Venture Life Share History

Venture Life Share Price history. The following table shows end-of-day data VLG historical share prices for Venture Life, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	38.50	40.00	38.50	40.00	124,955
2024-05-02	39.50	39.25	38.70	39.25	11,246
2024-05-01	40.00	40.50	39.50	39.50	33,009
2024-04-30	40.50	40.50	40.50	40.50	44,613
2024-04-29	41.50	41.50	40.50	40.50	216,727
2024-04-26	42.25	42.00	41.50	41.50	121,855
2024-04-25	42.25	42.25	41.20	42.25	75,298
2024-04-24	40.50	42.25	42.00	42.00	221,771
2024-04-23	38.50	40.50	38.50	40.50	162,605
2024-04-22	38.75	38.75	38.50	38.50	55,278
2024-04-19	39.00	39.75	38.10	39.00	299,065
2024-04-18	38.25	38.25	36.80	38.25	11,045
2024-04-17	38.25	38.80	38.80	38.80	69,400
2024-04-16	39.25	39.25	38.25	38.25	188,697
2024-04-15	38.50	39.25	38.00	39.25	168,673
2024-04-12	38.50	39.00	37.20	38.50	476,317
2024-04-11	37.25	38.50	37.25	38.50	206,943
2024-04-10	37.00	37.25	37.00	37.25	679,142
2024-04-09	39.50	38.30	38.00	38.00	922,560
2024-04-08	36.25	39.75	36.75	39.25	593,566
2024-04-05	36.25	36.25	36.25	36.25	171,775
2024-04-04	36.25	37.00	36.25	36.25	168,628
2024-04-03	36.50	37.00	35.60	36.25	196,634
2024-04-02	36.75	36.80	36.50	36.50	223,985
2024-04-01	36.75	36.75	36.75	36.75	0
2024-03-29	36.75	36.75	36.75	36.75	0
2024-03-28	36.75	36.75	36.75	36.75	71,557
2024-03-27	37.00	37.00	36.75	36.75	13,898
2024-03-26	37.00	37.00	37.00	37.00	76,621
2024-03-25	37.00	37.00	37.00	37.00	17,041
2024-03-22	35.30	37.00	35.30	37.00	107,466
2024-03-21	37.00	37.00	35.30	37.00	3,849
2024-03-20	36.00	37.50	36.40	37.00	217,296
2024-03-19	36.00	36.40	36.40	36.40	236,280
2024-03-18	36.00	36.00	35.00	36.00	49,523
2024-03-15	36.00	36.00	36.00	36.00	106,987
2024-03-14	36.00	36.00	36.00	36.00	17,464
2024-03-13	36.50	36.00	36.00	36.00	65,470
2024-03-12	36.50	36.50	36.50	36.50	73,023
2024-03-11	36.50	36.50	36.50	36.50	44,257
2024-03-08	37.25	37.25	36.50	36.50	98,310
2024-03-07	37.50	37.50	37.00	37.25	63,358
2024-03-06	38.00	38.00	37.50	37.50	81,888
2024-03-05	38.50	38.50	38.00	38.00	11,776
2024-03-04	39.00	40.00	37.20	38.50	69,130
2024-03-01	37.20	37.20	37.20	39.00	57,147
2024-02-29	36.25	39.50	36.25	39.00	318,056
2024-02-28	36.25	36.25	36.25	36.25	47,564
2024-02-27	36.25	36.25	36.25	36.25	199,804
2024-02-26	36.25	35.50	35.50	36.25	186,641
2024-02-23	35.75	36.25	35.75	36.25	95,807
2024-02-22	35.75	35.75	35.50	35.75	219,240
2024-02-21	36.00	35.00	34.30	35.00	77,448
2024-02-20	36.50	36.50	36.00	36.00	96,193
2024-02-19	37.25	37.25	36.00	36.50	280,145
2024-02-16	37.25	37.25	37.25	37.25	46,200
2024-02-15	37.25	37.25	37.25	37.25	299,457
2024-02-14	37.25	37.25	37.25	37.25	30,261
2024-02-13	37.25	37.25	37.25	37.25	2,971
2024-02-12	37.75	37.75	37.25	37.25	574,399
2024-02-09	37.50	39.00	37.75	37.75	737,909
2024-02-08	38.00	38.00	37.50	37.50	36,797
2024-02-07	39.00	39.00	38.00	38.00	79,037
2024-02-06	40.00	40.00	39.00	39.00	289,115
2024-02-05	39.75	41.00	39.75	40.00	368,430
2024-02-02	40.00	40.00	39.50	39.75	271,482
2024-02-01	35.00	41.50	37.00	40.00	1,568,492
2024-01-31	34.00	34.00	34.00	34.00	120,745
2024-01-30	34.00	34.00	34.00	34.00	890,616
2024-01-29	34.50	34.50	34.00	34.00	42,053
2024-01-26	34.50	34.50	34.50	34.50	31,682
2024-01-25	34.50	34.50	34.50	34.50	61,471
2024-01-24	34.50	35.00	34.50	34.50	13,684
2024-01-23	34.75	34.75	34.50	34.50	138,901
2024-01-22	34.75	34.75	34.50	34.75	94,670
2024-01-19	34.75	34.75	34.75	34.75	1,443
2024-01-18	34.50	34.50	34.50	34.50	79,846
2024-01-17	35.50	34.75	34.00	34.50	161,209
2024-01-16	36.00	36.00	35.50	35.50	53,490
2024-01-15	36.00	36.00	36.00	36.00	59,684
2024-01-12	34.00	36.00	34.00	36.00	326,850
2024-01-11	34.00	34.00	33.50	34.00	400,799
2024-01-10	34.00	33.00	33.00	33.00	34,593
2024-01-09	33.50	34.00	32.30	34.00	135,948
2024-01-08	33.50	33.50	33.50	33.50	33,946
2024-01-05	33.50	33.50	33.50	33.50	63,620
2024-01-04	33.50	33.50	33.50	33.50	41,429
2024-01-03	33.50	33.50	33.50	33.50	39,397
2024-01-02	33.50	33.00	33.00	33.00	8,330
2024-01-01	33.50	33.50	33.50	33.50	0
2023-12-29	33.50	33.50	33.50	33.50	75,779
2023-12-28	33.50	33.50	33.50	33.50	8,937
2023-12-27	34.00	34.00	33.50	33.50	45,341
2023-12-26	34.00	34.00	34.00	34.00	0
2023-12-25	34.00	34.00	34.00	34.00	0
2023-12-22	34.00	34.00	34.00	34.00	675,691
2023-12-21	36.00	36.00	34.00	34.00	2,932,045
2023-12-20	33.50	34.00	33.50	34.00	1,029,733
2023-12-19	34.00	34.00	33.50	33.50	235,825
2023-12-18	33.50	33.50	33.50	33.50	18,671
2023-12-15	33.50	33.50	33.00	33.50	45,407
2023-12-14	33.50	33.50	33.50	33.50	1,027,749
2023-12-13	33.50	33.50	33.50	33.50	520,741
2023-12-12	33.50	33.50	33.50	33.50	111,117
2023-12-11	31.00	33.50	31.00	33.50	86,615
2023-12-08	33.25	33.75	33.25	33.50	1,098,953
2023-12-07	32.75	32.10	32.10	32.10	94,039
2023-12-06	32.50	32.75	32.30	32.75	61,743
2023-12-05	33.50	33.75	32.50	32.50	30,368
2023-12-04	33.50	33.50	33.50	33.50	0
2023-12-01	33.50	32.00	32.00	32.00	109,013
2023-11-30	33.50	33.50	33.50	33.50	9,498
2023-11-29	33.75	33.70	33.25	33.50	208,990
2023-11-28	35.00	35.00	33.75	33.75	21,437
2023-11-27	33.75	33.75	33.75	33.75	33,511
2023-11-24	34.25	34.25	33.75	33.75	33,672
2023-11-23	33.25	35.00	33.25	34.25	324,877
2023-11-22	30.25	33.25	30.25	33.25	323,775
2023-11-21	29.50	30.25	29.50	30.25	184,992
2023-11-20	29.50	30.00	30.00	29.50	57,359
2023-11-17	30.25	30.25	29.50	29.50	165,516
2023-11-16	29.25	30.25	27.90	30.25	1,227,555
2023-11-15	29.25	29.25	29.25	29.25	106,587
2023-11-14	28.00	29.25	28.00	29.25	90,503
2023-11-13	28.00	28.00	28.00	28.00	126,025
2023-11-10	28.00	29.00	29.00	29.00	52,592
2023-11-09	28.00	28.00	28.00	28.00	2,929
2023-11-08	28.50	29.00	28.00	28.00	114,960
2023-11-07	28.50	28.50	27.40	28.40	63,487
2023-11-06	28.50	28.50	28.50	28.50	10,020
2023-11-03	28.50	28.70	28.70	28.70	3,503,937
2023-11-02	28.50	28.50	28.00	28.50	78,730
2023-11-01	28.50	28.50	28.50	28.50	136,404
2023-10-31	28.25	28.50	28.25	28.50	2,919,278
2023-10-30	28.25	28.25	28.25	28.25	0
2023-10-27	28.25	28.25	28.25	28.25	892,804
2023-10-26	27.75	28.25	27.75	28.25	166,862
2023-10-25	27.75	29.00	29.00	27.75	17,361
2023-10-24	27.75	27.75	27.75	27.75	26,575
2023-10-23	28.50	27.50	27.00	27.50	1,686,792
2023-10-20	28.50	28.50	28.50	28.50	39,320
2023-10-19	28.50	28.50	28.50	28.50	155,709
2023-10-18	28.50	28.50	28.50	28.50	21,011
2023-10-17	28.50	28.50	28.50	28.50	8,268
2023-10-16	28.50	28.50	28.50	28.50	1,048,002
2023-10-13	27.40	28.50	27.40	28.50	30,441
2023-10-12	29.00	29.00	28.50	28.50	24,673
2023-10-11	28.40	29.50	28.40	29.00	31,733
2023-10-10	31.00	31.00	29.00	29.50	279,183
2023-10-09	31.00	31.00	31.00	31.00	467,089
2023-10-06	30.50	31.00	30.50	31.00	110,156
2023-10-05	30.50	31.00	30.50	31.00	34,010
2023-10-04	30.50	30.50	30.50	30.50	102,770
2023-10-03	30.50	31.00	30.50	30.50	67,904
2023-10-02	29.50	30.50	29.50	30.50	144,989
2023-09-29	29.50	29.50	29.50	29.50	61,221
2023-09-28	29.50	30.00	29.50	29.50	57,413
2023-09-27	30.25	30.00	30.00	30.00	90,029
2023-09-26	30.50	30.80	30.25	30.25	351,315
2023-09-25	33.00	31.00	30.50	30.50	546,512
2023-09-22	32.00	32.00	32.00	32.00	71,406
2023-09-21	32.00	32.00	32.00	32.00	4,308
2023-09-20	31.00	32.00	31.00	32.00	72,977
2023-09-19	29.90	31.00	29.90	31.00	61,530
2023-09-18	32.50	32.50	30.75	31.00	125,323
2023-09-15	32.50	31.00	31.00	31.00	46,354
2023-09-14	33.50	33.50	33.50	33.50	97,419
2023-09-13	33.50	33.50	33.50	33.50	2,000
2023-09-12	33.25	33.50	33.25	33.50	18,437
2023-09-11	34.00	34.00	33.25	33.25	61,907
2023-09-08	33.00	34.50	33.00	34.00	113,544
2023-09-07	34.00	34.00	33.00	33.00	71,514
2023-09-06	34.25	34.25	34.00	34.00	28,570
2023-09-05	33.25	34.25	33.25	34.25	200,796
2023-09-04	33.25	33.25	33.25	33.25	7,492
2023-09-01	33.50	33.50	33.25	33.25	32,364
2023-08-31	31.50	33.50	31.50	33.50	250,023
2023-08-30	29.75	32.00	32.00	32.00	244,051
2023-08-29	29.75	29.75	29.75	29.75	76,021
2023-08-28	29.75	29.75	29.75	29.75	0
2023-08-25	29.50	29.75	29.50	29.75	32,538
2023-08-24	30.50	30.10	29.25	29.50	174,760
2023-08-23	30.50	30.50	30.50	30.50	82,615
2023-08-22	30.50	30.50	30.50	30.50	59,298
2023-08-21	30.50	30.50	30.50	30.50	16,838
2023-08-18	30.25	30.40	30.40	30.40	153,005
2023-08-17	30.50	30.50	30.25	30.25	32,548
2023-08-16	30.50	30.50	30.50	30.50	86,665
2023-08-15	31.25	31.25	30.25	30.50	121,129
2023-08-14	31.25	31.25	31.25	31.25	47,165
2023-08-11	31.50	31.50	30.50	31.25	191,884
2023-08-10	32.25	32.25	31.25	31.50	376,354
2023-08-09	33.25	32.50	32.10	32.25	80,525
2023-08-08	33.25	34.00	33.25	33.25	36,698
2023-08-07	33.25	33.25	33.25	33.25	61,733
2023-08-04	33.25	33.25	33.25	33.25	8,712
2023-08-03	33.25	33.25	33.25	33.25	23,292
2023-08-02	33.75	33.75	33.25	33.25	123,045
2023-08-01	33.25	34.50	34.50	34.50	52,822
2023-07-31	34.25	34.50	32.50	33.25	774,394
2023-07-28	33.25	33.25	33.00	33.25	82,442
2023-07-27	31.75	31.00	31.00	33.25	111,009
2023-07-26	31.50	31.75	31.50	31.75	223,290
2023-07-25	32.50	32.50	31.50	31.50	135,486
2023-07-24	32.50	32.00	32.00	32.00	42,287
2023-07-21	33.00	33.00	32.50	32.50	153,439
2023-07-20	33.00	33.00	33.00	33.00	16,591
2023-07-19	33.00	33.00	33.00	33.00	45,788
2023-07-18	33.25	33.25	32.75	33.00	483,434
2023-07-17	34.50	34.50	33.25	33.25	148,197
2023-07-14	35.50	35.50	34.50	34.50	177,104
2023-07-13	35.25	34.50	34.50	34.50	22,205
2023-07-12	35.50	35.50	34.50	35.25	68,933
2023-07-11	35.50	35.50	35.50	35.50	50,425
2023-07-10	35.50	35.50	35.50	35.50	90,550
2023-07-07	35.75	35.75	35.50	35.50	12,864
2023-07-06	35.75	35.75	35.75	35.75	9,494
2023-07-05	37.50	38.00	35.75	35.75	226,459
2023-07-04	38.25	38.25	38.25	38.25	39,670
2023-07-03	38.25	37.50	37.50	37.50	64,682
2023-06-30	38.25	38.25	38.25	38.25	13,074
2023-06-29	38.25	38.25	38.25	38.25	150,575
2023-06-28	38.00	38.25	38.00	38.25	30,817
2023-06-27	38.00	38.00	38.00	38.00	45,535
2023-06-26	37.50	38.00	37.50	38.00	183,832
2023-06-23	37.50	37.50	37.50	37.50	15,138
2023-06-22	38.00	38.00	37.50	37.50	77,347
2023-06-21	38.50	38.50	38.00	38.00	46,906
2023-06-20	37.50	39.00	37.20	38.50	168,709
2023-06-19	37.25	37.50	37.25	37.50	59,406
2023-06-16	37.00	37.25	37.00	37.25	58,284
2023-06-15	36.25	37.00	36.25	37.00	164,685
2023-06-14	36.50	36.50	36.25	36.25	13,182
2023-06-13	37.00	37.00	36.50	36.50	68,928
2023-06-12	37.50	37.50	37.25	37.25	91,185
2023-06-09	37.50	37.50	37.50	37.50	25,004
2023-06-08	37.50	37.50	37.50	37.50	5,495
2023-06-07	36.50	37.50	36.50	37.50	433,099
2023-06-06	38.50	39.00	36.50	36.50	100,806
2023-06-05	37.25	38.50	37.25	38.50	178,621
2023-06-02	37.50	37.50	37.25	37.25	137,895
2023-06-01	37.25	37.50	37.25	37.50	10,713
2023-05-31	38.75	38.75	37.25	37.25	138,084
2023-05-30	38.50	38.75	38.50	38.75	124,520
2023-05-29	38.50	38.50	38.50	38.50	0
2023-05-26	38.20	39.50	38.20	38.50	195,291
2023-05-25	40.50	39.50	39.00	39.50	361,828
2023-05-24	40.50	40.50	40.50	40.50	51,450
2023-05-23	40.50	40.50	40.50	40.50	10,095
2023-05-22	40.50	40.50	40.50	40.50	128,212
2023-05-19	40.50	40.50	40.50	40.50	23,663
2023-05-18	40.50	40.50	40.50	40.50	5,825
2023-05-17	40.50	40.50	40.50	40.50	132,375
2023-05-16	41.25	40.80	40.80	40.80	219,158
2023-05-15	41.50	41.50	41.25	41.25	273,847
2023-05-12	42.00	42.00	41.50	41.50	33,663
2023-05-11	42.00	42.00	42.00	42.00	47,883
2023-05-10	42.00	42.00	42.00	42.00	39,629
2023-05-09	42.00	42.00	41.75	42.00	129,542
2023-05-08	42.00	42.00	42.00	42.00	0
2023-05-05	41.75	42.00	41.50	42.00	115,404
2023-05-04	42.25	42.25	41.75	41.75	27,500
2023-05-03	42.25	42.50	42.25	42.25	213,957
2023-05-02	42.75	43.00	43.00	43.00	91,462
2023-05-01	42.00	42.00	42.00	42.00	0
2023-04-28	42.75	42.00	42.00	42.00	49,719
2023-04-27	42.75	42.75	41.20	42.75	33,163
2023-04-26	42.75	42.75	42.75	42.75	152,451
2023-04-25	42.75	42.75	42.75	42.75	22,244
2023-04-24	42.50	43.00	42.75	42.75	184,174
2023-04-21	42.75	42.75	42.50	42.50	111,042
2023-04-20	42.75	42.75	42.75	42.75	174,779
2023-04-19	44.00	44.00	42.75	42.75	90,567
2023-04-18	43.50	43.50	42.50	43.00	136,926
2023-04-17	42.25	43.50	42.25	43.50	678,824
2023-04-14	40.50	42.40	42.40	42.40	410,439
2023-04-13	41.50	41.50	40.50	40.50	72,168
2023-04-12	41.75	41.75	41.50	41.50	52,504
2023-04-11	42.75	42.75	41.75	41.75	95,823
2023-04-10	42.75	42.75	42.75	42.75	0
2023-04-07	42.75	42.75	42.75	42.75	0
2023-04-06	43.00	43.00	42.75	42.75	187,950
2023-04-05	42.00	43.25	42.00	43.00	566,766
2023-04-04	40.00	41.50	39.25	41.50	606,467
2023-04-03	39.00	39.00	39.00	39.00	73,806
2023-03-31	39.00	39.00	39.00	39.00	68,784
2023-03-30	38.50	39.00	38.50	39.00	190,912
2023-03-29	38.50	38.50	38.50	38.50	56,070
2023-03-28	39.50	39.50	38.50	38.50	16,438
2023-03-27	39.50	39.50	39.50	39.50	36,615
2023-03-24	40.00	40.00	39.50	39.50	144,559
2023-03-23	40.00	40.00	40.00	40.00	46,695
2023-03-22	39.25	40.50	39.25	40.00	162,475
2023-03-21	38.50	39.75	38.50	39.25	184,242
2023-03-20	39.25	39.25	38.50	38.50	121,583
2023-03-17	41.50	41.50	39.25	39.25	157,701
2023-03-16	42.00	42.00	41.50	41.50	76,309
2023-03-15	43.00	43.00	42.00	42.00	60,659
2023-03-14	43.50	43.50	43.00	43.00	111,500
2023-03-13	41.75	44.75	41.75	43.50	281,365
2023-03-10	49.00	49.00	42.25	41.75	258,432
2023-03-09	46.00	46.00	45.50	46.00	186,089
2023-03-08	46.50	46.50	46.00	46.00	76,213
2023-03-07	46.50	46.50	46.50	46.50	297,649
2023-03-06	46.50	46.50	46.50	46.50	207,157
2023-03-03	47.00	47.00	46.50	46.50	104,633
2023-03-02	47.50	47.50	47.00	47.00	300,970
2023-03-01	46.75	47.50	46.75	47.50	180,471
2023-02-28	45.50	46.75	45.50	46.75	253,911
2023-02-27	44.50	45.50	44.50	45.50	85,842
2023-02-24	44.00	44.50	43.00	44.50	233,566
2023-02-23	43.75	43.75	42.75	42.75	119,047
2023-02-22	45.00	45.00	43.75	43.75	91,209
2023-02-21	47.50	47.50	45.00	45.00	192,766
2023-02-20	46.25	47.50	46.25	47.50	349,573
2023-02-17	46.25	46.25	46.25	46.25	59,524
2023-02-16	46.50	46.50	46.00	46.25	99,214
2023-02-15	46.50	48.50	46.50	46.50	1,090,016
2023-02-14	44.75	46.50	46.50	46.50	264,504
2023-02-13	45.75	45.75	44.75	44.75	94,571
2023-02-10	46.50	46.50	45.75	45.75	96,640
2023-02-09	43.50	46.50	44.00	46.50	958,845
2023-02-08	42.00	43.75	42.00	43.50	329,353
2023-02-07	42.00	42.00	42.00	42.00	57,663
2023-02-06	41.50	42.00	41.50	42.00	76,424
2023-02-03	41.50	42.00	41.50	41.50	72,285
2023-02-02	43.50	42.40	41.50	41.50	264,941
2023-02-01	42.00	44.50	42.00	43.50	568,945
2023-01-31	38.50	42.00	38.50	41.75	806,171
2023-01-30	37.50	41.00	37.50	39.50	464,363
2023-01-27	37.25	37.50	37.50	37.50	133,854
2023-01-26	37.25	37.25	37.25	37.25	173,126
2023-01-25	37.75	37.75	37.25	37.25	35,061
2023-01-24	37.75	37.75	37.75	37.75	33,792
2023-01-23	38.25	38.00	38.00	38.00	96,347
2023-01-20	37.75	38.50	38.00	38.00	275,579
2023-01-19	37.75	38.50	37.75	37.75	129,533
2023-01-18	37.75	38.00	37.75	37.75	78,567
2023-01-17	38.25	38.25	37.75	37.75	246,891
2023-01-16	38.25	38.25	37.50	38.25	340,498
2023-01-13	38.25	38.50	38.00	38.25	316,571
2023-01-12	37.10	38.50	36.50	38.25	1,488,246
2023-01-11	36.00	36.25	36.00	36.25	408,324
2023-01-10	36.00	36.00	36.00	36.00	170,620
2023-01-09	35.50	36.50	36.00	36.50	503,026
2023-01-06	34.25	35.00	34.25	35.00	59,529
2023-01-05	33.50	34.25	33.50	34.25	80,300
2023-01-04	34.00	34.00	33.50	33.50	51,357
2023-01-03	36.50	36.50	34.00	34.00	140,700
2023-01-02	36.50	36.50	36.50	36.50	0
2022-12-30	36.50	36.50	36.50	36.50	22,178
2022-12-29	36.50	36.50	36.50	36.50	52,283
2022-12-28	36.50	36.50	36.50	36.50	259,564
2022-12-27	36.50	36.50	36.50	36.50	0
2022-12-26	36.50	36.50	36.50	36.50	0
2022-12-23	36.50	36.50	36.50	36.50	32,930
2022-12-22	36.50	36.50	36.50	36.50	243,412
2022-12-21	36.50	36.50	36.50	36.50	18,041
2022-12-20	36.00	36.50	36.00	36.50	189,457
2022-12-19	36.25	36.25	36.00	36.00	125,866
2022-12-16	34.00	36.50	34.00	35.75	189,808
2022-12-15	34.00	34.00	34.00	34.00	91,139
2022-12-14	34.00	34.00	34.00	34.00	74,628
2022-12-13	34.50	34.50	34.50	34.00	19,016
2022-12-12	35.00	34.00	34.00	34.00	369,186
2022-12-09	32.00	35.50	32.00	35.00	255,846
2022-12-08	33.50	33.50	32.00	32.00	89,753
2022-12-07	33.85	33.85	33.50	33.50	57,840
2022-12-06	34.75	34.75	33.85	33.85	103,538
2022-12-05	34.00	34.50	34.50	34.50	360,973
2022-12-02	33.25	34.50	32.50	34.00	417,979
2022-12-01	26.50	34.00	34.00	34.00	1,047,700
2022-11-30	26.50	26.50	26.50	26.50	81,097
2022-11-29	27.25	27.00	26.50	26.50	59,113
2022-11-28	27.50	27.50	27.25	27.25	75,365
2022-11-25	28.50	28.50	27.50	27.50	191,709
2022-11-24	28.75	29.00	28.50	28.50	203,095
2022-11-23	28.50	28.75	28.50	28.75	227,035
2022-11-22	28.00	28.50	28.00	28.50	9,260
2022-11-21	28.50	28.50	28.00	28.00	248,825
2022-11-18	29.25	29.50	28.50	28.50	122,261
2022-11-17	29.75	30.00	29.25	29.25	196,255
2022-11-16	29.00	30.00	29.75	30.00	603,126
2022-11-15	26.50	29.20	28.75	29.00	877,385
2022-11-14	25.50	26.50	25.50	26.50	241,946
2022-11-11	23.50	25.50	23.50	25.50	441,496
2022-11-10	23.50	23.50	23.50	23.50	40,614
2022-11-09	23.75	23.75	23.50	23.50	79,975
2022-11-08	23.75	23.75	23.75	23.75	4,370
2022-11-07	23.75	23.75	23.75	23.75	78,965
2022-11-04	23.75	23.75	23.75	23.75	44,561
2022-11-03	23.75	23.75	23.75	23.75	47,261
2022-11-02	23.75	23.75	23.75	23.75	64,345
2022-11-01	23.75	23.75	23.75	23.75	22,433
2022-10-31	23.75	23.50	23.50	23.50	110,372
2022-10-28	23.75	23.75	23.75	23.75	168,700
2022-10-27	23.75	23.75	23.75	23.75	17,427
2022-10-26	23.75	23.75	23.75	23.75	65,792
2022-10-25	23.50	23.75	23.50	23.75	83,505
2022-10-24	23.50	23.50	23.50	23.50	47,080
2022-10-21	23.50	23.50	23.50	23.50	26,115
2022-10-20	24.25	24.50	23.50	23.50	125,092
2022-10-19	24.50	24.50	24.25	24.25	42,756
2022-10-18	25.00	25.00	24.50	24.50	153,329
2022-10-17	24.50	25.00	24.50	25.00	32,519
2022-10-14	23.50	24.50	23.50	24.50	78,129
2022-10-13	23.50	23.50	23.50	23.50	102,401
2022-10-12	23.75	23.75	23.50	23.50	46,416
2022-10-11	23.50	24.00	23.50	23.75	248,130
2022-10-10	25.50	25.50	24.00	24.00	104,176
2022-10-07	25.50	25.50	25.50	25.50	17,811
2022-10-06	25.50	25.50	25.50	25.50	12,283
2022-10-05	25.00	25.50	25.00	25.50	253,329
2022-10-04	24.00	25.50	24.00	25.00	228,441
2022-10-03	24.50	24.50	24.00	24.00	44,637
2022-09-30	24.50	24.50	24.50	24.50	21,332
2022-09-29	24.50	24.50	24.50	24.50	77,703
2022-09-28	24.50	24.50	24.25	24.50	174,289
2022-09-27	23.75	24.50	23.75	24.50	25,690
2022-09-26	26.25	26.25	23.50	23.75	398,625
2022-09-23	28.00	27.10	26.30	26.30	237,239
2022-09-22	29.00	29.00	27.00	27.50	476,355
2022-09-21	28.25	28.25	28.25	28.25	2,174
2022-09-20	28.50	28.50	28.25	28.25	23,880
2022-09-19	28.50	28.50	28.50	28.50	0
2022-09-16	28.50	28.50	28.50	28.50	38,403
2022-09-15	29.00	29.00	28.50	28.50	47,469
2022-09-14	29.00	29.00	29.00	29.00	1,705
2022-09-13	28.50	28.00	28.00	28.00	69,607
2022-09-12	29.00	29.00	28.50	28.50	170,508
2022-09-09	29.00	28.20	28.20	29.00	49,655
2022-09-08	29.00	29.00	29.00	29.00	36,709
2022-09-07	29.25	29.25	29.00	29.00	107,663
2022-09-06	29.50	29.50	29.25	29.25	5,215
2022-09-05	30.00	29.50	29.40	29.50	122,401
2022-09-02	30.00	30.00	30.00	30.00	30,509
2022-09-01	30.00	31.00	31.00	30.00	101,244
2022-08-31	29.75	31.00	31.00	31.00	263,731
2022-08-30	29.75	29.75	29.00	29.75	77,382
2022-08-29	29.75	29.75	29.75	29.75	0
2022-08-26	29.75	30.00	29.75	29.75	195,762
2022-08-25	32.75	31.10	31.10	31.10	705,090
2022-08-24	32.75	32.00	32.00	32.75	41,543
2022-08-23	32.50	32.75	32.50	32.75	135,930
2022-08-22	33.25	33.25	32.50	32.50	252,375
2022-08-19	33.75	33.75	33.25	33.25	83,047
2022-08-18	34.00	34.00	33.75	33.75	26,000
2022-08-17	34.00	34.00	34.00	34.00	42,952
2022-08-16	34.00	34.00	33.25	34.00	245,799
2022-08-15	34.00	34.00	34.00	34.00	60,715
2022-08-12	34.00	33.00	33.00	34.00	113,737
2022-08-11	34.00	34.00	34.00	34.00	25,623
2022-08-10	34.00	32.90	32.90	32.90	133,270
2022-08-09	34.00	33.50	33.50	34.00	19,205
2022-08-08	33.50	34.00	33.50	34.00	368,591
2022-08-05	33.50	34.00	34.00	33.50	76,104
2022-08-04	33.50	33.50	33.50	33.50	53,560
2022-08-03	33.50	33.50	33.50	33.50	209,025
2022-08-02	33.50	33.50	33.50	33.50	43,138
2022-08-01	33.50	34.00	33.00	33.50	69,000
2022-07-29	34.00	33.50	33.10	33.50	256,604
2022-07-28	35.75	35.00	34.00	34.00	181,942
2022-07-27	35.75	35.75	35.75	35.75	6,785
2022-07-26	38.00	38.00	35.75	35.75	306,748
2022-07-25	32.50	37.00	32.50	37.00	1,082,643
2022-07-22	32.00	32.00	31.50	32.00	265,359
2022-07-21	33.50	33.50	32.00	32.00	157,585
2022-07-20	32.50	33.50	32.50	33.50	236,646
2022-07-19	33.50	33.50	32.50	32.50	179,239
2022-07-18	33.50	33.50	33.50	33.50	115,000
2022-07-15	33.50	33.50	33.50	33.50	78,641
2022-07-14	33.25	33.50	33.25	33.50	116,266
2022-07-13	33.25	33.25	33.25	33.25	114,484
2022-07-12	33.25	33.25	33.00	33.25	63,832
2022-07-11	33.50	33.50	33.25	33.25	90,328
2022-07-08	33.50	33.50	33.50	33.50	53,746
2022-07-07	33.50	33.50	33.50	33.50	2,482
2022-07-06	33.50	33.50	33.50	33.50	80,000
2022-07-05	33.50	33.50	33.50	33.50	53,890
2022-07-04	33.50	33.50	33.00	33.50	115,807
2022-07-01	33.50	33.50	33.50	33.50	30,005
2022-06-30	33.50	33.50	33.00	33.50	106,230
2022-06-29	34.00	34.00	33.50	33.50	58,374
2022-06-28	35.00	35.00	34.00	34.00	54,673
2022-06-27	35.50	35.50	35.00	35.00	59,487
2022-06-24	35.50	35.50	35.50	35.50	78,318
2022-06-23	36.00	36.00	35.50	35.50	59,960
2022-06-22	36.00	36.00	36.00	36.00	9,275
2022-06-21	36.00	36.00	36.00	36.00	7,055
2022-06-20	37.50	36.90	36.90	36.90	219,074
2022-06-17	37.50	37.50	37.00	37.50	15,000
2022-06-16	38.50	38.50	37.50	37.50	47,393
2022-06-15	39.00	38.80	38.80	38.80	56,533
2022-06-14	41.00	41.00	39.00	39.00	99,902
2022-06-13	38.00	42.00	37.50	41.00	365,120
2022-06-10	34.50	38.25	34.50	38.25	274,112
2022-06-09	35.00	35.00	34.50	34.50	67,312
2022-06-08	35.00	35.00	35.00	35.00	97,527
2022-06-07	35.50	35.50	34.50	35.00	132,056
2022-06-06	35.50	35.50	35.50	35.50	142,364
2022-06-03	35.50	35.50	35.50	35.50	0
2022-06-02	35.50	35.50	35.50	35.50	0
2022-06-01	32.50	36.00	32.50	35.50	4,986,432
2022-05-31	32.50	32.50	32.50	32.50	662,351
2022-05-30	32.50	33.00	32.50	32.50	1,394,659
2022-05-27	31.25	33.50	31.25	32.50	524,217
2022-05-26	32.00	32.25	31.25	31.25	180,649
2022-05-25	31.00	32.00	30.50	32.00	185,267
2022-05-24	32.50	32.50	31.00	31.00	136,926
2022-05-23	32.75	33.00	32.50	32.50	133,563
2022-05-20	32.00	33.00	32.00	32.75	1,290,779
2022-05-19	32.75	32.75	32.00	32.00	329,211
2022-05-18	35.50	35.50	32.75	32.75	1,122,275
2022-05-17	35.00	36.50	35.00	35.50	538,538
2022-05-16	35.00	35.00	35.00	35.00	31,266
2022-05-13	33.50	35.00	33.50	35.00	114,108
2022-05-12	36.00	34.00	34.00	33.50	141,355
2022-05-11	36.00	36.00	36.00	36.00	17,724
2022-05-10	36.25	36.25	36.00	36.00	32,617
2022-05-09	37.00	37.00	36.25	36.25	60,496
2022-05-06	37.50	37.50	37.00	37.00	101,545
2022-05-05	37.50	38.50	37.50	38.50	75,606
2022-05-04	38.00	38.00	37.50	37.50	152,168
2022-05-03	38.00	38.10	38.10	38.10	70,848
2022-05-02	38.00	38.00	38.00	38.00	0
2022-04-29	38.00	38.00	38.00	38.00	38,388
2022-04-28	38.00	38.50	38.00	38.00	220,495
2022-04-27	38.00	38.00	38.00	38.00	34,416
2022-04-26	36.50	37.50	36.50	37.50	73,261
2022-04-25	37.50	37.50	36.50	36.50	108,706
2022-04-22	36.50	36.50	36.50	36.50	118,870
2022-04-21	36.00	36.50	36.00	36.50	83,523
2022-04-20	37.00	37.00	36.00	36.00	205,793
2022-04-19	37.50	37.50	37.00	37.00	70,073
2022-04-18	36.50	36.50	36.50	36.50	0
2022-04-15	36.50	36.50	36.50	36.50	0
2022-04-14	37.00	37.00	36.50	36.50	67,374
2022-04-13	37.00	37.00	37.00	37.00	59,662
2022-04-12	37.50	37.50	37.00	37.00	58,398
2022-04-11	37.50	37.50	37.50	37.50	63,664
2022-04-08	37.50	37.50	37.50	37.50	147,032
2022-04-07	37.50	37.50	37.50	37.50	19,078
2022-04-06	37.50	37.50	37.50	37.50	28,578
2022-04-05	37.50	37.50	37.50	37.50	227,888
2022-04-04	36.75	38.00	36.75	37.50	236,039
2022-04-01	36.75	36.75	36.75	36.75	97,732
2022-03-31	37.50	37.50	36.75	36.75	212,599
2022-03-30	40.20	40.20	37.50	37.50	118,806
2022-03-29	39.25	39.25	39.25	39.25	86,688
2022-03-28	39.25	39.25	39.25	39.25	36,828
2022-03-25	39.25	39.25	39.25	39.25	172,553
2022-03-24	39.25	39.25	39.25	39.25	107,080
2022-03-23	38.50	39.80	38.00	39.25	244,861
2022-03-22	41.00	41.00	38.50	38.50	250,030
2022-03-21	40.50	41.00	40.50	41.00	225,376
2022-03-18	37.00	40.50	37.00	40.50	320,037
2022-03-17	37.00	37.00	37.00	37.00	113,344
2022-03-16	36.00	37.00	36.00	37.00	103,745
2022-03-15	35.50	36.00	35.50	36.00	97,490
2022-03-14	35.00	35.50	35.00	35.50	28,826
2022-03-11	34.50	35.00	34.50	35.00	118,590
2022-03-10	34.00	35.00	34.00	34.50	95,730
2022-03-09	34.00	34.00	34.00	34.00	46,906
2022-03-08	35.00	35.00	34.00	34.00	147,686
2022-03-07	36.00	35.00	33.00	35.00	243,909
2022-03-04	38.25	38.25	36.50	36.50	175,985
2022-03-03	38.30	38.50	38.25	38.25	180,414
2022-03-02	39.75	39.75	38.30	38.30	84,746
2022-03-01	40.50	40.50	39.50	39.75	159,893
2022-02-28	40.00	40.50	40.00	40.50	180,264
2022-02-25	39.50	39.50	39.50	39.50	237,704
2022-02-24	39.50	39.50	39.00	39.50	132,507
2022-02-23	40.50	40.50	40.00	40.50	77,700
2022-02-22	43.50	43.50	40.50	40.50	259,317
2022-02-21	46.00	46.50	43.00	43.00	182,575
2022-02-18	45.00	45.00	44.50	44.50	66,837
2022-02-17	45.00	45.00	45.00	45.00	833
2022-02-16	44.75	45.40	45.00	45.00	30,900
2022-02-15	47.50	44.00	44.00	44.00	205,381
2022-02-14	49.00	49.00	47.50	47.50	331,280
2022-02-11	49.50	49.50	49.00	49.00	307,753
2022-02-10	49.50	51.00	51.00	49.50	187,604
2022-02-09	49.50	50.00	50.00	49.50	164,586
2022-02-08	50.00	50.50	49.50	50.00	347,316
2022-02-07	45.25	50.00	46.50	50.00	489,866
2022-02-04	46.50	45.50	44.75	45.25	265,195
2022-02-03	50.00	50.00	46.50	46.50	133,500
2022-02-02	50.00	50.40	50.40	50.00	109,928
2022-02-01	53.00	55.50	50.00	50.00	637,758
2022-01-31	40.00	51.20	51.20	51.20	1,285,349
2022-01-28	37.50	37.50	37.50	37.50	60,928
2022-01-27	37.00	37.50	37.00	37.50	79,874
2022-01-26	37.00	38.00	37.00	37.50	158,107
2022-01-25	38.00	36.00	36.00	36.00	124,511
2022-01-24	41.00	41.00	36.75	38.00	591,552
2022-01-21	43.50	42.25	41.00	41.00	191,831
2022-01-20	45.00	45.00	43.50	43.50	167,530
2022-01-19	45.00	46.00	46.00	46.00	125,814
2022-01-18	45.50	45.50	44.50	45.00	152,522
2022-01-17	47.75	47.75	45.50	45.50	440,602
2022-01-14	45.00	49.00	49.00	49.00	301,769
2022-01-13	45.75	46.50	44.50	45.00	198,220
2022-01-12	45.75	47.00	45.75	45.75	238,261
2022-01-11	47.50	46.00	45.60	45.60	1,088,080
2022-01-10	41.20	42.50	41.00	42.50	752,382
2022-01-07	34.00	39.70	34.70	39.00	709,273
2022-01-06	31.00	34.50	31.00	34.00	470,548
2022-01-05	30.00	31.00	30.00	31.00	1,000,475
2022-01-04	30.00	30.50	30.00	30.00	543,083
2022-01-03	30.00	30.00	30.00	30.00	0
2021-12-31	31.00	31.00	30.50	30.00	154,614
2021-12-30	31.00	31.00	30.50	30.50	204,727
2021-12-29	30.00	31.50	29.20	31.00	453,653
2021-12-28	30.00	30.00	30.00	30.00	0
2021-12-27	30.00	30.00	30.00	30.00	0
2021-12-24	29.50	30.00	29.50	30.00	632,617
2021-12-23	29.50	29.50	29.50	29.50	145,877
2021-12-22	29.50	29.50	29.50	29.50	206,224
2021-12-21	29.00	30.00	29.00	29.50	390,783
2021-12-20	29.25	30.00	27.50	30.00	329,737
2021-12-17	28.50	29.25	28.50	29.25	243,799
2021-12-16	29.80	29.80	28.50	28.50	285,358
2021-12-15	30.00	29.50	28.50	29.00	319,592
2021-12-14	32.75	32.75	29.00	30.00	1,329,501
2021-12-13	34.15	34.15	31.50	32.75	872,670
2021-12-10	34.75	34.20	34.20	34.20	357,243
2021-12-09	35.50	35.50	34.75	34.75	726,174
2021-12-08	35.00	35.50	35.00	35.50	853,680
2021-12-07	35.00	35.00	35.00	35.00	156,221
2021-12-06	34.75	35.50	35.00	35.00	266,285
2021-12-03	35.00	35.00	34.25	34.75	1,015,069
2021-12-02	35.00	35.00	35.00	35.00	703,257
2021-12-01	41.50	35.50	34.00	35.00	3,729,395
2021-11-30	48.50	48.70	48.70	48.00	14,922
2021-11-29	47.50	47.90	47.50	47.50	41,279
2021-11-26	49.00	48.00	48.00	48.00	84,032
2021-11-25	50.00	49.00	47.50	49.00	397,699
2021-11-24	52.00	52.00	50.00	50.00	73,683
2021-11-23	50.50	52.00	50.00	52.00	69,288
2021-11-22	56.00	56.00	50.00	50.00	278,512
2021-11-19	56.00	57.00	56.00	56.00	50,094
2021-11-18	58.00	58.00	57.00	57.00	34,529
2021-11-17	58.00	56.40	56.40	58.00	17,040
2021-11-16	58.00	58.00	58.00	58.00	245,119
2021-11-15	59.00	59.00	58.00	58.00	74,921
2021-11-12	58.50	59.00	58.50	59.00	102,005
2021-11-11	58.50	58.50	58.50	58.50	31,571
2021-11-10	59.50	59.50	58.50	58.50	68,699
2021-11-09	57.50	59.50	57.50	59.50	58,086
2021-11-08	57.00	57.50	57.00	57.50	104,685
2021-11-05	59.00	57.50	55.50	57.50	373,286
2021-11-04	62.50	59.00	59.00	59.00	189,475
2021-11-03	59.50	63.50	59.50	62.50	212,061
2021-11-02	60.00	62.00	59.00	61.00	370,412
2021-11-01	55.50	61.00	57.00	59.00	1,092,306
2021-10-29	48.25	56.00	52.80	56.00	696,833
2021-10-28	42.50	48.25	42.50	48.25	10,243,585
2021-10-27	43.00	43.20	43.20	42.50	561,769
2021-10-26	45.00	43.00	43.00	43.00	2,034,349
2021-10-25	46.00	47.50	44.00	45.00	955,406
2021-10-22	47.75	47.00	47.00	47.00	60,604
2021-10-21	48.50	48.50	47.75	47.75	95,059
2021-10-20	50.00	51.00	48.50	48.50	113,548
2021-10-19	49.50	50.00	49.50	50.00	196,586
2021-10-18	48.50	49.50	48.00	49.50	210,569
2021-10-15	49.50	49.50	48.50	48.50	247,616
2021-10-14	49.50	50.00	50.00	49.50	113,838
2021-10-13	50.50	50.00	50.00	50.00	66,491
2021-10-12	50.50	49.00	49.00	50.50	105,885
2021-10-11	49.70	50.50	49.50	50.50	219,017
2021-10-08	50.00	50.00	49.70	49.70	111,073
2021-10-07	50.00	50.00	49.50	50.00	235,152
2021-10-06	51.00	50.50	49.50	50.00	229,862
2021-10-05	51.00	50.00	50.00	51.00	179,552
2021-10-04	50.20	51.00	50.20	51.00	283,907
2021-10-01	52.00	50.00	50.00	50.00	385,660
2021-09-30	53.00	54.00	52.00	54.00	1,287,871
2021-09-29	50.00	53.00	50.00	53.00	365,521
2021-09-28	56.00	53.00	51.00	51.00	463,795
2021-09-27	55.50	56.00	55.50	56.00	1,521,788
2021-09-24	56.00	56.80	55.50	55.50	634,690
2021-09-23	63.00	57.20	55.40	55.40	3,931,151
2021-09-22	65.50	65.50	65.00	65.00	104,207
2021-09-21	63.20	64.00	63.20	63.20	59,536
2021-09-20	65.50	65.50	63.00	63.20	232,773
2021-09-17	66.50	66.50	65.50	65.50	413,468
2021-09-16	67.00	67.00	66.50	66.50	106,409
2021-09-15	67.50	67.50	67.00	67.00	119,133
2021-09-14	66.50	68.00	66.50	67.50	41,790
2021-09-13	68.50	69.00	66.50	66.50	316,319
2021-09-10	69.00	70.80	68.50	68.50	72,960
2021-09-09	69.00	69.00	69.00	69.00	179,679
2021-09-08	69.50	69.50	69.00	69.00	161,812
2021-09-07	66.00	69.50	66.00	69.50	288,261
2021-09-06	68.00	68.00	66.00	66.00	362,005
2021-09-03	68.00	68.00	68.00	68.00	159,890
2021-09-02	68.00	68.00	68.00	68.00	70,577
2021-09-01	68.00	68.00	67.50	68.00	144,364
2021-08-31	71.20	70.00	67.50	67.50	270,813
2021-08-30	71.20	71.20	71.20	71.20	0
2021-08-27	71.00	71.20	71.00	71.20	170,218
2021-08-26	71.00	70.20	70.20	71.00	172,086
2021-08-25	71.00	71.00	71.00	71.00	241,342
2021-08-24	70.00	71.80	69.50	70.50	235,238
2021-08-23	69.50	70.00	69.80	69.50	731,848
2021-08-20	68.00	70.00	69.80	69.80	765,679
2021-08-19	69.00	68.50	68.00	68.00	905,894
2021-08-18	70.00	69.00	69.00	69.00	489,654
2021-08-17	66.50	70.80	70.00	70.00	4,341,102
2021-08-16	68.00	66.00	64.00	66.00	1,462,832
2021-08-13	93.00	95.50	68.80	68.80	6,454,865
2021-08-12	97.00	100.00	98.50	99.50	259,621
2021-08-11	92.50	99.00	96.50	97.00	941,182
2021-08-10	91.00	92.00	91.00	91.00	116,291
2021-08-09	90.00	91.50	90.00	91.00	163,709
2021-08-06	89.50	90.00	89.00	90.00	325,457
2021-08-05	88.00	88.00	88.00	88.00	41,038
2021-08-04	88.00	88.00	88.00	88.00	11,595
2021-08-03	88.00	88.00	88.00	88.00	210,611
2021-08-02	89.00	88.50	88.00	88.00	241,859
2021-07-30	93.00	93.00	88.00	89.00	579,573
2021-07-29	93.00	93.00	93.00	93.00	67,308
2021-07-28	90.00	93.00	90.00	93.00	235,899
2021-07-27	92.00	90.00	90.00	90.00	369,201
2021-07-26	93.00	93.00	92.00	92.00	26,792
2021-07-23	93.00	95.00	95.00	93.00	921,880
2021-07-22	93.00	93.00	93.00	93.00	29,800
2021-07-21	93.00	93.00	93.00	93.00	402,697
2021-07-20	93.00	93.00	93.00	93.00	77,678
2021-07-19	93.00	95.00	93.00	93.00	104,515
2021-07-16	91.50	93.00	91.50	93.00	37,506
2021-07-15	91.50	91.50	91.50	91.50	46,719
2021-07-14	91.50	91.50	91.50	91.50	48,749
2021-07-13	91.50	91.50	91.50	91.50	63,168
2021-07-12	91.50	91.50	91.50	91.50	94,927
2021-07-09	91.50	91.50	91.50	91.50	473,200
2021-07-08	91.00	91.50	91.00	91.50	66,125
2021-07-07	91.00	91.00	91.00	91.00	41,232
2021-07-06	91.00	91.00	89.00	91.00	16,652
2021-07-05	91.00	91.00	91.00	91.00	37,202
2021-07-02	91.00	91.00	91.00	91.00	78,983
2021-07-01	91.00	91.00	91.00	91.00	11,444
2021-06-30	92.00	91.00	90.20	91.00	56,563
2021-06-29	92.00	92.00	92.00	92.00	23,202
2021-06-28	92.00	92.00	92.00	92.00	33,830
2021-06-25	92.00	92.00	92.00	92.00	62,136
2021-06-24	91.50	92.00	91.50	92.00	46,662
2021-06-23	95.00	95.00	91.50	91.50	92,254
2021-06-22	94.00	92.00	92.00	92.00	1,558,957
2021-06-21	97.00	97.00	94.00	94.00	104,638
2021-06-18	99.50	99.50	97.10	97.10	149,836
2021-06-17	100.20	100.70	99.00	99.50	475,501
2021-06-16	101.50	100.00	100.00	100.00	50,772
2021-06-15	102.50	102.50	100.50	101.50	102,553
2021-06-14	103.00	103.00	102.50	102.50	239,992
2021-06-11	99.00	103.00	99.00	103.00	191,203
2021-06-10	102.00	101.50	99.00	99.00	1,151,744
2021-06-09	99.50	102.00	100.00	102.00	238,941
2021-06-08	95.40	100.50	92.50	99.50	950,469
2021-06-07	93.00	93.00	90.00	91.00	813,044
2021-06-04	90.00	90.00	90.00	89.00	1,940
2021-06-03	90.00	90.00	89.00	89.00	51,906
2021-06-02	91.00	92.00	90.00	90.00	99,628
2021-06-01	91.00	91.00	91.00	91.00	63,592
2021-05-28	91.50	91.50	91.00	91.00	164,811
2021-05-27	91.00	91.50	91.00	91.50	105,400
2021-05-26	89.50	89.00	89.00	91.00	79,787
2021-05-25	88.00	89.50	87.50	89.50	54,774
2021-05-24	86.00	88.50	86.00	88.00	63,160
2021-05-21	86.00	86.00	86.00	86.00	144,229
2021-05-20	85.00	86.00	85.00	86.00	40,938
2021-05-19	85.50	87.00	85.00	85.00	67,682
2021-05-18	84.00	85.50	84.00	85.50	67,919
2021-05-17	83.50	84.50	83.50	84.00	110,285
2021-05-14	83.50	83.50	83.50	83.50	66,070
2021-05-13	84.00	84.00	83.50	83.50	80,590
2021-05-12	84.00	84.00	84.00	84.00	73,794
2021-05-11	85.00	85.00	84.00	84.00	56,560
2021-05-10	85.50	85.50	84.50	85.00	76,815
2021-05-07	85.50	85.50	85.50	85.50	124,836
2021-05-06	85.50	85.50	85.50	85.50	40,313
2021-05-05	86.50	86.50	85.50	85.50	156,064
2021-05-04	86.50	86.50	86.50	86.50	100,948
2021-04-30	86.50	86.50	86.50	86.50	52,161
2021-04-29	86.50	86.50	86.50	86.50	38,160
2021-04-28	87.00	86.80	86.80	86.80	80,544
2021-04-27	87.50	87.50	87.00	87.00	224,508
2021-04-26	87.50	87.50	87.50	87.50	109,486
2021-04-23	88.50	88.50	87.50	87.50	80,051
2021-04-22	87.50	88.50	87.50	88.50	25,233
2021-04-21	87.50	91.80	87.50	87.50	78,966
2021-04-20	88.50	88.50	87.50	87.50	1,037,985
2021-04-19	88.00	88.50	88.00	88.50	130,241
2021-04-16	87.00	88.00	86.50	88.00	452,160
2021-04-15	87.00	87.00	87.00	87.00	780,682
2021-04-14	86.50	87.00	86.00	87.00	79,020
2021-04-13	87.00	87.50	86.50	86.50	990,335
2021-04-12	87.00	89.00	87.00	87.00	154,922
2021-04-09	87.00	87.00	87.00	87.00	111,353
2021-04-08	87.00	87.00	87.00	87.00	158,282
2021-04-07	87.00	87.00	87.00	87.00	224,795
2021-04-06	86.50	88.00	88.00	88.00	276,658
2021-04-01	86.50	86.50	86.50	86.50	48,070
2021-03-31	86.50	86.50	86.50	86.50	144,275
2021-03-30	86.00	86.50	85.50	86.50	131,119
2021-03-29	85.50	87.50	85.50	86.00	605,328
2021-03-26	85.00	86.00	85.00	85.50	250,657
2021-03-25	83.00	85.50	84.00	85.00	496,858
2021-03-24	81.50	81.50	81.00	81.50	84,326
2021-03-23	81.00	81.50	80.00	81.50	639,045
2021-03-22	84.00	84.00	81.00	81.00	119,348
2021-03-19	86.50	86.50	83.50	84.00	201,760
2021-03-18	86.00	86.50	85.00	86.50	111,968
2021-03-17	84.00	86.00	84.00	86.00	112,609
2021-03-16	84.00	84.00	84.00	84.00	32,533
2021-03-15	86.50	86.50	84.00	85.50	100,154
2021-03-12	87.00	87.00	86.00	86.50	101,196
2021-03-11	89.00	91.00	87.00	87.00	75,149
2021-03-10	84.50	88.50	84.50	88.50	59,728
2021-03-09	81.50	84.00	84.00	84.50	120,842
2021-03-08	81.00	81.50	81.00	81.50	174,497
2021-03-05	81.00	81.00	81.00	81.00	11,985
2021-03-04	81.00	83.00	83.00	83.00	86,970
2021-03-03	81.00	81.00	80.50	81.00	122,902
2021-03-02	83.50	83.50	80.50	81.00	218,154
2021-03-01	82.25	81.00	81.00	81.00	115,855
2021-02-26	82.00	82.25	82.00	82.25	240,824
2021-02-25	83.00	82.00	82.00	82.00	88,902
2021-02-24	82.50	83.50	82.50	83.00	70,475
2021-02-23	85.50	85.50	82.00	82.50	714,651
2021-02-22	85.50	85.50	85.50	85.50	542,563
2021-02-19	84.00	85.50	84.00	85.50	72,928
2021-02-18	84.00	84.00	84.00	84.00	108,483
2021-02-17	84.00	84.00	84.00	84.00	137,357
2021-02-16	84.50	84.00	83.00	84.00	235,889
2021-02-15	85.00	85.00	84.50	84.50	559,283
2021-02-12	85.50	85.50	85.00	85.00	187,397
2021-02-11	85.50	84.00	84.00	85.50	318,931
2021-02-10	82.00	85.50	82.00	85.50	95,650
2021-02-09	82.00	81.00	81.00	82.00	463,995
2021-02-08	82.50	78.00	78.00	78.00	194,941
2021-02-05	81.50	82.50	81.50	82.50	614,529
2021-02-04	82.00	81.00	81.00	81.50	991,287
2021-02-03	85.50	86.00	82.00	82.00	423,826
2021-02-02	82.00	85.50	82.00	85.50	646,413
2021-02-01	92.00	90.00	80.50	80.50	3,301,503
2021-01-29	88.00	88.00	88.00	88.00	66,686
2021-01-28	88.00	89.00	86.00	88.00	171,828
2021-01-27	89.50	89.50	88.00	88.00	149,016
2021-01-26	89.50	89.50	89.50	89.50	76,008
2021-01-25	90.50	90.50	89.00	89.50	280,433
2021-01-22	94.25	94.25	90.50	90.50	133,297
2021-01-21	94.25	94.25	94.25	94.25	295,659
2021-01-20	94.25	94.25	94.25	94.25	63,199
2021-01-19	95.00	92.50	92.50	92.50	323,548
2021-01-18	95.50	95.50	90.50	95.00	127,423
2021-01-15	95.50	95.50	95.50	95.50	240,373
2021-01-14	95.50	96.00	95.50	95.50	134,381
2021-01-13	95.00	95.50	95.00	95.50	214,060
2021-01-12	98.00	94.00	94.00	95.00	293,374
2021-01-11	97.00	98.00	97.00	98.00	213,521
2021-01-08	94.75	95.00	95.00	97.00	172,321
2021-01-07	96.50	96.50	94.00	94.75	284,535
2021-01-06	93.50	95.50	93.50	95.50	188,278
2021-01-05	95.25	95.25	93.50	93.50	197,368
2021-01-04	90.50	93.00	90.50	93.00	251,089
2020-12-31	93.50	93.50	93.00	93.00	19,639
2020-12-30	92.00	95.00	92.00	93.50	189,227
2020-12-29	91.00	94.00	91.00	93.50	573,568
2020-12-24	89.50	91.50	91.50	91.50	2,542,255
2020-12-23	86.50	90.00	89.50	90.00	209,068
2020-12-22	86.00	86.50	85.00	86.50	496,716
2020-12-21	86.00	87.00	85.00	85.00	248,566
2020-12-18	86.50	86.50	86.00	86.00	203,057
2020-12-17	86.50	86.50	86.50	86.50	431,782
2020-12-16	87.00	87.00	86.00	86.50	317,288
2020-12-15	86.50	87.00	86.50	87.00	210,174
2020-12-14	89.50	87.00	85.00	85.00	586,873
2020-12-11	90.00	90.00	89.50	89.50	620,026
2020-12-10	90.00	90.50	89.00	90.00	516,533
2020-12-09	91.00	90.00	90.00	90.00	12,301,042
2020-12-08	91.00	91.00	91.00	91.00	346,872
2020-12-07	93.00	91.00	90.00	90.00	302,498
2020-12-04	93.00	93.00	93.00	93.00	370,524
2020-12-03	93.00	93.00	93.00	93.00	155,102
2020-12-02	94.00	94.00	93.00	93.00	74,908
2020-12-01	95.00	95.00	93.50	94.00	256,428
2020-11-30	95.00	97.00	95.00	95.00	192,763
2020-11-27	99.00	99.00	95.00	95.00	278,687
2020-11-26	92.00	100.00	93.00	99.00	370,973
2020-11-25	92.00	94.00	94.00	92.00	568,140
2020-11-24	94.50	95.00	92.00	92.00	772,329
2020-11-23	94.00	95.25	91.50	95.25	1,060,835
2020-11-20	105.50	97.00	95.00	95.00	2,593,900
2020-11-19	115.50	109.00	104.00	104.00	511,767
2020-11-18	115.00	117.00	112.50	115.00	530,906
2020-11-17	103.50	112.00	109.00	110.00	899,788
2020-11-16	95.50	103.50	97.00	102.00	885,347
2020-11-13	87.50	87.50	84.00	86.00	445,989
2020-11-12	91.00	87.50	86.50	87.50	1,033,621
2020-11-11	91.00	90.00	90.00	90.00	144,471
2020-11-10	91.50	92.00	91.00	91.00	333,219
2020-11-09	103.00	103.00	91.00	91.50	510,544
2020-11-06	102.00	103.00	102.00	103.00	54,499
2020-11-05	98.50	102.00	98.50	102.00	71,338
2020-11-04	97.00	98.50	97.00	98.50	19,183
2020-11-03	97.00	97.00	96.00	97.00	97,550
2020-11-02	97.00	97.00	97.00	97.00	56,548
2020-10-30	93.00	97.00	93.00	97.00	145,473
2020-10-29	93.50	93.50	91.00	93.00	210,724
2020-10-28	100.00	95.00	93.00	93.50	284,171
2020-10-27	102.00	102.00	100.00	100.00	64,549
2020-10-26	100.00	101.00	100.00	102.00	107,410
2020-10-23	102.50	101.00	101.00	101.00	63,680
2020-10-22	96.00	104.00	99.50	102.50	533,953
2020-10-21	99.50	97.00	97.00	97.00	320,226
2020-10-20	102.00	102.00	99.50	99.50	297,364
2020-10-16	100.50	105.00	103.00	103.00	340,092
2020-10-15	101.00	101.00	99.00	100.50	372,753
2020-10-14	101.00	101.00	100.00	100.00	257,316
2020-10-13	101.00	101.00	101.00	101.00	575,636
2020-10-12	101.00	101.00	101.00	101.00	188,046
2020-10-09	99.50	101.00	99.50	101.00	324,880
2020-10-08	99.00	99.50	99.00	99.50	253,959
2020-10-07	100.00	100.00	98.00	99.00	3,457,934
2020-10-06	100.00	100.00	98.00	100.00	328,338
2020-10-05	99.50	100.00	99.50	100.00	286,086
2020-10-02	99.00	98.00	98.00	99.50	267,520
2020-10-01	96.50	100.00	97.50	99.00	1,081,873
2020-09-30	97.00	97.00	95.00	96.50	228,911
2020-09-29	103.00	103.00	97.00	97.00	363,712
2020-09-28	103.50	105.00	102.00	103.00	255,510
2020-09-25	101.00	104.50	102.00	103.50	814,635
2020-09-24	96.00	104.00	96.00	101.00	1,146,870
2020-09-23	88.50	95.50	90.00	95.00	259,974
2020-09-22	88.00	88.50	88.00	88.50	34,897
2020-09-21	94.50	91.00	84.50	88.00	452,328
2020-09-18	95.50	95.50	94.50	94.50	204,177
2020-09-17	91.50	96.00	91.50	95.50	308,485
2020-09-16	91.00	90.00	90.00	91.50	136,672
2020-09-15	90.00	91.00	89.00	91.00	145,084
2020-09-14	88.50	90.00	88.50	89.00	235,009
2020-09-11	88.50	88.50	88.50	88.50	92,281
2020-09-10	89.00	89.00	88.00	89.00	80,924
2020-09-09	91.00	90.50	89.00	89.00	190,132
2020-09-08	91.00	90.00	90.00	91.00	57,163
2020-09-07	91.50	93.00	93.00	91.00	76,580
2020-09-04	90.00	91.00	90.00	91.50	191,620
2020-09-03	96.00	96.00	95.00	95.00	108,035
2020-09-02	96.50	96.50	96.00	96.00	103,845
2020-09-01	93.50	98.00	96.50	96.50	480,307
2020-08-28	90.00	93.50	90.00	93.50	201,637
2020-08-27	91.50	91.50	90.00	90.50	77,256
2020-08-26	92.00	93.00	91.50	91.50	193,742
2020-08-25	90.50	92.00	90.00	92.00	262,147
2020-08-24	90.50	93.00	90.00	90.50	745,307
2020-08-21	86.50	86.50	86.50	86.50	31,075
2020-08-20	86.50	86.50	86.50	86.50	45,113
2020-08-19	85.00	88.00	85.00	86.50	53,254
2020-08-18	89.00	89.50	88.00	88.00	210,759
2020-08-17	78.50	90.00	84.00	89.00	430,844
2020-08-14	76.00	78.50	76.00	78.50	92,046
2020-08-13	80.50	78.00	78.00	76.00	354,894
2020-08-12	79.50	80.50	78.50	80.50	65,727
2020-08-11	79.50	79.50	79.50	79.50	101,094
2020-08-10	81.00	81.00	79.50	79.50	57,126
2020-08-07	81.00	81.00	81.00	81.00	38,246
2020-08-06	81.00	82.00	82.00	81.00	35,487
2020-08-05	79.50	81.00	79.50	81.00	93,746
2020-08-04	79.00	80.00	76.00	79.50	97,974
2020-08-03	81.00	81.00	80.00	80.00	57,330
2020-07-31	79.00	81.00	79.00	81.00	144,603
2020-07-30	82.00	82.00	80.00	82.00	68,416
2020-07-29	81.00	82.00	81.00	82.00	97,510
2020-07-28	81.00	81.00	81.00	81.00	56,948
2020-07-27	86.00	86.00	81.00	81.00	225,021
2020-07-24	86.00	87.00	86.00	86.00	91,238
2020-07-23	90.50	90.50	85.50	86.00	117,484
2020-07-22	84.00	86.00	83.00	85.50	308,849
2020-07-21	78.50	85.00	78.50	84.00	295,895
2020-07-20	77.50	87.00	83.00	74.00	868,898
2020-07-17	71.75	72.00	72.00	74.00	122,344
2020-07-16	73.00	71.75	70.00	71.75	345,339
2020-07-15	73.50	71.00	71.00	73.00	249,431
2020-07-14	74.00	74.50	71.00	73.50	329,486
2020-07-13	78.50	75.00	75.00	74.00	510,087
2020-07-10	82.00	82.00	79.00	79.50	103,392
2020-07-09	85.00	85.00	81.00	79.50	89,962
2020-07-08	80.50	82.00	82.00	80.50	95,337
2020-07-07	80.50	80.50	79.00	80.50	222,692
2020-07-06	79.50	80.50	79.50	80.50	129,079
2020-07-03	80.50	80.00	78.50	79.00	274,071
2020-07-02	80.00	80.50	77.50	80.50	313,086
2020-07-01	78.00	76.00	76.00	77.00	53,424
2020-06-30	77.50	79.00	77.50	77.50	127,147
2020-06-29	80.50	84.00	77.50	82.00	109,928
2020-06-26	79.00	82.00	79.00	79.00	99,215
2020-06-25	81.00	80.00	76.50	81.00	245,848
2020-06-24	83.50	80.00	80.00	83.50	109,638
2020-06-23	89.00	89.00	82.00	83.50	220,384
2020-06-22	79.50	87.50	78.00	84.50	1,070,818
2020-06-19	78.00	82.00	76.50	79.50	783,260
2020-06-18	76.00	78.00	78.00	76.00	113,319
2020-06-17	76.50	76.50	76.00	76.50	205,869
2020-06-16	76.50	78.00	78.00	76.50	213,520
2020-06-15	73.00	79.00	72.50	76.50	619,641
2020-06-12	77.00	75.00	72.50	73.00	497,949
2020-06-11	76.00	77.00	76.00	77.00	175,167
2020-06-10	75.00	76.50	73.50	76.00	778,642
2020-06-09	70.00	73.00	71.50	73.00	1,331,297
2020-06-08	66.00	66.00	65.50	65.50	95,039
2020-06-05	67.00	67.00	66.00	66.00	93,840
2020-06-04	69.00	68.00	67.00	67.00	114,765
2020-06-03	67.00	71.00	69.00	69.00	228,569
2020-06-02	67.00	67.00	67.00	67.00	53,939
2020-06-01	67.00	67.00	67.00	67.00	62,524
2020-05-29	67.00	67.00	67.00	67.00	60,456
2020-05-28	68.00	68.00	67.00	67.00	135,783
2020-05-27	68.00	68.00	68.00	68.00	182,206
2020-05-26	66.25	70.00	69.00	68.00	564,223
2020-05-22	68.00	68.00	66.25	68.00	111,935
2020-05-21	63.00	68.25	63.00	68.00	1,360,105
2020-05-20	63.50	63.00	60.50	63.00	281,391
2020-05-19	65.00	64.00	63.50	63.50	104,454
2020-05-18	65.50	65.50	65.00	65.00	118,303
2020-05-15	64.50	69.50	64.50	65.50	11,900,850
2020-05-14	61.00	63.50	63.50	63.00	593,592
2020-05-13	62.00	62.00	60.50	61.00	202,535
2020-05-12	64.00	64.00	62.00	62.00	137,113
2020-05-11	62.50	66.00	62.50	64.00	254,606
2020-05-07	62.50	65.00	65.00	62.50	273,101
2020-05-06	64.50	64.50	62.50	62.50	67,232
2020-05-05	65.00	65.00	64.00	64.50	209,831
2020-05-04	61.50	66.50	59.00	65.00	642,189
2020-05-01	59.50	61.50	59.50	61.50	298,110
2020-04-30	66.00	66.00	58.00	66.00	125,660
2020-04-29	62.50	66.50	62.50	66.00	217,052
2020-04-28	65.00	65.00	60.00	65.00	298,355
2020-04-27	53.50	65.50	60.00	65.00	1,878,915
2020-04-24	50.00	50.00	50.00	50.00	203,255
2020-04-23	50.00	50.00	50.00	50.00	133,753
2020-04-22	50.00	50.00	50.00	50.00	102,390
2020-04-21	50.00	50.00	50.00	50.00	108,922
2020-04-20	50.50	50.50	50.00	50.00	326,740
2020-04-17	49.50	50.50	49.50	50.50	645,271
2020-04-16	47.50	49.00	49.00	48.00	160,064
2020-04-15	44.50	47.50	44.50	47.50	665,239
2020-04-14	46.50	46.50	44.50	46.50	180,917
2020-04-09	44.50	47.00	44.50	46.50	771,408
2020-04-08	43.00	43.00	41.50	41.50	228,078
2020-04-07	43.00	43.00	43.00	43.00	333,759
2020-04-06	42.00	43.00	41.50	42.00	336,455
2020-04-03	39.00	40.00	38.00	39.50	23,177
2020-04-03	39.00	42.50	38.00	42.00	243,874
2020-04-02	40.50	39.50	39.50	39.50	98,760
2020-04-02	40.50	40.60	40.60	40.50	57,510
2020-04-01	37.50	40.50	40.50	40.50	237,946
2020-04-01	37.50	42.50	37.50	38.50	211,543
2020-03-31	36.50	38.00	36.50	36.50	139,240
2020-03-30	39.50	39.50	35.50	39.50	76,933
2020-03-27	42.00	42.00	37.00	42.00	419,284
2020-03-26	36.50	43.50	36.00	36.50	348,998
2020-03-25	27.00	33.50	27.00	26.00	349,258
2020-03-24	25.50	26.00	25.50	25.50	10,172
2020-03-23	23.50	25.00	23.50	23.50	86,347
2020-03-20	23.00	24.50	23.00	23.00	14,574
2020-03-19	22.50	22.50	22.50	22.50	19,377
2020-03-18	22.50	22.50	22.50	22.50	8,430
2020-03-17	25.50	26.00	23.00	25.00	17,939
2020-03-16	29.50	29.50	25.00	30.50	92,823
2020-03-13	30.50	30.50	30.50	30.50	43,089
2020-03-12	32.50	32.50	31.00	32.50	1,000
2020-03-11	29.00	34.00	29.00	29.00	177,341
2020-03-10	28.50	28.50	27.00	28.00	166,062
2020-03-09	26.50	28.00	26.00	27.50	113,696
2020-03-06	29.50	29.50	27.50	27.50	236,658
2020-03-05	31.50	32.00	29.50	31.50	251,019
2020-03-04	32.50	32.50	31.50	32.50	184,187
2020-03-03	32.50	32.50	32.50	32.50	407,587
2020-03-02	32.00	32.50	31.00	32.00	554,442
2020-02-28	32.50	32.50	30.50	32.50	436,027
2020-02-27	33.00	33.00	32.50	33.00	142,345
2020-02-26	34.50	34.50	33.00	34.50	283,455
2020-02-25	34.50	34.90	33.00	34.50	309,095
2020-02-24	32.50	34.50	32.30	32.50	1,413,914
2020-02-21	32.80	32.80	32.50	32.50	202,328
2020-02-20	32.80	32.80	32.80	32.80	83,153
2020-02-19	32.80	32.80	32.80	32.80	18,090
2020-02-18	32.80	32.80	32.80	32.80	8,803
2020-02-17	32.80	32.80	32.80	32.80	29,426
2020-02-14	32.50	32.80	32.50	32.80	75,699
2020-02-13	32.50	32.50	32.50	32.50	13,059
2020-02-12	32.50	32.50	32.50	32.50	115,957
2020-02-11	33.50	33.00	33.00	32.50	64,579
2020-02-10	33.30	33.80	32.50	32.50	82,052
2020-02-07	34.50	34.50	33.60	33.60	104,195
2020-02-06	35.00	35.50	34.00	34.50	132,554
2020-02-05	35.00	35.00	34.00	35.00	101,560
2020-02-04	36.00	36.50	35.00	35.00	54,990
2020-02-03	36.50	36.50	35.00	36.00	21,304
2020-01-31	36.50	36.50	35.00	36.50	15,965
2020-01-30	36.50	36.50	36.10	36.50	177,145
2020-01-29	36.00	37.50	36.00	36.50	88,344
2020-01-28	36.50	36.50	35.00	36.00	12,938
2020-01-27	35.70	36.00	35.70	36.00	53,946
2020-01-24	36.50	36.50	35.50	35.70	169,026
2020-01-23	36.50	36.50	35.00	36.50	5,575
2020-01-22	36.50	37.00	36.50	36.50	102,606
2020-01-21	36.50	36.50	36.50	36.50	13,806
2020-01-20	36.90	36.90	35.40	36.50	54,941
2020-01-17	37.50	37.50	36.70	36.70	141,590
2020-01-16	37.50	37.50	37.50	37.50	82,660
2020-01-15	37.50	37.50	37.50	37.50	135,175
2020-01-14	37.50	37.50	37.50	37.50	102,715
2020-01-13	37.50	37.50	36.00	37.50	105,097
2020-01-10	35.50	37.50	35.50	37.50	827,703
2020-01-09	35.00	35.00	35.00	35.00	186,714
2020-01-08	35.00	35.00	35.00	35.00	256,431
2020-01-07	34.50	35.00	34.00	35.00	90,000
2020-01-06	34.50	35.00	34.50	35.00	148,699
2020-01-03	32.50	34.50	31.00	34.50	99,764
2020-01-02	33.50	33.50	31.50	32.50	121,463
2019-12-31	35.00	35.00	31.50	33.50	139,898
2019-12-30	36.00	36.00	35.00	35.00	87,928
2019-12-27	36.00	36.50	35.00	36.00	168,318
2019-12-24	33.50	36.00	32.00	36.00	241,509
2019-12-23	32.00	33.50	31.00	33.50	169,461
2019-12-20	31.00	32.00	30.00	32.00	237,597
2019-12-19	28.50	31.00	27.00	31.00	1,922,853
2019-12-18	29.20	29.20	28.40	29.20	48,571
2019-12-17	29.20	29.20	29.20	29.20	853,397
2019-12-16	29.20	29.20	29.20	29.20	169,051
2019-12-13	28.80	29.20	28.00	29.20	74,906
2019-12-12	29.00	29.00	28.00	28.80	39,572
2019-12-11	29.00	29.00	29.00	29.00	72,084
2019-12-10	29.00	29.00	29.00	29.00	21,576
2019-12-09	29.00	29.00	28.00	29.00	40,465
2019-12-06	29.00	29.00	29.00	29.00	23,000
2019-12-05	29.00	29.50	29.00	29.00	45,050
2019-12-04	29.00	29.00	29.00	29.00	22,704
2019-12-03	28.90	29.00	27.40	29.00	116,761
2019-12-02	30.50	30.50	28.50	28.70	180,797
2019-11-29	30.50	30.50	30.50	30.50	94,886
2019-11-28	30.50	30.50	30.50	30.50	104,750
2019-11-27	31.00	31.00	30.00	30.50	31,297
2019-11-26	30.50	30.50	30.50	30.50	68,431
2019-11-25	31.00	31.00	30.50	30.50	54,175
2019-11-22	31.00	31.00	31.00	31.00	59,271
2019-11-21	30.50	31.00	30.50	31.00	138,806
2019-11-20	32.00	32.00	30.50	30.50	213,303
2019-11-19	32.50	32.50	31.00	32.00	110,071
2019-11-18	32.00	32.00	31.00	32.00	105,732
2019-11-15	32.00	32.00	32.00	32.00	49,558
2019-11-14	34.00	34.00	32.00	32.00	85,595
2019-11-13	35.50	35.50	34.00	34.00	38,980
2019-11-12	35.50	35.50	35.50	35.50	127,210
2019-11-11	35.50	35.50	35.50	35.50	56,997
2019-11-08	36.00	36.00	35.00	35.50	44,593
2019-11-07	36.00	36.00	36.00	36.00	16,242
2019-11-06	36.00	36.00	36.00	36.00	26,733
2019-11-05	36.00	36.00	35.00	36.00	5,667
2019-11-04	36.00	36.00	36.00	36.00	195,732
2019-11-01	36.00	36.00	35.00	36.00	9,838
2019-10-31	36.00	36.00	36.00	36.00	165,292
2019-10-30	36.00	36.00	36.00	36.00	23,375
2019-10-29	36.00	36.00	36.00	36.00	12,357
2019-10-28	36.00	36.00	36.00	36.00	64,015
2019-10-25	36.00	36.00	35.00	36.00	15,615
2019-10-24	36.00	36.00	36.00	36.00	17,895
2019-10-23	36.50	36.50	35.50	36.00	83,296
2019-10-22	36.50	36.50	36.50	36.50	72,989
2019-10-21	36.50	36.50	36.50	36.50	16,858
2019-10-18	36.50	36.50	36.50	36.50	35,736
2019-10-17	36.50	36.50	36.00	36.50	15,177
2019-10-16	36.50	36.50	36.50	36.50	107,124
2019-10-15	36.50	36.50	36.20	36.50	90,248
2019-10-14	36.50	37.00	37.00	36.50	66,047
2019-10-11	36.50	36.50	36.00	36.50	8,123
2019-10-10	36.50	36.50	36.50	36.50	15,000
2019-10-09	36.50	37.00	37.00	36.50	81,995
2019-10-08	37.50	38.00	38.00	36.50	125,245
2019-10-07	37.00	37.50	36.00	37.50	435,283
2019-10-04	37.00	37.00	37.00	37.00	162,638
2019-10-03	37.00	37.00	37.00	37.00	14,476
2019-10-02	37.30	38.00	37.00	37.00	132,501
2019-10-01	37.30	37.30	37.30	37.30	268,674
2019-09-30	37.00	37.50	36.00	37.30	466,161
2019-09-27	37.00	37.00	37.00	37.00	473,448
2019-09-26	36.70	37.00	36.00	37.00	57,526
2019-09-25	36.50	36.70	36.50	36.70	127,409
2019-09-24	37.50	38.20	36.50	36.50	456,746
2019-09-23	37.50	38.00	36.00	37.50	2,326,392
2019-09-20	37.50	37.50	37.50	37.50	105,750
2019-09-19	40.50	40.50	36.00	37.50	260,663
2019-09-18	43.50	43.50	39.50	40.50	204,395
2019-09-17	43.50	43.50	43.50	43.50	7,462
2019-09-16	43.50	43.50	42.00	43.50	22,814
2019-09-13	43.50	43.50	42.00	43.50	16,838
2019-09-12	43.50	43.50	43.50	43.50	10,612
2019-09-11	43.50	43.50	43.50	43.50	117,543
2019-09-10	43.50	43.50	43.50	43.50	26,441
2019-09-09	43.50	43.50	42.00	43.50	5,801
2019-09-06	43.50	43.50	43.50	43.50	24,861
2019-09-05	44.00	44.00	43.50	43.50	50,631
2019-09-04	44.00	44.50	43.00	44.00	93,892
2019-09-03	44.50	44.50	44.50	44.50	60,235
2019-09-02	44.00	44.50	43.00	44.50	9,334
2019-08-30	44.00	44.50	43.00	44.50	5,222
2019-08-29	45.50	45.50	44.50	45.50	33,918
2019-08-28	48.00	48.00	45.50	45.50	73,211
2019-08-27	48.00	48.00	46.00	47.50	18,642
2019-08-23	48.00	48.00	46.00	47.50	12,471
2019-08-22	46.50	47.50	46.00	47.50	6,376
2019-08-21	48.00	48.50	46.00	47.00	59,970
2019-08-20	48.00	48.00	46.00	47.50	7,950
2019-08-19	48.00	48.00	46.00	47.50	26,998
2019-08-16	48.50	48.50	47.50	47.50	83,429
2019-08-15	48.50	48.50	47.00	48.50	11,514
2019-08-14	50.00	50.00	48.50	48.50	47,062
2019-08-13	50.00	50.00	50.00	50.00	13,589
2019-08-12	50.00	50.00	50.00	50.00	49,249
2019-08-09	50.00	50.00	50.00	50.00	0
2019-08-08	49.50	50.20	49.50	50.00	14,354
2019-08-07	49.50	49.50	49.50	49.50	17,500
2019-08-06	49.50	49.50	49.50	49.50	65,993
2019-08-05	50.50	50.50	49.50	49.50	86,717
2019-08-02	50.50	50.50	50.50	50.50	5,954
2019-08-01	50.50	50.50	50.00	50.50	20,325
2019-07-31	51.00	51.00	50.00	50.50	25,796
2019-07-30	51.00	51.00	51.00	51.00	30,166
2019-07-29	51.00	51.00	51.00	51.00	64,153
2019-07-26	51.00	51.00	51.00	51.00	29,644
2019-07-25	51.00	51.00	51.00	51.00	27,472
2019-07-24	51.50	51.50	50.00	51.00	60,462
2019-07-23	51.00	52.00	50.00	51.00	205,247
2019-07-22	49.00	51.00	47.20	51.00	139,253
2019-07-19	48.70	49.00	48.00	48.60	41,274
2019-07-18	49.70	50.00	48.00	49.00	53,335
2019-07-17	51.00	51.00	49.00	50.00	912,186
2019-07-16	50.50	50.50	50.50	50.50	19,620
2019-07-15	51.50	51.50	50.00	50.50	44,148
2019-07-12	51.50	51.50	51.50	51.50	126,095
2019-07-11	51.50	51.50	50.00	51.50	49,861
2019-07-10	51.50	51.50	50.00	51.50	210,190
2019-07-09	52.00	52.00	51.50	51.50	99,306
2019-07-08	49.50	54.00	49.50	52.00	350,419
2019-07-05	48.00	49.50	48.00	49.50	363,444
2019-07-04	48.00	48.00	48.00	48.00	101,472
2019-07-03	48.00	48.00	48.00	48.00	26,981
2019-07-02	48.00	48.00	48.00	48.00	45,106
2019-07-01	42.50	50.50	42.50	48.00	523,862
2019-06-28	41.50	42.50	40.00	42.50	23,532
2019-06-27	40.50	41.50	40.00	41.50	14,000
2019-06-26	40.50	40.50	40.50	40.50	0
2019-06-25	42.00	42.00	40.50	40.50	38,775
2019-06-24	43.00	43.00	42.00	42.00	375,697
2019-06-21	43.50	43.50	43.00	43.50	6,000
2019-06-20	43.00	43.50	43.00	43.50	6,207
2019-06-19	44.50	44.50	42.00	42.50	73,115
2019-06-18	44.50	44.50	44.50	44.50	9,387
2019-06-17	45.00	45.50	44.00	44.50	4,500
2019-06-14	44.50	45.50	44.00	45.50	5,000
2019-06-13	44.50	45.00	44.00	45.00	36,634
2019-06-12	44.50	45.00	44.00	45.00	0
2019-06-11	45.50	45.50	45.00	45.00	513
2019-06-10	45.00	45.50	44.00	45.50	23,789
2019-06-07	45.00	45.50	45.00	45.50	26,892
2019-06-06	46.50	46.50	45.00	45.00	10,612
2019-06-05	46.50	46.50	46.00	46.50	12,222
2019-06-04	47.00	47.00	46.00	46.50	27,335
2019-06-03	47.00	47.00	47.00	47.00	124,598
2019-05-31	47.00	47.00	47.00	47.00	15,000
2019-05-30	47.50	47.50	47.00	47.00	13,265
2019-05-29	47.50	47.50	47.50	47.50	6,248
2019-05-28	48.00	48.00	48.00	47.50	47,470
2019-05-24	47.00	48.00	47.00	48.00	86,199
2019-05-23	47.00	47.00	47.00	47.00	20,717
2019-05-22	47.00	47.00	46.00	47.00	32,012
2019-05-21	47.00	47.00	46.00	47.00	47,835
2019-05-20	49.00	49.00	46.50	47.00	267,830
2019-05-17	44.00	48.00	48.00	48.50	256,540
2019-05-16	44.00	44.00	44.00	44.00	43,413
2019-05-15	44.00	44.00	44.00	44.00	0
2019-05-14	44.50	44.50	43.00	44.00	0
2019-05-13	44.50	44.50	43.00	44.00	11,601
2019-05-10	44.50	44.50	43.00	44.00	442
2019-05-09	44.00	44.00	44.00	44.00	0
2019-05-08	43.50	44.00	43.50	44.00	13,610
2019-05-07	44.00	44.00	43.50	43.50	29,658

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