00	29.00	29.00	82,854
2022-12-22	28.50	29.00	28.50	29.00	141,835
2022-12-21	28.25	28.50	28.25	28.50	100,085
2022-12-20	29.25	29.25	28.25	28.25	505,852
2022-12-19	29.25	30.00	29.00	29.25	154,899
2022-12-16	29.25	29.25	29.25	29.25	139,588
2022-12-15	29.25	29.25	29.25	29.25	350,787
2022-12-14	29.25	29.25	29.25	29.25	164,702
2022-12-13	29.25	29.25	29.00	29.25	371,180
2022-12-12	29.75	29.75	29.25	29.25	56,009
2022-12-09	30.00	30.50	29.20	30.50	256,156
2022-12-08	29.25	30.50	29.25	30.00	160,013
2022-12-07	29.25	29.35	29.00	29.25	391,417
2022-12-06	29.50	28.60	28.60	28.60	218,601
2022-12-05	29.50	29.40	29.40	29.40	170,327
2022-12-02	29.00	29.50	29.00	29.50	136,909
2022-12-01	29.00	29.00	29.00	29.00	202,707
2022-11-30	29.50	29.50	29.00	29.00	92,665
2022-11-29	29.00	29.50	28.75	29.25	170,818
2022-11-28	30.25	29.50	28.40	29.00	630,751
2022-11-25	31.00	31.10	30.25	30.25	240,010
2022-11-24	30.75	31.25	30.50	31.00	136,585
2022-11-23	30.75	30.75	30.50	30.75	88,900
2022-11-22	29.50	31.25	30.50	30.75	764,189
2022-11-21	30.75	31.00	29.50	29.50	627,266
2022-11-18	32.50	30.80	30.80	30.80	475,576
2022-11-17	33.00	33.00	32.50	32.50	295,118
2022-11-16	33.75	33.75	32.50	33.00	532,058
2022-11-15	34.25	34.25	33.50	33.75	242,151
2022-11-14	36.00	36.00	34.00	34.25	571,792
2022-11-11	34.50	35.00	34.50	35.00	647,849
2022-11-10	35.00	35.00	34.50	34.50	373,342
2022-11-09	35.00	35.50	35.00	35.00	116,271
2022-11-08	36.00	36.00	33.50	35.00	525,739
2022-11-07	35.75	36.00	34.50	34.75	482,452
2022-11-04	35.25	36.75	35.25	35.75	707,250
2022-11-03	35.00	35.50	35.00	35.25	264,049
2022-11-02	34.00	35.25	34.50	35.00	470,910
2022-11-01	32.75	35.00	33.00	34.00	633,324
2022-10-31	32.75	32.75	32.25	32.25	443,933
2022-10-28	32.00	33.50	31.75	32.75	373,765
2022-10-27	32.00	32.00	30.50	31.50	716,905
2022-10-26	33.00	33.50	30.00	32.00	992,933
2022-10-25	29.00	34.00	29.00	33.00	1,130,172
2022-10-24	27.00	29.60	28.90	29.60	1,110,052
2022-10-21	27.00	26.50	25.10	25.10	261,750
2022-10-20	28.50	28.50	26.75	27.00	369,332
2022-10-19	29.50	29.50	28.25	28.25	214,370
2022-10-18	29.50	29.50	28.50	29.00	344,868
2022-10-17	29.00	29.50	29.00	29.50	281,635
2022-10-14	28.00	29.00	28.50	28.50	570,137
2022-10-13	27.50	27.25	26.50	27.00	609,436
2022-10-12	29.50	29.50	27.50	27.50	442,845
2022-10-11	31.00	31.00	29.25	29.50	305,129
2022-10-10	33.00	33.00	30.00	30.50	742,584
2022-10-07	33.00	33.00	32.00	32.50	477,084
2022-10-06	33.50	34.50	32.50	33.00	364,988
2022-10-05	31.00	34.50	33.00	33.50	1,194,977
2022-10-04	30.50	31.00	28.75	31.00	359,981
2022-10-03	29.50	29.00	29.00	29.00	520,158
2022-09-30	29.50	30.50	28.75	29.50	490,918
2022-09-29	32.00	30.25	29.50	29.50	1,417,464
2022-09-28	34.25	34.00	30.50	31.50	1,412,879
2022-09-27	31.25	34.50	31.25	34.25	1,142,039
2022-09-26	29.50	32.50	29.50	31.25	1,323,983
2022-09-23	31.00	31.00	28.20	29.50	3,486,459
2022-09-22	32.25	32.25	29.50	30.50	1,090,074
2022-09-21	30.75	34.50	30.75	32.25	1,668,456
2022-09-20	33.10	34.00	30.60	30.60	2,024,201
2022-09-19	34.00	34.00	34.00	34.00	0
2022-09-16	35.25	35.25	32.50	34.00	2,464,346
2022-09-15	41.00	41.50	34.25	35.25	2,544,857
2022-09-14	40.50	41.50	37.00	41.50	3,676,331
2022-09-13	52.00	43.60	40.50	40.50	5,650,938
2022-09-12	49.50	53.00	51.00	51.00	1,548,252
2022-09-09	49.50	51.80	50.00	50.00	3,030,015
2022-09-08	43.50	48.50	48.00	48.00	4,828,346
2022-09-07	39.00	43.40	40.00	43.40	4,095,072
2022-09-06	36.50	38.50	36.50	38.50	870,086
2022-09-05	35.50	37.25	35.75	36.50	1,183,137
2022-09-02	33.75	36.00	33.75	35.50	451,653
2022-09-01	32.50	33.75	32.50	33.75	344,997
2022-08-31	34.50	34.50	32.50	32.50	711,904
2022-08-30	32.00	35.50	32.00	34.50	2,107,544
2022-08-29	32.00	32.00	32.00	32.00	0
2022-08-26	31.00	32.50	31.00	32.00	1,017,315
2022-08-25	29.00	30.75	29.00	30.75	491,720
2022-08-24	29.75	29.75	29.00	29.00	230,400
2022-08-23	29.75	30.50	29.75	29.75	840,610
2022-08-22	29.00	30.50	28.50	29.75	778,801
2022-08-19	28.50	29.50	28.50	29.00	443,788
2022-08-18	28.25	28.85	28.25	28.50	319,534
2022-08-17	28.00	29.25	27.50	28.25	765,369
2022-08-16	28.50	28.50	27.75	28.00	223,202
2022-08-15	29.00	29.25	28.50	28.50	692,753
2022-08-12	29.00	29.25	28.50	29.00	311,988
2022-08-11	26.50	28.50	28.50	28.50	923,670
2022-08-10	26.75	26.75	25.50	26.50	496,399
2022-08-09	26.75	27.25	26.75	26.75	135,390
2022-08-08	27.50	27.50	26.75	26.75	255,528
2022-08-05	27.50	27.50	27.00	27.50	247,435
2022-08-04	27.50	27.75	27.50	27.50	247,451
2022-08-03	28.25	28.25	27.25	27.50	444,990
2022-08-02	28.25	29.50	28.25	28.25	994,041
2022-08-01	26.75	28.50	28.25	28.25	733,520
2022-07-29	26.25	27.75	26.25	26.75	1,087,856
2022-07-28	23.75	27.00	23.00	26.25	1,906,521
2022-07-27	23.50	24.00	23.50	24.00	2,021,119
2022-07-26	21.50	23.50	22.50	23.50	1,172,792
2022-07-25	22.00	22.25	21.25	21.50	550,250
2022-07-22	21.25	21.25	20.50	21.00	739,877
2022-07-21	21.75	21.75	21.25	21.25	653,465
2022-07-20	22.50	22.50	21.75	21.75	937,976
2022-07-19	23.25	23.25	22.75	22.75	319,424
2022-07-18	23.25	23.50	23.25	23.25	301,667
2022-07-15	23.75	23.75	23.25	23.25	150,181
2022-07-14	23.25	23.75	23.25	23.75	383,266
2022-07-13	24.00	24.00	23.25	23.25	315,517
2022-07-12	24.00	24.00	24.00	24.00	232,673
2022-07-11	24.00	24.00	24.00	24.00	126,248
2022-07-08	24.00	24.00	23.50	24.00	116,094
2022-07-07	23.50	24.25	23.50	24.00	183,474
2022-07-06	23.75	24.00	23.50	23.50	331,485
2022-07-05	23.75	23.75	23.50	23.75	371,187
2022-07-04	24.25	24.25	23.50	24.00	151,569
2022-07-01	24.75	24.75	24.00	24.25	163,451
2022-06-30	25.25	25.25	24.75	24.75	74,296
2022-06-29	24.75	25.25	24.75	25.25	425,642
2022-06-28	25.50	25.50	24.50	24.50	244,432
2022-06-27	25.75	25.50	25.10	25.50	333,613
2022-06-24	26.00	26.00	25.75	25.75	299,804
2022-06-23	26.50	26.50	25.50	26.00	539,999
2022-06-22	26.50	26.50	26.00	26.50	693,277
2022-06-21	27.75	27.75	26.50	26.50	411,589
2022-06-20	28.50	28.50	27.50	27.75	480,444
2022-06-17	27.25	27.50	27.00	27.50	122,228
2022-06-16	26.75	28.00	26.75	27.50	392,929
2022-06-15	27.00	27.00	26.25	26.75	445,429
2022-06-14	27.00	27.00	27.00	27.00	132,391
2022-06-13	28.00	27.80	26.75	27.00	164,064
2022-06-10	26.75	28.00	26.75	28.00	313,337
2022-06-09	27.50	27.50	26.50	26.75	412,918
2022-06-08	27.50	27.50	27.50	27.50	272,623
2022-06-07	28.25	28.50	27.25	27.50	237,336
2022-06-06	28.00	28.50	28.00	28.25	440,544
2022-06-03	28.00	28.00	28.00	28.00	0
2022-06-02	28.00	28.00	28.00	28.00	0
2022-06-01	27.75	28.00	27.50	28.00	383,330
2022-05-31	28.50	29.00	28.00	28.00	378,043
2022-05-30	28.50	29.00	28.25	28.50	335,078
2022-05-27	28.25	28.50	28.00	28.00	234,992
2022-05-26	28.25	28.50	27.50	28.50	485,169
2022-05-25	28.50	28.50	27.75	27.75	283,569
2022-05-24	29.00	29.00	27.75	28.50	763,502
2022-05-23	28.75	29.30	29.30	29.30	451,839
2022-05-20	28.50	29.00	29.00	28.50	151,056
2022-05-19	27.75	28.50	27.75	28.50	504,193
2022-05-18	28.00	28.00	27.75	27.75	269,369
2022-05-17	28.50	28.00	28.00	28.00	671,293
2022-05-16	26.50	28.30	28.30	28.30	1,209,332
2022-05-13	25.75	26.50	25.00	26.50	366,285
2022-05-12	26.50	26.00	25.25	25.75	748,165
2022-05-11	27.00	27.00	26.50	26.50	220,218
2022-05-10	27.75	27.00	26.90	27.00	383,503
2022-05-09	28.00	28.00	27.50	27.75	322,106
2022-05-06	27.75	28.00	27.50	28.00	497,068
2022-05-05	28.75	28.50	28.50	28.50	633,750
2022-05-04	28.75	28.75	28.75	28.75	241,268
2022-05-03	28.75	28.75	28.50	28.50	268,891
2022-05-02	28.75	28.75	28.75	28.75	0
2022-04-29	28.50	28.75	28.50	28.75	271,701
2022-04-28	28.00	28.75	28.00	28.50	311,313
2022-04-27	28.50	28.50	28.00	28.25	410,830
2022-04-26	29.25	29.25	28.00	28.50	1,148,236
2022-04-25	29.00	29.50	28.50	29.25	791,895
2022-04-22	27.50	28.50	27.00	28.25	500,204
2022-04-21	28.75	28.75	27.25	27.50	688,991
2022-04-20	28.75	29.00	28.10	28.75	385,464
2022-04-19	28.75	28.75	28.25	28.25	530,657
2022-04-18	28.50	28.50	28.50	28.50	0
2022-04-15	28.50	28.50	28.50	28.50	0
2022-04-14	28.75	28.50	28.50	28.50	778,247
2022-04-13	29.75	29.50	28.50	28.75	535,535
2022-04-12	30.00	30.00	29.50	29.50	505,428
2022-04-11	28.50	30.25	28.00	30.00	831,559
2022-04-08	29.50	29.00	28.50	28.50	817,254
2022-04-07	29.75	30.60	29.25	29.50	884,135
2022-04-06	31.00	31.00	29.50	30.00	1,064,407
2022-04-05	30.25	30.50	29.50	30.50	1,277,263
2022-04-04	29.50	30.80	29.50	30.25	1,268,003
2022-04-01	29.00	29.75	27.50	29.75	1,088,204
2022-03-31	28.50	29.00	27.50	29.00	531,960
2022-03-30	27.70	28.50	26.50	28.50	536,912
2022-03-29	27.00	27.00	27.00	27.00	887,012
2022-03-28	28.00	29.50	27.00	27.00	1,660,399
2022-03-25	28.00	28.00	27.75	28.00	522,590
2022-03-24	26.75	28.50	26.75	28.00	458,918
2022-03-23	26.00	27.75	25.75	26.75	654,098
2022-03-22	26.75	27.00	26.00	26.00	347,902
2022-03-21	28.00	28.00	26.75	26.75	1,665,117
2022-03-18	26.00	28.50	27.50	28.00	2,176,001
2022-03-17	21.25	28.75	20.25	26.00	5,897,329
2022-03-16	22.25	22.25	21.25	21.25	627,106
2022-03-15	23.50	23.50	22.00	22.00	1,422,041
2022-03-14	25.75	25.75	23.00	24.25	1,074,033
2022-03-11	27.00	26.50	25.50	25.50	754,485
2022-03-10	28.00	28.00	26.50	27.00	1,357,151
2022-03-09	29.00	30.00	28.30	28.30	2,413,922
2022-03-08	23.25	28.75	23.25	28.25	2,479,133
2022-03-07	21.50	23.00	22.00	23.00	1,348,545
2022-03-04	23.75	21.50	20.10	21.50	2,468,596
2022-03-03	26.50	24.75	23.75	23.75	1,538,147
2022-03-02	23.50	27.20	25.25	26.45	2,360,814
2022-03-01	22.25	23.60	23.50	23.60	1,502,434
2022-02-28	24.00	22.60	22.60	22.60	870,140
2022-02-25	21.50	23.70	23.50	23.70	2,182,886
2022-02-24	21.25	21.50	20.25	21.50	866,966
2022-02-23	22.90	23.50	21.25	22.00	2,128,927
2022-02-22	20.25	22.00	20.75	21.25	3,659,135
2022-02-21	18.75	20.25	18.75	20.25	2,920,638
2022-02-18	18.00	19.25	18.10	18.75	1,257,122
2022-02-17	17.00	17.80	17.80	17.80	1,335,743
2022-02-16	17.00	17.00	17.00	17.00	1,241,972
2022-02-15	16.75	17.00	17.00	17.00	620,624
2022-02-14	15.50	16.75	15.50	16.75	942,349
2022-02-11	15.00	15.50	15.00	15.50	189,135
2022-02-10	14.50	15.75	14.50	15.25	665,381
2022-02-09	13.50	14.50	13.50	14.50	547,933
2022-02-08	14.25	14.25	13.50	14.25	335,988
2022-02-07	14.25	14.25	14.25	14.25	107,185
2022-02-04	14.25	14.25	14.25	14.25	112,811
2022-02-03	14.25	14.25	13.50	14.25	144,950
2022-02-02	14.25	14.25	14.25	14.25	115,252
2022-02-01	14.00	14.25	14.00	14.25	536,917
2022-01-31	14.50	14.50	14.00	14.00	220,978
2022-01-28	14.75	14.60	14.25	14.60	625,069
2022-01-27	15.00	15.00	14.50	14.75	465,667
2022-01-26	14.50	15.04	14.50	15.00	331,551
2022-01-25	15.50	15.50	14.00	14.50	1,862,499
2022-01-24	15.50	15.50	15.00	15.25	398,581
2022-01-21	16.00	16.00	15.25	15.50	708,718
2022-01-20	17.00	18.00	15.75	16.00	2,993,420
2022-01-19	16.00	17.25	15.50	17.00	2,565,855
2022-01-18	14.50	15.50	14.00	15.50	1,075,590
2022-01-17	14.75	15.00	15.00	15.00	1,629,601
2022-01-14	14.25	14.25	13.50	14.00	596,901
2022-01-13	14.50	14.50	14.25	14.25	658,224
2022-01-12	14.50	15.04	15.04	14.50	288,023
2022-01-11	14.00	15.50	14.25	14.50	1,935,426
2022-01-10	14.00	14.00	13.25	13.50	1,059,268
2022-01-07	14.25	14.25	13.16	14.00	752,323
2022-01-06	14.25	14.25	14.25	14.25	191,284
2022-01-05	14.50	14.50	14.25	14.50	228,420
2022-01-04	14.00	14.50	14.00	14.50	732,289
2022-01-03	14.00	14.00	14.00	14.00	0
2021-12-31	13.50	14.00	13.50	14.00	177,380
2021-12-30	14.25	13.50	13.25	13.50	296,437
2021-12-29	14.50	14.50	14.25	14.25	197,030
2021-12-28	14.50	14.50	14.50	14.50	0
2021-12-27	14.50	14.50	14.50	14.50	0
2021-12-24	14.50	14.50	14.25	14.50	1,314,281
2021-12-23	13.50	14.50	13.50	14.50	272,412
2021-12-22	13.25	13.50	13.25	13.50	162,930
2021-12-21	13.25	13.25	13.25	13.25	264,948
2021-12-20	14.25	14.25	13.25	13.25	576,728
2021-12-17	13.00	14.25	13.00	14.25	1,273,874
2021-12-16	12.25	13.00	13.00	13.00	1,426,601
2021-12-15	11.50	11.50	11.50	11.50	305,806
2021-12-14	11.50	11.50	11.50	11.50	240,675
2021-12-13	11.50	12.00	11.50	11.50	1,144,082
2021-12-10	11.00	11.50	10.50	11.50	1,004,453
2021-12-09	11.50	11.50	11.00	11.00	483,290
2021-12-08	11.50	11.50	11.25	11.50	868,879
2021-12-07	12.00	12.00	11.50	11.50	224,189
2021-12-06	12.50	12.50	12.50	12.50	535,047
2021-12-03	12.50	12.50	12.50	12.50	174,843
2021-12-02	13.00	13.00	12.50	12.50	83,322
2021-12-01	11.90	13.25	11.90	13.00	959,679
2021-11-30	12.25	12.25	11.75	11.90	649,647
2021-11-29	12.75	12.75	12.25	12.25	1,957,742
2021-11-26	13.50	13.50	12.50	12.75	1,563,006
2021-11-25	14.00	14.00	14.00	14.00	415,161
2021-11-24	14.75	14.20	14.20	14.20	904,699
2021-11-23	15.00	15.00	14.10	14.75	793,826
2021-11-22	15.00	15.00	15.00	15.00	340,082
2021-11-19	15.00	15.00	14.75	14.75	340,562
2021-11-18	14.75	15.30	14.75	15.00	1,159,406
2021-11-17	15.75	15.10	14.50	14.75	1,191,260
2021-11-16	15.75	15.75	15.75	15.75	305,241
2021-11-15	16.00	16.00	15.75	15.75	324,682
2021-11-12	16.00	16.00	15.75	16.00	399,642
2021-11-11	16.50	16.75	16.00	16.00	541,923
2021-11-10	16.75	17.00	16.50	16.50	76,340
2021-11-09	16.75	16.75	16.75	16.75	298,107
2021-11-08	15.50	17.25	15.50	16.75	635,778
2021-11-05	16.50	15.60	15.60	15.60	739,145
2021-11-04	16.50	16.50	16.50	16.50	491,169
2021-11-03	17.00	17.00	16.50	16.50	461,364
2021-11-02	16.75	17.00	16.00	17.00	2,157,160
2021-11-01	18.50	18.50	16.15	17.00	1,559,313
2021-10-29	19.75	19.50	18.00	18.50	561,383
2021-10-28	20.00	20.50	19.75	19.75	914,109
2021-10-27	20.50	20.00	20.00	20.00	1,038,824
2021-10-26	19.25	19.50	19.25	19.50	800,901
2021-10-25	18.25	19.50	19.25	19.25	924,418
2021-10-22	17.50	18.25	17.50	18.25	578,911
2021-10-21	17.50	17.50	17.50	17.50	424,597
2021-10-20	17.50	17.50	17.50	17.50	157,660
2021-10-19	18.00	17.50	17.50	17.50	653,465
2021-10-18	18.00	18.40	17.70	17.70	470,809
2021-10-15	17.75	18.00	17.75	18.00	519,018
2021-10-14	18.25	18.00	17.25	17.75	1,298,728
2021-10-13	20.50	20.00	18.25	18.25	2,056,901
2021-10-12	19.50	19.50	19.24	19.50	331,552
2021-10-11	19.25	19.74	19.74	19.74	413,071
2021-10-08	19.25	19.25	19.25	19.25	425,133
2021-10-07	19.50	19.50	19.25	19.25	221,521
2021-10-06	20.25	20.25	19.25	19.50	1,644,460
2021-10-05	20.25	20.10	20.10	20.10	1,406,546
2021-10-04	20.25	20.25	20.00	20.25	1,396,025
2021-10-01	20.75	20.40	20.40	20.40	812,373
2021-09-30	22.50	22.50	20.50	20.75	1,905,373
2021-09-29	22.50	22.50	22.50	22.50	1,074,034
2021-09-28	22.50	22.30	22.30	22.50	987,657
2021-09-27	23.00	22.60	22.60	22.50	948,476
2021-09-24	23.00	23.25	23.00	23.25	2,119,819
2021-09-23	23.00	23.75	23.00	23.00	4,320,802
2021-09-22	24.75	24.00	23.25	24.00	717,514
2021-09-21	25.00	26.50	24.25	24.75	1,617,358
2021-09-20	24.50	24.50	21.50	24.00	3,145,025
2021-09-17	29.00	29.00	25.50	26.25	2,958,622
2021-09-16	29.50	29.50	29.00	29.00	176,350
2021-09-15	28.00	29.50	29.50	29.50	677,391
2021-09-14	28.00	29.25	27.00	28.00	753,177
2021-09-13	26.50	27.50	26.00	27.50	1,129,561
2021-09-10	25.00	27.00	25.00	26.50	798,720
2021-09-09	25.25	25.00	25.00	25.50	206,338
2021-09-08	25.50	25.50	25.00	25.25	314,230
2021-09-07	26.50	26.50	24.75	25.50	732,802
2021-09-06	26.75	26.75	26.50	26.50	271,382
2021-09-03	27.25	27.50	27.00	26.75	302,856
2021-09-02	26.75	28.00	27.25	27.25	550,694
2021-09-01	25.25	27.00	26.50	26.75	1,038,016
2021-08-31	26.00	26.65	24.63	25.25	3,531,948
2021-08-30	27.50	27.50	27.50	27.50	0
2021-08-27	30.50	30.50	27.50	27.50	2,226,794
2021-08-26	33.00	31.00	30.30	30.30	537,744
2021-08-25	34.50	34.50	32.50	33.00	769,360
2021-08-24	36.00	35.00	33.15	34.50	2,153,178
2021-08-23	33.50	36.00	34.00	34.00	819,625
2021-08-20	30.00	33.60	31.00	33.60	1,145,474
2021-08-19	28.50	29.75	29.75	29.75	200,562
2021-08-18	28.50	28.00	28.00	28.50	242,728
2021-08-17	29.50	28.70	28.50	28.50	483,317
2021-08-16	30.50	29.30	29.30	29.30	410,564
2021-08-13	29.75	30.50	29.75	30.50	308,230
2021-08-12	31.00	31.00	30.50	30.50	201,202
2021-08-11	31.00	31.00	30.00	31.00	273,814
2021-08-10	30.20	31.00	30.00	31.00	221,182
2021-08-09	33.50	33.50	30.00	31.00	301,706
2021-08-06	34.00	34.00	33.50	33.50	299,097
2021-08-05	34.00	34.00	34.00	34.00	24,850
2021-08-04	34.00	34.00	34.00	34.00	112,195
2021-08-03	34.50	34.50	34.00	34.00	227,772
2021-08-02	35.25	35.25	34.50	34.50	268,738
2021-07-30	34.50	35.00	35.00	35.00	196,504
2021-07-29	35.35	35.35	34.50	34.50	629,414
2021-07-28	33.50	34.05	31.50	34.05	1,082,762
2021-07-27	29.75	34.50	29.75	33.50	1,108,196
2021-07-26	27.75	29.75	27.00	29.75	356,291
2021-07-23	27.75	27.75	27.00	27.75	48,397
2021-07-22	27.75	27.75	27.50	27.75	355,269
2021-07-21	28.00	28.75	27.25	27.75	879,265
2021-07-20	27.50	27.50	27.00	27.50	90,345
2021-07-19	28.50	29.00	27.25	27.50	303,304
2021-07-16	28.50	28.50	28.50	28.50	69,546
2021-07-15	28.50	28.75	28.50	28.50	194,935
2021-07-14	29.75	29.75	28.50	28.50	247,866
2021-07-13	29.50	29.50	28.75	29.00	285,811
2021-07-12	29.00	30.50	28.50	29.50	633,721
2021-07-09	28.00	28.70	28.00	28.50	282,268
2021-07-08	29.00	29.00	28.25	29.00	314,590
2021-07-07	30.00	30.00	28.50	28.75	463,562
2021-07-06	31.00	31.00	30.00	30.00	217,944
2021-07-05	30.50	31.00	30.00	31.00	326,854
2021-07-02	30.00	30.50	30.00	30.50	198,777
2021-07-01	29.75	30.00	29.75	30.00	234,556
2021-06-30	30.25	31.00	29.75	29.75	586,930
2021-06-29	32.50	31.00	31.00	31.00	3,153,937
2021-06-28	34.00	34.00	32.50	32.50	175,105
2021-06-25	31.50	34.50	31.50	34.00	854,137
2021-06-24	34.00	34.00	33.00	33.00	341,023
2021-06-23	34.00	34.00	34.00	34.00	186,971
2021-06-22	33.50	34.00	33.50	34.00	424,403
2021-06-21	36.00	37.10	33.50	33.50	464,196
2021-06-18	36.50	36.50	36.00	36.00	129,882
2021-06-17	36.00	36.50	35.50	36.50	348,446
2021-06-16	36.50	34.65	34.65	34.65	371,529
2021-06-15	37.00	36.00	36.00	36.50	157,655
2021-06-14	38.00	38.00	37.00	37.00	109,240
2021-06-11	38.00	38.00	37.00	38.00	87,768
2021-06-10	37.00	38.00	37.00	38.00	188,367
2021-06-09	38.25	39.50	38.00	38.00	105,724
2021-06-08	38.50	39.40	39.40	39.40	322,121
2021-06-07	36.50	37.50	37.50	37.50	635,776
2021-06-04	36.50	36.50	36.50	36.50	179,755
2021-06-03	37.00	37.00	36.50	36.50	264,800
2021-06-02	37.00	37.00	36.00	37.00	223,661
2021-06-01	37.00	38.00	36.50	36.50	321,514
2021-05-28	37.50	38.00	36.50	38.00	248,555
2021-05-27	37.50	37.50	37.50	37.50	108,024
2021-05-26	39.50	40.00	37.50	37.50	381,883
2021-05-25	38.50	39.50	38.50	39.00	388,899
2021-05-24	39.00	39.00	38.00	38.50	659,420
2021-05-21	38.50	39.80	38.20	38.20	524,456
2021-05-20	37.50	38.85	37.00	38.50	472,710
2021-05-19	37.50	39.00	39.00	37.50	298,272
2021-05-18	36.00	37.50	35.00	37.50	623,385
2021-05-17	35.00	35.00	35.00	35.00	548,736
2021-05-14	35.00	35.00	35.00	35.00	144,942
2021-05-13	36.00	36.00	34.50	35.00	179,341
2021-05-12	35.50	37.00	35.50	36.00	194,050
2021-05-11	36.50	36.00	35.50	36.00	494,099
2021-05-10	37.00	37.00	36.00	36.50	369,816
2021-05-07	37.00	36.00	36.00	37.00	273,901
2021-05-06	36.00	37.50	35.00	37.00	199,124
2021-05-05	36.50	35.00	35.00	35.00	210,692
2021-05-04	37.00	37.00	36.50	36.50	192,392
2021-04-30	36.50	37.00	36.00	37.00	213,518
2021-04-29	36.50	37.00	37.00	36.50	134,344
2021-04-28	34.20	35.00	34.20	36.50	175,743
2021-04-27	35.15	37.00	35.15	36.00	360,779
2021-04-26	38.00	38.00	37.00	37.00	642,916
2021-04-23	37.50	38.00	37.50	38.00	313,467
2021-04-22	36.50	36.10	36.10	36.10	432,961
2021-04-21	34.50	37.00	36.00	36.00	516,673
2021-04-20	36.50	36.50	34.50	34.50	217,891
2021-04-19	36.00	35.00	35.00	35.00	228,745
2021-04-16	37.00	37.00	36.00	36.00	314,438
2021-04-15	37.00	37.40	37.00	37.40	226,162
2021-04-14	38.50	37.20	37.00	37.20	476,440
2021-04-13	39.06	39.50	38.50	38.50	1,003,871
2021-04-12	39.00	38.50	38.00	38.00	897,468
2021-04-09	36.50	39.00	36.00	36.10	1,054,843
2021-04-08	34.00	36.50	34.00	36.50	1,111,948
2021-04-07	36.00	33.50	33.50	33.50	850,220
2021-04-06	35.50	36.00	35.00	36.00	872,743
2021-04-01	34.50	35.50	35.50	35.50	404,465
2021-03-31	33.50	34.50	33.50	34.50	321,330
2021-03-30	34.50	35.00	33.50	33.50	211,507
2021-03-29	36.00	36.00	34.50	34.50	298,791
2021-03-26	33.50	36.50	33.50	36.00	862,198
2021-03-25	33.75	34.00	33.00	33.00	344,786
2021-03-24	35.00	33.00	33.00	33.00	715,211
2021-03-23	35.75	36.00	34.00	35.00	521,849
2021-03-22	37.50	37.00	36.00	36.00	379,570
2021-03-19	37.50	37.50	36.50	37.00	586,282
2021-03-18	35.50	37.50	37.50	37.50	955,121
2021-03-17	39.00	40.50	35.20	35.20	1,307,201
2021-03-16	39.00	41.00	38.50	41.00	2,210,090
2021-03-15	34.50	38.87	33.75	38.87	2,165,502
2021-03-12	30.00	35.50	29.00	33.75	1,101,336
2021-03-11	29.50	29.40	29.40	29.40	305,887
2021-03-10	0.15	0.15	0.14	0.14	82,803,030
2021-03-09	0.15	0.15	0.14	0.15	66,414,353
2021-03-08	0.15	0.15	0.15	0.15	60,595,797
2021-03-05	0.15	0.15	0.15	0.15	114,719,414
2021-03-04	0.15	0.15	0.14	0.15	125,362,693
2021-03-03	0.15	0.16	0.15	0.15	72,251,084
2021-03-02	0.16	0.16	0.15	0.15	98,382,196
2021-03-01	0.16	0.16	0.16	0.16	53,135,182
2021-02-26	0.17	0.16	0.16	0.16	88,714,546
2021-02-25	0.17	0.17	0.16	0.17	100,227,795
2021-02-24	0.16	0.17	0.16	0.17	69,718,488
2021-02-23	0.16	0.17	0.16	0.17	261,674,840
2021-02-22	0.16	0.17	0.15	0.15	151,067,870
2021-02-19	0.17	0.16	0.16	0.16	277,911,436
2021-02-18	0.18	0.17	0.17	0.17	211,823,294
2021-02-17	0.18	0.18	0.18	0.18	121,037,158
2021-02-16	0.17	0.17	0.17	0.18	136,501,827
2021-02-15	0.17	0.17	0.17	0.17	190,596,489
2021-02-12	0.17	0.18	0.17	0.17	103,089,328
2021-02-11	0.17	0.17	0.17	0.17	180,575,539
2021-02-10	0.19	0.19	0.17	0.17	145,927,085
2021-02-09	0.18	0.19	0.18	0.18	126,955,221
2021-02-08	0.19	0.18	0.18	0.18	137,757,793
2021-02-05	0.18	0.19	0.18	0.19	116,268,355
2021-02-04	0.18	0.18	0.18	0.18	84,301,902
2021-02-03	0.18	0.19	0.18	0.18	165,135,771
2021-02-02	0.19	0.19	0.18	0.18	180,108,595
2021-02-01	0.21	0.19	0.18	0.19	337,899,962
2021-01-29	0.18	0.20	0.19	0.19	350,787,425
2021-01-28	0.18	0.18	0.17	0.18	200,201,689
2021-01-27	0.18	0.19	0.18	0.18	144,581,079
2021-01-26	0.20	0.19	0.19	0.19	121,675,741
2021-01-25	0.19	0.20	0.20	0.20	178,200,578
2021-01-22	0.20	0.20	0.20	0.19	75,224,670
2021-01-21	0.19	0.20	0.19	0.19	101,021,355
2021-01-20	0.20	0.20	0.19	0.20	107,754,707
2021-01-19	0.19	0.20	0.19	0.20	243,229,571
2021-01-18	0.18	0.19	0.19	0.19	79,906,088
2021-01-15	0.19	0.19	0.18	0.18	58,584,985
2021-01-14	0.19	0.20	0.19	0.19	104,329,344
2021-01-13	0.18	0.19	0.19	0.19	217,818,786
2021-01-12	0.18	0.19	0.18	0.18	232,098,670
2021-01-11	0.20	0.20	0.18	0.18	319,701,082
2021-01-08	0.16	0.19	0.16	0.19	196,684,030
2021-01-07	0.16	0.17	0.15	0.15	94,280,849
2021-01-06	0.16	0.16	0.16	0.16	161,120,693
2021-01-05	0.17	0.17	0.16	0.16	106,875,014
2021-01-04	0.16	0.17	0.15	0.17	82,774,242
2020-12-31	0.16	0.16	0.16	0.16	33,843,552
2020-12-30	0.16	0.16	0.16	0.16	49,838,337
2020-12-29	0.16	0.17	0.16	0.16	77,754,716
2020-12-24	0.16	0.16	0.16	0.16	35,101,874
2020-12-23	0.16	0.16	0.15	0.16	98,360,871
2020-12-22	0.16	0.16	0.15	0.16	70,840,532
2020-12-21	0.16	0.16	0.16	0.16	113,524,079
2020-12-18	0.15	0.16	0.15	0.16	303,292,819
2020-12-17	0.16	0.16	0.15	0.15	65,120,825
2020-12-16	0.16	0.16	0.16	0.16	58,951,708
2020-12-15	0.17	0.17	0.16	0.16	229,667,474
2020-12-14	0.18	0.17	0.16	0.17	275,020,289
2020-12-11	0.19	0.19	0.17	0.18	335,453,904
2020-12-10	0.19	0.19	0.18	0.18	1,065,622,129
2020-12-09	0.16	0.18	0.17	0.17	276,823,885
2020-12-08	0.16	0.17	0.16	0.16	276,981,628
2020-12-07	0.16	0.16	0.15	0.15	428,763,516
2020-12-04	0.15	0.16	0.15	0.16	388,238,616
2020-12-03	0.14	0.15	0.14	0.15	328,958,875
2020-12-02	0.14	0.14	0.14	0.14	84,822,038
2020-12-01	0.14	0.14	0.13	0.14	90,179,324
2020-11-30	0.14	0.14	0.13	0.13	183,305,133
2020-11-27	0.14	0.15	0.14	0.14	252,481,626
2020-11-26	0.12	0.14	0.12	0.14	606,991,021
2020-11-25	0.12	0.14	0.11	0.13	535,065,669
2020-11-24	0.13	0.13	0.11	0.12	365,006,377
2020-11-23	0.13	0.13	0.12	0.13	1,260,910,182
2020-11-20	0.15	0.15	0.15	0.15	62,953,199
2020-11-19	0.15	0.15	0.14	0.15	176,431,265
2020-11-18	0.15	0.15	0.14	0.14	52,601,437
2020-11-17	0.16	0.16	0.15	0.15	128,201,512
2020-11-16	0.15	0.16	0.15	0.15	170,282,192
2020-11-13	0.15	0.16	0.15	0.15	253,336,274
2020-11-12	0.15	0.15	0.15	0.15	211,734,743
2020-11-11	0.15	0.15	0.15	0.15	123,475,050
2020-11-10	0.16	0.16	0.15	0.15	173,084,510
2020-11-09	0.16	0.16	0.16	0.16	193,469,041
2020-11-06	0.15	0.16	0.16	0.16	153,065,297
2020-11-05	0.15	0.15	0.15	0.15	24,572,193
2020-11-04	0.16	0.15	0.15	0.15	107,260,613
2020-11-03	0.13	0.16	0.13	0.16	190,951,921
2020-11-02	0.14	0.14	0.13	0.13	115,886,804
2020-10-30	0.14	0.14	0.14	0.14	39,454,583
2020-10-29	0.15	0.15	0.14	0.14	415,556,451
2020-10-28	0.15	0.16	0.15	0.15	194,846,966
2020-10-27	0.16	0.16	0.16	0.16	138,756,028
2020-10-26	0.16	0.17	0.16	0.16	175,718,416
2020-10-23	0.16	0.16	0.16	0.16	156,755,328
2020-10-22	0.16	0.16	0.16	0.16	77,267,150
2020-10-21	0.16	0.16	0.16	0.16	56,105,590
2020-10-20	0.16	0.17	0.16	0.16	283,517,923
2020-10-16	0.16	0.16	0.16	0.16	97,652,238
2020-10-15	0.16	0.16	0.16	0.16	111,977,186
2020-10-14	0.16	0.16	0.16	0.16	135,860,572
2020-10-13	0.16	0.16	0.16	0.16	101,595,479
2020-10-12	0.17	0.17	0.16	0.16	178,956,633
2020-10-09	0.16	0.17	0.16	0.17	171,336,554
2020-10-08	0.16	0.16	0.16	0.16	105,683,155
2020-10-07	0.16	0.16	0.16	0.16	91,998,833
2020-10-06	0.16	0.16	0.16	0.16	191,399,963
2020-10-05	0.18	0.18	0.16	0.16	297,797,428
2020-10-02	0.17	0.17	0.17	0.17	352,598,277
2020-10-01	0.16	0.18	0.16	0.17	437,702,689
2020-09-30	0.16	0.16	0.16	0.16	65,006,424
2020-09-29	0.16	0.17	0.17	0.17	216,647,222
2020-09-28	0.15	0.16	0.15	0.16	348,356,392
2020-09-25	0.16	0.16	0.16	0.16	174,656,889
2020-09-24	0.17	0.17	0.16	0.16	118,092,906
2020-09-23	0.16	0.16	0.16	0.16	281,912,814
2020-09-22	0.16	0.16	0.16	0.16	336,479,555
2020-09-21	0.17	0.16	0.16	0.16	277,070,392
2020-09-18	0.17	0.17	0.17	0.17	471,111,257
2020-09-17	0.18	0.17	0.17	0.17	1,981,472,089
2020-09-16	0.18	0.19	0.19	0.19	258,924,519
2020-09-15	0.17	0.18	0.17	0.18	256,780,699
2020-09-14	0.18	0.18	0.17	0.17	184,988,829
2020-09-11	0.18	0.18	0.18	0.18	149,504,622
2020-09-10	0.19	0.20	0.17	0.19	816,730,974
2020-09-09	0.21	0.21	0.18	0.19	275,990,066
2020-09-08	0.22	0.21	0.21	0.21	1,137,164,368
2020-09-07	0.24	0.24	0.22	0.22	223,746,164
2020-09-04	0.25	0.25	0.24	0.24	123,799,499
2020-09-03	0.25	0.25	0.25	0.25	84,009,780
2020-09-02	0.27	0.27	0.25	0.25	97,053,099
2020-09-01	0.27	0.27	0.26	0.27	50,114,329
2020-08-28	0.27	0.27	0.27	0.27	73,519,250
2020-08-27	0.27	0.27	0.27	0.27	64,686,930
2020-08-26	0.28	0.28	0.27	0.27	41,797,901
2020-08-25	0.26	0.28	0.26	0.28	53,542,996
2020-08-24	0.27	0.27	0.26	0.26	94,305,338
2020-08-21	0.28	0.28	0.27	0.27	156,762,552
2020-08-20	0.30	0.28	0.28	0.28	68,829,149
2020-08-19	0.30	0.30	0.28	0.29	135,383,905
2020-08-18	0.31	0.31	0.29	0.29	220,665,691
2020-08-17	0.29	0.30	0.29	0.31	167,963,340
2020-08-14	0.29	0.30	0.28	0.29	181,166,184
2020-08-13	0.28	0.29	0.28	0.29	87,632,710
2020-08-12	0.29	0.29	0.28	0.28	106,416,410
2020-08-11	0.28	0.30	0.28	0.29	120,972,758
2020-08-10	0.27	0.29	0.27	0.28	52,923,578
2020-08-07	0.27	0.27	0.27	0.27	34,137,210
2020-08-06	0.27	0.27	0.26	0.27	122,582,988
2020-08-05	0.27	0.28	0.27	0.27	85,116,215
2020-08-04	0.29	0.28	0.27	0.27	157,475,192
2020-08-03	0.29	0.29	0.28	0.29	104,382,242
2020-07-31	0.28	0.29	0.27	0.28	83,587,158
2020-07-30	0.29	0.29	0.28	0.29	203,377,644
2020-07-29	0.27	0.30	0.27	0.29	230,974,796
2020-07-28	0.25	0.27	0.26	0.27	168,706,775
2020-07-27	0.25	0.25	0.25	0.25	79,805,175
2020-07-24	0.23	0.25	0.23	0.25	81,562,243
2020-07-23	0.23	0.23	0.22	0.23	83,705,340
2020-07-22	0.23	0.23	0.22	0.23	125,829,228
2020-07-21	0.24	0.24	0.22	0.23	156,658,953
2020-07-20	0.24	0.24	0.23	0.24	128,170,634
2020-07-17	0.23	0.24	0.23	0.24	90,756,624
2020-07-16	0.25	0.25	0.23	0.23	195,524,555
2020-07-15	0.26	0.26	0.24	0.25	215,373,193
2020-07-14	0.24	0.26	0.24	0.26	267,442,024
2020-07-13	0.23	0.23	0.23	0.24	179,611,673
2020-07-10	0.22	0.23	0.21	0.22	162,645,505
2020-07-09	0.22	0.22	0.22	0.22	130,792,001
2020-07-08	0.21	0.23	0.22	0.22	178,798,979
2020-07-07	0.20	0.21	0.20	0.21	114,828,574
2020-07-06	0.19	0.21	0.19	0.20	98,632,700
2020-07-03	0.19	0.19	0.19	0.19	41,847,578
2020-07-02	0.19	0.19	0.19	0.19	47,573,876
2020-07-01	0.19	0.19	0.18	0.19	68,478,119
2020-06-30	0.20	0.20	0.19	0.20	112,472,874
2020-06-29	0.21	0.21	0.20	0.21	128,463,598
2020-06-26	0.19	0.21	0.19	0.19	89,052,237
2020-06-25	0.19	0.19	0.19	0.19	57,571,737
2020-06-24	0.19	0.19	0.19	0.19	93,402,383
2020-06-23	0.19	0.19	0.18	0.19	206,315,891
2020-06-22	0.19	0.19	0.19	0.19	70,365,911
2020-06-19	0.20	0.20	0.19	0.19	114,536,359
2020-06-18	0.20	0.20	0.19	0.20	147,776,534
2020-06-17	0.20	0.21	0.20	0.20	54,915,815
2020-06-16	0.20	0.21	0.20	0.20	118,522,465
2020-06-15	0.21	0.21	0.21	0.20	114,406,081
2020-06-12	0.19	0.21	0.19	0.21	286,249,314
2020-06-11	0.22	0.20	0.20	0.19	219,480,286
2020-06-10	0.21	0.22	0.21	0.22	133,804,802
2020-06-09	0.21	0.22	0.21	0.21	135,406,028
2020-06-08	0.21	0.21	0.20	0.21	332,465,571
2020-06-05	0.20	0.21	0.20	0.20	305,509,429
2020-06-04	0.19	0.20	0.18	0.19	226,347,475
2020-06-03	0.19	0.19	0.18	0.19	256,300,891
2020-06-02	0.18	0.20	0.19	0.19	264,422,750
2020-06-01	0.17	0.19	0.17	0.18	187,654,700
2020-05-29	0.17	0.17	0.17	0.17	134,211,105
2020-05-28	0.16	0.16	0.16	0.17	168,483,839
2020-05-27	0.17	0.17	0.16	0.17	117,736,295
2020-05-26	0.16	0.17	0.16	0.17	158,116,183
2020-05-22	0.15	0.17	0.14	0.15	260,370,123
2020-05-21	0.16	0.16	0.15	0.15	349,611,912
2020-05-20	0.14	0.16	0.15	0.16	317,492,095
2020-05-19	0.13	0.14	0.13	0.14	222,153,703
2020-05-18	0.12	0.13	0.12	0.13	160,283,156
2020-05-15	0.12	0.12	0.12	0.12	51,204,122
2020-05-14	0.13	0.12	0.12	0.12	67,708,514
2020-05-13	0.13	0.13	0.13	0.13	122,307,036
2020-05-12	0.13	0.13	0.13	0.13	82,257,810
2020-05-11	0.12	0.13	0.12	0.13	175,189,047
2020-05-07	0.12	0.12	0.12	0.12	72,625,286
2020-05-06	0.12	0.13	0.12	0.12	128,945,508
2020-05-05	0.12	0.12	0.12	0.12	58,823,080
2020-05-04	0.11	0.12	0.11	0.12	117,639,063
2020-05-01	0.12	0.12	0.11	0.11	150,415,857
2020-04-30	0.11	0.13	0.11	0.11	200,160,076
2020-04-29	0.10	0.12	0.09	0.11	214,788,590
2020-04-28	0.10	0.10	0.09	0.10	113,875,110
2020-04-27	0.10	0.12	0.10	0.10	171,116,239
2020-04-24	0.10	0.10	0.10	0.10	111,945,311
2020-04-23	0.10	0.11	0.10	0.10	45,532,582
2020-04-22	0.10	0.10	0.09	0.10	97,089,169
2020-04-21	0.11	0.11	0.10	0.10	171,059,139
2020-04-20	0.11	0.11	0.10	0.11	150,087,160
2020-04-17	0.11	0.11	0.11	0.11	107,319,824
2020-04-16	0.12	0.12	0.11	0.11	115,659,158
2020-04-15	0.14	0.14	0.12	0.12	50,070,562
2020-04-14	0.14	0.15	0.13	0.14	189,431,290
2020-04-09	0.13	0.14	0.13	0.14	187,498,434
2020-04-08	0.13	0.14	0.13	0.13	206,735,995
2020-04-07	0.11	0.13	0.10	0.11	193,156,099
2020-04-06	0.10	0.12	0.10	0.10	250,107,908
2020-04-03	0.10	0.10	0.09	0.10	25,077,777
2020-04-03	0.10	0.10	0.10	0.10	128,962,486
2020-04-02	0.09	0.10	0.10	0.10	213,870,598
2020-04-02	0.09	0.10	0.09	0.09	187,383,553
2020-04-01	0.09	0.09	0.09	0.09	44,153,257
2020-04-01	0.09	0.09	0.09	0.09	34,750,827
2020-03-31	0.10	0.10	0.09	0.10	89,064,454
2020-03-30	0.10	0.10	0.09	0.10	111,685,669
2020-03-27	0.10	0.10	0.09	0.10	32,977,356
2020-03-26	0.11	0.11	0.10	0.11	42,784,673
2020-03-25	0.10	0.11	0.10	0.10	52,920,554
2020-03-24	0.09	0.10	0.09	0.09	54,510,863
2020-03-23	0.10	0.10	0.09	0.10	58,218,785
2020-03-20	0.09	0.10	0.09	0.09	75,947,038
2020-03-19	0.08	0.08	0.08	0.08	57,499,950
2020-03-18	0.09	0.09	0.08	0.08	28,199,568
2020-03-17	0.09	0.09	0.08	0.09	67,411,056
2020-03-16	0.11	0.10	0.09	0.11	129,941,558
2020-03-13	0.10	0.11	0.10	0.10	55,483,643
2020-03-12	0.12	0.12	0.10	0.12	159,758,624
2020-03-11	0.12	0.12	0.12	0.12	19,374,177
2020-03-10	0.12	0.12	0.11	0.12	79,559,023
2020-03-09	0.12	0.12	0.11	0.13	242,468,049
2020-03-06	0.14	0.14	0.13	0.13	126,537,736
2020-03-05	0.14	0.14	0.14	0.14	62,276,384
2020-03-04	0.14	0.14	0.14	0.14	63,378,170
2020-03-03	0.13	0.15	0.13	0.13	199,133,895
2020-03-02	0.13	0.13	0.13	0.13	141,939,975
2020-02-28	0.13	0.13	0.13	0.14	245,435,905
2020-02-27	0.14	0.14	0.13	0.14	140,050,404
2020-02-26	0.14	0.14	0.14	0.14	94,432,974
2020-02-25	0.14	0.14	0.14	0.14	60,877,124
2020-02-24	0.15	0.15	0.14	0.15	131,797,407
2020-02-21	0.15	0.15	0.15	0.15	93,629,534
2020-02-20	0.15	0.15	0.15	0.15	258,949,068
2020-02-19	0.16	0.16	0.16	0.16	168,305,479
2020-02-18	0.16	0.16	0.15	0.16	223,729,147
2020-02-17	0.16	0.16	0.15	0.16	122,416,937
2020-02-14	0.16	0.16	0.16	0.16	78,162,517
2020-02-13	0.16	0.17	0.16	0.16	126,269,803
2020-02-12	0.16	0.17	0.16	0.16	101,931,032
2020-02-11	0.16	0.17	0.15	0.16	195,750,306
2020-02-10	0.16	0.16	0.16	0.16	65,638,752
2020-02-07	0.15	0.15	0.15	0.15	77,253,119
2020-02-06	0.16	0.16	0.15	0.15	89,954,918
2020-02-05	0.14	0.16	0.14	0.16	239,556,533
2020-02-04	0.15	0.15	0.14	0.14	166,783,595
2020-02-03	0.16	0.16	0.15	0.15	58,961,134
2020-01-31	0.15	0.15	0.15	0.15	119,722,616
2020-01-30	0.15	0.16	0.15	0.15	92,703,562
2020-01-29	0.15	0.16	0.15	0.15	82,217,548
2020-01-28	0.16	0.16	0.15	0.15	72,026,430
2020-01-27	0.16	0.16	0.16	0.16	149,920,448
2020-01-24	0.16	0.17	0.17	0.16	112,198,400
2020-01-23	0.17	0.17	0.16	0.16	70,169,254
2020-01-22	0.17	0.17	0.17	0.17	69,819,880
2020-01-21	0.17	0.17	0.17	0.17	56,778,543
2020-01-20	0.17	0.17	0.17	0.17	198,194,534
2020-01-17	0.16	0.17	0.17	0.17	647,208,852
2020-01-16	0.16	0.16	0.16	0.16	34,223,938
2020-01-15	0.17	0.17	0.16	0.16	79,247,072
2020-01-14	0.16	0.17	0.16	0.17	103,872,176
2020-01-13	0.16	0.16	0.16	0.16	66,804,822
2020-01-10	0.17	0.16	0.16	0.16	114,547,176
2020-01-09	0.17	0.16	0.16	0.17	27,843,073
2020-01-08	0.17	0.17	0.16	0.17	42,395,313
2020-01-07	0.17	0.17	0.17	0.17	79,603,125
2020-01-06	0.17	0.17	0.17	0.17	59,054,240
2020-01-03	0.17	0.17	0.17	0.17	101,567,025
2020-01-02	0.16	0.17	0.17	0.17	145,060,707
2019-12-31	0.16	0.16	0.16	0.16	24,701,654
2019-12-30	0.17	0.16	0.16	0.16	25,364,856
2019-12-27	0.16	0.17	0.16	0.17	11,043,448
2019-12-24	0.16	0.16	0.16	0.16	28,582,349
2019-12-23	0.16	0.16	0.16	0.16	35,906,106
2019-12-20	0.16	0.16	0.16	0.16	65,385,579
2019-12-19	0.16	0.16	0.16	0.16	44,355,249
2019-12-18	0.15	0.16	0.15	0.16	104,600,777
2019-12-17	0.16	0.17	0.16	0.17	162,240,684
2019-12-16	0.16	0.16	0.16	0.16	184,129,886
2019-12-13	0.15	0.16	0.16	0.16	261,352,550
2019-12-12	0.15	0.15	0.15	0.15	114,427,825
2019-12-11	0.15	0.15	0.15	0.15	36,808,525
2019-12-10	0.15	0.15	0.15	0.15	34,423,147
2019-12-09	0.16	0.16	0.15	0.15	78,446,081
2019-12-06	0.15	0.16	0.15	0.15	209,592,561
2019-12-05	0.15	0.15	0.15	0.15	60,808,287
2019-12-04	0.15	0.15	0.15	0.15	56,945,394
2019-12-03	0.16	0.16	0.15	0.15	130,796,220
2019-12-02	0.16	0.16	0.16	0.16	121,174,732
2019-11-29	0.16	0.16	0.16	0.16	161,940,377
2019-11-28	0.17	0.17	0.16	0.16	203,137,185
2019-11-27	0.16	0.17	0.15	0.17	883,937,885
2019-11-26	0.17	0.17	0.17	0.17	60,307,231
2019-11-25	0.19	0.17	0.16	0.17	211,518,377
2019-11-22	0.15	0.18	0.15	0.18	247,838,450
2019-11-21	0.16	0.16	0.15	0.15	324,984,127
2019-11-20	0.17	0.17	0.16	0.16	267,970,880
2019-11-19	0.18	0.18	0.17	0.17	127,767,046
2019-11-18	0.18	0.19	0.16	0.18	483,090,696
2019-11-15	0.21	0.21	0.20	0.20	52,712,865
2019-11-14	0.20	0.21	0.20	0.21	87,591,741
2019-11-13	0.22	0.22	0.20	0.20	164,606,016
2019-11-12	0.23	0.22	0.22	0.22	227,135,378
2019-11-11	0.27	0.25	0.23	0.23	525,131,774
2019-11-08	0.25	0.25	0.25	0.25	139,752,512
2019-11-07	0.26	0.26	0.24	0.25	153,153,193
2019-11-06	0.24	0.26	0.24	0.26	294,145,530
2019-11-05	0.23	0.23	0.22	0.23	112,843,052
2019-11-04	0.21	0.23	0.21	0.23	99,994,337
2019-11-01	0.22	0.23	0.21	0.21	69,030,185
2019-10-31	0.22	0.22	0.22	0.22	73,001,642
2019-10-30	0.23	0.23	0.22	0.22	72,252,083
2019-10-29	0.23	0.23	0.22	0.23	87,838,757
2019-10-28	0.23	0.24	0.23	0.23	96,739,982
2019-10-25	0.23	0.23	0.23	0.23	39,880,905
2019-10-24	0.23	0.23	0.22	0.23	59,684,538
2019-10-23	0.23	0.24	0.23	0.23	122,814,931
2019-10-22	0.21	0.23	0.21	0.23	127,387,749
2019-10-21	0.21	0.21	0.20	0.21	91,742,838
2019-10-18	0.21	0.21	0.21	0.21	42,998,495
2019-10-17	0.20	0.22	0.21	0.21	87,025,161
2019-10-16	0.20	0.20	0.20	0.20	37,728,849
2019-10-15	0.20	0.21	0.19	0.20	94,356,547
2019-10-14	0.21	0.20	0.20	0.20	102,532,270
2019-10-11	0.21	0.21	0.20	0.21	132,577,803
2019-10-10	0.20	0.21	0.20	0.20	134,925,284
2019-10-09	0.20	0.23	0.20	0.20	249,753,307
2019-10-08	0.22	0.20	0.20	0.20	303,264,834
2019-10-07	0.24	0.25	0.22	0.22	206,245,781
2019-10-04	0.22	0.23	0.21	0.23	271,455,582
2019-10-03	0.21	0.24	0.20	0.22	386,088,005
2019-10-02	0.21	0.22	0.19	0.21	236,504,888
2019-10-01	0.24	0.24	0.21	0.21	376,697,022
2019-09-30	0.25	0.25	0.24	0.24	176,641,397
2019-09-27	0.25	0.27	0.27	0.25	51,521,977
2019-09-26	0.25	0.26	0.25	0.25	84,322,169
2019-09-25	0.26	0.26	0.25	0.25	69,747,272
2019-09-24	0.26	0.26	0.26	0.26	99,706,010
2019-09-23	0.26	0.26	0.26	0.26	84,778,306
2019-09-20	0.26	0.27	0.26	0.26	80,485,835
2019-09-19	0.26	0.26	0.26	0.26	34,403,641
2019-09-18	0.27	0.27	0.26	0.26	87,303,115
2019-09-17	0.27	0.27	0.27	0.27	75,642,503
2019-09-16	0.27	0.28	0.27	0.27	96,319,456
2019-09-13	0.27	0.27	0.27	0.27	57,272,402
2019-09-12	0.27	0.27	0.27	0.27	100,719,187
2019-09-11	0.27	0.28	0.26	0.27	107,201,494
2019-09-10	0.27	0.28	0.26	0.27	124,629,776
2019-09-09	0.27	0.27	0.26	0.27	53,563,660
2019-09-06	0.26	0.27	0.27	0.27	42,716,109
2019-09-05	0.27	0.27	0.26	0.26	123,386,822
2019-09-04	0.27	0.27	0.26	0.27	84,788,077
2019-09-03	0.27	0.27	0.26	0.27	151,263,962
2019-09-02	0.30	0.29	0.28	0.27	128,569,379
2019-08-30	0.31	0.31	0.28	0.31	303,382,381
2019-08-29	0.37	0.37	0.30	0.29	521,717,442
2019-08-28	0.29	0.29	0.28	0.29	153,621,682
2019-08-27	0.30	0.30	0.28	0.29	147,265,628
2019-08-23	0.31	0.31	0.29	0.30	110,005,471
2019-08-22	0.29	0.31	0.30	0.30	137,893,270
2019-08-21	0.29	0.29	0.28	0.29	114,750,393
2019-08-20	0.29	0.30	0.29	0.29	74,182,764
2019-08-19	0.31	0.31	0.29	0.29	144,918,965
2019-08-16	0.31	0.33	0.31	0.31	244,943,849
2019-08-15	0.30	0.33	0.30	0.31	304,367,115
2019-08-14	0.29	0.31	0.29	0.30	96,502,260
2019-08-13	0.28	0.29	0.28	0.29	58,477,472
2019-08-12	0.29	0.29	0.28	0.28	119,219,820
2019-08-09	0.26	0.29	0.29	0.29	90,459,830
2019-08-08	0.25	0.27	0.26	0.27	68,583,390
2019-08-07	0.27	0.27	0.25	0.25	185,328,601
2019-08-06	0.27	0.28	0.27	0.27	118,322,704
2019-08-05	0.28	0.28	0.27	0.27	125,308,511
2019-08-02	0.28	0.27	0.27	0.28	61,456,348
2019-08-01	0.29	0.28	0.28	0.28	58,993,267
2019-07-31	0.28	0.28	0.28	0.29	62,494,095
2019-07-30	0.27	0.29	0.28	0.28	109,225,951
2019-07-29	0.29	0.29	0.27	0.27	249,558,247
2019-07-26	0.27	0.30	0.28	0.29	264,392,081
2019-07-25	0.26	0.28	0.26	0.27	97,000,884
2019-07-24	0.27	0.29	0.24	0.26	182,096,970
2019-07-23	0.28	0.28	0.27	0.27	129,084,249
2019-07-22	0.27	0.29	0.25	0.28	149,200,823
2019-07-19	0.27	0.27	0.26	0.27	114,874,270
2019-07-18	0.28	0.27	0.26	0.27	162,015,161
2019-07-17	0.29	0.28	0.27	0.28	266,449,136
2019-07-16	0.27	0.30	0.25	0.29	363,924,654
2019-07-15	0.29	0.29	0.27	0.27	570,036,648
2019-07-12	0.24	0.27	0.24	0.27	357,559,092
2019-07-11	0.24	0.25	0.24	0.24	209,910,342
2019-07-10	0.21	0.24	0.22	0.24	280,482,120
2019-07-09	0.21	0.22	0.21	0.21	223,584,438
2019-07-08	0.21	0.21	0.21	0.21	115,084,810
2019-07-05	0.20	0.21	0.20	0.21	111,431,040
2019-07-04	0.20	0.20	0.20	0.20	94,417,783
2019-07-03	0.21	0.21	0.20	0.20	186,924,196
2019-07-02	0.21	0.21	0.20	0.20	144,621,391
2019-07-01	0.20	0.21	0.20	0.20	319,655,067
2019-06-28	0.18	0.20	0.18	0.19	412,002,456
2019-06-27	0.20	0.19	0.17	0.17	309,468,218
2019-06-26	0.20	0.20	0.19	0.19	101,019,693
2019-06-25	0.20	0.20	0.19	0.19	253,009,264
2019-06-24	0.21	0.22	0.19	0.20	274,169,819
2019-06-21	0.21	0.21	0.20	0.21	233,981,650
2019-06-20	0.21	0.21	0.20	0.21	213,016,052
2019-06-19	0.19	0.23	0.19	0.20	515,454,033
2019-06-18	0.21	0.22	0.18	0.19	601,627,480
2019-06-17	0.23	0.29	0.20	0.20	1,563,374,053
2019-06-14	0.17	0.19	0.17	0.18	514,563,377
2019-06-13	0.15	0.17	0.15	0.17	303,849,041
2019-06-12	0.14	0.15	0.14	0.15	128,014,364
2019-06-11	0.16	0.16	0.14	0.14	231,193,040
2019-06-10	0.15	0.17	0.15	0.16	477,870,969
2019-06-07	0.15	0.16	0.15	0.15	276,466,616
2019-06-06	0.15	0.16	0.14	0.14	134,831,156
2019-06-05	0.14	0.15	0.14	0.15	81,841,428
2019-06-04	0.15	0.15	0.14	0.14	86,091,404
2019-06-03	0.15	0.16	0.15	0.15	142,414,515
2019-05-31	0.13	0.15	0.13	0.13	220,462,034
2019-05-30	0.13	0.13	0.12	0.13	44,760,275
2019-05-29	0.14	0.14	0.13	0.13	119,650,126
2019-05-28	0.15	0.15	0.14	0.14	61,790,854
2019-05-24	0.14	0.15	0.14	0.15	248,674,414
2019-05-23	0.13	0.14	0.13	0.14	159,427,429
2019-05-22	0.14	0.14	0.13	0.13	123,014,298
2019-05-21	0.14	0.15	0.14	0.14	126,705,289
2019-05-20	0.13	0.14	0.14	0.14	167,601,659
2019-05-17	0.12	0.14	0.12	0.14	291,687,763
2019-05-16	0.11	0.13	0.11	0.12	137,777,394
2019-05-15	0.11	0.11	0.11	0.11	91,597,712
2019-05-14	0.11	0.12	0.11	0.11	111,505,419
2019-05-13	0.10	0.11	0.10	0.11	201,722,199
2019-05-10	0.10	0.10	0.10	0.10	144,974,885
2019-05-09	0.10	0.11	0.10	0.10	67,025,818
2019-05-08	0.10	0.11	0.10	0.10	180,744,907
2019-05-07	0.09	0.10	0.09	0.10	42,057,965

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