Versarien Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.10	0.11	0.10	0.10	5,859,255
2024-05-02	0.10	0.11	0.10	0.10	617,360
2024-05-01	0.11	0.11	0.11	0.11	2,931,608
2024-04-30	0.11	0.11	0.11	0.11	2,970,961
2024-04-29	0.11	0.11	0.11	0.11	4,864,145
2024-04-26	0.11	0.11	0.11	0.11	2,227,946
2024-04-25	0.11	0.11	0.11	0.11	3,400,892
2024-04-24	0.11	0.11	0.10	0.11	5,589,307
2024-04-23	0.11	0.11	0.10	0.11	9,790,153
2024-04-22	0.11	0.11	0.10	0.10	5,394,000
2024-04-19	0.11	0.11	0.10	0.10	19,741,866
2024-04-18	0.11	0.11	0.11	0.11	5,167,852
2024-04-17	0.11	0.12	0.11	0.12	21,337,592
2024-04-16	0.11	0.12	0.11	0.11	5,067,407
2024-04-15	0.12	0.12	0.12	0.12	12,706,872
2024-04-12	0.12	0.13	0.12	0.12	10,334,611
2024-04-11	0.12	0.12	0.12	0.12	2,706,710
2024-04-10	0.12	0.13	0.12	0.12	23,730,093
2024-04-09	0.11	0.13	0.11	0.13	35,522,293
2024-04-08	0.10	0.12	0.10	0.12	52,893,288
2024-04-05	0.11	0.11	0.11	0.11	16,119,191
2024-04-04	0.10	0.11	0.10	0.11	27,067,819
2024-04-03	0.12	0.12	0.10	0.10	37,202,931
2024-04-02	0.12	0.13	0.12	0.12	2,909,234
2024-04-01	0.12	0.12	0.12	0.12	0
2024-03-29	0.12	0.12	0.12	0.12	0
2024-03-28	0.12	0.13	0.11	0.12	30,077,124
2024-03-27	0.12	0.12	0.12	0.13	18,238,254
2024-03-26	0.12	0.13	0.12	0.13	37,179,228
2024-03-25	0.13	0.13	0.11	0.12	58,857,986
2024-03-22	0.14	0.14	0.13	0.13	76,817,088
2024-03-21	0.14	0.14	0.13	0.14	86,354,623
2024-03-20	0.18	0.20	0.12	0.14	540,605,329
2024-03-19	0.20	0.27	0.18	0.18	225,318,156
2024-03-18	0.16	0.20	0.15	0.20	65,430,175
2024-03-15	0.16	0.16	0.16	0.16	28,280,469
2024-03-14	0.14	0.16	0.14	0.14	76,635,164
2024-03-13	0.13	0.14	0.11	0.13	23,915,393
2024-03-12	0.09	0.12	0.09	0.12	18,435,657
2024-03-11	0.12	0.13	0.11	0.11	59,550,998
2024-03-08	0.10	0.10	0.10	0.10	153,498,028
2024-03-07	0.11	0.11	0.10	0.10	15,431,323
2024-03-06	0.12	0.12	0.11	0.11	7,725,423
2024-03-05	0.11	0.11	0.10	0.11	6,793,380
2024-03-04	0.08	0.11	0.08	0.10	17,067,130
2024-03-01	0.10	0.12	0.09	0.10	5,344,814
2024-02-29	0.10	0.12	0.10	0.11	12,152,793
2024-02-28	0.12	0.12	0.10	0.11	16,238,616
2024-02-27	0.11	0.12	0.10	0.11	74,363,764
2024-02-26	0.12	0.14	0.11	0.13	4,540,193
2024-02-23	0.14	0.14	0.13	0.13	584,459
2024-02-22	0.14	0.14	0.13	0.13	11,376,310
2024-02-21	0.12	0.15	0.12	0.14	11,773,100
2024-02-20	0.13	0.14	0.12	0.13	21,855,405
2024-02-19	0.13	0.13	0.13	0.13	16,575,796
2024-02-16	0.13	0.16	0.13	0.14	30,625,001
2024-02-15	0.14	0.14	0.14	0.15	26,006,483
2024-02-14	0.14	0.17	0.14	0.15	19,137,454
2024-02-13	0.16	0.17	0.15	0.16	56,755,395
2024-02-12	0.16	0.16	0.16	0.14	17,589,201
2024-02-09	0.16	0.17	0.15	0.16	21,213,918
2024-02-08	0.13	0.15	0.13	0.15	50,235,069
2024-02-07	0.15	0.15	0.12	0.15	69,746,502
2024-02-06	0.15	0.18	0.15	0.16	80,759,513
2024-02-05	0.16	0.16	0.14	0.14	61,642,306
2024-02-02	0.13	0.16	0.11	0.15	146,838,208
2024-02-01	0.10	0.10	0.10	0.12	53,450,023
2024-01-31	0.10	0.10	0.10	0.10	27,194,179
2024-01-30	0.09	0.10	0.09	0.10	40,006,917
2024-01-29	0.10	0.10	0.09	0.09	20,670,556
2024-01-26	0.10	0.10	0.09	0.09	25,132,010
2024-01-25	0.09	0.10	0.09	0.09	41,261,401
2024-01-24	0.09	0.10	0.09	0.09	131,623,642
2024-01-23	0.10	0.11	0.09	0.09	91,952,695
2024-01-22	0.10	0.12	0.09	0.10	94,404,148
2024-01-19	0.09	0.10	0.09	0.10	610,365,224
2024-01-18	0.15	0.15	0.15	0.15	10,340,773
2024-01-17	0.18	0.21	0.15	0.18	1,105,771
2024-01-16	0.20	0.20	0.18	0.17	1,269,160
2024-01-15	0.20	0.20	0.20	0.17	4,205,648
2024-01-12	0.25	0.25	0.21	0.18	3,060,500
2024-01-11	0.15	0.22	0.15	0.22	3,729,288
2024-01-10	0.25	0.25	0.15	0.19	10,204,492
2024-01-09	0.17	0.17	0.17	0.21	6,376,208
2024-01-08	0.24	0.25	0.24	0.21	2,729,213
2024-01-05	0.25	0.25	0.21	0.23	4,126,670
2024-01-04	0.25	0.25	0.20	0.22	2,839,280
2024-01-03	0.20	0.20	0.20	0.22	1,686,940
2024-01-02	0.25	0.25	0.20	0.22	3,022,234
2024-01-01	0.22	0.22	0.22	0.22	0
2023-12-29	0.20	0.25	0.20	0.22	4,124,018
2023-12-28	0.25	0.25	0.20	0.22	3,450,243
2023-12-27	0.20	0.25	0.20	0.22	3,762,908
2023-12-26	0.22	0.22	0.22	0.22	0
2023-12-25	0.22	0.22	0.22	0.22	0
2023-12-22	0.25	0.25	0.20	0.22	2,083,694
2023-12-21	0.26	0.26	0.20	0.24	5,817,145
2023-12-20	0.15	0.23	0.15	0.21	40,418,197
2023-12-19	0.31	0.31	0.31	0.31	1,635,758
2023-12-18	0.30	0.30	0.28	0.31	1,784,892
2023-12-15	0.33	0.33	0.32	0.32	4,621,271
2023-12-14	0.30	0.37	0.30	0.33	3,376,516
2023-12-13	0.33	0.35	0.25	0.30	2,787,259
2023-12-12	0.35	0.35	0.30	0.32	23,964,296
2023-12-11	0.40	0.40	0.40	0.35	1,673,225
2023-12-08	0.30	0.40	0.30	0.35	45,684,827
2023-12-07	0.31	0.31	0.31	0.33	24,391,565
2023-12-06	0.28	0.30	0.28	0.30	22,382,516
2023-12-05	0.28	0.28	0.28	0.30	1,608,056
2023-12-04	0.31	0.31	0.30	0.31	12,046,931
2023-12-01	0.25	0.30	0.25	0.31	21,514,923
2023-11-30	0.31	0.32	0.30	0.29	5,018,807
2023-11-29	0.33	0.33	0.33	0.32	3,974,166
2023-11-28	0.33	0.33	0.33	0.31	1,510,664
2023-11-27	0.35	0.38	0.34	0.34	10,203,123
2023-11-24	0.32	0.38	0.32	0.32	25,605,735
2023-11-23	0.39	0.45	0.35	0.35	17,228,509
2023-11-22	0.30	0.45	0.30	0.38	40,709,974
2023-11-21	0.35	0.35	0.35	0.38	2,730,661
2023-11-20	0.31	0.42	0.31	0.38	14,075,062
2023-11-17	0.34	0.34	0.34	0.37	8,252,456
2023-11-16	0.34	0.34	0.34	0.35	6,809,356
2023-11-15	0.40	0.40	0.35	0.34	22,285,623
2023-11-14	0.33	0.34	0.31	0.34	18,002,264
2023-11-13	0.31	0.38	0.31	0.34	6,714,438
2023-11-10	0.34	0.35	0.32	0.34	27,901,625
2023-11-09	0.33	0.33	0.30	0.30	42,050,085
2023-11-08	0.27	0.35	0.27	0.32	233,149,738
2023-11-07	0.55	0.55	0.55	0.52	726,399
2023-11-06	0.54	0.55	0.54	0.55	114,290
2023-11-03	0.58	0.58	0.56	0.54	1,370,862
2023-11-02	0.65	0.65	0.51	0.62	1,311,139
2023-11-01	0.51	0.51	0.51	0.58	768,429
2023-10-31	0.45	0.51	0.45	0.55	604,783
2023-10-30	0.70	0.70	0.50	0.75	7,341,534
2023-10-27	0.80	0.80	0.75	0.75	1,156,043
2023-10-26	0.75	0.75	0.75	0.84	567,745
2023-10-25	0.80	0.83	0.80	0.84	1,412,585
2023-10-24	0.77	0.78	0.77	0.78	468,193
2023-10-23	0.79	0.80	0.79	0.77	1,622,645
2023-10-20	0.75	0.79	0.70	0.72	1,784,489
2023-10-19	0.60	0.60	0.60	0.60	394,923
2023-10-18	0.70	0.70	0.70	0.70	2,303,120
2023-10-17	0.50	0.69	0.50	0.59	2,506,580
2023-10-16	0.66	0.66	0.60	0.65	2,193,331
2023-10-13	0.72	0.72	0.60	0.67	4,478,928
2023-10-12	0.90	0.90	0.50	0.70	19,091,613
2023-10-11	1.00	1.00	1.00	0.94	728,986
2023-10-10	1.20	1.20	1.19	1.04	892,992
2023-10-09	1.00	1.00	1.00	1.05	2,333,770
2023-10-06	0.90	1.00	0.90	1.09	383,141
2023-10-05	1.00	1.00	1.00	1.11	501,222
2023-10-04	1.00	1.00	1.00	1.05	1,371,764
2023-10-03	1.12	1.12	1.09	1.10	1,130,835
2023-10-02	1.22	1.22	1.00	1.05	5,607,083
2023-09-29	1.11	1.21	1.11	1.19	1,871,460
2023-09-28	1.20	1.20	1.20	1.23	613,651
2023-09-27	1.35	1.35	1.21	1.28	879,516
2023-09-26	1.10	1.25	1.10	1.23	385,634
2023-09-25	1.26	1.26	1.25	1.19	413,718
2023-09-22	1.30	1.30	1.30	1.27	341,874
2023-09-21	1.26	1.31	1.20	1.30	2,317,495
2023-09-20	1.25	1.25	1.25	1.18	731,528
2023-09-19	1.23	1.26	1.20	1.25	2,714,735
2023-09-18	1.30	1.30	1.28	1.30	2,684,103
2023-09-15	1.34	1.34	1.34	1.33	725,245
2023-09-14	1.34	1.34	1.34	1.38	813,450
2023-09-13	1.40	1.40	1.40	1.35	3,088,105
2023-09-12	1.40	1.40	1.33	1.33	979,416
2023-09-11	1.26	1.33	1.26	1.40	1,497,552
2023-09-08	1.60	1.60	1.40	1.43	658,720
2023-09-07	1.39	1.49	1.39	1.42	186,743
2023-09-06	1.34	1.34	1.34	1.42	141,841
2023-09-05	1.34	1.35	1.34	1.35	195,793
2023-09-04	1.37	1.37	1.34	1.34	1,088,483
2023-09-01	1.29	1.29	1.29	1.37	903,382
2023-08-31	1.35	1.42	1.29	1.36	1,204,525
2023-08-30	1.30	1.38	1.30	1.33	1,998,682
2023-08-29	1.50	1.50	1.33	1.35	1,035,868
2023-08-28	1.35	1.35	1.35	1.35	0
2023-08-25	1.50	1.50	1.35	1.35	1,119,054
2023-08-24	1.40	1.60	1.35	1.37	3,210,553
2023-08-23	1.33	1.33	1.26	1.33	504,857
2023-08-22	1.28	1.33	1.28	1.38	4,258,596
2023-08-21	1.36	1.36	1.36	1.39	2,084,014
2023-08-18	1.40	1.45	1.33	1.34	1,210,623
2023-08-17	1.50	1.55	1.43	1.50	1,882,787
2023-08-16	1.31	1.44	1.31	1.43	575,860
2023-08-15	1.48	1.60	1.48	1.40	763,295
2023-08-14	1.32	1.45	1.30	1.45	4,038,555
2023-08-11	1.44	1.70	1.44	1.46	2,369,660
2023-08-10	1.44	1.44	1.44	1.36	405,253
2023-08-09	1.40	1.40	1.40	1.45	1,021,124
2023-08-08	1.25	1.45	1.25	1.43	4,614,526
2023-08-07	1.30	1.30	1.30	1.35	736,296
2023-08-04	1.40	1.40	1.30	1.40	2,591,234
2023-08-03	1.60	1.60	1.50	1.50	882,889
2023-08-02	1.64	1.69	1.49	1.54	1,421,565
2023-08-01	1.70	1.70	1.40	1.60	6,344,169
2023-07-31	1.90	1.90	1.70	1.78	5,911,931
2023-07-28	1.70	1.89	1.67	1.79	9,394,192
2023-07-27	1.35	1.75	1.35	1.60	16,880,761
2023-07-26	1.29	1.39	1.26	1.33	6,657,813
2023-07-25	1.20	1.20	1.15	1.23	5,681,464
2023-07-24	1.20	1.30	1.12	1.18	3,235,551
2023-07-21	1.15	1.15	1.15	1.15	4,727,138
2023-07-20	1.34	1.39	1.20	1.17	4,270,660
2023-07-19	1.39	1.39	1.16	1.22	6,626,857
2023-07-18	1.38	1.38	1.28	1.28	9,086,763
2023-07-17	1.39	1.39	1.19	1.25	5,947,535
2023-07-14	1.20	1.40	1.08	1.33	76,420,497
2023-07-13	1.90	1.90	1.75	1.79	1,082,301
2023-07-12	2.00	2.10	2.00	1.98	480,382
2023-07-11	2.00	2.00	1.83	2.00	1,167,103
2023-07-10	1.90	2.09	1.90	1.91	859,645
2023-07-07	1.90	1.98	1.90	1.90	1,702,792
2023-07-06	1.98	1.98	1.56	1.80	489,196
2023-07-05	1.95	1.95	1.70	1.73	1,480,236
2023-07-04	2.00	2.16	1.75	1.80	4,076,863
2023-07-03	2.00	2.00	1.70	1.72	519,324
2023-06-30	1.86	1.86	1.80	1.83	1,420,535
2023-06-29	2.00	2.00	1.71	1.90	550,371
2023-06-28	1.97	2.00	1.71	1.84	1,083,137
2023-06-27	1.97	1.97	1.97	1.88	1,092,797
2023-06-26	2.09	2.09	2.09	1.93	444,811
2023-06-23	1.70	1.85	1.70	1.91	2,011,809
2023-06-22	1.81	2.00	1.81	1.88	1,212,153
2023-06-21	1.96	2.10	1.80	1.91	5,878,544
2023-06-20	2.27	2.45	2.00	2.10	3,178,612
2023-06-19	2.45	2.45	2.21	2.46	3,063,143
2023-06-16	2.40	2.50	2.26	2.32	5,372,448
2023-06-15	2.61	3.50	2.00	2.50	12,739,464
2023-06-14	3.00	3.70	2.98	3.31	12,445,620
2023-06-13	2.40	3.38	2.40	2.91	9,632,379
2023-06-12	2.84	2.84	2.01	2.25	12,978,833
2023-06-09	4.20	4.20	2.50	2.60	29,905,318
2023-06-08	5.20	5.70	4.70	4.70	10,233,818
2023-06-07	5.40	5.52	4.20	5.10	24,238,480
2023-06-06	4.20	6.66	4.20	5.00	51,593,524
2023-06-05	3.40	4.40	3.10	4.40	26,475,358
2023-06-02	2.50	3.20	2.50	3.00	8,583,639
2023-06-01	2.20	2.30	2.00	2.15	3,718,131
2023-05-31	2.22	2.50	2.22	2.33	3,513,159
2023-05-30	3.15	3.22	2.33	2.50	19,714,513
2023-05-29	3.25	3.25	3.25	3.25	0
2023-05-26	1.85	3.25	1.85	3.25	42,212,309
2023-05-25	1.89	2.51	1.78	1.88	43,315,221
2023-05-24	1.30	1.80	1.30	1.65	6,832,298
2023-05-23	1.30	1.40	1.26	1.36	7,158,689
2023-05-22	1.20	1.30	1.20	1.23	6,091,163
2023-05-19	1.20	1.20	1.19	1.17	2,344,544
2023-05-18	1.17	1.20	1.17	1.15	1,118,809
2023-05-17	1.25	1.25	1.09	1.09	9,950,162
2023-05-16	1.19	1.19	1.10	1.14	2,259,165
2023-05-15	1.01	1.12	1.01	1.15	1,029,480
2023-05-12	1.13	1.13	1.01	1.10	2,240,651
2023-05-11	1.00	1.20	1.00	1.13	759,540
2023-05-10	1.19	1.20	1.19	1.15	3,263,052
2023-05-09	1.10	1.10	1.00	1.03	5,896,171
2023-05-08	1.15	1.15	1.15	1.15	0
2023-05-05	1.20	1.30	1.00	1.15	10,892,476
2023-05-04	1.15	1.20	1.10	1.12	15,364,410
2023-05-03	1.93	1.93	1.13	1.15	37,512,669
2023-05-02	2.10	2.10	2.10	2.06	535,777
2023-05-01	2.15	2.15	2.15	2.15	0
2023-04-28	1.81	1.81	1.81	2.15	693,803
2023-04-27	2.31	2.39	2.00	2.00	3,997,296
2023-04-26	2.75	2.75	2.16	2.55	1,176,010
2023-04-25	2.80	2.80	2.65	2.73	1,470,031
2023-04-24	2.75	2.75	2.75	2.75	370,478
2023-04-21	3.39	3.40	2.99	2.75	720,158
2023-04-20	3.40	3.40	3.02	3.20	2,745,128
2023-04-19	3.00	3.39	3.00	3.07	3,388,312
2023-04-18	2.50	2.99	2.50	2.68	909,152
2023-04-17	2.79	2.86	2.79	2.58	2,272,811
2023-04-14	2.70	2.70	2.31	2.55	1,385,950
2023-04-13	2.55	2.74	2.20	2.45	653,413
2023-04-12	2.51	2.55	2.50	2.40	673,389
2023-04-11	2.80	2.80	2.25	2.53	2,180,374
2023-04-10	2.66	2.66	2.66	2.66	0
2023-04-07	2.66	2.66	2.66	2.66	0
2023-04-06	2.70	2.71	2.70	2.66	3,493,103
2023-04-05	2.75	2.99	2.31	2.55	901,212
2023-04-04	2.99	2.99	2.99	2.77	499,220
2023-04-03	2.55	2.55	2.55	2.75	928,478
2023-03-31	3.00	3.20	2.76	3.00	2,126,039
2023-03-30	2.40	3.00	2.40	2.81	4,568,601
2023-03-29	2.50	2.70	2.12	2.45	11,103,014
2023-03-28	3.01	3.25	2.90	3.09	7,179,708
2023-03-27	3.41	3.50	3.10	3.26	4,421,662
2023-03-24	3.67	3.70	3.40	3.35	2,085,821
2023-03-23	3.90	3.90	3.70	3.62	384,086
2023-03-22	4.10	4.10	3.68	3.70	4,835,506
2023-03-21	4.50	4.50	4.10	4.20	2,708,728
2023-03-20	4.30	5.00	4.30	4.35	4,448,090
2023-03-17	4.10	4.60	3.95	4.25	8,213,842
2023-03-16	4.20	4.20	3.81	4.00	2,623,891
2023-03-15	3.50	4.01	3.30	4.16	9,280,380
2023-03-14	4.40	5.00	4.00	3.75	3,731,815
2023-03-13	3.39	4.20	3.15	4.38	4,691,615
2023-03-10	5.00	5.00	2.90	3.31	12,725,758
2023-03-09	5.15	5.15	5.05	5.05	285,387
2023-03-08	5.00	5.00	4.87	5.15	937,642
2023-03-07	5.15	5.49	5.10	5.25	881,438
2023-03-06	5.80	6.00	5.21	5.25	1,443,649
2023-03-03	5.40	5.99	5.40	5.63	268,937
2023-03-02	5.60	5.60	5.50	5.40	731,503
2023-03-01	5.50	6.40	5.50	5.90	2,059,587
2023-02-28	6.25	6.25	5.70	5.85	422,890
2023-02-27	5.61	6.41	5.61	6.03	4,708,381
2023-02-24	5.38	5.69	5.38	5.45	316,605
2023-02-23	5.61	5.61	5.38	5.37	1,186,366
2023-02-22	6.00	6.00	5.35	5.35	2,412,743
2023-02-21	6.50	6.50	4.90	5.61	5,935,449
2023-02-20	6.97	6.97	6.97	6.66	288,347
2023-02-17	7.00	7.18	6.50	6.80	1,125,830
2023-02-16	7.25	7.50	7.00	7.13	1,053,807
2023-02-15	7.50	7.80	7.49	7.53	657,492
2023-02-14	7.90	7.90	7.51	7.65	422,307
2023-02-13	8.08	8.08	8.08	7.90	282,322
2023-02-10	8.39	8.39	8.39	7.95	145,283
2023-02-09	8.09	8.10	8.08	8.05	2,311,104
2023-02-08	7.90	7.90	7.80	7.75	249,215
2023-02-07	7.90	8.39	7.61	7.80	392,830
2023-02-06	7.99	8.00	7.98	7.80	557,450
2023-02-03	7.31	7.99	7.31	7.75	701,454
2023-02-02	7.74	7.74	7.10	7.55	403,004
2023-02-01	7.70	7.74	7.70	7.58	263,578
2023-01-31	7.48	7.50	7.30	7.58	1,187,878
2023-01-30	7.75	7.75	7.40	7.35	553,498
2023-01-27	7.49	7.50	7.40	7.50	879,220
2023-01-26	7.55	7.89	7.30	7.38	674,809
2023-01-25	7.49	7.50	7.20	7.40	650,030
2023-01-24	7.74	7.90	7.30	7.43	1,562,963
2023-01-23	7.52	7.76	7.40	7.60	2,768,073
2023-01-20	8.00	8.00	7.66	7.85	94,819
2023-01-19	8.00	8.20	8.00	7.95	518,466
2023-01-18	8.06	8.30	8.05	8.15	1,134,457
2023-01-17	8.50	8.50	8.01	8.50	283,449
2023-01-16	9.00	9.00	8.03	8.21	373,643
2023-01-13	8.50	8.70	8.00	8.60	744,340
2023-01-12	9.01	9.50	8.90	8.93	445,356
2023-01-11	9.28	9.28	9.10	9.10	136,409
2023-01-10	9.50	9.50	9.07	9.28	520,494
2023-01-09	9.50	9.50	8.60	9.25	1,493,842
2023-01-06	8.52	8.52	8.52	9.00	155,546
2023-01-05	8.00	9.50	8.00	9.13	2,459,149
2023-01-04	8.50	8.50	7.30	8.10	2,369,622
2023-01-03	8.10	8.10	7.31	8.10	786,847
2023-01-02	7.80	7.80	7.80	7.80	0
2022-12-30	7.90	7.90	7.80	7.80	126,188
2022-12-29	7.40	8.00	7.40	7.90	1,378,232
2022-12-28	8.45	8.45	7.20	7.45	2,577,181
2022-12-27	7.81	7.81	7.81	7.81	0
2022-12-26	7.81	7.81	7.81	7.81	0
2022-12-23	9.00	9.00	7.81	7.81	2,428,257
2022-12-22	9.30	9.40	9.00	9.25	3,814,325
2022-12-21	9.40	9.85	9.00	9.55	952,504
2022-12-20	10.16	10.16	9.50	9.70	1,755,057
2022-12-19	10.40	10.40	9.80	9.93	4,024,266
2022-12-16	9.70	10.20	9.70	9.95	628,008
2022-12-15	9.80	10.20	9.80	10.20	1,180,826
2022-12-14	10.50	11.00	10.10	10.05	195,503
2022-12-13	10.40	10.40	10.00	10.20	299,931
2022-12-12	9.91	10.30	9.91	10.30	683,804
2022-12-09	10.50	10.50	10.00	10.20	3,206,828
2022-12-08	10.06	10.40	10.06	10.24	1,761,345
2022-12-07	10.90	10.90	10.10	10.30	2,525,863
2022-12-06	15.50	16.00	10.00	10.50	15,446,947
2022-12-05	17.00	17.00	15.96	16.00	645,076
2022-12-02	17.36	19.00	17.00	17.50	196,114
2022-12-01	18.00	19.48	18.00	18.00	183,055
2022-11-30	18.42	19.40	18.04	18.70	289,660
2022-11-29	19.00	19.80	19.00	18.90	286,697
2022-11-28	20.00	20.50	19.00	19.75	599,145
2022-11-25	19.70	23.00	19.70	20.93	1,827,806
2022-11-24	19.50	19.50	19.50	18.90	263,227
2022-11-23	20.00	20.00	19.00	19.51	837,949
2022-11-22	18.00	18.70	18.00	18.50	576,154
2022-11-21	17.00	18.00	17.00	17.50	773,596
2022-11-18	18.00	18.00	18.00	17.50	125,797
2022-11-17	17.00	17.20	17.00	17.20	705,343
2022-11-16	17.02	17.20	17.00	17.05	955,355
2022-11-15	17.02	17.90	17.00	17.45	303,110
2022-11-14	16.50	17.60	16.50	17.35	546,120
2022-11-11	16.00	16.50	16.00	16.50	709,288
2022-11-10	14.18	16.40	14.18	16.00	1,274,017
2022-11-09	14.50	14.50	14.50	13.75	676,270
2022-11-08	15.00	15.02	14.68	14.09	672,421
2022-11-07	13.00	17.00	11.92	15.75	3,738,064
2022-11-04	12.50	14.70	12.30	12.78	622,707
2022-11-03	12.50	12.50	12.50	13.66	63,531
2022-11-02	13.00	13.98	13.00	13.34	208,374
2022-11-01	13.90	14.48	13.50	13.95	443,130
2022-10-31	12.50	13.00	12.50	13.43	932,732
2022-10-28	12.98	12.98	12.98	12.26	161,916
2022-10-27	11.54	11.76	11.54	12.39	272,390
2022-10-26	12.50	12.50	12.50	12.17	254,348
2022-10-25	11.52	11.52	11.52	11.81	16,480
2022-10-24	12.39	12.39	11.85	11.85	183,425
2022-10-21	12.74	12.74	12.39	12.39	34,700
2022-10-20	13.48	13.48	13.48	12.74	34,400
2022-10-19	12.38	12.38	12.00	12.74	649,091
2022-10-18	12.30	12.48	12.00	12.00	147,606
2022-10-17	11.94	12.48	11.94	12.00	255,948
2022-10-14	13.00	13.00	11.52	12.26	135,641
2022-10-13	12.90	12.90	12.90	12.35	251,993
2022-10-12	12.98	12.98	12.00	12.34	154,320
2022-10-11	12.02	12.02	11.56	12.49	1,203,638
2022-10-10	13.38	13.38	12.56	13.09	516,808
2022-10-07	14.48	14.48	14.44	13.93	93,218
2022-10-06	13.75	13.93	13.75	13.93	95,254
2022-10-05	14.00	14.00	13.50	13.75	151,010
2022-10-04	14.00	14.23	14.00	14.23	124,820
2022-10-03	15.00	15.00	14.30	14.00	501,047
2022-09-30	14.00	14.02	13.92	13.89	576,143
2022-09-29	15.80	15.80	14.99	14.99	458,814
2022-09-28	15.24	15.80	13.20	15.80	1,929,011
2022-09-27	16.38	16.38	15.00	15.25	494,560
2022-09-26	15.62	15.62	15.62	16.50	65,417
2022-09-23	16.00	17.18	15.52	16.38	154,653
2022-09-22	16.00	16.00	16.00	16.99	266,385
2022-09-21	16.02	16.02	16.02	16.64	196,900
2022-09-20	16.70	16.70	16.00	16.00	51,379
2022-09-19	16.71	16.71	16.71	16.71	0
2022-09-16	16.36	16.71	16.36	16.71	69,442
2022-09-15	17.03	17.03	16.36	16.36	62,890
2022-09-14	16.04	16.04	16.04	17.03	16,652
2022-09-13	17.27	17.27	17.27	17.27	118,617
2022-09-12	16.02	16.02	16.02	17.27	180,831
2022-09-09	17.00	17.00	16.98	17.60	136,283
2022-09-08	17.50	17.50	16.40	16.95	138,653
2022-09-07	17.50	17.50	16.75	16.75	37,096
2022-09-06	17.00	17.50	15.80	17.50	963,913
2022-09-05	18.00	18.00	18.00	17.74	85,093
2022-09-02	18.98	18.98	18.98	18.50	54,824
2022-09-01	19.00	19.00	19.00	18.50	165,991
2022-08-31	19.90	19.90	18.00	19.00	154,183
2022-08-30	19.02	19.04	19.00	19.00	186,397
2022-08-29	19.81	19.81	19.81	19.81	0
2022-08-26	20.85	20.85	20.85	19.81	73,090
2022-08-25	19.60	20.90	18.70	18.70	148,044
2022-08-24	20.90	20.90	20.90	19.75	145,009
2022-08-23	20.95	20.95	19.00	20.00	112,796
2022-08-22	19.60	19.60	19.60	19.84	64,021
2022-08-19	19.64	19.64	19.64	19.64	214,496
2022-08-18	20.85	20.85	20.00	19.55	15,694
2022-08-17	20.40	20.45	20.05	19.55	85,962
2022-08-16	19.52	21.00	19.40	20.20	224,760
2022-08-15	19.10	20.50	18.02	19.05	733,039
2022-08-12	21.00	21.00	19.50	20.05	69,366
2022-08-11	20.00	20.50	19.60	19.71	314,710
2022-08-10	20.00	20.60	19.82	19.81	110,000
2022-08-09	22.00	22.00	19.50	19.41	155,656
2022-08-08	21.45	22.00	20.10	20.90	492,173
2022-08-05	21.20	22.05	21.10	21.10	347,007
2022-08-04	20.00	22.45	20.00	21.70	598,052
2022-08-03	20.90	20.90	19.70	20.45	283,734
2022-08-02	20.30	20.45	19.62	20.29	113,682
2022-08-01	18.90	20.30	18.90	19.79	644,867
2022-07-29	19.38	19.94	18.24	19.05	788,056
2022-07-28	18.30	18.30	18.02	18.71	84,385
2022-07-27	19.38	19.38	18.90	18.50	174,309
2022-07-26	19.08	19.08	19.00	18.49	126,068
2022-07-25	18.90	18.90	18.90	18.63	161,190
2022-07-22	18.20	19.40	18.20	19.40	226,680
2022-07-21	18.98	19.38	18.20	18.70	614,141
2022-07-20	17.50	18.00	17.40	17.61	314,482
2022-07-19	16.88	17.10	16.88	17.20	141,107
2022-07-18	16.88	17.00	16.88	16.66	123,184
2022-07-15	16.80	16.90	16.02	16.45	126,058
2022-07-14	16.80	16.80	16.80	16.36	47,462
2022-07-13	17.00	17.00	16.60	16.75	74,364
2022-07-12	18.00	18.00	16.06	16.81	362,406
2022-07-11	18.00	18.00	18.00	17.50	91,050
2022-07-08	17.80	18.68	17.80	17.85	309,832
2022-07-07	16.50	18.00	16.50	18.20	269,617
2022-07-06	16.30	16.46	16.00	16.26	259,776
2022-07-05	17.10	17.10	17.00	16.52	122,604
2022-07-04	17.40	17.40	16.94	17.06	181,412
2022-07-01	17.00	17.60	16.52	17.00	174,340
2022-06-30	18.00	18.00	16.98	17.25	484,884
2022-06-29	18.80	18.80	18.00	17.49	205,897
2022-06-28	18.02	18.90	18.02	18.56	105,513
2022-06-27	20.00	20.00	18.06	18.21	298,303
2022-06-24	18.74	19.16	18.58	19.38	191,431
2022-06-23	18.72	18.72	18.06	18.91	76,266
2022-06-22	19.00	19.00	19.00	18.27	114,898
2022-06-21	18.10	18.60	18.10	18.31	158,926
2022-06-20	20.00	20.00	18.38	18.36	453,605
2022-06-17	20.05	20.50	19.52	19.81	207,879
2022-06-16	21.00	21.00	20.00	20.18	345,607
2022-06-15	21.00	21.00	20.05	20.43	127,680
2022-06-14	21.00	21.00	20.10	20.53	148,246
2022-06-13	22.75	22.75	20.10	20.53	250,806
2022-06-10	21.75	22.20	21.10	21.73	248,358
2022-06-09	22.05	22.05	22.00	21.48	130,251
2022-06-08	22.00	22.50	21.10	21.80	354,419
2022-06-07	20.50	22.00	20.50	21.78	371,872
2022-06-06	18.50	21.50	18.02	20.48	994,374
2022-06-03	18.99	18.99	18.99	18.99	0
2022-06-02	18.99	18.99	18.99	18.99	0
2022-06-01	21.00	21.00	19.00	18.99	581,645
2022-05-31	21.80	21.80	21.00	20.73	267,867
2022-05-30	22.00	23.35	22.00	21.53	338,413
2022-05-27	24.00	25.45	21.00	21.90	1,702,104
2022-05-26	20.45	23.50	20.45	23.10	1,492,975
2022-05-25	19.70	21.60	18.88	19.74	1,371,514
2022-05-24	17.88	18.50	17.88	18.26	253,209
2022-05-23	17.00	17.74	16.02	17.37	838,955
2022-05-20	16.80	16.80	15.58	16.41	426,315
2022-05-19	16.56	16.56	15.51	15.51	57,257
2022-05-18	16.00	17.00	16.00	16.56	329,151
2022-05-17	16.28	16.28	14.52	15.55	422,602
2022-05-16	15.00	15.90	15.00	15.73	564,386
2022-05-13	15.36	15.80	14.90	14.79	328,984
2022-05-12	15.90	16.00	14.62	14.95	1,416,080
2022-05-11	16.22	17.40	16.02	16.71	204,569
2022-05-10	16.00	18.30	16.00	16.65	1,257,434
2022-05-09	15.00	16.00	15.00	16.00	436,891
2022-05-06	16.00	17.00	15.02	15.98	413,461
2022-05-05	15.00	16.44	15.00	16.14	685,904
2022-05-04	15.08	16.00	15.02	15.15	323,324
2022-05-03	14.90	15.98	14.54	14.80	470,126
2022-05-02	15.30	15.30	15.30	15.30	0
2022-04-29	14.98	15.98	14.62	15.30	258,698
2022-04-28	15.08	15.44	14.82	14.80	230,651
2022-04-27	14.98	15.20	14.74	14.66	1,085,733
2022-04-26	17.44	17.44	14.50	15.09	1,451,588
2022-04-25	17.22	17.40	16.52	17.00	510,308
2022-04-22	17.20	17.32	17.10	17.54	247,311
2022-04-21	17.90	17.90	17.12	17.40	832,372
2022-04-20	17.50	17.76	17.38	17.30	561,476
2022-04-19	17.00	18.08	17.00	18.24	355,973
2022-04-18	18.15	18.15	18.15	18.15	0
2022-04-15	18.15	18.15	18.15	18.15	0
2022-04-14	19.00	19.00	17.52	18.15	404,904
2022-04-13	17.60	18.20	17.60	18.30	368,415
2022-04-12	17.90	18.98	17.90	18.26	654,540
2022-04-11	19.00	19.00	18.00	18.36	459,030
2022-04-08	18.98	18.98	17.74	18.25	447,155
2022-04-07	17.22	17.86	17.22	17.60	139,267
2022-04-06	18.00	18.20	17.46	17.95	1,228,409
2022-04-05	17.80	19.00	17.50	17.41	615,444
2022-04-04	18.00	18.00	17.00	17.80	670,045
2022-04-01	18.00	18.50	18.00	18.09	780,116
2022-03-31	17.74	17.82	17.50	17.70	562,394
2022-03-30	18.40	18.50	17.70	17.70	921,223
2022-03-29	18.40	18.92	17.80	17.45	1,205,939
2022-03-28	20.80	20.80	18.10	18.30	1,337,266
2022-03-25	19.54	20.20	19.44	20.01	598,447
2022-03-24	20.10	20.55	19.60	19.60	578,700
2022-03-23	21.05	21.05	19.80	19.99	974,199
2022-03-22	22.50	22.50	21.40	21.90	231,628
2022-03-21	23.50	23.50	21.05	21.50	477,394
2022-03-18	23.00	23.00	23.00	23.20	76,354
2022-03-17	23.60	23.60	22.30	22.68	153,747
2022-03-16	24.00	24.00	23.00	23.28	88,483
2022-03-15	23.50	23.50	23.50	22.70	233,625
2022-03-14	21.80	25.10	21.80	24.00	1,170,185
2022-03-11	20.85	21.95	20.85	21.48	726,333
2022-03-10	20.50	21.35	20.40	20.85	726,544
2022-03-09	22.00	22.15	20.50	20.68	581,621
2022-03-08	22.00	22.55	21.00	21.00	504,768
2022-03-07	24.95	24.95	22.00	22.50	815,599
2022-03-04	24.55	25.45	24.00	24.60	130,180
2022-03-03	24.55	25.00	24.50	25.20	238,727
2022-03-02	25.00	25.95	24.55	25.00	197,951
2022-03-01	24.05	25.95	24.05	25.35	380,768
2022-02-28	25.00	25.20	24.50	24.78	259,055
2022-02-25	23.10	24.50	23.10	24.50	660,267
2022-02-24	24.80	25.00	22.65	23.05	964,290
2022-02-23	25.55	25.55	24.70	25.48	262,449
2022-02-22	27.00	27.70	25.30	25.48	434,176
2022-02-21	26.10	27.00	25.35	26.40	181,152
2022-02-18	26.00	26.30	26.00	26.38	75,130
2022-02-17	25.35	26.40	25.35	25.98	266,992
2022-02-16	26.45	26.85	25.80	26.40	196,309
2022-02-15	25.35	26.45	25.35	26.23	774,485
2022-02-14	25.95	26.15	25.30	25.70	631,866
2022-02-11	26.80	27.00	26.40	26.45	281,678
2022-02-10	27.25	27.95	27.00	27.25	465,556
2022-02-09	27.05	27.05	26.40	27.00	372,543
2022-02-08	27.50	27.50	26.55	27.48	247,270
2022-02-07	27.90	27.90	27.40	27.48	113,477
2022-02-04	28.50	28.50	28.00	28.00	149,879
2022-02-03	28.80	29.50	28.05	28.50	430,838
2022-02-02	26.95	28.05	26.90	28.43	441,457
2022-02-01	27.00	27.10	26.65	27.00	124,036
2022-01-31	27.00	27.05	26.30	26.80	400,070
2022-01-28	26.95	26.95	25.55	26.45	170,596
2022-01-27	26.00	26.95	26.00	27.25	253,358
2022-01-26	27.10	27.95	26.50	26.80	548,362
2022-01-25	26.00	27.75	25.60	27.00	348,594
2022-01-24	27.55	27.65	26.00	26.53	737,203
2022-01-21	30.00	30.00	27.90	29.00	466,787
2022-01-20	29.00	30.00	29.00	30.00	168,009
2022-01-19	29.55	29.55	28.55	28.88	607,678
2022-01-18	30.00	30.70	29.20	29.40	530,110
2022-01-17	30.80	31.55	30.50	30.43	941,571
2022-01-14	30.70	31.60	30.05	31.25	503,151
2022-01-13	30.75	31.00	30.75	30.53	176,943
2022-01-12	29.65	32.00	29.65	30.73	951,815
2022-01-11	28.15	29.55	27.05	29.43	476,890
2022-01-10	27.40	29.00	25.75	28.08	1,463,646
2022-01-07	27.30	27.95	27.05	27.55	396,750
2022-01-06	28.05	28.05	27.05	27.78	434,379
2022-01-05	31.30	31.30	28.65	29.00	815,417
2022-01-04	31.25	31.65	30.00	30.58	868,932
2022-01-03	30.65	30.65	30.65	30.65	0
2021-12-31	29.00	32.00	28.05	30.65	816,605
2021-12-30	25.85	29.80	25.85	29.50	1,220,802
2021-12-29	24.00	27.00	24.00	26.55	673,444
2021-12-28	25.03	25.03	25.03	25.03	0
2021-12-27	25.03	25.03	25.03	25.03	0
2021-12-24	25.50	25.50	25.50	25.03	25,959
2021-12-23	25.25	26.00	24.45	26.00	414,791
2021-12-22	25.10	25.60	24.75	25.15	305,774
2021-12-21	24.60	24.60	24.00	25.15	777,662
2021-12-20	24.00	24.95	24.00	24.28	230,084
2021-12-17	24.95	24.95	23.80	24.80	311,321
2021-12-16	24.45	24.70	22.05	23.73	1,178,700
2021-12-15	24.60	24.95	23.05	23.98	793,744
2021-12-14	25.95	26.00	24.60	24.60	422,865
2021-12-13	25.70	26.00	25.50	25.68	405,005
2021-12-10	25.80	26.45	25.50	26.05	438,888
2021-12-09	27.30	27.30	25.75	26.10	900,388
2021-12-08	27.00	27.10	26.25	26.90	446,557
2021-12-07	27.00	27.10	26.20	27.00	436,753
2021-12-06	26.55	28.30	26.55	26.60	675,578
2021-12-03	26.90	27.30	26.55	26.68	237,438
2021-12-02	27.00	27.10	26.05	26.25	440,914
2021-12-01	26.00	27.35	26.00	27.35	677,576
2021-11-30	27.00	29.00	26.00	26.28	624,593
2021-11-29	28.00	28.95	27.00	27.00	471,656
2021-11-26	29.00	29.00	27.00	27.30	983,286
2021-11-25	28.10	29.85	27.55	28.55	704,640
2021-11-24	29.00	29.30	28.00	28.00	322,888
2021-11-23	29.10	29.65	28.95	28.68	474,119
2021-11-22	30.05	30.05	28.90	28.78	729,279
2021-11-19	31.00	31.15	29.70	30.40	929,133
2021-11-18	32.00	33.10	30.70	31.48	927,605
2021-11-17	35.95	35.95	31.95	32.65	1,010,225
2021-11-16	30.85	37.50	30.75	34.93	3,867,127
2021-11-15	29.45	30.95	29.45	30.43	454,651
2021-11-12	29.40	30.10	28.35	29.20	722,492
2021-11-11	28.10	29.95	27.60	29.40	1,487,855
2021-11-10	27.50	28.45	27.50	27.75	238,359
2021-11-09	28.10	28.50	27.50	28.50	167,157
2021-11-08	29.00	29.00	27.25	27.80	816,651
2021-11-05	28.40	28.95	27.75	28.70	246,876
2021-11-04	28.95	29.00	28.50	28.43	387,315
2021-11-03	27.70	28.45	27.70	27.58	362,188
2021-11-02	28.35	29.00	27.55	27.80	222,284
2021-11-01	28.50	29.30	28.20	28.40	639,980
2021-10-29	29.50	30.10	27.50	28.75	1,961,398
2021-10-28	30.25	30.25	29.05	30.10	104,165
2021-10-27	29.05	29.75	29.05	29.53	207,585
2021-10-26	28.45	30.00	28.05	29.50	650,061
2021-10-25	28.75	29.00	28.05	28.40	420,641
2021-10-22	29.50	29.65	28.55	29.03	665,060
2021-10-21	30.00	30.00	29.25	30.23	292,198
2021-10-20	29.90	30.30	29.05	29.28	209,489
2021-10-19	29.90	30.50	29.90	30.45	365,049
2021-10-18	29.40	29.90	29.05	29.65	485,665
2021-10-15	31.00	31.00	29.20	30.23	290,405
2021-10-14	30.30	30.65	29.45	29.70	316,698
2021-10-13	29.75	31.45	29.75	30.80	499,853
2021-10-12	29.55	30.10	29.50	29.58	260,901
2021-10-11	30.25	30.25	28.25	29.15	471,436
2021-10-08	29.80	29.80	29.15	29.48	253,408
2021-10-07	29.95	29.95	29.30	30.08	399,420
2021-10-06	29.60	30.50	28.70	29.10	621,237
2021-10-05	30.00	30.95	29.50	29.80	105,050
2021-10-04	29.10	31.00	29.10	30.78	354,448
2021-10-01	29.95	30.30	29.30	30.18	240,002
2021-09-30	30.00	30.40	29.60	29.60	162,006
2021-09-29	29.65	30.65	29.60	30.10	381,976
2021-09-28	30.90	31.00	29.45	31.00	278,172
2021-09-27	30.75	30.95	30.10	30.13	232,324
2021-09-24	29.90	30.80	29.15	30.00	367,189
2021-09-23	31.40	31.40	29.00	29.85	1,052,361
2021-09-22	30.90	31.60	30.05	30.63	151,057
2021-09-21	30.35	30.90	30.35	29.60	145,207
2021-09-20	33.00	33.00	29.00	29.60	912,821
2021-09-17	32.00	32.80	31.55	32.80	261,730
2021-09-16	31.00	32.35	31.00	31.88	679,386
2021-09-15	30.55	31.45	30.45	31.45	297,439
2021-09-14	30.75	30.95	29.75	30.75	322,071
2021-09-13	31.00	31.80	29.50	30.05	936,707
2021-09-10	31.50	31.60	30.00	30.00	553,044
2021-09-09	33.20	33.20	31.20	31.20	173,165
2021-09-08	32.85	33.90	31.30	33.50	475,386
2021-09-07	31.20	33.70	30.35	33.70	728,264
2021-09-06	32.00	32.00	30.05	30.30	570,603
2021-09-03	30.75	31.50	30.75	31.15	274,488
2021-09-02	31.10	31.45	30.75	30.88	313,109
2021-09-01	32.50	32.50	31.10	32.50	258,746
2021-08-31	32.00	32.55	30.70	31.68	310,147
2021-08-30	32.00	32.00	32.00	32.00	0
2021-08-27	31.15	32.00	31.00	32.00	222,244
2021-08-26	31.30	31.55	30.55	31.10	268,163
2021-08-25	32.00	32.00	30.45	31.15	485,182
2021-08-24	31.80	32.40	30.70	32.00	438,448
2021-08-23	33.15	33.15	31.55	32.00	157,424
2021-08-20	32.30	32.50	32.00	32.33	206,579
2021-08-19	33.75	33.75	32.25	32.50	11,965
2021-08-18	33.85	33.90	32.55	32.88	346,975
2021-08-17	34.00	34.00	33.05	33.33	334,184
2021-08-16	33.50	34.40	33.50	34.10	614,587
2021-08-13	32.80	33.25	32.80	33.40	116,319
2021-08-12	33.95	33.95	33.00	32.93	247,459
2021-08-11	33.05	33.95	32.25	33.70	379,814
2021-08-10	32.05	33.50	32.05	32.78	220,998
2021-08-09	32.50	33.30	32.00	33.28	322,649
2021-08-06	35.10	36.00	33.00	34.20	718,621
2021-08-05	35.60	36.55	33.00	36.00	660,006
2021-08-04	36.15	37.00	35.00	36.55	944,489
2021-08-03	34.95	38.00	34.95	36.20	1,708,044
2021-08-02	31.25	34.95	31.25	34.18	1,494,123
2021-07-30	30.80	31.30	30.10	31.20	306,981
2021-07-29	29.00	30.50	29.00	30.50	389,165
2021-07-28	29.95	29.95	28.45	29.33	476,738
2021-07-27	29.50	30.15	29.20	29.38	527,550
2021-07-26	30.00	30.00	29.20	29.20	521,648
2021-07-23	30.00	30.20	29.55	29.95	310,465
2021-07-22	30.00	31.30	29.10	29.10	707,501
2021-07-21	32.00	32.45	30.00	30.00	735,249
2021-07-20	32.00	32.00	30.25	30.65	502,580
2021-07-19	32.95	32.95	29.20	29.20	1,285,767
2021-07-16	32.85	32.85	31.40	32.23	633,388
2021-07-15	32.80	33.85	32.15	33.00	409,715
2021-07-14	33.10	33.55	32.50	33.10	665,024
2021-07-13	35.80	35.80	33.00	33.65	915,113
2021-07-12	35.00	35.80	34.00	35.80	256,124
2021-07-09	36.00	36.00	34.10	34.20	543,950
2021-07-08	37.85	37.85	35.15	35.65	380,760
2021-07-07	37.10	37.10	35.50	36.28	676,932
2021-07-06	37.15	37.65	36.90	37.05	159,136
2021-07-05	36.35	37.00	35.95	36.18	334,934
2021-07-02	36.60	37.00	36.00	37.38	297,311
2021-07-01	36.05	37.15	36.05	36.48	235,643
2021-06-30	37.75	37.95	36.05	36.35	271,233
2021-06-29	37.15	37.70	36.35	36.78	136,271
2021-06-28	38.00	38.00	36.35	37.20	432,305
2021-06-25	37.00	37.10	36.00	36.20	424,592
2021-06-24	35.00	37.00	35.00	36.28	406,761
2021-06-23	36.00	36.85	35.70	36.10	575,150
2021-06-22	36.00	36.00	35.60	36.03	380,670
2021-06-21	36.70	36.70	35.20	35.70	571,148
2021-06-18	37.00	37.30	36.00	36.30	798,206
2021-06-17	36.10	37.50	36.05	37.38	287,887
2021-06-16	37.00	37.15	36.10	36.88	251,230
2021-06-15	37.00	37.30	36.10	36.73	534,442
2021-06-14	38.15	38.75	37.00	37.00	607,237
2021-06-11	38.00	38.80	37.50	38.35	275,879
2021-06-10	38.80	39.30	38.00	38.03	399,759
2021-06-09	38.70	39.95	38.55	38.83	204,499
2021-06-08	39.25	39.45	37.80	39.23	652,683
2021-06-07	43.00	43.00	39.20	39.50	943,189
2021-06-04	42.00	42.55	41.50	41.95	794,085
2021-06-03	42.00	42.00	41.20	41.30	877,486
2021-06-02	40.00	42.90	40.00	40.00	1,555,109
2021-06-01	37.00	40.55	36.95	39.50	1,014,532
2021-05-28	39.90	39.90	37.65	38.73	685,560
2021-05-27	39.00	39.10	38.00	38.55	365,717
2021-05-26	42.95	43.00	37.30	37.85	1,320,658
2021-05-25	33.80	43.95	33.55	42.00	5,437,664
2021-05-24	34.20	34.70	33.20	34.30	836,086
2021-05-21	34.60	34.60	34.15	34.48	248,936
2021-05-20	35.10	35.45	34.15	34.33	325,394
2021-05-19	36.00	36.00	34.50	34.90	357,409
2021-05-18	34.50	35.05	34.20	35.05	313,094
2021-05-17	34.40	35.60	34.30	35.10	395,443
2021-05-14	36.00	36.00	34.60	35.45	512,013
2021-05-13	34.00	36.00	33.50	36.00	715,704
2021-05-12	34.65	34.80	33.60	33.60	807,901
2021-05-11	36.75	36.75	34.05	34.60	927,102
2021-05-10	36.20	37.25	36.00	36.80	547,119
2021-05-07	35.55	36.20	35.40	35.70	440,138
2021-05-06	36.00	36.55	35.45	36.00	502,259
2021-05-05	36.60	37.80	36.00	36.45	660,361
2021-05-04	38.00	38.00	36.05	36.50	554,369
2021-04-30	36.50	38.00	36.50	38.00	781,927
2021-04-29	36.50	36.75	35.90	36.45	541,378
2021-04-28	36.40	37.30	35.60	36.75	208,847
2021-04-27	36.55	37.75	36.00	37.25	787,491
2021-04-26	37.00	37.80	36.40	37.00	742,725
2021-04-23	37.95	37.95	36.40	37.08	1,137,966
2021-04-22	39.00	39.00	36.20	37.10	1,447,310
2021-04-21	38.00	39.90	37.35	37.35	1,134,674
2021-04-20	40.95	40.95	38.15	40.00	864,307
2021-04-19	40.75	40.90	39.15	39.60	1,396,364
2021-04-16	40.10	42.00	40.10	42.00	534,030
2021-04-15	41.00	41.80	40.25	40.75	524,300
2021-04-14	40.70	41.05	39.10	40.68	888,700
2021-04-13	42.90	42.90	40.30	40.38	547,351
2021-04-12	42.00	42.90	39.90	42.00	1,335,133
2021-04-09	43.00	46.50	41.05	42.00	3,624,578
2021-04-08	38.40	38.50	36.60	38.50	1,169,289
2021-04-07	38.05	39.10	37.05	38.40	493,916
2021-04-06	40.00	40.25	38.45	39.50	1,262,025
2021-04-01	38.00	41.50	37.95	39.25	1,637,816
2021-03-31	36.25	38.00	35.00	37.00	1,051,487
2021-03-30	40.00	40.00	35.45	36.90	1,214,256
2021-03-29	44.00	44.00	38.10	38.95	1,444,212
2021-03-26	43.00	44.00	41.10	43.00	781,351
2021-03-25	37.95	43.50	37.50	41.08	2,869,287
2021-03-24	37.95	38.00	36.05	38.00	616,418
2021-03-23	39.00	39.00	36.00	37.15	596,025
2021-03-22	37.90	38.15	36.60	37.73	316,790
2021-03-19	35.00	37.90	35.00	37.90	861,968
2021-03-18	37.00	37.00	35.15	36.00	645,145
2021-03-17	36.95	37.50	34.85	36.20	1,426,104
2021-03-16	37.15	38.30	36.00	36.80	863,312
2021-03-15	39.00	39.85	37.25	37.65	440,020
2021-03-12	38.20	39.20	37.50	39.00	642,485
2021-03-11	38.40	40.40	37.65	38.90	769,034
2021-03-10	39.45	39.60	37.15	39.05	1,008,085
2021-03-09	38.00	40.10	38.00	39.45	646,849
2021-03-08	40.00	40.00	37.15	38.00	1,365,867
2021-03-05	43.50	43.50	39.80	40.03	556,223
2021-03-04	43.00	43.00	40.00	41.40	314,439
2021-03-03	43.00	43.00	40.55	42.00	299,066
2021-03-02	43.95	43.95	40.35	40.98	530,563
2021-03-01	43.00	43.00	40.75	41.95	646,086
2021-02-26	42.50	42.90	41.10	42.00	638,050
2021-02-25	44.95	44.95	41.80	42.90	1,229,075
2021-02-24	42.95	44.15	41.50	44.00	947,537
2021-02-23	44.00	44.80	41.00	42.00	2,360,477
2021-02-22	48.80	48.80	42.45	42.88	1,945,352
2021-02-19	48.85	48.85	46.30	46.95	347,070
2021-02-18	48.00	48.00	45.10	48.10	937,861
2021-02-17	48.40	51.00	45.75	47.50	1,800,031
2021-02-16	47.00	49.95	45.00	49.95	1,593,906
2021-02-15	48.15	48.15	45.30	46.20	1,416,903
2021-02-12	48.10	49.20	47.00	47.60	1,235,257
2021-02-11	50.00	50.70	48.25	50.00	781,564
2021-02-10	51.00	51.00	48.65	49.40	835,827
2021-02-09	51.00	51.00	47.60	49.35	1,351,999
2021-02-08	52.00	52.00	46.15	48.70	1,606,654
2021-02-05	50.00	50.00	48.35	50.00	306,968
2021-02-04	54.80	54.80	48.00	48.50	1,475,005
2021-02-03	50.60	54.60	49.05	54.60	687,796
2021-02-02	46.00	51.40	46.00	49.75	793,293
2021-02-01	48.00	48.70	45.30	48.70	780,894
2021-01-29	49.00	49.00	45.05	46.33	1,214,652
2021-01-28	51.60	51.60	46.70	49.10	1,712,287
2021-01-27	58.80	58.80	50.60	51.00	1,452,475
2021-01-26	58.50	60.20	54.00	56.60	1,510,397
2021-01-25	55.00	59.40	54.40	58.50	1,168,980
2021-01-22	52.00	56.10	42.40	55.10	4,293,522
2021-01-21	59.80	64.00	49.30	49.30	6,157,151
2021-01-20	59.80	66.00	58.50	64.85	1,110,703
2021-01-19	64.00	64.60	56.40	59.20	2,051,801
2021-01-18	70.00	70.00	62.30	64.00	941,622
2021-01-15	69.50	71.80	66.70	66.70	909,034
2021-01-14	66.00	71.90	66.00	69.40	1,765,641
2021-01-13	67.20	68.00	58.90	66.00	1,928,213
2021-01-12	72.30	80.00	64.80	65.00	3,565,239
2021-01-11	58.00	78.00	57.90	72.30	6,505,840
2021-01-08	52.00	58.00	51.00	57.30	3,421,090
2021-01-07	50.00	51.20	48.00	50.20	2,680,065
2021-01-06	47.50	50.00	47.00	48.78	2,350,409
2021-01-05	45.80	48.00	43.80	46.33	1,984,292
2021-01-04	43.00	45.60	41.50	44.95	1,810,762
2020-12-31	42.00	42.50	41.00	42.10	738,052
2020-12-30	41.65	41.65	40.10	41.10	1,209,636
2020-12-29	41.65	41.65	39.00	40.28	1,519,523
2020-12-24	36.00	38.50	36.00	37.58	404,135
2020-12-23	40.00	40.00	37.00	37.50	1,165,274
2020-12-22	40.90	40.90	37.05	37.73	1,553,507
2020-12-21	39.80	40.95	38.20	38.98	590,741
2020-12-18	39.95	40.80	38.05	39.48	733,053
2020-12-17	39.50	39.90	38.05	39.28	558,167
2020-12-16	39.80	39.80	37.00	38.73	725,833
2020-12-15	39.20	40.70	38.75	39.40	708,383
2020-12-14	37.00	41.00	36.85	40.00	2,587,312
2020-12-11	37.25	38.90	36.95	37.55	459,809
2020-12-10	35.00	38.95	34.50	37.25	717,227
2020-12-09	35.05	35.95	34.20	34.98	540,840
2020-12-08	37.00	37.30	35.00	35.50	656,394
2020-12-07	39.60	39.70	37.00	37.00	482,814
2020-12-04	38.05	39.00	37.95	38.40	541,636
2020-12-03	39.80	40.00	38.50	38.50	393,235
2020-12-02	38.80	40.00	38.05	39.03	432,137
2020-12-01	38.50	39.80	37.90	38.50	759,985
2020-11-30	40.30	40.75	38.00	37.70	1,123,689
2020-11-27	38.70	41.00	38.15	39.70	1,002,419
2020-11-26	40.10	41.05	37.00	38.00	1,419,866
2020-11-25	42.40	43.00	40.00	40.00	666,409
2020-11-24	37.00	42.20	36.15	40.80	2,961,323
2020-11-23	37.50	37.50	34.00	35.50	1,378,109
2020-11-20	37.00	37.40	36.05	37.13	563,895
2020-11-19	37.00	38.80	36.10	37.88	1,072,069
2020-11-18	35.30	39.85	34.50	36.88	2,755,892
2020-11-17	31.00	34.00	31.00	34.00	1,011,068
2020-11-16	30.65	31.45	29.00	31.03	680,845
2020-11-13	30.10	31.25	30.10	31.18	316,337
2020-11-12	30.00	31.50	30.00	31.50	751,094
2020-11-11	31.25	31.25	29.90	30.80	537,403
2020-11-10	30.00	31.40	29.05	31.00	4,272,403
2020-11-09	36.20	37.90	32.00	32.95	1,537,037
2020-11-06	31.00	36.50	31.00	36.50	1,832,001
2020-11-05	29.60	31.45	29.05	30.55	533,107
2020-11-04	29.00	29.25	27.05	28.78	433,304
2020-11-03	29.50	29.70	27.00	28.53	1,171,660
2020-11-02	30.00	30.00	28.90	29.00	759,466
2020-10-30	30.00	30.40	29.15	30.00	570,254
2020-10-29	27.05	30.50	27.00	30.03	988,150
2020-10-28	29.45	30.00	26.15	26.50	1,348,441
2020-10-27	30.05	30.30	29.00	30.30	1,236,252
2020-10-26	31.05	31.25	29.50	31.05	1,032,406
2020-10-23	31.70	32.20	30.05	31.53	991,546
2020-10-22	33.50	33.50	31.80	32.08	433,097
2020-10-21	33.80	33.80	32.00	32.90	977,160
2020-10-20	35.00	35.00	32.20	33.73	422,427
2020-10-16	32.05	32.40	31.90	32.60	581,572
2020-10-15	34.00	34.00	31.95	32.63	1,752,671
2020-10-14	34.00	34.75	33.55	33.55	774,943
2020-10-13	35.15	35.60	34.00	34.50	770,947
2020-10-12	37.00	37.00	35.90	35.58	516,572
2020-10-09	37.90	38.00	35.00	37.00	1,141,852
2020-10-08	39.20	39.20	36.05	37.30	266,668
2020-10-07	35.20	39.50	35.20	38.05	691,073
2020-10-06	37.15	38.00	35.00	36.50	274,295
2020-10-05	39.10	40.95	37.05	37.78	446,269
2020-10-02	38.05	41.00	37.05	38.23	608,320
2020-10-01	40.00	40.00	38.00	39.03	288,559
2020-09-30	35.00	40.00	35.00	39.50	1,216,831
2020-09-29	35.00	37.00	33.05	35.48	696,249
2020-09-28	34.30	34.40	33.05	33.85	546,740
2020-09-25	36.00	36.00	31.00	34.43	1,552,598
2020-09-24	37.05	37.05	33.05	35.00	1,514,421
2020-09-23	38.00	39.00	36.00	38.48	1,010,646
2020-09-22	36.20	39.00	36.20	38.50	558,367
2020-09-21	38.70	38.70	35.60	36.03	1,218,131
2020-09-18	39.90	40.30	37.00	38.75	1,428,803
2020-09-17	41.60	41.60	39.00	39.98	1,373,495
2020-09-16	42.00	45.95	42.00	42.20	443,676
2020-09-15	43.40	45.10	42.00	43.60	244,993
2020-09-14	46.00	46.00	42.00	45.00	749,951
2020-09-11	43.00	45.95	43.00	45.03	266,537
2020-09-10	43.00	46.00	43.00	43.98	219,559
2020-09-09	45.00	45.00	43.00	43.98	271,782
2020-09-08	45.95	46.00	44.00	44.85	323,520
2020-09-07	45.00	45.15	44.10	45.03	374,252
2020-09-04	44.00	46.00	43.90	44.53	732,520
2020-09-03	46.90	47.50	43.50	45.45	878,370
2020-09-02	48.05	49.00	45.00	47.28	495,439
2020-09-01	49.05	50.00	48.75	49.45	355,048
2020-08-28	50.40	52.00	50.00	51.20	478,191
2020-08-27	47.00	51.00	47.00	50.95	486,507
2020-08-26	46.80	50.00	46.00	48.53	417,837
2020-08-25	48.60	50.00	46.00	47.30	372,844
2020-08-24	52.90	52.90	48.00	48.23	1,233,874
2020-08-21	53.10	57.00	52.00	51.50	1,347,125
2020-08-20	48.05	54.20	48.05	53.25	1,848,367
2020-08-19	48.00	50.00	48.00	49.50	1,041,788
2020-08-18	43.00	50.00	43.00	48.50	2,987,078
2020-08-17	43.50	45.25	43.50	44.50	812,957
2020-08-14	39.00	44.00	37.75	43.50	1,703,817
2020-08-13	38.05	40.60	37.05	39.13	1,227,854
2020-08-12	40.05	41.95	38.00	39.48	1,027,375
2020-08-11	38.00	45.25	34.00	41.70	2,679,962
2020-08-10	43.50	44.00	40.05	41.50	380,263
2020-08-07	45.30	45.30	42.00	43.00	575,977
2020-08-06	45.00	48.00	44.40	44.90	387,261
2020-08-05	45.00	47.00	45.00	46.53	395,614
2020-08-04	45.00	47.50	43.05	46.03	1,299,181
2020-08-03	45.00	50.00	43.05	45.50	2,157,962
2020-07-31	41.00	42.00	39.50	42.03	362,011
2020-07-30	37.05	40.50	37.05	38.98	244,317
2020-07-29	45.50	45.50	38.00	38.98	1,510,441
2020-07-28	34.00	47.25	34.00	46.00	2,237,716
2020-07-27	35.50	35.80	34.00	35.25	1,133,920
2020-07-24	35.10	36.95	35.00	35.73	452,718
2020-07-23	37.00	37.95	35.00	36.45	1,841,905
2020-07-22	39.00	39.00	37.00	38.00	663,582
2020-07-21	42.00	42.00	38.05	40.48	469,292
2020-07-20	41.00	42.00	39.05	38.28	899,412
2020-07-17	41.00	41.00	37.80	38.28	546,389
2020-07-16	38.05	40.45	38.00	38.25	251,830
2020-07-15	39.00	41.15	37.05	39.00	465,970
2020-07-14	38.50	39.95	38.00	38.50	474,587
2020-07-13	42.00	42.00	38.05	39.80	705,329
2020-07-10	43.50	43.50	39.80	41.00	502,019
2020-07-09	43.00	44.00	41.70	42.08	490,063
2020-07-08	45.00	46.95	43.95	43.90	504,516
2020-07-07	46.95	48.00	43.05	44.13	617,730
2020-07-06	44.60	46.60	41.55	45.98	613,894
2020-07-03	43.45	43.45	41.00	43.33	274,220
2020-07-02	43.00	44.00	41.05	42.90	291,173
2020-07-01	45.00	46.00	40.00	41.78	2,047,692
2020-06-30	40.60	43.25	37.50	40.60	969,760
2020-06-29	42.10	43.95	39.00	43.00	513,450
2020-06-26	46.00	46.00	42.05	45.03	225,289
2020-06-25	44.00	46.00	42.00	45.00	271,533
2020-06-24	45.00	48.00	39.00	43.48	1,956,110
2020-06-23	45.05	46.50	42.00	43.48	472,969
2020-06-22	48.95	48.95	45.00	46.25	468,721
2020-06-19	48.00	49.15	46.00	46.98	850,534
2020-06-18	51.10	51.10	44.85	46.43	1,740,811
2020-06-17	55.00	55.00	51.00	52.50	277,993
2020-06-16	51.00	53.00	51.00	52.50	445,680
2020-06-15	55.00	55.00	51.00	52.05	550,358
2020-06-12	53.00	53.20	47.00	53.50	1,063,501
2020-06-11	52.00	55.00	51.00	52.00	867,560
2020-06-10	47.00	54.00	47.00	51.95	1,768,987
2020-06-09	50.50	52.00	47.00	48.50	603,534
2020-06-08	49.80	52.00	48.00	48.75	724,728
2020-06-05	50.00	50.00	46.10	48.75	708,608
2020-06-04	50.00	50.00	47.00	48.00	458,895
2020-06-03	51.00	51.00	47.00	48.50	608,157
2020-06-02	51.00	54.00	48.00	50.00	1,170,249
2020-06-01	43.00	50.50	43.00	49.40	1,254,738
2020-05-29	42.00	43.00	41.00	42.50	1,049,945
2020-05-28	45.00	45.00	42.00	42.50	729,128
2020-05-27	43.00	45.00	42.00	44.50	665,920
2020-05-26	46.00	47.00	42.00	44.50	818,789
2020-05-22	44.50	46.50	44.00	45.50	399,987
2020-05-21	47.00	48.00	44.00	45.50	589,073
2020-05-20	46.00	48.00	44.00	45.50	1,096,105
2020-05-19	40.00	48.00	39.00	44.00	1,541,244
2020-05-18	43.00	43.00	38.80	41.35	1,765,959
2020-05-15	44.00	44.50	41.00	43.90	1,278,455
2020-05-14	52.00	52.00	43.00	45.30	1,365,134
2020-05-13	48.00	51.80	48.00	50.00	589,584
2020-05-12	48.00	52.00	48.00	50.00	466,628
2020-05-11	52.80	52.80	49.00	50.00	705,611
2020-05-07	51.00	54.80	49.00	51.50	402,864
2020-05-06	52.00	54.00	48.00	52.00	1,077,321
2020-05-05	56.00	56.00	51.00	51.50	830,285
2020-05-04	61.20	61.20	51.00	56.00	1,864,488
2020-04-30	63.00	65.00	61.00	61.50	828,483
2020-04-29	60.00	62.00	59.00	61.50	503,564
2020-04-28	58.70	61.50	57.00	58.25	629,795
2020-04-27	57.00	60.00	57.00	58.25	705,014
2020-04-24	59.40	61.00	56.00	58.50	1,035,775
2020-04-23	66.00	67.00	59.00	61.50	837,324
2020-04-22	60.00	60.00	57.00	61.00	1,029,036
2020-04-21	59.00	64.00	59.00	61.00	1,227,081
2020-04-20	54.00	58.50	54.00	57.25	902,298
2020-04-17	55.80	58.00	55.00	55.60	878,761
2020-04-16	52.00	54.50	51.00	53.00	843,202
2020-04-15	49.00	52.00	48.50	50.50	585,905
2020-04-14	51.00	53.00	50.00	49.80	651,183
2020-04-09	50.00	52.00	49.00	49.80	1,125,890
2020-04-08	54.00	54.00	46.00	48.50	1,439,127
2020-04-07	53.00	55.00	51.00	51.50	509,563
2020-04-06	48.60	55.00	48.60	50.50	1,422,454
2020-04-03	53.00	54.00	53.00	51.75	163,864
2020-04-03	53.00	54.00	49.00	50.50	641,217
2020-04-02	55.00	55.00	48.00	51.75	964,648
2020-04-02	55.00	55.00	48.00	54.00	796,627
2020-04-01	52.00	56.00	50.00	54.00	1,431,523
2020-04-01	52.00	56.00	50.00	51.00	1,164,482
2020-03-31	52.00	54.50	49.00	50.50	1,128,943
2020-03-30	50.00	50.00	45.00	48.50	249,261
2020-03-27	52.50	53.00	45.00	52.50	1,594,287
2020-03-26	41.50	53.00	49.00	43.50	1,869,472
2020-03-25	32.00	44.50	40.00	29.50	2,705,968
2020-03-24	29.00	31.00	27.00	29.00	810,321
2020-03-23	32.50	32.50	23.00	26.00	871,891
2020-03-20	25.50	28.50	28.00	25.50	609,623
2020-03-19	25.00	25.00	21.00	25.00	503,822
2020-03-18	25.50	26.00	24.50	25.50	227,547
2020-03-17	29.00	29.00	24.00	29.00	636,563
2020-03-16	34.50	34.50	24.00	34.50	1,351,885
2020-03-13	37.50	42.50	35.00	36.50	500,339
2020-03-12	39.50	39.50	37.00	41.50	496,421
2020-03-11	43.00	45.50	41.50	43.50	360,960
2020-03-10	43.00	46.00	42.00	43.00	485,761
2020-03-09	42.00	42.00	36.00	43.50	653,187
2020-03-06	45.00	45.00	41.00	43.50	849,488
2020-03-05	53.00	56.50	42.00	52.50	1,933,331
2020-03-04	43.50	54.00	44.00	43.50	1,888,794
2020-03-03	40.00	45.50	40.00	40.00	708,001
2020-03-02	39.50	42.00	39.00	38.50	802,676
2020-02-28	37.50	38.00	36.50	39.00	1,201,759
2020-02-27	36.50	41.50	36.00	37.00	1,653,532
2020-02-26	45.00	39.50	36.50	45.50	3,545,500
2020-02-25	50.50	48.00	36.00	50.00	4,202,085
2020-02-24	55.00	55.00	48.00	55.50	839,777
2020-02-21	55.00	59.50	55.00	55.50	575,883
2020-02-20	54.50	63.50	54.50	57.00	628,050
2020-02-19	53.00	54.50	50.00	54.50	1,490,702
2020-02-18	59.50	59.50	50.50	51.50	1,889,730
2020-02-17	63.00	60.00	60.00	59.00	1,629,927
2020-02-14	61.50	64.70	64.00	63.00	894,232
2020-02-13	56.00	65.00	56.50	61.00	3,008,223
2020-02-12	41.50	56.50	42.50	55.50	3,490,839
2020-02-11	50.00	51.00	37.50	42.50	5,351,524
2020-02-10	49.00	55.00	46.00	49.50	2,661,295
2020-02-07	58.00	54.50	49.00	50.50	5,136,578
2020-02-06	64.00	58.00	58.00	59.00	1,127,726
2020-02-05	65.50	66.50	63.50	64.00	253,382
2020-02-04	64.00	68.00	65.50	65.50	670,395
2020-02-03	69.00	65.00	62.00	61.50	2,961,473
2020-01-31	72.50	74.10	68.50	72.50	697,121
2020-01-30	73.50	74.00	70.50	72.50	1,031,011
2020-01-29	76.00	76.80	74.50	73.50	512,112
2020-01-28	74.50	76.40	75.00	76.00	436,720
2020-01-27	77.50	75.50	74.00	74.00	481,059
2020-01-24	77.00	77.50	76.50	77.50	226,426
2020-01-23	81.50	82.00	76.50	76.50	1,096,151
2020-01-22	82.50	82.50	79.00	82.00	234,377
2020-01-21	83.50	83.50	80.00	82.50	472,260
2020-01-20	79.00	86.50	75.00	84.50	668,908
2020-01-17	74.50	82.00	79.00	79.50	699,339
2020-01-16	74.00	78.50	73.50	75.00	500,736
2020-01-15	75.50	76.00	73.50	74.00	663,569
2020-01-14	78.00	78.50	74.00	75.50	1,163,729
2020-01-13	80.00	80.50	76.00	77.50	631,616
2020-01-10	82.50	81.00	79.60	80.00	422,582
2020-01-09	83.50	82.50	81.50	82.50	226,777
2020-01-08	82.50	85.50	82.50	83.50	382,945
2020-01-07	76.00	84.50	77.50	83.00	888,040
2020-01-06	79.00	79.50	74.50	76.50	1,201,622
2020-01-03	82.00	82.00	78.50	79.00	1,293,861
2020-01-02	87.00	85.00	80.50	82.50	1,866,413
2019-12-31	86.00	90.50	86.00	87.00	304,197
2019-12-30	90.00	92.00	87.00	86.50	578,258
2019-12-27	92.50	92.50	90.00	91.00	176,355
2019-12-24	92.00	92.50	91.00	92.50	95,172
2019-12-23	91.50	96.00	90.00	92.00	353,292
2019-12-20	91.50	92.50	87.00	92.50	363,473
2019-12-19	92.50	92.50	90.00	91.00	186,461
2019-12-18	96.00	96.00	90.00	92.00	149,753
2019-12-17	96.00	94.00	91.00	91.00	427,019
2019-12-16	93.00	97.00	95.00	96.00	695,839
2019-12-13	80.50	93.50	83.00	80.50	892,689
2019-12-12	75.00	84.00	78.50	80.50	3,087,133
2019-12-11	91.50	91.50	76.50	83.00	1,255,667
2019-12-10	91.00	91.50	89.00	91.50	391,898
2019-12-09	94.50	94.50	90.50	91.00	583,847
2019-12-06	92.50	95.00	92.00	92.50	140,001
2019-12-05	93.50	93.50	91.00	93.50	240,927
2019-12-04	96.50	96.50	93.50	93.50	140,536
2019-12-03	98.00	98.00	93.00	96.50	488,218
2019-12-02	99.50	101.00	98.00	98.00	208,383
2019-11-29	98.50	99.50	97.00	99.50	242,665
2019-11-28	98.00	100.50	96.50	98.50	342,499
2019-11-27	96.00	101.50	95.00	98.00	812,931
2019-11-26	93.00	92.00	92.00	92.00	175,942
2019-11-25	94.00	94.00	91.50	93.00	311,028
2019-11-22	94.00	94.00	92.00	94.00	258,980
2019-11-21	94.00	95.50	94.00	94.00	205,626
2019-11-20	93.50	94.50	93.00	94.00	208,324
2019-11-19	96.00	95.00	94.00	93.50	351,670
2019-11-18	98.50	98.50	94.50	96.00	183,940
2019-11-15	96.00	99.50	96.00	98.50	456,176
2019-11-14	94.00	96.50	94.00	96.00	222,586
2019-11-13	102.00	100.00	91.00	94.00	1,605,718
2019-11-12	101.50	103.50	101.00	102.00	252,415
2019-11-11	103.50	103.50	101.00	101.50	351,722
2019-11-08	105.00	105.00	102.00	103.50	262,034
2019-11-07	107.50	107.50	103.00	105.00	253,540
2019-11-06	109.00	109.00	105.00	107.00	314,485
2019-11-05	113.00	109.40	106.00	108.50	455,506
2019-11-04	105.50	113.00	110.40	111.50	1,214,771
2019-11-01	92.00	105.00	102.00	106.50	1,345,744
2019-10-31	93.50	95.00	91.00	92.00	223,449
2019-10-30	92.50	94.00	91.00	93.50	197,748
2019-10-29	94.50	95.00	92.00	94.50	333,264
2019-10-28	91.00	95.50	88.70	94.50	589,866
2019-10-25	93.00	92.00	92.00	92.00	419,758
2019-10-24	96.00	96.00	91.50	93.00	572,703
2019-10-23	97.50	96.50	95.00	96.50	222,114
2019-10-22	94.00	97.50	94.00	97.50	273,971
2019-10-21	93.50	94.50	91.50	94.00	277,837
2019-10-18	100.50	100.50	93.50	93.50	453,937
2019-10-17	100.00	103.00	99.00	100.50	161,578
2019-10-16	96.50	103.50	96.50	100.00	425,515
2019-10-15	90.00	97.00	90.00	90.00	390,823
2019-10-14	93.00	93.00	88.50	90.00	479,591
2019-10-11	92.50	95.00	91.00	93.50	699,063
2019-10-10	97.50	97.50	92.50	97.50	458,431
2019-10-09	101.00	101.00	97.50	97.50	184,763
2019-10-08	96.50	97.00	96.00	96.50	83,555
2019-10-07	99.00	99.00	96.50	96.50	92,448
2019-10-04	95.50	99.00	94.60	99.00	110,054
2019-10-03	97.50	96.50	95.00	95.50	218,690
2019-10-02	99.00	103.00	97.50	97.50	389,876
2019-10-01	94.00	99.00	93.50	99.00	355,387
2019-09-30	96.00	96.00	92.00	95.00	766,681
2019-09-27	100.00	96.00	96.00	96.00	509,338
2019-09-26	100.50	100.00	98.50	99.50	270,598
2019-09-25	100.00	103.00	99.50	100.50	404,062
2019-09-24	102.00	99.70	99.70	100.00	786,941
2019-09-23	107.50	108.00	103.00	102.50	389,709
2019-09-20	110.00	110.00	107.50	107.50	153,134
2019-09-19	100.00	110.00	110.00	110.00	590,551
2019-09-18	102.50	101.00	98.50	101.00	614,167
2019-09-17	108.00	103.00	101.00	102.50	584,869
2019-09-16	109.00	109.50	105.50	108.00	293,043
2019-09-13	108.50	109.00	107.00	109.00	194,104
2019-09-12	111.00	111.40	108.00	108.50	315,263
2019-09-11	110.50	112.00	110.00	111.00	109,986
2019-09-10	111.00	112.00	110.00	110.50	137,895
2019-09-09	115.00	115.00	108.50	111.00	429,758
2019-09-06	109.50	113.00	108.00	113.00	334,735
2019-09-05	108.50	108.60	108.60	108.00	227,297
2019-09-04	109.50	110.50	106.00	108.50	477,214
2019-09-03	116.50	116.50	109.00	109.50	708,771
2019-09-02	118.00	118.50	112.00	116.50	262,416
2019-08-30	119.00	119.00	116.50	119.00	211,196
2019-08-29	120.50	122.00	119.00	120.50	61,999
2019-08-28	119.50	123.00	118.00	120.50	128,281
2019-08-27	121.50	123.00	120.00	120.00	103,977
2019-08-23	120.50	122.00	118.00	120.50	192,582
2019-08-22	121.00	124.00	124.00	120.50	124,133
2019-08-21	118.00	121.50	115.00	121.00	89,757
2019-08-20	110.00	121.50	108.00	117.50	521,307
2019-08-19	111.00	113.00	110.00	110.00	155,892
2019-08-16	108.50	112.50	108.00	111.00	248,387
2019-08-15	109.00	110.00	106.50	108.50	240,143
2019-08-14	112.00	113.00	107.00	109.50	162,041
2019-08-13	115.00	115.00	109.50	112.00	505,671
2019-08-12	119.00	116.00	115.00	115.00	345,190
2019-08-09	113.00	122.50	113.00	119.00	450,904
2019-08-08	116.00	121.50	116.00	119.00	427,566
2019-08-07	116.50	124.50	115.00	116.00	532,884
2019-08-06	108.50	116.50	104.50	116.50	615,569
2019-08-05	115.50	115.50	108.50	109.50	422,379
2019-08-02	123.00	122.00	115.00	115.50	1,181,421
2019-08-01	125.50	128.00	122.50	123.00	246,241
2019-07-31	124.50	127.80	125.00	125.50	465,482
2019-07-30	129.00	129.00	124.50	124.50	547,009
2019-07-29	128.00	131.50	128.00	129.00	408,625
2019-07-26	134.00	134.00	128.50	129.00	578,892
2019-07-25	131.00	131.00	124.50	128.50	512,656
2019-07-24	126.00	138.00	124.00	131.00	898,173
2019-07-23	127.50	126.50	122.00	126.50	415,504
2019-07-22	132.00	126.00	126.00	126.00	796,653
2019-07-19	120.50	132.00	132.00	132.50	1,619,979
2019-07-18	121.50	125.50	118.50	121.00	1,188,878
2019-07-17	117.00	122.00	106.50	122.00	2,311,843
2019-07-16	113.00	117.00	111.50	116.50	1,266,340
2019-07-15	105.00	113.00	105.00	112.50	1,291,714
2019-07-12	100.00	105.50	99.00	105.00	578,669
2019-07-11	101.50	101.50	100.00	100.00	409,663
2019-07-10	102.00	102.50	100.50	101.50	190,328
2019-07-09	105.00	106.00	101.00	102.00	405,506
2019-07-08	104.50	106.50	101.50	104.00	696,317
2019-07-05	99.00	101.50	98.00	100.00	522,661
2019-07-04	100.50	101.50	98.50	99.00	425,454
2019-07-03	100.00	101.50	100.00	101.50	149,505
2019-07-02	101.00	103.50	96.00	100.00	475,238
2019-07-01	104.50	107.00	101.00	101.00	596,199
2019-06-28	105.50	106.00	101.00	104.50	923,711
2019-06-27	93.00	98.00	92.00	95.00	306,322
2019-06-26	91.00	94.50	86.00	93.00	1,190,111
2019-06-25	92.00	92.00	90.00	91.00	1,114,906
2019-06-24	98.00	98.00	94.00	92.00	1,406,601
2019-06-21	99.00	99.50	96.00	99.00	272,877
2019-06-20	99.50	100.00	99.00	99.00	279,421
2019-06-19	102.00	102.00	95.50	99.50	539,217
2019-06-18	104.50	102.00	102.00	102.00	259,267
2019-06-17	111.00	111.00	103.50	104.50	367,235
2019-06-14	111.00	110.00	110.00	110.00	652,295
2019-06-13	102.50	111.00	100.00	110.50	879,614
2019-06-12	96.50	105.50	95.00	102.50	539,379
2019-06-11	98.00	100.00	96.50	96.50	242,902
2019-06-10	99.00	100.00	100.00	96.50	390,304
2019-06-07	98.00	99.50	95.50	99.00	471,331
2019-06-06	102.00	102.00	98.50	98.50	242,848
2019-06-05	105.50	106.00	99.00	102.00	343,240
2019-06-04	108.00	108.50	105.50	106.00	442,811
2019-06-03	105.50	107.00	107.00	108.00	384,822
2019-05-31	100.00	105.50	98.50	101.50	393,428
2019-05-30	97.00	101.50	97.00	101.50	364,388
2019-05-29	96.50	101.00	101.00	97.00	1,003,751
2019-05-28	102.50	102.50	95.50	96.50	1,154,812
2019-05-24	101.00	104.00	100.00	103.50	316,743
2019-05-23	100.50	102.50	98.50	101.00	1,175,697
2019-05-22	108.00	99.00	99.00	99.50	720,911
2019-05-21	107.00	107.00	107.00	108.00	304,205
2019-05-20	106.50	107.50	105.00	107.00	432,492
2019-05-17	106.00	108.00	108.00	106.50	334,293
2019-05-16	108.00	106.00	106.00	106.00	713,157
2019-05-15	111.00	112.50	106.50	108.00	432,363
2019-05-14	110.00	111.00	111.00	110.50	791,551
2019-05-13	116.00	116.00	108.00	110.00	948,727
2019-05-10	109.00	117.00	110.00	116.00	473,914
2019-05-09	116.50	111.00	109.00	109.00	431,044
2019-05-08	116.00	117.00	112.00	114.00	651,942
2019-05-07	120.00	120.00	114.50	116.00	817,485

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