Up Global Share History

Up Global Share Price history. The following table shows end-of-day data UPGS historical share prices for Up Global, 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.

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

Date	Open	High	Low	Close	Volume
2023-10-30	114.00	114.00	114.00	114.00	61,939
2023-10-27	114.00	114.00	114.00	114.00	1
2023-10-26	119.50	120.00	119.50	120.00	34,528
2023-10-25	120.00	120.00	120.00	120.00	15,608
2023-10-24	119.00	119.00	119.00	117.25	34,974
2023-10-23	116.25	117.00	116.25	117.00	49,189
2023-10-20	115.00	115.00	115.00	116.25	48,192
2023-10-19	117.00	117.00	117.00	117.00	40,097
2023-10-18	117.75	117.75	117.50	117.50	26,521
2023-10-17	117.00	117.00	116.50	117.75	46,976
2023-10-16	120.25	120.25	119.00	119.00	17,517
2023-10-13	119.00	120.25	119.00	120.25	10,926
2023-10-12	119.00	119.00	119.00	119.00	75,092
2023-10-11	118.00	118.00	118.00	118.00	92,650
2023-10-10	119.50	121.00	117.00	117.00	111,603
2023-10-09	120.00	121.00	119.50	121.00	71,435
2023-10-06	117.00	117.00	117.00	117.00	59,606
2023-10-05	117.00	117.00	117.00	117.00	77,441
2023-10-04	120.00	120.00	120.00	120.75	66,801
2023-10-03	120.00	120.00	120.00	120.00	51,271
2023-10-02	120.50	120.50	119.00	119.00	146,764
2023-09-29	119.75	120.00	119.75	120.00	52,095
2023-09-28	120.50	120.50	120.50	119.75	450,541
2023-09-27	118.00	118.00	118.00	118.00	98,235
2023-09-26	118.50	118.75	118.50	118.75	70,599
2023-09-25	119.00	119.00	118.50	118.50	180,819
2023-09-22	116.50	116.50	116.50	116.50	72,735
2023-09-21	121.50	121.50	121.50	121.50	33,243
2023-09-20	119.00	119.00	118.50	119.75	197,347
2023-09-19	122.00	123.50	119.50	119.75	96,800
2023-09-18	123.50	123.50	122.50	126.00	711,446
2023-09-15	126.00	126.00	123.00	123.00	91,629
2023-09-14	123.00	124.00	123.00	124.00	18,234
2023-09-13	126.00	126.00	123.00	123.00	31,600
2023-09-12	123.00	123.00	123.00	123.00	77,411
2023-09-11	125.00	125.00	124.00	124.00	29,779
2023-09-08	124.00	124.00	122.50	122.50	53,111
2023-09-07	123.00	123.00	123.00	123.00	26,424
2023-09-06	122.00	127.50	122.00	125.25	37,684
2023-09-05	124.00	124.00	124.00	125.75	47,016
2023-09-04	120.50	125.25	120.50	125.25	12,912
2023-09-01	122.00	122.00	120.50	120.50	38,598
2023-08-31	129.50	129.50	129.50	126.00	734
2023-08-30	125.00	125.75	125.00	125.75	3,537
2023-08-29	130.00	130.00	125.00	125.00	30,067
2023-08-28	127.75	127.75	127.75	127.75	0
2023-08-25	128.00	128.00	127.75	127.75	11,210
2023-08-24	128.00	128.00	128.00	128.00	1,408
2023-08-23	126.00	126.00	126.00	128.00	54,938
2023-08-22	130.00	130.00	126.00	126.00	36,845
2023-08-21	127.00	127.00	126.00	126.00	16,337
2023-08-18	127.00	127.00	127.00	128.75	7,925
2023-08-17	128.00	129.50	127.50	128.50	14,780
2023-08-16	129.50	129.50	128.50	129.00	94,421
2023-08-15	128.00	132.50	127.00	128.75	525,195
2023-08-14	126.50	126.50	126.50	124.25	63,781
2023-08-11	123.00	123.00	122.00	125.50	51,941
2023-08-10	127.50	127.50	126.75	126.75	52,426
2023-08-09	125.00	127.50	125.00	127.50	8,319
2023-08-08	125.00	125.00	125.00	125.00	6,527
2023-08-07	125.00	125.00	125.00	127.25	53,962
2023-08-04	133.00	133.00	133.00	133.00	16,829
2023-08-03	126.00	126.00	126.00	129.25	15,996
2023-08-02	129.00	129.00	128.75	128.75	4,766
2023-08-01	129.00	129.00	129.00	129.00	44,855
2023-07-31	125.50	125.50	125.50	125.50	37,549
2023-07-28	132.00	132.00	132.00	132.00	21,563
2023-07-27	125.00	125.00	125.00	125.00	14,077
2023-07-26	125.00	129.25	125.00	129.25	11,052
2023-07-25	125.00	125.00	125.00	125.00	29,960
2023-07-24	128.00	128.00	127.50	126.75	40,829
2023-07-21	126.50	126.50	126.50	126.50	38,212
2023-07-20	128.25	128.25	127.25	127.25	90,242
2023-07-19	128.00	130.00	127.00	128.25	156,654
2023-07-18	128.00	128.00	128.00	128.00	96,588
2023-07-17	125.00	128.50	125.00	126.00	86,948
2023-07-14	122.00	122.00	122.00	122.00	15,689
2023-07-13	122.75	123.50	122.75	123.50	31,000
2023-07-12	125.00	125.00	123.00	122.75	56,382
2023-07-11	123.00	126.50	123.00	126.50	64,759
2023-07-10	120.50	123.00	120.00	123.00	69,089
2023-07-07	125.00	125.00	125.00	124.25	41,230
2023-07-06	130.00	130.00	127.75	127.75	5,286
2023-07-05	130.00	130.00	130.00	130.00	29,358
2023-07-04	127.75	127.75	127.25	127.25	17,176
2023-07-03	125.00	125.00	125.00	127.75	30,707
2023-06-30	129.00	129.00	126.50	129.00	39,408
2023-06-29	130.50	130.50	129.00	131.75	18,008
2023-06-28	132.00	132.00	130.50	130.50	32,101
2023-06-27	132.00	132.00	132.00	132.00	20,337
2023-06-26	136.50	136.50	131.00	131.00	51,615
2023-06-23	139.25	140.75	139.25	140.75	3,000
2023-06-22	138.50	138.50	138.50	139.25	6,545
2023-06-21	136.00	144.00	136.00	141.00	94,567
2023-06-20	137.00	140.50	137.00	138.75	68,023
2023-06-19	135.00	135.00	135.00	135.00	9,656
2023-06-16	132.00	136.00	132.00	132.00	38,592
2023-06-15	133.75	133.75	133.75	133.75	6,545
2023-06-14	132.00	133.00	132.00	133.75	32,105
2023-06-13	130.50	131.50	128.50	130.75	9,744
2023-06-12	130.00	130.00	130.00	126.75	23,361
2023-06-09	128.00	128.50	128.00	128.50	37,479
2023-06-08	125.25	126.50	125.25	126.50	28,624
2023-06-07	126.00	126.00	125.00	125.25	86,036
2023-06-06	123.50	124.00	120.50	124.00	9,240
2023-06-05	120.00	120.00	120.00	120.00	15,020
2023-06-02	121.25	121.50	121.25	121.50	12,487
2023-06-01	122.00	122.00	120.00	121.25	132,891
2023-05-31	125.50	128.00	124.00	128.00	78,350
2023-05-30	125.00	128.00	125.00	128.00	16,948
2023-05-29	125.00	125.00	125.00	125.00	0
2023-05-26	129.50	129.50	125.00	125.00	4,216
2023-05-25	130.00	130.00	128.25	128.25	12,017
2023-05-24	132.50	132.50	130.00	130.00	8,004
2023-05-23	127.00	127.00	127.00	130.25	43,058
2023-05-22	130.50	130.50	125.50	128.25	95,938
2023-05-19	133.00	133.00	133.00	133.00	8,843
2023-05-18	131.00	132.75	131.00	132.75	16,960
2023-05-17	131.00	131.00	131.00	131.00	8,929
2023-05-16	132.00	132.00	132.00	132.00	13,485
2023-05-15	132.00	132.00	130.00	131.00	51,792
2023-05-12	128.00	130.00	128.00	128.50	54,940
2023-05-11	129.00	129.00	128.00	128.25	56,616
2023-05-10	133.00	133.00	127.50	129.50	107,438
2023-05-09	135.00	136.00	135.00	136.00	34,820
2023-05-08	136.00	136.00	136.00	136.00	0
2023-05-05	137.50	137.50	135.00	136.00	38,427
2023-05-04	138.00	138.00	138.00	138.00	16,025
2023-05-03	140.50	140.50	140.50	140.50	8,777
2023-05-02	139.00	140.50	139.00	140.50	1,896
2023-05-01	139.00	139.00	139.00	139.00	0
2023-04-28	138.50	139.00	137.50	139.00	125,361
2023-04-27	138.50	138.50	138.50	141.00	38,439
2023-04-26	144.50	145.00	138.50	141.00	66,896
2023-04-25	139.50	141.50	139.50	141.50	140,810
2023-04-24	140.00	142.00	139.50	139.50	66,956
2023-04-21	140.00	140.00	140.00	140.00	22,418
2023-04-20	143.25	143.25	143.25	143.25	5,072
2023-04-19	140.50	143.25	140.50	143.25	15,697
2023-04-18	142.50	144.00	140.50	140.50	102,190
2023-04-17	145.75	145.75	145.75	145.75	16,069
2023-04-14	149.50	149.50	149.50	145.75	40,999
2023-04-13	146.00	148.00	142.50	148.00	82,622
2023-04-12	145.00	145.00	145.00	146.25	8,533
2023-04-11	145.00	145.00	145.00	144.75	20,640
2023-04-10	146.50	146.50	146.50	146.50	0
2023-04-07	146.50	146.50	146.50	146.50	0
2023-04-06	147.50	147.50	147.00	146.50	62,620
2023-04-05	150.00	150.00	147.50	149.00	35,427
2023-04-04	145.00	145.00	145.00	148.25	93,709
2023-04-03	142.00	145.00	142.00	145.00	33,201
2023-03-31	142.00	142.00	142.00	142.00	32,281
2023-03-30	138.00	140.00	138.00	140.00	80,908
2023-03-29	138.00	138.00	128.50	136.50	261,319
2023-03-28	133.50	140.00	133.50	140.00	99,233
2023-03-27	130.00	130.00	130.00	130.00	82,325
2023-03-24	127.00	128.00	127.00	128.25	66,195
2023-03-23	130.50	131.00	127.50	131.00	111,249
2023-03-22	131.00	131.00	131.00	131.00	28,713
2023-03-21	128.50	128.50	128.50	128.50	16,537
2023-03-20	126.50	126.50	126.50	127.50	43,594
2023-03-17	131.50	131.50	127.50	128.00	81,060
2023-03-16	132.50	133.00	130.00	130.75	77,673
2023-03-15	132.50	132.50	127.00	130.50	92,637
2023-03-14	130.00	130.50	125.50	130.75	54,044
2023-03-13	127.00	132.00	125.00	132.00	152,592
2023-03-10	132.50	132.50	123.00	131.00	165,424
2023-03-09	135.50	136.00	134.00	136.75	94,131
2023-03-08	137.00	140.00	137.00	140.00	72,796
2023-03-07	133.00	133.00	133.00	135.00	178,886
2023-03-06	130.00	130.00	126.00	131.00	97,456
2023-03-03	129.50	131.00	129.50	131.00	237,127
2023-03-02	137.00	137.00	132.00	132.00	119,675
2023-03-01	135.00	139.50	133.00	137.50	57,602
2023-02-28	138.00	138.00	137.00	137.00	17,994
2023-02-27	136.00	137.00	136.00	137.00	43,337
2023-02-24	139.00	139.00	136.50	136.50	62,443
2023-02-23	140.00	140.00	139.50	139.50	67,328
2023-02-22	140.00	141.00	138.00	141.00	30,761
2023-02-21	139.00	141.00	139.00	139.00	53,444
2023-02-20	141.00	142.00	137.00	140.00	154,299
2023-02-17	142.00	144.00	138.00	138.50	293,216
2023-02-16	150.00	150.00	142.00	144.00	311,293
2023-02-15	154.00	154.00	154.00	154.00	71,748
2023-02-14	163.00	163.00	150.00	153.00	734,179
2023-02-13	170.00	174.00	164.00	166.50	125,526
2023-02-10	174.00	174.00	174.00	170.75	185,891
2023-02-09	167.75	167.75	166.75	166.75	15,992
2023-02-08	171.00	171.00	167.75	167.75	24,014
2023-02-07	169.50	171.00	169.50	171.00	60,667
2023-02-06	172.50	172.50	165.00	166.25	120,057
2023-02-03	172.00	172.00	168.50	168.50	56,960
2023-02-02	170.00	173.00	170.00	172.00	211,877
2023-02-01	164.00	170.00	164.00	170.00	27,984
2023-01-31	170.00	170.00	168.00	168.00	46,986
2023-01-30	167.00	171.00	164.50	170.00	336,728
2023-01-27	155.00	167.50	155.00	162.75	184,482
2023-01-26	159.50	159.50	152.00	152.00	69,934
2023-01-25	159.50	159.50	159.50	157.50	8,990
2023-01-24	157.00	160.00	153.00	157.50	100,656
2023-01-23	160.00	160.50	160.00	160.50	7,988
2023-01-20	160.00	160.00	160.00	160.00	12,055
2023-01-19	163.50	163.50	160.00	161.75	65,613
2023-01-18	163.50	164.50	163.50	164.00	23,165
2023-01-17	163.00	163.00	163.00	163.00	28,668
2023-01-16	162.00	172.50	162.00	165.00	285,580
2023-01-13	167.00	167.00	167.00	167.00	43,555
2023-01-12	163.00	170.00	163.00	169.00	295,837
2023-01-11	155.00	159.50	155.00	156.75	66,213
2023-01-10	155.00	159.50	154.00	156.50	37,861
2023-01-09	160.00	160.00	159.75	159.75	33,271
2023-01-06	158.00	160.00	157.50	160.00	60,307
2023-01-05	162.00	165.00	161.00	165.00	80,857
2023-01-04	167.00	170.00	160.50	169.00	134,783
2023-01-03	167.50	171.00	163.50	163.50	358,147
2023-01-02	164.75	164.75	164.75	164.75	0
2022-12-30	148.00	167.00	148.00	164.75	339,663
2022-12-29	148.00	150.00	142.50	147.00	34,208
2022-12-28	148.00	148.00	144.00	145.00	28,042
2022-12-27	144.00	144.00	144.00	144.00	0
2022-12-26	144.00	144.00	144.00	144.00	0
2022-12-23	143.00	144.00	143.00	144.00	15,623
2022-12-22	143.00	148.00	143.00	143.00	75,828
2022-12-21	138.00	141.00	138.00	141.00	32,951
2022-12-20	135.50	138.00	135.50	138.00	3,026
2022-12-19	135.00	137.00	133.50	135.50	50,020
2022-12-16	141.00	141.50	141.00	141.50	22,871
2022-12-15	138.50	138.50	137.00	140.50	13,188
2022-12-14	141.00	141.00	141.00	142.75	24,421
2022-12-13	141.00	144.50	141.00	142.75	49,664
2022-12-12	145.00	145.00	139.00	141.00	63,955
2022-12-09	144.50	144.50	142.00	145.00	71,581
2022-12-08	148.00	149.50	142.00	145.25	68,761
2022-12-07	150.00	150.00	150.00	148.25	38,911
2022-12-06	150.00	150.00	144.50	147.00	13,148
2022-12-05	144.50	150.00	142.50	149.25	142,760
2022-12-02	142.00	142.00	140.75	140.75	6,739
2022-12-01	144.00	146.00	142.50	142.00	113,184
2022-11-30	144.00	144.00	144.00	144.00	8,895
2022-11-29	140.00	141.00	138.50	139.25	141,801
2022-11-28	135.50	138.00	133.50	136.50	115,797
2022-11-25	132.75	132.75	130.75	130.75	25,768
2022-11-24	134.00	134.00	132.75	132.75	11,607
2022-11-23	130.00	134.00	129.00	134.00	101,287
2022-11-22	134.00	134.00	130.00	131.75	116,888
2022-11-21	134.00	134.50	134.00	135.75	78,925
2022-11-18	137.00	137.00	132.00	132.00	102,836
2022-11-17	140.50	140.50	134.00	136.25	78,029
2022-11-16	147.50	147.50	140.00	143.50	47,038
2022-11-15	149.50	149.50	145.00	147.00	55,194
2022-11-14	145.00	149.50	144.50	147.50	73,901
2022-11-11	148.00	148.00	147.50	144.50	117,520
2022-11-10	138.50	150.00	136.00	147.00	226,444
2022-11-09	139.00	139.00	138.50	137.25	24,975
2022-11-08	143.00	143.00	139.50	139.00	142,913
2022-11-07	136.00	140.50	136.00	137.50	216,228
2022-11-04	137.50	138.00	134.00	135.00	85,428
2022-11-03	134.00	147.00	127.00	138.00	401,159
2022-11-02	125.00	134.00	125.00	131.00	269,400
2022-11-01	122.00	124.00	118.50	121.00	73,216
2022-10-31	107.00	122.00	107.00	122.00	496,141
2022-10-28	102.00	105.00	102.00	103.50	10,858
2022-10-27	104.50	104.50	104.00	104.00	13,657
2022-10-26	101.00	102.00	98.20	104.50	51,926
2022-10-25	96.40	99.80	95.20	95.40	20,992
2022-10-24	97.80	97.80	94.20	96.20	41,662
2022-10-21	92.00	94.90	92.00	94.90	25,134
2022-10-20	93.00	97.40	92.00	92.00	39,740
2022-10-19	94.80	94.80	93.00	93.00	56,328
2022-10-18	94.80	95.00	94.00	94.00	56,924
2022-10-17	92.40	97.40	90.00	97.40	48,164
2022-10-14	94.40	99.00	92.00	95.50	26,761
2022-10-13	98.60	98.60	95.00	96.00	14,748
2022-10-12	96.00	99.00	96.00	99.00	25,593
2022-10-11	96.00	96.00	96.00	96.00	4,885
2022-10-10	98.00	98.00	98.00	101.50	9,682
2022-10-07	97.00	97.00	97.00	101.50	6,926
2022-10-06	96.00	96.00	96.00	100.50	6,843
2022-10-05	96.00	97.00	96.00	97.00	29,777
2022-10-04	99.00	99.85	99.00	99.85	20,190
2022-10-03	100.00	101.00	99.00	99.00	12,243
2022-09-30	98.00	104.00	98.00	100.20	36,793
2022-09-29	98.00	98.00	98.00	98.00	8,326
2022-09-28	102.50	103.00	97.80	101.00	186,069
2022-09-27	105.00	106.25	105.00	106.25	10,280
2022-09-26	103.00	105.00	103.00	105.00	35,212
2022-09-23	106.00	110.00	103.00	103.00	147,678
2022-09-22	106.00	106.00	106.00	106.00	9,658
2022-09-21	105.00	105.00	105.00	105.00	51,595
2022-09-20	105.00	106.25	105.00	106.25	21,578
2022-09-19	105.00	105.00	105.00	105.00	0
2022-09-16	103.00	105.00	103.00	105.00	67,042
2022-09-15	104.00	108.00	103.00	108.00	40,668
2022-09-14	104.00	108.00	104.00	108.00	8,049
2022-09-13	110.50	110.50	104.00	104.00	24,718
2022-09-12	112.00	112.00	104.50	107.50	75,152
2022-09-09	104.50	112.00	104.50	106.00	35,467
2022-09-08	106.00	111.00	104.00	105.00	34,300
2022-09-07	109.00	112.00	109.00	109.00	18,424
2022-09-06	108.00	108.00	106.00	109.25	38,719
2022-09-05	115.00	115.50	108.00	110.50	149,316
2022-09-02	119.00	119.00	118.50	117.50	10,822
2022-09-01	119.00	119.00	118.00	118.50	279,337
2022-08-31	118.50	120.00	117.00	118.00	43,710
2022-08-30	118.00	118.00	118.00	118.00	22,164
2022-08-29	118.75	118.75	118.75	118.75	0
2022-08-26	118.00	120.00	118.00	118.75	16,236
2022-08-25	118.00	118.00	118.00	118.75	6,213
2022-08-24	114.50	118.00	114.50	118.00	29,233
2022-08-23	123.50	123.50	114.50	115.50	89,100
2022-08-22	123.50	123.50	123.00	124.00	48,271
2022-08-19	126.50	126.50	126.50	126.50	6,152
2022-08-18	128.00	128.00	126.50	126.50	4,034
2022-08-17	130.00	130.00	128.00	128.00	8,906
2022-08-16	127.50	130.00	127.50	130.00	32,296
2022-08-15	130.00	130.50	128.00	125.75	146,780
2022-08-12	126.50	128.00	126.50	125.75	62,000
2022-08-11	124.00	129.00	124.00	129.00	29,988
2022-08-10	121.50	126.00	121.50	126.00	26,254
2022-08-09	115.00	121.50	115.00	121.50	5,536
2022-08-08	113.00	121.00	113.00	115.00	35,213
2022-08-05	114.50	116.50	113.50	115.00	51,330
2022-08-04	117.00	117.00	116.00	116.00	6,695
2022-08-03	114.50	117.00	110.50	117.00	26,324
2022-08-02	110.25	111.50	110.25	111.50	40,009
2022-08-01	113.50	114.00	113.50	110.25	86,020
2022-07-29	107.00	107.00	107.00	107.00	40,626
2022-07-28	110.50	110.50	110.50	110.50	2,103
2022-07-27	107.00	110.50	107.00	110.50	0
2022-07-26	109.50	109.50	107.00	107.00	16,670
2022-07-25	108.50	108.50	108.50	111.00	2,591
2022-07-22	107.00	109.00	107.00	109.00	7,338
2022-07-21	111.50	112.00	107.00	107.00	87,461
2022-07-20	111.00	111.00	111.00	111.00	5,452
2022-07-19	109.25	109.25	107.25	107.25	21,158
2022-07-18	109.00	109.25	109.00	109.25	11,380
2022-07-15	108.00	109.00	108.00	109.00	8,788
2022-07-14	109.00	111.25	109.00	111.25	1
2022-07-13	108.00	108.00	108.00	109.00	14,091
2022-07-12	108.00	108.00	108.00	108.00	9,596
2022-07-11	109.00	109.00	109.00	109.00	46,694
2022-07-08	109.00	109.00	109.00	109.00	552
2022-07-07	112.00	112.00	111.50	111.50	0
2022-07-06	112.00	112.00	112.00	112.00	49,569
2022-07-05	118.50	118.50	112.00	114.75	50,609
2022-07-04	118.50	118.50	118.00	118.00	166,860
2022-07-01	119.50	125.50	119.50	122.50	6,284
2022-06-30	118.50	122.00	118.00	118.00	15,945
2022-06-29	120.00	120.00	120.00	119.00	8,670
2022-06-28	125.00	125.00	118.00	118.00	6,287
2022-06-27	124.50	127.00	124.00	124.00	13,727
2022-06-24	123.50	127.00	121.00	121.00	64,133
2022-06-23	118.00	119.50	114.00	114.00	24,751
2022-06-22	113.00	118.00	113.00	118.00	90,412
2022-06-21	109.50	112.00	109.50	110.00	232,780
2022-06-20	110.00	110.50	107.00	107.00	174,025
2022-06-17	117.00	117.00	111.00	111.00	79,938
2022-06-16	120.00	120.00	118.00	119.00	72,473
2022-06-15	120.50	121.00	120.50	124.50	20,602
2022-06-14	122.50	124.75	122.50	124.75	10,591
2022-06-13	122.00	123.00	122.00	122.50	87,139
2022-06-10	128.50	128.50	126.00	127.50	44,431
2022-06-09	132.50	133.00	132.50	133.00	5,616
2022-06-08	132.00	132.00	132.00	132.50	103,657
2022-06-07	134.00	134.50	134.00	134.50	3,748
2022-06-06	129.50	134.00	129.50	134.00	93,295
2022-06-03	133.00	133.00	133.00	133.00	0
2022-06-02	133.00	133.00	133.00	133.00	0
2022-06-01	129.00	133.00	128.00	133.00	158,950
2022-05-31	121.50	127.00	121.50	127.00	25,016
2022-05-30	128.00	128.00	126.00	126.00	21,780
2022-05-27	127.00	129.00	124.00	127.00	30,483
2022-05-26	128.50	129.00	128.50	125.25	59,051
2022-05-25	129.00	129.00	129.00	129.00	58,001
2022-05-24	121.00	121.00	121.00	124.50	16,243
2022-05-23	121.50	121.50	121.00	121.00	3,868
2022-05-20	125.50	125.50	121.00	121.00	16,357
2022-05-19	124.00	124.50	121.00	121.00	14,334
2022-05-18	124.00	124.00	124.00	124.00	14,807
2022-05-17	127.00	127.50	124.50	125.00	23,446
2022-05-16	124.00	127.00	124.00	127.00	797
2022-05-13	125.50	125.50	124.00	124.00	13,422
2022-05-12	127.00	127.00	125.00	125.00	12,508
2022-05-11	130.00	130.00	130.00	130.00	27,450
2022-05-10	129.00	129.50	127.00	130.00	456,135
2022-05-09	140.00	140.00	126.50	128.00	136,807
2022-05-06	148.00	149.00	141.00	141.00	74,792
2022-05-05	149.50	149.50	149.50	150.00	25,696
2022-05-04	153.00	153.00	151.00	151.00	73,008
2022-05-03	151.00	151.00	151.00	152.50	13,142
2022-05-02	151.00	151.00	151.00	151.00	0
2022-04-29	151.50	155.00	151.00	151.00	178,329
2022-04-28	141.50	143.00	141.50	143.00	9,949
2022-04-27	154.00	154.00	141.50	143.00	112,709
2022-04-26	153.00	155.00	153.00	153.00	54,369
2022-04-25	152.00	153.00	152.00	153.00	175,707
2022-04-22	152.00	152.00	150.00	150.00	31,946
2022-04-21	148.00	150.50	145.00	145.00	21,632
2022-04-20	149.50	149.50	149.50	149.50	46,313
2022-04-19	145.00	145.00	144.25	144.25	11,531
2022-04-18	145.00	145.00	145.00	145.00	0
2022-04-15	145.00	145.00	145.00	145.00	0
2022-04-14	145.00	145.00	145.00	145.00	6,284
2022-04-13	142.50	150.00	142.00	146.00	24,699
2022-04-12	135.00	150.00	135.00	145.75	118,494
2022-04-11	132.50	136.00	132.50	132.75	17,316
2022-04-08	128.00	135.00	128.00	130.00	24,853
2022-04-07	126.50	133.00	126.50	128.00	71,232
2022-04-06	130.00	130.00	130.00	130.00	56,577
2022-04-05	128.00	130.00	128.00	129.50	143,119
2022-04-04	131.00	131.00	131.00	132.00	77,003
2022-04-01	126.00	133.00	126.00	130.00	72,766
2022-03-31	130.50	131.50	130.50	131.50	27,113
2022-03-30	132.00	132.00	130.50	130.50	49,830
2022-03-29	131.00	131.00	131.00	132.00	94,804
2022-03-28	129.50	129.50	129.00	127.50	164,075
2022-03-25	128.50	128.50	128.50	133.00	72,582
2022-03-24	126.00	129.00	126.00	128.50	23,187
2022-03-23	130.50	130.50	128.00	128.50	179,334
2022-03-22	130.50	135.50	130.50	134.00	67,385
2022-03-21	136.00	136.50	133.50	136.25	24,515
2022-03-18	137.00	137.00	137.00	137.00	8,113
2022-03-17	135.00	135.00	135.00	137.25	92,737
2022-03-16	137.00	137.00	136.00	137.75	98,070
2022-03-15	148.00	148.00	135.00	138.00	207,832
2022-03-14	154.50	154.50	150.00	150.00	63,144
2022-03-11	146.50	157.00	143.50	157.00	100,526
2022-03-10	141.00	144.50	140.50	143.00	49,136
2022-03-09	138.00	144.00	136.50	144.00	148,151
2022-03-08	129.50	135.00	129.00	133.00	113,375
2022-03-07	137.00	137.00	123.50	130.00	666,335
2022-03-04	151.50	151.50	134.00	137.00	517,997
2022-03-03	158.00	158.00	151.00	153.00	77,818
2022-03-02	169.50	169.50	156.00	159.00	237,329
2022-03-01	173.00	173.00	170.50	172.00	113,948
2022-02-28	174.50	176.00	169.50	172.50	118,902
2022-02-25	175.00	180.00	175.00	180.00	21,152
2022-02-24	180.50	180.50	177.00	178.00	160,344
2022-02-23	180.50	185.00	180.50	182.50	36,550
2022-02-22	183.00	185.00	181.00	183.00	104,860
2022-02-21	180.00	184.50	180.00	182.25	25,854
2022-02-18	180.00	180.00	180.00	183.50	28,518
2022-02-17	183.25	183.25	183.00	183.00	11,096
2022-02-16	180.00	183.25	180.00	183.25	47,950
2022-02-15	180.50	185.00	180.00	180.00	90,204
2022-02-14	178.00	180.50	175.00	184.00	52,739
2022-02-11	183.50	183.50	183.50	183.50	54,148
2022-02-10	182.00	184.00	182.00	184.00	24,392
2022-02-09	182.50	185.50	182.50	185.50	5,967
2022-02-08	187.00	187.00	180.50	187.00	50,578
2022-02-07	188.50	190.50	187.00	187.00	55,264
2022-02-04	189.00	190.50	188.50	188.50	11,614
2022-02-03	189.50	191.00	188.00	190.00	5,435
2022-02-02	186.00	190.00	186.00	190.00	35,278
2022-02-01	188.00	188.00	185.00	185.00	194,167
2022-01-31	185.00	189.00	185.00	188.25	51,047
2022-01-28	187.00	187.00	185.50	187.00	17,260
2022-01-27	187.00	187.00	187.00	184.75	9,699
2022-01-26	174.00	187.00	174.00	183.00	178,102
2022-01-25	171.00	173.50	166.50	171.25	95,147
2022-01-24	184.00	184.00	168.00	167.25	140,234
2022-01-21	183.00	188.00	182.50	182.50	13,227
2022-01-20	188.50	191.50	184.00	183.25	90,840
2022-01-19	188.00	190.00	188.00	188.50	16,842
2022-01-18	184.00	189.00	184.00	189.00	25,011
2022-01-17	185.00	191.00	185.00	186.00	37,797
2022-01-14	188.50	192.00	185.00	185.00	5,045
2022-01-13	184.50	189.00	184.50	189.00	75,203
2022-01-12	188.50	190.50	187.00	188.50	22,170
2022-01-11	187.00	188.00	187.00	187.00	14,099
2022-01-10	183.50	187.00	183.50	183.50	46,970
2022-01-07	186.00	187.50	185.50	186.50	86,998
2022-01-06	193.00	193.00	186.00	187.00	130,133
2022-01-05	195.00	195.00	190.00	190.00	48,412
2022-01-04	198.50	200.00	195.00	199.00	96,523
2022-01-03	204.00	204.00	204.00	204.00	0
2021-12-31	204.00	204.00	204.00	204.00	22,242
2021-12-30	194.00	206.00	194.00	205.00	90,490
2021-12-29	190.50	196.50	190.50	194.50	80,926
2021-12-28	190.00	190.00	190.00	190.00	0
2021-12-27	190.00	190.00	190.00	190.00	0
2021-12-24	192.50	193.00	190.00	190.00	377,114
2021-12-23	197.00	197.00	196.50	197.00	17,458
2021-12-22	192.00	197.00	192.00	197.00	13,854
2021-12-21	192.00	194.00	192.00	193.00	21,376
2021-12-20	192.00	194.00	190.50	190.50	24,679
2021-12-17	194.50	195.00	190.50	195.00	41,484
2021-12-16	188.50	192.50	188.00	190.00	61,905
2021-12-15	188.00	190.50	183.50	189.50	164,959
2021-12-14	189.00	190.50	187.00	190.00	176,466
2021-12-13	190.50	192.50	186.50	190.00	110,838
2021-12-10	194.00	197.50	190.00	190.00	41,972
2021-12-09	198.50	198.50	194.50	198.00	45,456
2021-12-08	199.00	199.00	199.00	199.00	21,869
2021-12-07	190.00	194.00	189.00	190.50	111,048
2021-12-06	191.00	193.00	187.50	189.50	159,327
2021-12-03	183.00	195.00	183.00	190.50	78,714
2021-12-02	181.50	181.50	180.00	181.50	74,170
2021-12-01	178.00	183.00	177.50	180.00	122,642
2021-11-30	176.00	179.50	174.00	179.50	32,452
2021-11-29	176.00	178.00	175.00	175.50	52,399
2021-11-26	179.50	179.50	169.50	174.00	164,139
2021-11-25	185.00	185.00	178.50	183.50	159,757
2021-11-24	194.50	194.50	181.50	182.00	228,041
2021-11-23	202.00	205.00	193.50	193.50	1,258,548
2021-11-22	211.00	212.00	207.00	207.00	79,236
2021-11-19	210.00	212.00	209.00	212.00	120,554
2021-11-18	210.00	212.00	209.00	212.00	81,111
2021-11-17	211.00	212.00	208.00	211.00	66,314
2021-11-16	212.00	212.00	208.00	210.00	100,141
2021-11-15	212.00	214.00	212.00	214.00	45,940
2021-11-12	211.00	215.00	211.00	215.00	19,513
2021-11-11	212.00	212.00	210.00	210.00	52,661
2021-11-10	212.00	214.00	207.00	212.00	204,147
2021-11-09	212.00	215.00	210.00	215.00	106,245
2021-11-08	214.00	214.00	211.00	211.00	47,059
2021-11-05	219.00	222.00	214.00	214.00	132,684
2021-11-04	210.00	222.00	210.00	222.00	286,100
2021-11-03	194.50	211.00	194.50	210.00	419,231
2021-11-02	178.00	198.00	178.00	197.00	970,871
2021-11-01	167.00	173.00	166.50	173.00	244,284
2021-10-29	162.00	165.00	161.00	165.00	89,370
2021-10-28	165.00	166.00	159.00	166.00	196,298
2021-10-27	173.00	173.00	166.00	167.00	194,018
2021-10-26	170.50	170.50	168.50	168.50	26,165
2021-10-25	171.00	172.00	168.00	169.50	71,502
2021-10-22	169.00	170.50	168.00	169.25	80,431
2021-10-21	170.50	172.00	169.00	170.00	72,426
2021-10-20	168.75	169.75	168.75	169.75	54,261
2021-10-19	168.50	170.00	167.00	168.75	74,615
2021-10-18	172.00	172.00	167.00	170.00	81,476
2021-10-15	158.00	170.00	158.00	168.00	246,000
2021-10-14	157.50	159.50	155.00	158.50	229,214
2021-10-13	156.50	157.00	155.50	156.25	68,967
2021-10-12	159.00	159.00	155.00	155.75	77,559
2021-10-11	162.50	162.50	159.00	159.50	82,714
2021-10-08	157.50	164.00	157.00	159.00	205,829
2021-10-07	171.50	171.50	158.00	158.00	575,964
2021-10-06	175.50	175.50	167.00	169.75	213,379
2021-10-05	183.50	183.50	175.00	178.50	134,601
2021-10-04	188.50	188.50	177.50	179.00	159,651
2021-10-01	188.00	188.00	181.00	183.00	212,478
2021-09-30	189.50	189.50	187.50	188.50	158,824
2021-09-29	192.00	192.00	187.50	191.00	224,164
2021-09-28	189.00	193.50	172.00	193.50	462,704
2021-09-27	202.00	202.00	183.00	190.00	290,223
2021-09-24	206.00	206.00	203.00	204.00	42,553
2021-09-23	206.00	207.00	204.00	206.00	9,123
2021-09-22	203.00	206.00	203.00	206.00	31,448
2021-09-21	204.00	206.00	200.00	205.00	45,493
2021-09-20	213.00	214.00	199.00	201.00	339,043
2021-09-17	215.00	215.00	212.00	213.00	143,419
2021-09-16	219.00	219.00	213.00	217.00	33,886
2021-09-15	217.00	218.00	216.00	217.00	56,174
2021-09-14	216.00	219.00	216.00	219.00	33,678
2021-09-13	217.00	218.00	215.00	216.00	35,699
2021-09-10	218.00	219.00	216.00	217.00	42,274
2021-09-09	215.00	222.00	214.00	222.00	187,969
2021-09-08	218.00	218.00	212.00	212.00	65,543
2021-09-07	218.00	219.00	218.00	219.00	12,848
2021-09-06	224.00	224.00	216.00	216.00	62,856
2021-09-03	213.00	221.00	212.00	218.00	122,405
2021-09-02	222.00	222.00	215.00	216.00	321,669
2021-09-01	223.00	223.00	223.00	222.00	51,103
2021-08-31	224.00	225.00	224.00	223.50	68,936
2021-08-30	223.50	223.50	223.50	223.50	0
2021-08-27	225.50	225.50	223.50	223.50	16,809
2021-08-26	225.00	226.00	225.00	225.50	34,972
2021-08-25	225.00	226.00	224.00	226.00	29,005
2021-08-24	226.00	229.00	225.00	225.00	22,010
2021-08-23	208.00	230.00	208.00	230.00	272,121
2021-08-20	208.00	214.00	208.00	211.50	39,012
2021-08-19	207.00	208.00	207.00	208.00	43,186
2021-08-18	211.00	211.00	209.00	209.00	117,272
2021-08-17	211.00	216.00	208.00	212.50	144,853
2021-08-16	210.00	211.00	210.00	210.00	78,559
2021-08-13	205.00	208.00	205.00	209.50	36,688
2021-08-12	208.00	208.00	208.00	208.00	48,966
2021-08-11	214.00	214.00	204.00	206.00	116,462
2021-08-10	208.00	210.00	208.00	210.00	65,988
2021-08-09	204.00	205.00	204.00	204.00	106,213
2021-08-06	215.00	215.00	203.00	203.00	116,518
2021-08-05	213.00	214.00	210.00	211.00	58,294
2021-08-04	211.00	215.00	211.00	213.00	152,049
2021-08-03	205.00	210.00	203.00	210.00	27,937
2021-08-02	204.00	210.00	203.00	205.00	83,759
2021-07-30	202.00	203.00	202.00	202.00	32,680
2021-07-29	203.00	203.00	202.00	202.00	17,101
2021-07-28	206.00	206.00	205.00	205.00	79,897
2021-07-27	210.00	210.00	203.00	203.00	54,194
2021-07-26	203.00	206.00	203.00	206.00	32,727
2021-07-23	204.00	208.00	203.00	209.00	49,780
2021-07-22	206.00	206.00	205.00	205.00	50,488
2021-07-21	210.00	211.00	206.00	206.00	79,929
2021-07-20	201.00	216.00	200.00	214.00	193,315
2021-07-19	212.00	212.00	199.00	200.00	162,454
2021-07-16	203.00	212.00	201.00	210.00	122,224
2021-07-15	202.00	204.00	200.00	202.00	93,774
2021-07-14	203.00	204.00	197.50	202.00	360,513
2021-07-13	206.00	206.00	203.00	204.00	173,459
2021-07-12	209.00	211.00	201.00	204.00	315,183
2021-07-09	209.00	209.00	208.00	209.00	48,694
2021-07-08	218.00	218.00	201.00	211.00	225,746
2021-07-07	221.00	221.00	218.00	218.00	46,088
2021-07-06	222.00	225.00	221.00	221.00	22,736
2021-07-05	224.00	226.00	223.00	223.00	22,933
2021-07-02	227.00	227.00	221.00	221.00	152,117
2021-07-01	224.00	226.00	224.00	226.00	50,764
2021-06-30	228.00	230.00	226.00	230.00	45,238
2021-06-29	236.00	237.00	227.00	227.00	115,512
2021-06-28	230.00	236.00	230.00	236.00	220,825
2021-06-25	219.00	228.00	219.00	228.00	318,096
2021-06-24	217.00	217.00	214.00	214.00	72,048
2021-06-23	222.00	226.00	222.00	223.00	99,919
2021-06-22	224.00	224.00	220.00	222.00	69,955
2021-06-21	228.00	235.00	218.00	223.00	143,912
2021-06-18	227.00	238.00	227.00	234.00	1,175,374
2021-06-17	224.00	238.00	220.00	235.00	442,233
2021-06-16	223.00	228.00	222.00	228.00	93,809
2021-06-15	227.00	229.00	224.00	224.00	46,939
2021-06-14	224.00	227.00	224.00	227.00	59,296
2021-06-11	225.00	228.00	225.00	228.00	21,963
2021-06-10	228.00	228.00	226.00	228.00	99,701
2021-06-09	228.00	230.00	226.00	229.00	84,749
2021-06-08	228.00	228.00	227.00	228.00	55,605
2021-06-07	228.00	229.00	227.00	229.00	121,911
2021-06-04	223.00	229.00	223.00	229.00	73,730
2021-06-03	225.00	229.00	217.00	217.00	168,119
2021-06-02	216.00	227.00	213.00	223.00	146,692
2021-06-01	212.00	216.00	212.00	214.00	36,946
2021-05-28	209.00	217.00	209.00	217.00	113,375
2021-05-27	216.00	218.00	211.00	215.00	71,611
2021-05-26	222.00	222.00	217.00	220.00	133,178
2021-05-25	214.00	220.00	214.00	220.00	140,690
2021-05-24	210.00	219.00	210.00	218.00	180,376
2021-05-21	198.00	216.00	197.00	212.50	174,427
2021-05-20	192.50	200.00	192.50	200.00	39,142
2021-05-19	199.50	200.00	196.00	197.00	81,554
2021-05-18	198.00	200.00	196.50	200.00	146,805
2021-05-17	193.00	198.50	187.50	193.50	69,810
2021-05-14	193.00	193.00	193.00	193.00	18,862
2021-05-13	197.00	197.00	191.00	192.00	56,557
2021-05-12	193.00	197.00	190.00	195.00	52,907
2021-05-11	194.00	194.00	185.00	187.75	96,570
2021-05-10	189.00	194.00	185.50	190.50	141,163
2021-05-07	185.00	197.00	185.00	191.75	293,954
2021-05-06	178.00	185.00	176.00	183.00	182,760
2021-05-05	175.00	180.00	173.50	176.75	88,388
2021-05-04	166.00	175.00	166.00	172.50	219,972
2021-04-30	163.00	165.50	163.00	163.25	224,370
2021-04-29	152.00	158.50	149.50	156.50	102,826
2021-04-28	157.75	157.75	154.75	154.75	38,934
2021-04-27	156.50	156.50	156.50	157.75	22,162
2021-04-26	156.50	159.50	154.50	156.75	13,212
2021-04-23	159.50	159.50	159.50	156.75	34,130
2021-04-22	156.75	156.75	156.75	156.75	13,899
2021-04-21	155.00	156.75	155.00	156.75	7,775
2021-04-20	156.00	159.50	153.00	155.00	55,303
2021-04-19	158.50	158.50	155.00	156.00	53,081
2021-04-16	165.00	165.00	161.50	161.50	25,720
2021-04-15	161.00	165.00	153.00	165.00	165,235
2021-04-14	166.00	166.00	165.00	165.00	29,145
2021-04-13	166.00	166.00	164.00	165.00	12,796
2021-04-12	167.50	168.50	161.50	165.00	139,079
2021-04-09	173.00	173.00	170.00	170.00	115,862
2021-04-08	173.00	173.00	173.00	170.00	110,540
2021-04-07	163.00	173.00	163.00	169.00	174,901
2021-04-06	154.50	163.00	154.50	158.50	155,783
2021-04-01	155.00	155.00	155.00	150.00	48,279
2021-03-31	146.00	154.50	146.00	154.00	98,391
2021-03-30	155.00	155.00	154.00	154.00	66,356
2021-03-29	146.00	154.00	146.00	149.75	108,750
2021-03-26	151.00	151.00	147.50	148.75	74,792
2021-03-25	150.00	154.50	147.50	150.25	36,738
2021-03-24	151.00	151.50	149.50	152.50	60,641
2021-03-23	140.50	155.00	140.50	152.00	203,725
2021-03-22	143.50	143.50	143.50	142.50	40,258
2021-03-19	141.00	145.00	141.00	144.50	43,429
2021-03-18	142.50	142.50	142.50	142.50	10,455
2021-03-17	146.50	146.50	145.00	143.00	63,974
2021-03-16	146.50	146.50	146.50	144.00	46,663
2021-03-15	142.00	142.00	142.00	144.50	67,810
2021-03-12	143.75	143.75	143.75	143.75	271,333
2021-03-11	145.00	145.00	145.00	143.75	55,135
2021-03-10	143.75	143.75	143.75	143.75	127,707
2021-03-09	146.50	146.50	146.50	143.75	47,203
2021-03-08	140.50	146.50	140.50	145.00	169,968
2021-03-05	140.50	140.50	140.50	143.75	40,223
2021-03-04	145.00	145.00	145.00	143.75	14,151
2021-03-03	143.75	143.75	143.75	143.75	748,746
2021-03-02	143.75	143.75	143.75	143.75	109,949
2021-03-01	143.75	143.75	143.75	143.75	67,992
2021-02-26	143.75	143.75	143.75	143.75	142,369
2021-02-25	146.00	146.00	146.00	143.75	40,803
2021-02-24	142.00	142.00	142.00	142.75	616,987
2021-02-23	143.75	143.75	142.25	142.25	39,746
2021-02-22	146.50	146.50	146.50	143.75	40,429
2021-02-19	146.50	146.50	146.50	143.50	79,095
2021-02-18	143.00	143.00	140.50	143.50	38,325
2021-02-17	146.50	146.50	140.50	143.25	52,798
2021-02-16	144.50	146.50	144.00	144.00	120,958
2021-02-15	144.00	147.00	143.50	146.00	105,328
2021-02-12	141.00	144.00	141.00	144.00	277,557
2021-02-11	140.00	143.50	139.50	142.25	71,091
2021-02-10	139.00	141.00	136.50	141.00	261,274
2021-02-09	142.00	142.00	136.00	137.00	505,939
2021-02-08	143.00	143.00	137.50	141.75	268,970
2021-02-05	133.50	137.00	133.50	135.00	24,816
2021-02-04	135.00	136.00	135.00	135.00	55,150
2021-02-03	132.00	137.00	132.00	136.50	87,030
2021-02-02	126.00	130.00	125.00	130.50	86,823
2021-02-01	123.00	125.00	123.00	123.50	137,930
2021-01-29	122.00	125.50	122.00	124.00	33,461
2021-01-28	120.50	124.00	120.50	124.00	124,372
2021-01-27	126.50	126.50	120.00	122.00	117,207
2021-01-26	132.00	133.00	126.50	129.00	209,705
2021-01-25	140.00	140.00	126.00	131.00	257,242
2021-01-22	141.00	141.00	134.00	138.50	57,180
2021-01-21	142.00	142.00	137.00	140.00	80,710
2021-01-20	145.00	145.00	137.00	141.00	112,481
2021-01-19	148.00	148.00	141.00	144.00	185,101
2021-01-18	146.50	146.50	143.00	146.50	38,854
2021-01-15	149.00	149.00	143.50	145.25	118,173
2021-01-14	139.00	149.00	139.00	145.00	226,807
2021-01-13	135.00	139.50	134.00	137.50	140,204
2021-01-12	134.00	134.50	133.50	132.25	135,382
2021-01-11	126.50	138.50	126.50	136.00	302,545
2021-01-08	123.00	128.50	120.50	127.50	202,944
2021-01-07	120.50	121.00	118.50	121.50	73,309
2021-01-06	123.00	123.00	118.50	120.50	111,742
2021-01-05	118.50	122.50	118.00	121.00	75,822
2021-01-04	118.50	123.00	118.50	120.50	224,498
2020-12-31	118.50	122.50	118.50	120.50	18,905
2020-12-30	126.50	126.50	120.50	120.00	138,464
2020-12-29	115.00	127.00	114.50	122.25	167,103
2020-12-24	113.00	115.00	110.50	112.00	61,843
2020-12-23	106.50	113.00	106.50	109.25	34,950
2020-12-22	111.00	111.00	111.00	108.50	67,260
2020-12-21	116.00	116.00	104.50	109.50	209,348
2020-12-18	115.00	116.00	115.00	113.50	56,088
2020-12-17	117.00	117.00	114.00	113.50	36,666
2020-12-16	116.50	117.00	116.50	112.50	169,149
2020-12-15	115.00	116.50	111.50	113.00	129,143
2020-12-14	106.50	120.00	106.50	114.25	1,070,770
2020-12-11	100.00	100.00	100.00	98.00	56,891
2020-12-10	99.40	99.40	97.00	97.50	208,997
2020-12-09	102.50	102.50	102.50	101.10	206,017
2020-12-08	99.20	99.20	99.20	101.10	321,875
2020-12-07	100.10	100.10	100.00	100.00	7,000
2020-12-04	99.20	99.20	99.20	100.10	35,877
2020-12-03	99.60	99.60	99.20	101.10	83,306
2020-12-02	102.50	102.50	100.50	100.75	96,112
2020-12-01	99.60	99.60	99.60	101.30	68,259
2020-11-30	103.00	103.00	97.20	100.10	142,876
2020-11-27	100.00	100.00	100.00	100.00	31,321
2020-11-26	100.70	100.70	100.00	100.00	53,493
2020-11-25	99.35	100.70	99.35	100.70	27,560
2020-11-24	100.50	100.50	97.20	99.35	174,871
2020-11-23	99.00	104.50	97.40	100.00	735,684
2020-11-20	96.00	96.00	96.00	96.50	28,634
2020-11-19	101.50	101.50	97.60	96.50	45,836
2020-11-18	101.50	101.50	98.00	100.00	28,422
2020-11-17	98.20	98.20	98.00	100.00	35,330
2020-11-16	101.50	101.50	98.00	100.20	49,415
2020-11-13	97.60	102.00	97.60	99.75	217,819
2020-11-12	94.80	95.00	94.80	95.00	238,087
2020-11-11	93.10	93.20	93.10	93.20	24,957
2020-11-10	93.40	93.60	91.60	93.10	94,455
2020-11-09	90.00	91.80	88.00	91.60	241,633
2020-11-06	91.00	91.00	91.00	91.00	29,004
2020-11-05	90.20	90.20	90.00	91.00	189,002
2020-11-04	92.60	92.60	92.60	94.80	34,039
2020-11-03	96.40	96.80	87.00	95.00	528,643
2020-11-02	97.20	100.00	97.20	101.25	126,028
2020-10-30	100.20	100.20	99.00	99.00	61,011
2020-10-29	101.00	101.00	101.00	100.20	28,403
2020-10-28	100.95	100.95	99.60	99.60	54,009
2020-10-27	100.75	100.95	100.75	100.95	18,992
2020-10-26	101.00	101.50	98.00	100.75	334,284
2020-10-23	99.80	101.00	99.00	98.60	100,112
2020-10-22	96.50	97.60	96.50	97.60	15,101
2020-10-21	99.80	99.80	97.80	96.50	67,156
2020-10-20	100.00	100.00	100.00	100.00	19,690
2020-10-16	101.50	101.50	98.25	98.25	15,621
2020-10-15	101.50	101.50	101.50	101.50	19,073
2020-10-14	98.80	98.90	98.80	98.90	0
2020-10-13	98.65	98.80	98.65	98.80	27,427
2020-10-12	95.60	95.60	95.60	98.65	87,205
2020-10-09	100.00	101.50	100.00	99.75	100,957
2020-10-08	101.50	102.00	101.50	102.00	19,680
2020-10-07	101.00	101.00	101.00	101.00	58,252
2020-10-06	100.00	100.00	100.00	101.25	55,266
2020-10-05	96.80	97.60	96.80	97.60	31,864
2020-10-02	98.80	99.00	98.80	96.80	62,801
2020-10-01	99.20	99.20	95.00	94.10	40,745
2020-09-30	90.40	97.80	90.40	97.20	114,299
2020-09-29	89.40	90.00	89.40	90.00	17,930
2020-09-28	90.40	90.40	90.00	89.40	49,018
2020-09-25	85.00	87.60	85.00	88.00	253,517
2020-09-24	88.00	89.40	85.00	87.30	305,316
2020-09-23	90.00	90.00	90.00	93.30	96,480
2020-09-22	88.20	91.40	88.20	93.00	27,585
2020-09-21	98.20	98.20	89.20	91.30	259,294
2020-09-18	99.50	100.75	99.50	100.75	70,331
2020-09-17	108.00	108.00	108.00	99.50	2,300,593
2020-09-16	102.00	103.00	102.00	101.50	112,922
2020-09-15	103.50	103.50	103.50	103.50	77,972
2020-09-14	101.50	103.50	101.50	103.50	64,365
2020-09-11	104.00	104.00	101.50	101.50	102,109
2020-09-10	101.00	101.00	101.00	101.00	16,750
2020-09-09	103.00	103.00	103.00	101.00	111,060
2020-09-08	100.00	105.00	100.00	101.50	204,354
2020-09-07	110.00	110.00	99.60	103.50	382,832
2020-09-04	111.50	111.50	101.00	104.75	250,397
2020-09-03	119.00	119.00	111.50	113.75	233,917
2020-09-02	115.00	117.00	115.00	114.25	464,824
2020-09-01	110.00	115.00	110.00	111.25	396,608
2020-08-28	100.00	109.00	100.00	106.25	216,360
2020-08-27	98.20	100.00	98.20	99.60	340,415
2020-08-26	92.60	92.60	92.60	96.00	19,053
2020-08-25	95.40	95.40	93.60	93.60	57,286
2020-08-24	93.00	97.60	92.20	95.40	477,957
2020-08-21	89.10	89.10	89.10	89.10	65,317
2020-08-20	88.00	89.10	88.00	89.10	14,371
2020-08-19	86.20	86.20	85.00	88.00	47,572
2020-08-18	85.20	93.00	85.20	91.60	45,467
2020-08-17	85.20	93.00	85.20	89.00	65,699
2020-08-14	88.20	88.20	85.20	88.50	71,104
2020-08-13	93.40	93.40	87.00	90.00	86,304
2020-08-12	91.00	91.00	90.80	87.50	35,808
2020-08-11	89.00	91.40	89.00	88.90	136,417
2020-08-10	89.00	89.40	85.00	87.20	254,982
2020-08-07	85.00	89.00	85.00	86.60	177,165
2020-08-06	84.00	85.00	84.00	83.60	297,163
2020-08-05	82.20	83.00	82.00	82.10	101,927
2020-08-04	80.00	85.00	80.00	84.20	215,516
2020-08-03	77.80	82.00	76.20	82.90	312,260
2020-07-31	73.90	76.90	73.90	76.90	28,000
2020-07-30	70.00	78.80	70.00	72.70	275,595
2020-07-29	72.60	72.60	72.60	72.70	20,224
2020-07-28	70.20	70.20	70.20	70.20	39,172
2020-07-27	70.60	70.60	70.60	72.40	27,867
2020-07-24	70.80	70.80	70.80	73.20	44,907
2020-07-23	74.70	74.70	74.70	74.70	18,699
2020-07-22	70.80	70.80	70.80	74.70	25,603
2020-07-21	72.70	74.70	72.70	74.70	31,464
2020-07-20	75.40	75.40	75.40	75.40	34,393
2020-07-17	73.20	73.20	73.20	75.40	54,873
2020-07-16	74.80	74.80	73.40	73.40	105,545
2020-07-15	74.90	74.90	74.80	74.80	53,954
2020-07-14	75.50	75.50	74.90	74.90	2,535
2020-07-13	79.00	79.00	79.00	75.50	50,028
2020-07-10	77.00	77.00	77.00	74.80	83,570
2020-07-09	75.20	78.00	75.20	76.40	88,186
2020-07-08	76.10	76.10	74.00	74.00	28,793
2020-07-07	75.20	75.20	73.20	76.10	188,237
2020-07-06	75.60	84.80	72.00	76.00	765,949
2020-07-03	67.00	67.30	67.00	67.30	35,981
2020-07-02	66.50	67.00	66.50	67.00	22,364
2020-07-01	66.50	66.50	66.50	66.50	18,490
2020-06-30	64.20	64.20	64.20	66.00	1,067
2020-06-29	65.80	65.80	65.00	67.00	30,305
2020-06-26	66.60	66.60	66.60	66.60	10,467
2020-06-25	66.50	66.50	66.50	66.50	20,953
2020-06-24	67.00	67.00	67.00	67.00	17,667
2020-06-23	67.00	67.00	67.00	67.00	731
2020-06-22	67.10	67.10	67.00	67.00	195,207
2020-06-19	67.00	67.10	67.00	67.10	11,267
2020-06-18	67.00	67.00	67.00	67.00	0
2020-06-17	67.20	67.20	67.20	67.20	5,051
2020-06-16	65.40	67.20	65.40	67.20	97,289
2020-06-15	71.00	71.00	65.40	65.40	100,160
2020-06-12	66.20	69.40	66.20	67.70	11,703
2020-06-11	66.20	66.20	66.00	67.30	81,576
2020-06-10	69.20	69.20	68.90	68.90	66,898
2020-06-09	70.00	70.00	69.20	69.20	41,863
2020-06-08	71.80	73.00	69.20	62.90	275,117
2020-06-05	61.00	62.00	61.00	62.90	106,252
2020-06-04	62.20	63.80	62.20	62.50	76,833
2020-06-03	63.00	63.00	62.50	62.50	35,422
2020-06-02	62.50	63.00	62.50	63.00	38,936
2020-06-01	64.00	65.00	64.00	62.50	91,590
2020-05-29	63.00	63.60	63.00	60.70	23,850
2020-05-28	60.60	60.70	60.60	60.70	8,921
2020-05-27	61.00	61.00	61.00	60.10	45,499
2020-05-26	60.00	63.00	58.20	60.10	100,229
2020-05-22	56.80	56.80	56.80	56.80	6,362
2020-05-21	58.00	59.00	58.00	56.80	48,003
2020-05-20	56.80	56.80	56.80	56.10	83,909
2020-05-19	56.50	56.50	56.50	56.50	20,184
2020-05-18	55.00	56.20	55.00	56.50	49,559
2020-05-15	53.40	53.40	53.40	54.20	6,154
2020-05-14	54.00	54.00	53.20	53.60	47,512
2020-05-13	53.40	53.40	53.40	53.70	22,193
2020-05-12	53.00	54.00	53.00	54.10	19,600
2020-05-11	50.80	50.80	50.80	51.05	240,192
2020-05-07	50.95	50.95	49.95	49.95	8,004
2020-05-06	50.45	50.95	50.45	50.95	0
2020-05-05	51.80	51.80	51.80	50.45	98,451
2020-05-04	49.00	49.10	49.00	49.90	39,439
2020-05-01	52.50	52.50	50.45	50.45	70,392
2020-04-30	50.00	52.00	50.00	53.40	80,611
2020-04-29	52.60	53.00	52.60	53.40	52,745
2020-04-28	47.90	54.00	47.90	47.15	152,579
2020-04-27	46.40	46.40	46.40	47.15	119,164
2020-04-24	48.00	48.00	46.40	47.65	29,100
2020-04-23	48.00	48.00	48.00	49.00	1,119
2020-04-22	49.60	49.60	49.50	51.20	26,286
2020-04-21	49.60	49.60	49.60	51.20	33,698
2020-04-20	49.60	49.60	49.60	51.20	33,074
2020-04-17	53.80	53.80	49.60	51.70	20,228
2020-04-16	49.60	49.60	49.60	51.70	10,689
2020-04-15	49.60	49.60	49.60	51.70	24,616
2020-04-14	51.00	51.00	51.00	51.80	78,016
2020-04-09	50.00	52.00	49.60	51.80	42,701
2020-04-08	44.00	49.10	44.00	47.80	82,265
2020-04-07	43.40	43.50	43.40	41.00	73,106
2020-04-06	41.10	41.10	41.10	41.10	18,177
2020-04-03	41.00	41.00	41.00	41.00	0
2020-04-03	38.80	38.80	38.80	41.10	30,736
2020-04-02	38.60	38.60	38.60	41.00	9,466
2020-04-02	40.70	40.70	40.70	40.70	0
2020-04-01	38.60	38.60	38.60	40.70	56,873
2020-04-01	41.05	41.05	41.05	41.05	36,148
2020-03-31	41.05	41.05	41.05	41.05	47,433
2020-03-30	42.70	42.80	42.70	40.25	26,501
2020-03-27	38.60	38.60	38.50	41.10	29,325
2020-03-26	41.15	41.15	41.15	41.15	28,458
2020-03-25	43.10	43.10	43.10	43.10	15,251
2020-03-24	39.40	39.40	39.40	37.00	9,549
2020-03-23	39.65	39.65	39.65	39.65	32,401
2020-03-20	33.30	37.00	33.30	31.70	115,941
2020-03-19	32.00	32.40	32.00	33.00	166,327
2020-03-18	32.70	33.90	32.70	37.20	50,695
2020-03-17	43.10	43.10	34.00	44.40	222,075
2020-03-16	54.00	54.00	39.90	57.00	407,489
2020-03-13	56.20	56.20	54.80	54.90	61,463
2020-03-12	54.00	54.00	54.00	58.00	98,196
2020-03-11	57.20	57.20	57.20	58.50	17,363
2020-03-10	59.80	59.80	59.80	57.40	19,738
2020-03-09	54.00	58.80	54.00	60.90	185,634
2020-03-06	63.20	63.20	55.00	60.90	215,773
2020-03-05	63.20	63.20	63.00	65.40	72,451
2020-03-04	67.80	67.80	63.00	65.50	177,197
2020-03-03	64.80	64.80	64.80	64.80	20,231
2020-03-02	64.00	64.00	64.00	64.00	96,402
2020-02-28	63.00	70.00	61.60	64.60	183,270
2020-02-27	65.20	65.20	65.00	66.40	276,562
2020-02-26	65.00	65.00	62.60	67.30	228,882
2020-02-25	67.30	67.30	67.30	67.30	23,013
2020-02-24	70.80	70.80	64.00	73.20	376,555
2020-02-21	70.00	77.00	70.00	73.20	438,250
2020-02-20	67.00	67.00	67.00	68.10	10,207
2020-02-19	68.00	70.00	67.60	68.80	47,078
2020-02-18	67.00	68.00	64.00	66.10	589,430
2020-02-17	67.20	69.80	66.60	68.30	213,144
2020-02-14	64.80	66.40	64.80	65.10	121,252
2020-02-13	66.20	66.20	63.20	65.00	145,827
2020-02-12	63.80	68.00	63.80	67.70	457,209
2020-02-11	59.20	62.60	59.00	61.70	556,634
2020-02-10	63.20	63.20	59.00	59.40	1,353,720
2020-02-07	71.20	71.20	64.00	65.50	1,122,159
2020-02-06	75.00	75.00	70.60	72.30	460,760
2020-02-05	75.00	75.00	75.00	77.30	103,691
2020-02-04	79.00	79.00	75.00	77.40	356,261
2020-02-03	80.00	80.20	80.00	80.50	92,989
2020-01-31	80.20	80.20	80.20	81.30	51,578
2020-01-30	80.00	80.00	79.60	81.30	106,100
2020-01-29	77.60	81.00	77.00	81.00	342,622
2020-01-28	87.00	87.00	74.00	80.80	659,503
2020-01-27	90.00	90.00	86.80	88.00	112,030
2020-01-24	89.50	91.10	89.50	91.10	24,173
2020-01-23	90.00	90.20	90.00	89.50	50,373
2020-01-22	89.40	90.70	89.40	90.70	19,060
2020-01-21	89.80	89.80	89.40	89.40	8,660
2020-01-20	92.00	92.20	92.00	89.80	47,009
2020-01-17	87.40	87.40	87.40	89.90	30,601
2020-01-16	87.20	87.20	87.20	89.60	31,612
2020-01-15	91.00	91.00	91.00	91.00	44,047
2020-01-14	88.20	88.20	88.20	91.00	43,799
2020-01-13	93.80	93.80	93.80	91.20	21,867
2020-01-10	87.00	87.00	87.00	89.30	126,523
2020-01-09	90.80	90.80	87.40	89.20	268,417
2020-01-08	90.80	91.10	90.80	91.10	21,512
2020-01-07	89.80	90.80	89.80	90.80	73,697
2020-01-06	91.80	91.80	89.80	89.80	108,585
2020-01-03	93.00	93.00	89.60	91.80	145,746
2020-01-02	93.20	93.20	93.20	94.90	64,375
2019-12-31	94.20	98.00	94.00	95.60	40,629
2019-12-30	94.20	94.20	94.20	95.40	106,297
2019-12-27	91.80	91.80	89.80	92.50	228,828
2019-12-24	95.40	95.70	95.40	95.70	19,861
2019-12-23	98.00	98.00	98.00	95.40	19,501
2019-12-20	94.80	94.80	94.00	95.40	49,041
2019-12-19	97.00	97.00	94.00	94.90	142,535
2019-12-18	96.00	96.60	96.00	95.00	38,299
2019-12-17	95.00	99.40	95.00	96.00	428,237
2019-12-16	90.00	94.00	90.00	94.60	296,394
2019-12-13	88.00	91.20	87.20	89.60	260,571
2019-12-12	86.00	86.00	84.20	85.10	41,842
2019-12-11	86.00	86.00	86.00	86.40	56,980
2019-12-10	86.20	86.20	86.20	87.30	169,373
2019-12-09	86.20	86.20	86.20	87.00	24,951
2019-12-06	87.00	87.00	87.00	85.70	36,013
2019-12-05	84.50	84.50	84.50	84.50	10,568
2019-12-04	83.00	83.00	83.00	84.50	14,399
2019-12-03	87.00	87.00	83.00	84.00	39,636
2019-11-29	85.00	85.00	85.00	86.50	92,126
2019-11-28	85.50	85.80	85.50	85.80	2,306
2019-11-27	86.20	86.20	85.50	85.50	15,090
2019-11-26	86.20	86.20	86.20	86.20	14,282
2019-11-25	86.20	86.20	86.20	86.20	68,269
2019-11-22	86.00	86.20	86.00	86.20	21,158
2019-11-21	85.20	86.00	85.20	86.00	9,987
2019-11-20	86.40	86.40	86.40	85.20	33,365
2019-11-19	87.00	87.00	87.00	86.80	40,308
2019-11-18	86.00	86.00	86.00	84.50	49,971
2019-11-15	85.00	85.00	85.00	85.00	93,911
2019-11-14	85.00	85.00	85.00	85.80	66,420
2019-11-13	85.00	85.00	85.00	85.50	83,111
2019-11-12	82.80	82.80	82.80	82.80	114,890
2019-11-11	83.00	83.00	83.00	82.80	57,552
2019-11-08	80.00	80.00	80.00	82.80	33,382
2019-11-07	80.00	80.00	80.00	82.80	31,239
2019-11-06	83.70	83.70	82.50	82.50	102,097
2019-11-05	83.00	84.00	83.00	83.70	360,405
2019-11-04	78.60	80.00	78.60	77.50	123,854
2019-11-01	78.00	78.00	75.50	75.50	0
2019-10-31	78.00	78.00	78.00	75.50	10,254
2019-10-30	76.00	76.00	75.50	75.50	10,000
2019-10-29	76.00	76.00	76.00	76.00	3,647
2019-10-28	76.80	76.80	76.00	76.00	36,739
2019-10-25	75.00	77.00	75.00	76.80	60,259
2019-10-24	75.00	75.00	75.00	76.00	13,000
2019-10-23	76.10	77.00	76.10	77.00	15,154
2019-10-22	75.00	75.00	75.00	76.10	62,436
2019-10-21	76.00	81.00	75.00	77.00	171,108
2019-10-18	74.80	74.80	74.50	74.50	17,620
2019-10-17	74.20	74.80	74.20	74.80	0
2019-10-16	74.00	75.00	74.00	74.20	118,000
2019-10-15	73.50	74.00	73.50	74.00	19,045
2019-10-14	71.00	71.00	71.00	73.50	4,976
2019-10-11	71.00	71.00	71.00	73.50	15,300
2019-10-10	71.00	71.00	71.00	73.50	3,205
2019-10-09	73.50	73.50	73.50	73.50	0
2019-10-08	71.00	71.00	71.00	73.50	16,898
2019-10-07	71.00	71.00	71.00	72.00	64,185
2019-10-04	71.00	71.00	71.00	73.10	22,130
2019-10-03	72.30	72.30	72.30	72.30	0
2019-10-02	71.00	71.00	71.00	72.30	7,186
2019-10-01	71.80	72.20	71.80	72.20	0
2019-09-30	71.80	71.80	71.80	72.20	16,393
2019-09-27	70.00	70.00	70.00	70.00	166,516
2019-09-26	73.00	73.00	72.00	72.00	30,924
2019-09-25	76.00	76.00	75.00	75.00	15,025
2019-09-24	76.00	76.00	76.00	76.00	7,000
2019-09-23	76.00	76.00	76.00	76.00	0
2019-09-20	76.00	76.00	76.00	76.00	20,080
2019-09-19	76.00	76.00	76.00	76.00	2,876
2019-09-18	76.00	76.00	76.00	76.00	15,551
2019-09-17	76.00	76.00	76.00	76.00	18,436
2019-09-16	76.00	76.00	76.00	76.00	38,045
2019-09-13	76.00	76.00	76.00	76.00	56,486
2019-09-12	76.10	76.10	76.00	76.00	7,158
2019-09-11	73.00	73.00	73.00	76.10	10,622
2019-09-10	75.00	75.00	73.00	76.00	55,585
2019-09-09	75.00	77.00	73.00	72.50	168,687
2019-09-06	71.20	74.00	71.20	71.50	53,317
2019-09-05	71.10	71.10	71.10	71.10	16,101
2019-09-04	75.00	75.00	70.00	71.10	61,003
2019-09-03	73.00	73.00	70.00	71.50	36,252
2019-09-02	72.60	72.60	72.60	71.00	68,591
2019-08-30	70.00	70.00	70.00	69.80	43,521
2019-08-29	68.00	68.00	68.00	68.00	30,586
2019-08-28	70.00	70.00	67.00	68.00	34,235
2019-08-27	71.00	71.00	71.00	71.00	78,934
2019-08-23	73.60	73.60	73.60	72.20	33,704
2019-08-22	71.00	73.00	71.00	72.20	55,344
2019-08-21	70.50	70.50	70.20	70.20	4,567
2019-08-20	70.00	71.00	69.20	70.50	76,073
2019-08-19	68.60	68.60	68.60	68.00	90,213
2019-08-16	67.20	67.20	66.60	67.40	52,535
2019-08-15	68.20	69.00	66.60	70.50	219,264
2019-08-14	72.00	74.40	72.00	74.50	100,843
2019-08-13	73.00	73.00	73.00	72.00	42,934
2019-08-12	72.30	73.50	72.30	73.50	21,385
2019-08-09	73.00	74.00	69.00	72.30	203,585
2019-08-08	74.50	75.00	74.50	75.00	23,874
2019-08-07	75.50	75.50	74.50	74.50	13,758
2019-08-06	75.50	75.50	75.50	75.50	17,955
2019-08-05	77.00	78.00	74.00	75.50	102,602
2019-08-02	82.00	82.00	78.00	79.50	36,009
2019-08-01	79.00	82.00	79.00	83.70	51,619
2019-07-31	81.00	81.00	79.00	80.50	134,955
2019-07-30	84.00	84.00	82.60	83.00	94,828
2019-07-29	86.00	86.00	86.00	86.30	136,955
2019-07-26	84.70	84.80	84.70	84.80	128,787
2019-07-25	86.30	86.30	84.70	84.70	20,741
2019-07-24	85.00	85.00	85.00	86.30	34,131
2019-07-23	87.50	88.40	87.50	88.40	43,513
2019-07-22	88.40	88.40	88.40	87.50	97,472
2019-07-19	86.70	86.70	83.50	83.50	92,888
2019-07-18	84.00	86.70	84.00	86.70	54,558
2019-07-17	77.20	86.00	77.20	84.00	384,222
2019-07-16	70.00	70.00	70.00	72.20	139,779
2019-07-15	72.10	72.20	72.10	72.20	55,045
2019-07-12	71.00	71.00	71.00	72.10	152,735
2019-07-11	71.10	71.50	71.10	71.50	72,922
2019-07-10	69.30	71.10	69.30	71.10	124,379
2019-07-09	73.00	75.00	68.40	69.30	556,376
2019-07-08	74.00	77.00	74.00	75.90	372,505
2019-07-05	79.60	83.00	79.60	80.00	93,398
2019-07-04	84.50	84.50	83.00	83.00	57,103
2019-07-03	84.50	84.50	84.50	84.50	15,965
2019-07-02	87.00	87.00	87.00	84.50	46,067
2019-06-28	85.30	85.30	85.30	85.30	9,765
2019-06-27	86.00	86.00	85.30	85.30	11,764
2019-06-26	84.90	86.00	84.90	86.00	22,901
2019-06-25	85.20	85.20	84.90	84.90	46,120
2019-06-24	85.00	86.00	85.00	85.20	138,417
2019-06-21	86.00	86.40	86.00	86.80	64,177
2019-06-20	88.00	88.00	88.00	86.80	61,093
2019-06-19	87.40	89.00	87.40	86.50	243,309
2019-06-18	85.00	85.00	85.00	86.50	43,133
2019-06-17	84.00	85.00	82.00	83.30	146,222
2019-06-14	80.10	80.10	79.60	79.60	29,605
2019-06-13	79.60	80.10	79.60	80.10	25,015
2019-06-12	81.00	81.00	79.60	79.60	39,881
2019-06-11	82.50	82.50	81.00	81.00	14,841
2019-06-10	81.00	82.80	81.00	82.50	145,917
2019-06-07	80.00	80.00	80.00	78.50	63,250
2019-06-06	80.00	80.00	79.80	78.70	102,350
2019-06-05	80.00	80.00	80.00	78.70	147,142
2019-06-04	80.00	80.00	80.00	79.50	100,418
2019-06-03	76.00	80.00	75.00	78.80	220,216
2019-05-31	80.00	80.00	80.00	80.00	84,896
2019-05-30	80.00	80.00	80.00	80.00	66,787
2019-05-29	78.00	80.00	78.00	79.60	58,582
2019-05-28	77.00	78.00	77.00	79.50	94,028
2019-05-24	81.00	81.00	72.80	78.00	322,793
2019-05-23	85.00	85.00	85.00	82.50	95,583
2019-05-22	85.80	85.80	85.80	84.50	63,913
2019-05-21	86.60	86.60	86.60	85.50	87,638
2019-05-20	86.60	86.60	86.60	87.80	84,539
2019-05-17	90.00	90.00	89.00	88.70	146,819
2019-05-16	84.50	87.50	84.50	87.50	68,194
2019-05-15	85.40	86.00	82.40	84.50	52,767
2019-05-14	83.00	85.00	83.00	83.60	116,386
2019-05-13	88.00	88.00	85.00	86.50	169,551

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
Sareum (SAR)	35.00	20.69%
Shield Thera (STX)	1.80	18.03%
Faron Pharma (FARN)	230.00	16.46%
Acuity Rm Grp (ACRM)	4.35	16%

Share	Price	Change
Active Energy (AEG)	0.21	-44%
Petrel Resources (PET)	2.00	-29.82%
Mobile Tornado (MBT)	1.75	-22.22%
Jaywing (JWNG)	2.60	-17.46%
Huddled Group (HUD)	3.05	-12.86%

Share	Price	Volume
Cap-xx (CPX)	0.0925	132,874,397
Mediazest (MDZ)	0.10	97,011,704
Tower Resources (TRP)	0.0195	83,274,044
Premier African Minerals (PREM)	0.20	39,248,750
Challenger Energy (CEG)	0.1525	38,839,313