VVO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-07-25	149.40	149.40	149.40	149.40	282,836
2022-07-22	150.80	151.60	149.40	149.40	10,321,049
2022-07-21	151.00	151.20	150.00	150.60	2,114,610
2022-07-20	150.80	151.40	149.40	150.80	481,092
2022-07-19	152.40	152.40	149.00	151.00	22,998,143
2022-07-18	153.00	153.00	150.00	151.00	558,143
2022-07-15	152.60	152.80	151.80	152.80	391,561
2022-07-14	152.00	154.00	152.00	152.40	918,503
2022-07-13	151.60	152.80	150.40	151.20	1,764,176
2022-07-12	152.20	152.80	151.40	151.40	37,062,844
2022-07-11	149.00	152.40	149.00	151.80	4,110,175
2022-07-08	151.20	151.60	149.80	150.00	1,506,094
2022-07-07	150.40	150.40	149.00	149.00	220,056
2022-07-06	146.60	149.20	146.60	148.00	648,318
2022-07-05	146.40	147.80	146.00	147.80	1,998,670
2022-07-04	145.40	146.60	145.40	145.60	278,563
2022-07-01	147.40	148.40	145.00	148.40	1,758,070
2022-06-30	145.80	146.40	145.60	146.00	302,774
2022-06-29	145.00	147.00	144.40	147.00	290,194
2022-06-28	142.40	145.40	142.40	145.40	1,822,394
2022-06-27	142.80	143.40	142.80	143.40	260,171
2022-06-24	141.80	143.40	140.80	141.80	1,815,001
2022-06-23	143.40	143.60	141.80	142.80	368,428
2022-06-22	142.00	144.00	142.00	143.20	6,449,825
2022-06-21	142.40	143.80	142.20	143.40	4,634,703
2022-06-20	142.00	143.60	142.00	143.00	3,679,788
2022-06-17	143.40	143.40	141.60	143.40	1,515,463
2022-06-16	145.00	146.40	141.80	142.20	5,635,136
2022-06-15	145.60	145.60	143.60	144.40	1,629,559
2022-06-14	144.00	145.60	142.40	144.80	11,671,527
2022-06-13	141.60	144.40	141.60	144.00	4,848,439
2022-06-10	140.40	143.80	140.40	143.00	2,674,727
2022-06-09	140.20	140.80	140.20	140.40	213,389
2022-06-08	140.20	141.20	140.00	140.00	482,725
2022-06-07	140.80	141.20	140.00	140.20	5,254,368
2022-06-06	140.60	140.60	140.00	140.40	303,497
2022-06-03	140.20	140.20	140.20	140.20	0
2022-06-02	140.20	140.20	140.20	140.20	0
2022-06-01	144.00	144.00	139.40	140.20	6,754,824
2022-05-31	138.80	141.40	138.80	139.80	3,093,129
2022-05-30	147.40	147.40	140.00	143.00	366,297
2022-05-27	139.60	141.60	136.60	140.20	2,353,945
2022-05-26	141.80	141.80	138.40	139.80	639,508
2022-05-25	143.20	143.40	142.60	142.60	122,263
2022-05-24	140.00	143.80	140.00	143.00	4,657,565
2022-05-23	143.00	143.00	141.80	143.00	268,818
2022-05-20	140.40	144.20	140.40	142.60	2,059,454
2022-05-19	145.00	146.80	142.00	142.00	1,061,279
2022-05-18	144.80	145.40	144.00	145.20	716,777
2022-05-17	145.20	145.20	143.40	144.00	38,765,743
2022-05-16	147.00	147.00	146.20	146.20	110,371
2022-05-13	147.00	147.80	146.40	147.20	457,212
2022-05-12	143.60	149.40	143.00	146.40	3,075,043
2022-05-11	147.00	147.80	146.00	147.80	1,664,406
2022-05-10	147.80	149.00	146.40	149.00	346,464
2022-05-09	146.40	148.80	146.20	147.00	2,588,331
2022-05-06	148.20	148.20	145.80	145.80	2,127,373
2022-05-05	145.00	147.20	144.60	146.40	510,900
2022-05-04	146.00	146.00	144.60	144.60	683,999
2022-05-03	146.40	146.40	144.40	144.60	3,223,937
2022-05-02	144.80	144.80	144.80	144.80	0
2022-04-29	146.60	146.60	143.80	144.80	4,879,024
2022-04-28	146.60	146.60	145.20	145.20	4,101,578
2022-04-27	144.20	145.20	143.80	145.20	426,828
2022-04-26	143.00	143.80	142.40	143.80	1,783,533
2022-04-25	141.40	143.60	141.40	143.60	5,980,681
2022-04-22	139.40	142.60	139.40	142.60	13,893,118
2022-04-21	139.00	139.40	138.80	138.80	3,861,144
2022-04-20	139.00	139.40	138.60	138.60	1,412,346
2022-04-19	138.80	139.40	138.60	139.00	492,166
2022-04-18	138.80	138.80	138.80	138.80	0
2022-04-15	138.80	138.80	138.80	138.80	0
2022-04-14	142.00	142.00	138.40	138.80	612,729
2022-04-13	138.60	140.20	138.60	139.40	390,963
2022-04-12	138.00	138.80	138.00	138.80	431,892
2022-04-11	138.80	139.00	138.20	138.80	7,768,534
2022-04-08	138.40	139.00	138.00	139.00	427,050
2022-04-07	137.60	138.20	137.20	138.00	4,605,335
2022-04-06	137.40	138.20	136.80	137.60	5,405,338
2022-04-05	136.80	138.40	136.60	137.60	2,093,763
2022-04-04	137.40	137.40	136.80	137.20	331,766
2022-04-01	136.60	137.40	136.20	137.20	803,419
2022-03-31	130.40	137.80	130.40	136.60	1,133,407
2022-03-30	135.80	137.40	135.80	137.20	9,227,758
2022-03-29	137.00	138.00	136.80	136.80	5,648,078
2022-03-28	136.40	138.00	136.40	137.40	2,332,797
2022-03-25	136.00	137.00	136.00	136.40	4,241,555
2022-03-24	136.60	137.00	136.00	136.40	2,823,474
2022-03-23	135.80	137.00	135.80	136.40	1,415,546
2022-03-22	136.80	136.80	135.60	136.00	2,943,373
2022-03-21	137.00	137.00	136.00	136.00	761,162
2022-03-18	136.60	137.60	135.80	137.40	5,269,418
2022-03-17	137.40	138.00	135.60	136.40	2,466,887
2022-03-16	139.00	139.00	137.00	137.40	1,331,997
2022-03-15	137.00	138.40	136.80	138.40	514,241
2022-03-14	136.40	138.40	136.40	137.40	1,190,570
2022-03-11	137.20	137.40	136.20	136.60	1,246,697
2022-03-10	135.40	138.20	135.20	138.20	7,913,468
2022-03-09	137.00	137.00	136.00	136.00	5,629,235
2022-03-08	130.00	137.20	130.00	136.20	2,153,427
2022-03-07	135.40	137.40	132.60	136.60	1,715,596
2022-03-04	135.00	136.80	134.40	136.80	1,794,355
2022-03-03	134.60	135.80	134.40	134.60	1,232,605
2022-03-02	136.00	136.40	134.40	135.00	1,301,036
2022-03-01	135.00	135.80	134.40	135.80	1,563,800
2022-02-28	136.40	136.40	134.40	135.00	8,498,124
2022-02-25	134.00	134.80	133.00	134.40	3,967,187
2022-02-24	131.20	135.20	131.20	134.80	3,279,470
2022-02-23	131.60	132.00	131.20	131.80	1,390,680
2022-02-22	131.80	132.40	130.00	131.20	8,909,930
2022-02-21	132.40	132.40	131.40	131.80	2,778,145
2022-02-18	131.60	132.60	131.40	132.00	322,564
2022-02-17	132.00	132.40	131.80	132.00	3,055,488
2022-02-16	133.60	133.60	131.60	131.80	13,047,370
2022-02-15	133.80	133.80	132.60	133.00	719,159
2022-02-14	132.00	133.60	131.00	133.20	16,870,573
2022-02-11	133.80	133.80	132.00	132.20	917,295
2022-02-10	133.80	133.80	132.40	132.60	1,795,027
2022-02-09	133.40	133.60	132.20	132.20	1,422,899
2022-02-08	132.80	132.80	131.60	132.00	370,632
2022-02-07	133.00	133.00	132.00	132.00	728,177
2022-02-04	132.80	133.00	132.00	132.80	1,064,186
2022-02-03	133.60	134.20	131.60	131.60	7,966,831
2022-02-02	134.00	135.40	133.00	134.00	1,181,720
2022-02-01	134.40	134.40	132.60	134.00	8,242,847
2022-01-31	137.40	137.40	132.20	132.40	1,380,520
2022-01-28	132.00	133.00	131.60	133.00	4,108,132
2022-01-27	131.20	132.80	131.20	132.20	5,398,191
2022-01-26	131.60	131.80	131.20	131.40	2,281,423
2022-01-25	131.60	132.00	131.20	132.00	9,695,840
2022-01-24	131.60	131.80	130.60	131.20	17,321,513
2022-01-21	131.80	132.60	131.00	131.40	51,119,688
2022-01-20	131.00	132.80	130.60	132.80	24,388,040
2022-01-19	130.80	131.80	130.60	130.60	12,863,548
2022-01-18	131.00	131.80	130.60	131.40	31,966,062
2022-01-17	131.00	131.00	130.00	130.80	13,687,025
2022-01-14	130.40	131.80	130.40	130.40	1,982,816
2022-01-13	132.00	132.00	130.20	130.40	8,742,105
2022-01-12	131.60	132.40	131.20	132.00	8,073,475
2022-01-11	134.00	134.00	131.60	131.60	8,061,163
2022-01-10	134.80	134.80	131.40	132.00	6,827,230
2022-01-07	133.80	133.80	131.80	132.60	877,461
2022-01-06	130.80	131.40	129.80	131.40	11,047,001
2022-01-05	131.80	132.40	131.40	131.40	3,142,895
2022-01-04	132.00	133.00	131.20	131.20	5,412,791
2022-01-03	131.80	131.80	131.80	131.80	0
2021-12-31	132.00	132.00	131.40	131.80	1,968,460
2021-12-30	131.40	132.00	131.40	131.80	1,275,152
2021-12-29	131.80	132.20	131.60	131.80	5,522,264
2021-12-28	132.00	132.00	132.00	132.00	0
2021-12-27	132.00	132.00	132.00	132.00	0
2021-12-24	132.20	132.40	131.80	132.00	505,069
2021-12-23	132.40	133.00	131.80	132.00	2,084,076
2021-12-22	132.60	133.20	132.20	132.60	2,071,398
2021-12-21	134.80	134.80	132.80	133.20	883,128
2021-12-20	132.00	134.00	130.40	134.00	1,503,975
2021-12-17	132.80	133.20	132.00	133.00	2,708,712
2021-12-16	136.00	136.00	132.80	132.80	6,121,146
2021-12-15	134.00	134.40	133.40	134.40	3,732,961
2021-12-14	135.60	135.60	133.40	134.00	1,174,691
2021-12-13	132.00	133.40	132.00	133.00	2,557,347
2021-12-10	133.00	133.40	132.20	132.60	2,772,163
2021-12-09	132.20	133.00	132.20	132.40	11,548,430
2021-12-08	131.80	132.80	131.80	132.20	6,535,770
2021-12-07	132.60	133.00	131.80	131.80	4,518,660
2021-12-06	134.80	134.80	131.80	132.60	7,765,987
2021-12-03	132.00	135.60	131.40	135.60	3,510,532
2021-12-02	132.00	132.00	131.20	131.40	26,045,814
2021-12-01	132.20	132.20	131.20	131.80	20,886,271
2021-11-30	132.00	132.80	131.20	132.00	37,522,802
2021-11-29	132.20	133.20	131.80	131.80	18,795,041
2021-11-26	131.80	133.00	131.20	132.00	28,341,896
2021-11-25	134.80	134.80	131.80	132.00	58,102,025
2021-11-24	108.40	111.40	107.00	111.40	2,946,293
2021-11-23	109.60	111.00	109.40	109.80	1,908,118
2021-11-22	106.00	111.20	104.60	110.00	10,326,946
2021-11-19	105.00	106.40	103.60	105.40	7,629,459
2021-11-18	108.00	108.00	103.60	104.00	1,629,295
2021-11-17	102.40	105.20	102.40	103.60	565,299
2021-11-16	108.00	108.00	104.80	105.00	762,653
2021-11-15	108.00	108.00	105.40	106.00	879,921
2021-11-12	108.00	108.00	104.60	106.00	1,606,020
2021-11-11	104.60	106.20	104.40	105.20	356,301
2021-11-10	105.60	106.20	104.40	105.40	360,529
2021-11-09	106.00	106.80	104.60	105.40	672,523
2021-11-08	106.00	106.60	105.20	106.00	252,404
2021-11-05	104.00	106.80	104.00	106.00	648,460
2021-11-04	104.00	106.40	104.00	106.00	3,828,951
2021-11-03	105.20	106.40	105.00	105.80	454,772
2021-11-02	107.00	108.00	105.20	106.60	3,471,071
2021-11-01	105.40	106.40	105.40	106.00	333,397
2021-10-29	105.40	106.20	105.40	105.60	597,936
2021-10-28	106.60	106.60	105.60	106.00	325,650
2021-10-27	102.60	107.40	102.60	105.60	682,961
2021-10-26	107.60	108.00	107.00	107.60	1,517,420
2021-10-25	106.20	108.20	105.80	107.00	767,977
2021-10-22	108.00	108.00	106.60	107.00	1,436,716
2021-10-21	103.20	108.00	102.20	106.60	1,946,605
2021-10-20	104.20	104.20	101.60	103.00	1,916,564
2021-10-19	105.80	105.80	101.80	102.20	1,434,449
2021-10-18	102.20	102.80	101.00	102.00	505,127
2021-10-15	101.00	102.60	101.00	102.40	300,333
2021-10-14	101.80	101.80	101.00	101.80	931,004
2021-10-13	104.60	104.60	101.00	101.00	499,385
2021-10-12	101.80	103.00	99.10	102.40	363,458
2021-10-11	104.80	105.00	101.80	102.60	570,260
2021-10-08	107.20	107.20	101.60	103.80	5,071,466
2021-10-07	103.20	104.80	101.20	102.80	4,791,299
2021-10-06	98.80	105.00	97.70	103.60	1,628,872
2021-10-05	102.60	104.00	101.40	102.40	612,311
2021-10-04	105.60	106.80	102.40	102.80	409,128
2021-10-01	105.80	107.40	103.80	104.20	10,165,570
2021-09-30	108.60	109.80	106.60	107.00	531,034
2021-09-29	110.60	110.60	107.80	109.40	366,709
2021-09-28	108.20	108.60	105.80	107.60	656,238
2021-09-27	112.00	112.00	107.00	108.20	464,192
2021-09-24	107.00	108.00	106.40	107.40	748,114
2021-09-23	109.40	109.60	107.00	108.00	231,096
2021-09-22	108.60	109.80	107.40	108.40	437,803
2021-09-21	109.40	109.40	106.60	107.40	45,751
2021-09-20	112.20	112.20	106.60	107.40	360,622
2021-09-17	106.20	112.60	106.20	109.80	10,316,091
2021-09-16	112.40	112.80	111.00	111.00	664,972
2021-09-15	113.60	113.60	109.20	111.40	575,031
2021-09-14	111.80	113.00	110.60	111.20	393,984
2021-09-13	104.60	111.40	104.60	111.00	1,993,787
2021-09-10	105.20	110.80	105.20	109.20	366,369
2021-09-09	111.00	112.20	109.00	110.00	461,742
2021-09-08	117.20	117.20	111.80	111.80	662,552
2021-09-07	114.00	114.00	112.60	114.00	975,517
2021-09-06	113.40	113.80	110.20	113.80	576,411
2021-09-03	108.00	111.60	108.00	110.80	847,552
2021-09-02	109.60	109.60	108.20	109.40	384,530
2021-09-01	103.80	109.80	103.80	108.20	693,655
2021-08-31	110.00	110.00	107.80	108.60	755,660
2021-08-30	108.00	108.00	108.00	108.00	0
2021-08-27	106.20	109.00	106.00	108.00	439,080
2021-08-26	108.60	108.80	107.00	107.40	311,722
2021-08-25	107.00	109.60	107.00	108.40	835,813
2021-08-24	104.20	108.80	103.40	108.60	897,124
2021-08-23	104.60	105.80	102.40	104.40	729,632
2021-08-20	104.80	104.80	102.60	104.00	303,181
2021-08-19	103.80	105.60	103.40	103.60	945,290
2021-08-18	105.60	106.40	104.60	105.20	961,598
2021-08-17	105.40	109.00	103.20	104.40	929,659
2021-08-16	104.00	105.40	103.80	104.60	369,232
2021-08-13	109.60	109.60	103.80	105.80	313,839
2021-08-12	103.00	105.80	103.00	104.80	383,881
2021-08-11	110.00	110.00	105.00	105.80	199,106
2021-08-10	106.00	106.80	104.40	106.40	201,594
2021-08-09	109.80	109.80	105.60	105.60	313,525
2021-08-06	108.20	108.40	104.80	107.20	416,240
2021-08-05	103.80	107.20	103.40	107.00	576,888
2021-08-04	104.00	105.80	103.00	104.80	784,273
2021-08-03	101.00	105.00	100.80	103.80	368,322
2021-08-02	105.60	107.00	104.20	104.20	286,641
2021-07-30	103.00	106.20	103.00	105.00	1,590,425
2021-07-29	104.80	106.00	103.80	105.80	592,812
2021-07-28	104.00	104.80	103.00	104.00	984,868
2021-07-27	106.00	107.80	102.60	103.80	592,110
2021-07-26	104.80	106.00	104.20	105.80	269,678
2021-07-23	106.00	106.00	103.60	104.80	326,768
2021-07-22	102.00	105.80	102.00	104.80	316,680
2021-07-21	103.60	105.00	102.60	103.80	631,547
2021-07-20	103.00	104.00	102.80	104.00	580,804
2021-07-19	103.00	105.00	102.40	103.00	589,955
2021-07-16	103.40	105.40	103.20	103.40	666,124
2021-07-15	102.60	103.80	100.40	103.60	534,502
2021-07-14	103.40	103.40	100.40	101.20	537,209
2021-07-13	100.00	103.00	100.00	102.80	281,003
2021-07-12	99.80	100.80	99.00	100.60	198,167
2021-07-09	100.20	101.20	99.00	100.00	247,764
2021-07-08	100.00	101.20	98.10	99.30	461,351
2021-07-07	99.20	101.20	99.10	100.20	299,554
2021-07-06	97.70	102.00	95.70	100.40	371,288
2021-07-05	100.00	102.20	97.50	101.60	607,885
2021-07-02	100.00	100.00	97.40	98.00	908,782
2021-07-01	98.30	98.30	95.60	97.00	495,710
2021-06-30	99.80	99.80	96.40	96.40	436,666
2021-06-29	98.00	98.50	98.00	98.30	527,954
2021-06-28	99.70	99.70	98.00	98.10	514,177
2021-06-25	98.10	98.90	96.80	98.40	341,465
2021-06-24	98.30	98.90	96.00	96.90	638,935
2021-06-23	99.30	99.50	98.00	98.30	404,126
2021-06-22	99.70	99.70	97.70	98.70	796,886
2021-06-21	94.80	99.50	94.80	99.50	589,453
2021-06-18	99.30	101.40	98.90	99.50	579,367
2021-06-17	99.10	101.20	99.10	99.80	578,719
2021-06-16	102.80	103.80	98.90	100.00	616,083
2021-06-15	100.00	101.80	99.90	100.80	1,204,532
2021-06-14	103.00	103.40	101.60	102.00	535,684
2021-06-11	101.80	103.40	100.60	101.20	1,217,074
2021-06-10	102.40	104.00	102.40	103.20	224,474
2021-06-09	105.20	105.80	102.60	104.00	6,774,384
2021-06-08	105.80	106.00	102.20	103.20	442,866
2021-06-07	104.60	106.00	104.20	105.40	347,100
2021-06-04	104.00	105.80	103.00	105.20	334,111
2021-06-03	106.20	108.00	103.60	103.60	408,927
2021-06-02	104.00	105.80	103.40	105.20	866,133
2021-06-01	101.60	104.40	101.60	104.00	1,089,632
2021-05-28	100.60	103.60	100.60	102.00	972,348
2021-05-27	103.00	104.00	102.20	102.60	1,237,520
2021-05-26	103.80	105.80	103.80	105.00	342,657
2021-05-25	105.80	106.00	103.60	104.60	879,133
2021-05-24	108.00	108.60	104.00	105.60	426,203
2021-05-21	104.20	106.40	104.20	105.80	1,905,765
2021-05-20	107.60	109.40	103.00	105.00	2,535,515
2021-05-19	108.00	108.80	105.20	106.60	1,025,402
2021-05-18	108.20	109.60	105.20	109.00	2,678,193
2021-05-17	108.00	108.60	105.60	107.20	487,701
2021-05-14	104.80	107.40	104.40	106.00	482,986
2021-05-13	104.20	106.40	102.60	105.20	831,860
2021-05-12	105.00	109.00	104.80	105.00	1,316,762
2021-05-11	101.80	108.40	101.80	108.20	875,434
2021-05-10	106.00	107.80	103.40	106.80	843,052
2021-05-07	103.60	106.20	103.60	105.80	1,150,070
2021-05-06	102.40	104.40	101.80	103.60	563,947
2021-05-05	102.40	103.80	101.60	102.60	893,238
2021-05-04	102.00	102.60	99.30	102.60	2,807,028
2021-04-30	102.60	102.60	99.30	100.00	392,269
2021-04-29	100.80	103.40	98.40	101.20	371,373
2021-04-28	102.60	104.80	100.40	100.40	180,694
2021-04-27	102.40	104.40	101.60	102.00	1,814,300
2021-04-26	101.00	102.60	101.00	102.60	1,180,507
2021-04-23	103.00	103.00	100.80	102.40	183,685
2021-04-22	101.00	102.00	100.80	102.00	96,799
2021-04-21	99.10	101.40	99.10	100.80	738,110
2021-04-20	101.80	101.80	100.00	101.00	365,003
2021-04-19	100.00	102.40	99.00	100.40	1,448,113
2021-04-16	99.00	103.60	99.00	101.00	418,012
2021-04-15	104.00	104.00	101.00	101.80	407,835
2021-04-14	103.00	103.00	101.00	101.20	1,788,931
2021-04-13	99.00	103.40	99.00	101.40	390,084
2021-04-12	100.00	103.00	100.00	102.80	359,197
2021-04-09	104.80	104.80	99.60	101.80	3,911,660
2021-04-08	99.00	100.20	98.70	100.20	440,279
2021-04-07	94.80	99.00	94.80	99.00	494,034
2021-04-06	98.00	98.00	97.20	97.40	548,531
2021-04-01	95.50	99.30	93.90	97.00	799,778
2021-03-31	95.60	100.60	94.20	97.00	646,976
2021-03-30	98.10	98.50	95.90	96.90	359,138
2021-03-29	91.90	97.90	91.90	96.10	2,413,667
2021-03-26	94.30	96.60	93.80	96.00	540,767
2021-03-25	93.00	94.60	92.10	94.30	377,293
2021-03-24	92.10	94.30	88.30	92.10	730,476
2021-03-23	94.10	94.90	92.50	92.60	307,459
2021-03-22	94.30	94.70	93.70	94.10	336,148
2021-03-19	92.50	94.80	92.50	94.30	1,396,651
2021-03-18	92.80	94.40	92.80	93.50	447,157
2021-03-17	95.00	95.00	92.50	93.00	434,947
2021-03-16	95.00	95.00	92.10	93.50	441,725
2021-03-15	92.10	93.30	92.00	92.30	1,557,926
2021-03-12	95.00	95.00	91.80	92.10	410,234
2021-03-11	95.00	95.00	92.40	92.70	920,991
2021-03-10	92.10	94.50	92.10	94.40	10,747,040
2021-03-09	94.00	94.60	93.00	93.00	990,517
2021-03-08	94.00	94.00	92.20	93.00	2,475,095
2021-03-05	95.00	95.00	91.00	92.80	2,435,968
2021-03-04	94.80	94.80	90.30	91.90	942,922
2021-03-03	90.10	93.20	88.00	90.50	2,758,242
2021-03-02	92.70	92.70	88.10	89.50	1,948,358
2021-03-01	91.50	91.50	87.90	88.50	2,421,413
2021-02-26	87.50	89.10	87.40	87.40	3,146,559
2021-02-25	93.70	93.70	88.20	89.50	4,006,985
2021-02-24	93.10	93.10	89.00	89.50	585,225
2021-02-23	90.00	93.00	89.20	92.00	5,201,933
2021-02-22	93.10	93.10	88.40	89.00	1,294,473
2021-02-19	88.10	89.40	87.60	89.40	5,938,145
2021-02-18	89.00	90.40	87.60	89.60	3,295,972
2021-02-17	86.00	88.50	83.20	87.30	3,482,790
2021-02-16	85.90	86.10	84.50	85.90	2,015,361
2021-02-15	86.00	86.00	81.80	84.70	3,037,109
2021-02-12	81.90	86.30	80.00	82.70	4,329,807
2021-02-11	79.00	79.00	76.30	78.20	2,260,247
2021-02-10	80.60	80.60	77.60	77.60	258,932
2021-02-09	83.00	83.00	77.30	78.90	3,816,245
2021-02-08	79.70	79.70	77.50	79.00	934,459
2021-02-05	78.60	79.50	77.50	78.90	892,421
2021-02-04	76.10	79.90	76.10	78.40	1,143,603
2021-02-03	82.70	82.70	78.30	79.90	383,069
2021-02-02	78.30	79.50	78.30	79.00	1,652,915
2021-02-01	81.00	81.00	75.20	78.80	333,465
2021-01-29	76.90	78.00	75.60	77.50	512,141
2021-01-28	78.70	79.60	76.80	78.00	1,030,024
2021-01-27	78.80	79.20	75.80	79.20	1,057,864
2021-01-26	81.10	82.40	75.10	78.30	434,439
2021-01-25	82.20	82.20	77.70	78.10	356,293
2021-01-22	77.50	82.20	77.50	78.50	437,892
2021-01-21	80.60	81.90	80.30	80.30	296,481
2021-01-20	79.50	83.00	79.50	82.00	445,516
2021-01-19	84.60	84.60	79.30	80.60	229,205
2021-01-18	84.20	84.20	80.10	81.00	222,216
2021-01-15	80.80	81.30	79.60	80.80	310,052
2021-01-14	82.50	82.50	78.40	82.10	454,875
2021-01-13	86.40	86.80	81.70	82.50	484,939
2021-01-12	86.50	86.50	84.60	84.70	173,332
2021-01-11	85.20	87.30	84.10	84.80	943,370
2021-01-08	85.50	86.00	83.10	84.10	229,104
2021-01-07	86.00	86.00	84.10	85.00	367,449
2021-01-06	89.00	89.00	82.40	86.00	544,241
2021-01-05	78.90	85.30	76.60	85.00	446,061
2021-01-04	86.00	87.70	83.00	84.50	248,953
2020-12-31	83.20	86.30	83.20	85.00	345,839
2020-12-30	81.80	88.80	81.80	87.20	622,837
2020-12-29	86.00	86.20	85.20	85.60	873,670
2020-12-24	88.60	89.30	83.90	84.80	147,468
2020-12-23	80.60	85.70	80.60	85.00	500,991
2020-12-22	78.80	85.10	78.80	84.00	322,651
2020-12-21	80.20	84.90	77.20	80.00	604,989
2020-12-18	84.70	86.70	81.00	82.60	870,296
2020-12-17	88.10	88.30	81.60	82.60	544,212
2020-12-16	87.20	87.70	84.10	85.00	1,203,231
2020-12-15	88.20	88.20	85.10	85.80	849,565
2020-12-14	86.70	86.90	83.00	85.30	474,365
2020-12-11	80.00	84.70	78.60	83.00	460,413
2020-12-10	82.00	83.00	80.00	81.50	4,965,898
2020-12-09	88.60	88.60	82.00	82.00	589,557
2020-12-08	83.30	85.70	82.60	84.20	1,395,729
2020-12-07	89.90	89.90	83.40	84.20	386,258
2020-12-04	82.90	88.00	82.90	86.50	438,980
2020-12-03	91.10	91.10	84.50	87.00	441,270
2020-12-02	87.00	89.60	84.30	87.00	1,243,713
2020-12-01	88.60	88.60	84.70	87.00	687,307
2020-11-30	87.40	88.00	82.60	84.60	878,596
2020-11-27	87.00	87.00	80.30	85.50	793,259
2020-11-26	82.00	84.00	80.90	84.00	300,028
2020-11-25	90.60	90.60	82.40	83.50	648,563
2020-11-24	88.00	88.10	85.60	87.00	441,651
2020-11-23	86.70	89.30	86.20	87.60	690,388
2020-11-20	85.00	89.70	82.90	85.70	680,295
2020-11-19	93.70	93.70	87.60	88.70	379,823
2020-11-18	97.00	97.00	93.50	94.50	473,846
2020-11-17	96.00	97.00	93.30	97.00	4,044,601
2020-11-16	95.00	95.70	90.90	94.00	334,157
2020-11-13	92.90	95.00	92.10	93.10	1,158,733
2020-11-12	95.00	96.30	92.50	93.80	711,195
2020-11-11	89.50	101.80	89.30	93.70	3,037,753
2020-11-10	91.00	91.00	90.00	90.40	2,390,333
2020-11-09	78.00	93.50	78.00	89.40	858,866
2020-11-06	79.30	84.30	79.30	81.80	199,072
2020-11-05	80.60	84.50	75.90	81.70	1,581,293
2020-11-04	76.00	77.30	75.30	77.10	561,061
2020-11-03	76.00	77.60	75.90	76.50	160,699
2020-11-02	77.80	77.80	73.00	76.00	334,660
2020-10-30	75.10	77.80	72.30	75.60	743,595
2020-10-29	72.70	73.00	70.30	71.70	332,593
2020-10-28	72.00	74.10	71.60	72.90	423,851
2020-10-27	76.00	76.00	73.10	74.00	574,294
2020-10-26	75.30	77.10	75.20	76.00	650,476
2020-10-23	76.90	77.80	74.00	76.30	1,008,641
2020-10-22	73.00	74.10	72.40	74.00	652,468
2020-10-21	73.30	75.40	72.10	73.10	408,955
2020-10-20	75.20	75.20	73.20	74.00	138,756
2020-10-16	78.20	78.50	75.30	76.50	1,481,616
2020-10-15	72.90	75.60	72.50	75.60	270,561
2020-10-14	75.50	75.70	73.50	73.60	1,683,296
2020-10-13	75.20	75.40	71.70	74.40	220,353
2020-10-12	74.60	76.60	74.40	75.10	198,537
2020-10-09	75.80	77.60	74.50	75.30	830,002
2020-10-08	75.10	76.70	75.00	75.50	367,472
2020-10-07	77.00	78.20	74.10	75.00	5,399,075
2020-10-06	74.70	77.00	74.70	77.00	319,553
2020-10-05	76.10	78.00	74.80	74.90	233,389
2020-10-02	74.00	77.10	74.00	75.50	247,882
2020-10-01	75.00	76.50	73.30	74.70	65,136
2020-09-30	73.20	76.70	72.50	75.00	600,762
2020-09-29	74.60	75.70	73.80	75.00	130,075
2020-09-28	72.00	76.20	70.50	75.00	19,360,428
2020-09-25	72.90	72.90	70.00	72.00	1,266,948
2020-09-24	67.30	72.00	67.30	72.00	1,335,701
2020-09-23	70.00	70.00	67.20	68.30	2,726,514
2020-09-22	68.00	70.70	65.30	67.50	15,400,075
2020-09-21	71.00	74.40	65.20	68.80	1,555,793
2020-09-18	76.70	76.70	71.50	71.50	1,382,349
2020-09-17	70.10	74.90	70.10	74.60	1,380,356
2020-09-16	73.00	76.00	71.00	74.30	194,576
2020-09-15	76.90	77.90	71.90	72.20	703,155
2020-09-14	75.30	75.30	72.30	73.50	132,296
2020-09-11	73.00	76.50	70.80	75.30	431,262
2020-09-10	79.00	79.00	72.00	73.10	69,331
2020-09-09	73.90	74.50	71.70	73.10	244,360
2020-09-08	74.20	77.40	72.20	73.85	105,277
2020-09-07	76.00	76.00	73.10	71.95	291,585
2020-09-04	77.80	77.80	72.60	74.40	211,086
2020-09-03	73.90	76.00	72.90	74.50	844,241
2020-09-02	75.70	75.90	74.10	74.50	358,884
2020-09-01	76.00	76.00	72.90	75.45	1,527,631
2020-08-28	74.10	76.00	72.00	75.45	103,161
2020-08-27	76.30	76.30	73.00	73.60	1,240,115
2020-08-26	75.40	76.10	72.00	72.85	210,863
2020-08-25	72.00	74.90	72.00	72.95	119,615
2020-08-24	73.80	75.80	72.20	73.10	71,702
2020-08-21	73.50	75.40	70.70	72.80	865,737
2020-08-20	66.80	77.90	66.80	74.75	80,895
2020-08-19	74.20	74.80	69.70	72.80	130,362
2020-08-18	72.90	75.90	72.90	74.35	163,913
2020-08-17	72.50	77.00	72.50	74.85	236,466
2020-08-14	75.90	76.10	72.50	74.60	81,942
2020-08-13	75.60	79.80	75.10	75.65	172,751
2020-08-12	79.10	80.20	74.60	75.70	222,692
2020-08-11	83.90	84.80	77.00	79.25	369,273
2020-08-10	72.70	80.60	72.70	77.85	154,028
2020-08-07	75.00	77.90	74.70	76.20	53,147
2020-08-06	73.50	78.20	72.50	76.95	149,135
2020-08-05	74.80	78.40	74.80	76.30	463,680
2020-08-04	76.00	76.70	72.30	75.65	144,852
2020-08-03	70.30	73.90	69.50	72.50	617,677
2020-07-31	71.50	72.90	70.00	72.45	96,388
2020-07-30	71.60	71.70	67.10	71.45	210,677
2020-07-29	75.60	75.60	68.80	71.45	469,460
2020-07-28	73.00	77.10	73.00	74.90	292,528
2020-07-27	78.30	78.50	73.80	75.35	195,636
2020-07-24	71.70	77.70	69.10	76.10	193,760
2020-07-23	73.60	74.70	73.30	73.85	178,880
2020-07-22	75.50	75.70	73.70	74.90	428,856
2020-07-21	78.20	78.20	73.30	75.90	374,514
2020-07-20	75.40	77.30	74.70	76.90	42,601
2020-07-17	75.30	78.90	73.60	76.90	239,941
2020-07-16	76.20	77.70	75.40	77.55	1,198,292
2020-07-15	80.50	80.50	76.00	78.60	153,551
2020-07-14	76.90	78.50	74.00	79.15	232,170
2020-07-13	78.00	78.00	74.70	75.55	208,878
2020-07-10	75.00	78.00	75.00	76.45	168,567
2020-07-09	78.50	78.50	75.10	75.30	492,699
2020-07-08	77.70	77.70	75.00	77.60	911,088
2020-07-07	78.90	80.30	78.10	78.45	435,760
2020-07-06	81.50	82.50	76.70	78.55	202,679
2020-07-03	83.70	83.70	76.10	77.45	133,170
2020-07-02	76.50	83.70	76.50	80.15	170,064
2020-07-01	81.00	83.10	79.50	80.40	207,898
2020-06-30	81.10	82.50	78.90	83.80	492,402
2020-06-29	83.80	86.30	81.00	82.40	102,994
2020-06-26	84.50	84.50	81.10	84.95	1,222,723
2020-06-25	84.50	85.30	82.00	85.50	429,635
2020-06-24	87.00	87.20	84.60	85.30	816,366
2020-06-23	86.00	87.50	84.70	85.30	711,212
2020-06-22	85.30	89.00	84.50	85.80	162,294
2020-06-19	84.00	88.50	84.00	85.40	442,924
2020-06-18	88.10	92.10	85.00	85.40	507,314
2020-06-17	95.10	95.30	90.00	92.20	499,411
2020-06-16	91.00	92.50	89.50	92.20	455,266
2020-06-15	94.30	94.90	89.00	92.65	512,030
2020-06-12	89.10	92.00	86.00	91.15	703,128
2020-06-11	90.00	91.20	87.40	88.95	454,830
2020-06-10	91.00	92.90	90.10	92.20	740,284
2020-06-09	92.00	93.00	83.40	91.65	677,591
2020-06-08	90.00	96.70	90.00	90.75	510,281
2020-06-05	91.60	92.40	88.40	90.75	267,312
2020-06-04	86.70	92.10	85.00	88.55	217,646
2020-06-03	81.40	93.30	80.00	86.05	1,939,200
2020-06-02	75.10	85.40	75.10	80.90	237,045
2020-06-01	77.10	80.20	76.60	78.65	457,564
2020-05-29	79.50	79.50	76.00	77.10	127,237
2020-05-28	74.00	78.90	74.00	77.10	308,775
2020-05-27	77.00	77.10	74.00	74.20	320,475
2020-05-26	77.10	78.30	73.50	74.20	109,952
2020-05-22	73.10	76.40	73.00	73.30	138,758
2020-05-21	70.30	77.70	70.30	73.30	116,076
2020-05-20	72.10	74.50	68.80	73.45	1,533,682
2020-05-19	75.90	76.00	72.40	73.30	215,260
2020-05-18	72.00	77.00	72.00	75.35	77,649
2020-05-15	72.60	78.10	71.10	72.35	1,259,613
2020-05-14	79.10	79.10	72.10	72.80	822,141
2020-05-13	78.50	81.20	77.00	78.05	304,988
2020-05-12	82.00	82.60	78.80	79.40	205,734
2020-05-11	77.10	86.10	76.10	80.50	152,275
2020-05-07	77.80	80.20	74.70	77.25	310,753
2020-05-06	77.90	78.00	73.60	75.80	216,479
2020-05-05	79.80	82.00	76.50	77.05	221,851
2020-05-04	72.90	76.60	72.10	76.50	111,320
2020-05-01	75.60	81.40	69.10	76.45	300,134
2020-04-30	81.00	88.80	75.30	80.20	378,922
2020-04-29	75.00	81.00	74.30	80.20	579,568
2020-04-28	70.00	73.70	69.00	69.70	212,992
2020-04-27	67.10	73.00	67.10	69.70	213,931
2020-04-24	68.20	76.90	67.60	70.75	506,068
2020-04-23	69.90	73.90	68.70	72.80	400,407
2020-04-22	65.00	73.60	65.00	71.25	87,552
2020-04-21	76.40	76.40	65.40	71.25	160,384
2020-04-20	74.30	76.90	69.40	74.55	127,400
2020-04-17	72.50	73.50	70.60	71.40	271,942
2020-04-16	72.50	78.30	70.00	74.20	215,539
2020-04-15	76.50	77.60	72.90	74.55	371,817
2020-04-14	78.70	78.70	71.60	83.05	339,040
2020-04-09	75.40	78.70	70.00	83.05	802,689
2020-04-08	73.50	85.50	73.50	79.90	381,417
2020-04-07	67.60	80.80	62.60	67.30	438,239
2020-04-06	67.00	68.00	64.30	67.25	77,326
2020-04-03	64.50	71.80	64.00	64.50	61,845
2020-04-03	64.50	71.80	62.80	67.25	230,860
2020-04-02	68.00	70.10	64.10	64.50	119,893
2020-04-02	68.00	70.10	64.90	66.50	45,993
2020-04-01	65.80	69.90	64.10	65.00	404,305
2020-04-01	65.80	69.90	64.10	67.65	171,373
2020-03-31	69.30	71.80	66.00	67.70	169,194
2020-03-30	68.00	71.10	65.00	68.65	309,540
2020-03-27	70.50	72.40	68.00	71.80	363,733
2020-03-26	74.90	74.90	67.40	71.80	512,697
2020-03-25	71.40	75.20	66.20	73.25	57,365
2020-03-24	69.50	72.70	69.30	67.90	99,951
2020-03-23	72.50	77.70	66.10	76.10	181,603
2020-03-20	69.90	78.30	69.90	68.65	155,586
2020-03-19	71.80	78.50	67.20	68.30	191,779
2020-03-18	76.20	80.30	71.30	82.15	21,825
2020-03-17	92.10	99.80	79.90	86.95	164,933
2020-03-16	85.00	94.20	72.20	86.50	102,735
2020-03-13	93.60	104.20	90.90	91.40	69,896
2020-03-12	89.60	91.90	84.70	92.90	81,727
2020-03-11	92.00	101.00	92.00	95.70	202,528
2020-03-10	98.20	107.40	98.10	99.80	69,835
2020-03-09	99.80	100.00	94.80	99.45	70,283
2020-03-06	97.80	104.00	94.50	99.45	166,639
2020-03-05	102.20	104.60	100.40	101.30	100,927
2020-03-04	102.00	104.20	96.20	103.70	154,715
2020-03-03	100.60	105.00	98.50	95.85	91,339
2020-03-02	100.00	105.20	92.20	102.40	153,098
2020-02-28	99.00	103.40	99.00	103.20	160,031
2020-02-27	106.40	107.80	99.40	105.10	657,512
2020-02-26	106.80	111.20	100.40	104.40	61,953
2020-02-25	110.00	110.00	99.00	105.10	126,917
2020-02-24	110.60	110.60	105.00	109.60	66,205
2020-02-21	112.00	112.00	107.20	109.60	98,660
2020-02-20	112.80	113.00	108.60	109.30	40,167
2020-02-19	114.20	114.20	106.80	111.00	88,300
2020-02-18	112.80	115.60	109.40	110.50	157,650
2020-02-17	112.40	114.40	108.20	110.50	135,721
2020-02-14	110.00	112.80	107.60	109.60	120,277
2020-02-13	114.60	114.60	107.40	109.40	149,454
2020-02-12	116.60	116.60	110.40	111.30	108,214
2020-02-11	114.80	114.80	105.20	113.70	284,903
2020-02-10	115.60	116.80	110.20	114.00	133,552
2020-02-07	117.80	119.00	108.40	112.50	227,231
2020-02-06	115.60	116.40	111.00	112.50	187,349
2020-02-05	113.80	113.80	105.60	109.80	162,694
2020-02-04	112.80	114.40	108.00	111.90	144,292
2020-02-03	116.20	116.20	104.20	106.50	257,349
2020-01-31	118.00	119.00	113.00	114.70	73,361
2020-01-30	115.80	117.00	110.60	114.70	115,268
2020-01-29	119.00	119.60	113.00	114.90	141,401
2020-01-28	117.60	117.60	111.60	114.30	215,582
2020-01-27	120.20	120.20	112.60	114.70	289,537
2020-01-24	118.60	118.60	111.20	115.10	128,040
2020-01-23	119.00	119.80	113.40	114.20	100,753
2020-01-22	117.00	118.00	111.80	115.80	89,225
2020-01-21	114.00	118.00	114.00	116.00	37,063
2020-01-20	120.00	120.00	115.20	117.50	170,102
2020-01-17	112.20	122.20	112.20	118.10	149,359
2020-01-16	118.80	118.80	112.20	116.50	210,420
2020-01-15	118.60	119.60	116.20	117.40	282,677
2020-01-14	119.20	124.00	118.40	120.50	228,350
2020-01-13	121.80	122.60	118.60	121.40	156,698
2020-01-10	121.40	123.80	118.80	121.40	387,372
2020-01-09	119.80	119.80	117.00	117.80	89,048
2020-01-08	120.00	123.40	115.60	118.90	412,526
2020-01-07	117.20	121.00	116.40	116.80	125,983
2020-01-06	123.80	123.80	118.00	119.60	145,673
2020-01-03	124.80	124.80	116.40	121.10	230,631
2020-01-02	128.00	128.00	121.20	125.00	146,620
2019-12-31	121.00	126.00	120.60	124.70	32,788
2019-12-30	117.20	126.60	117.20	124.20	82,048
2019-12-27	123.00	125.80	119.00	123.40	195,285
2019-12-24	117.80	123.60	117.80	122.20	152,786
2019-12-23	123.20	124.80	121.00	122.00	171,739
2019-12-20	121.60	125.80	120.60	121.60	390,777
2019-12-19	118.00	127.60	118.00	126.10	283,137
2019-12-18	131.00	131.00	118.40	123.00	439,795
2019-12-17	126.00	128.00	120.20	126.10	409,136
2019-12-16	129.40	131.20	125.00	128.60	367,839
2019-12-13	122.80	129.80	115.00	126.80	851,037
2019-12-12	119.80	120.60	115.00	118.60	167,484
2019-12-11	114.60	122.00	111.20	115.00	306,210
2019-12-10	122.80	122.80	115.00	117.20	123,392
2019-12-09	121.60	121.60	115.00	118.30	713,646
2019-12-06	121.20	121.20	115.00	117.30	67,885
2019-12-05	118.00	122.60	115.00	118.70	86,035
2019-12-04	115.80	121.40	115.20	118.70	219,661
2019-12-03	113.00	119.80	113.00	115.90	2,015,928
2019-12-02	117.80	122.20	115.20	117.50	627,081
2019-11-29	120.80	120.80	115.60	117.40	218,719
2019-11-28	115.00	122.80	115.00	120.60	168,354
2019-11-27	118.80	121.80	118.80	120.50	334,029
2019-11-26	115.00	122.00	115.00	119.40	375,376
2019-11-25	121.80	122.40	119.40	120.30	485,593
2019-11-22	118.20	124.00	118.20	123.80	117,018
2019-11-21	120.20	123.40	118.80	121.50	572,877
2019-11-20	119.00	125.20	119.00	122.90	185,028
2019-11-19	129.60	129.80	120.80	123.80	62,914
2019-11-18	120.20	124.80	120.20	124.00	445,592
2019-11-15	122.60	124.80	120.20	121.90	199,682
2019-11-14	124.00	127.00	121.80	122.10	4,635,882
2019-11-13	122.20	125.00	121.80	123.90	48,318
2019-11-12	128.20	128.20	122.40	122.90	410,732
2019-11-11	121.20	127.40	121.20	124.20	94,897
2019-11-08	126.00	127.80	124.60	125.10	32,395
2019-11-07	124.60	128.80	123.20	126.80	154,753
2019-11-06	125.20	130.00	123.40	124.60	1,000,214
2019-11-05	129.80	129.80	125.00	128.00	204,450
2019-11-04	129.60	129.60	119.80	125.50	3,779,210
2019-11-01	119.00	126.80	119.00	125.80	252,638
2019-10-31	127.80	127.80	120.80	122.60	110,073
2019-10-30	128.20	128.20	120.40	123.70	485,770
2019-10-29	124.40	129.00	122.00	128.90	120,801
2019-10-28	121.60	130.00	121.60	128.90	328,935
2019-10-25	119.80	124.20	119.60	122.10	266,667
2019-10-24	120.00	120.00	118.80	119.40	151,269
2019-10-23	117.40	122.20	117.40	119.00	319,614
2019-10-22	120.00	120.00	118.40	119.60	517,693
2019-10-21	115.40	121.80	115.40	118.80	319,662
2019-10-18	123.00	125.00	115.40	119.70	3,770,743
2019-10-17	120.20	124.60	118.40	120.00	1,280,227
2019-10-16	127.80	127.80	116.00	124.00	6,028,311
2019-10-15	125.00	129.40	115.40	121.50	140,421
2019-10-14	130.00	130.00	117.60	121.50	183,305
2019-10-11	111.80	127.20	111.80	124.40	272,989
2019-10-10	119.80	119.80	111.60	114.70	44,575
2019-10-09	112.20	119.00	110.60	114.70	56,951
2019-10-08	114.80	117.60	112.00	116.10	87,252
2019-10-07	120.80	120.80	109.80	112.20	58,618
2019-10-04	112.40	120.00	111.40	115.50	47,912
2019-10-03	120.20	124.40	116.80	117.50	82,165
2019-10-02	126.80	126.80	117.40	124.10	55,333
2019-10-01	125.40	126.80	120.40	124.10	360,617
2019-09-30	123.00	128.00	119.80	123.40	70,496
2019-09-27	124.00	126.00	121.80	122.60	80,698
2019-09-26	116.20	125.80	116.20	123.40	92,490
2019-09-25	123.80	126.00	119.20	121.60	737,279
2019-09-24	123.20	131.80	123.20	125.70	76,619
2019-09-23	135.20	135.20	122.20	124.60	155,670
2019-09-20	129.80	136.80	122.20	129.10	290,388
2019-09-19	132.20	132.20	123.00	124.90	227,770
2019-09-18	131.80	131.80	124.60	126.90	91,111
2019-09-17	126.20	133.00	124.00	127.50	79,138
2019-09-16	134.40	134.40	121.80	128.90	188,166
2019-09-13	130.00	130.60	124.00	126.90	201,980
2019-09-12	132.20	132.20	122.00	125.80	73,832
2019-09-11	125.20	128.80	121.40	126.00	140,641
2019-09-10	128.00	128.00	119.20	122.30	184,206
2019-09-09	122.60	123.40	121.00	121.70	81,857
2019-09-06	125.20	125.20	122.20	123.40	72,198
2019-09-05	125.60	131.20	120.80	123.30	281,728
2019-09-04	121.80	130.80	121.00	130.00	237,760
2019-09-03	118.20	125.40	118.00	121.90	65,994
2019-09-02	119.80	120.40	115.60	118.70	148,606
2019-08-30	115.20	123.00	111.00	120.60	154,817
2019-08-29	118.00	118.00	109.80	118.80	603,331
2019-08-28	114.00	120.00	114.00	118.80	87,135
2019-08-27	122.60	122.60	118.00	118.80	46,823
2019-08-23	123.00	123.00	115.40	119.10	47,454
2019-08-22	121.60	121.60	116.20	119.10	48,162
2019-08-21	122.60	122.60	116.00	117.80	64,765
2019-08-20	116.40	120.00	116.00	117.60	31,186
2019-08-19	120.60	122.40	116.20	119.70	79,090
2019-08-16	113.40	123.20	113.40	119.40	149,926
2019-08-15	117.60	120.00	115.00	118.90	146,225
2019-08-14	117.00	117.00	110.00	113.70	3,077,689
2019-08-13	120.60	120.60	117.00	117.30	43,625
2019-08-12	116.00	121.00	113.80	116.30	127,416
2019-08-09	116.00	124.40	116.00	117.20	71,199
2019-08-08	116.60	119.20	112.20	117.50	729,492
2019-08-07	115.20	121.80	112.00	115.10	217,786
2019-08-06	117.00	118.00	112.40	114.30	432,760
2019-08-05	117.00	119.80	111.60	116.70	261,834
2019-08-02	117.20	119.00	114.20	117.30	125,880
2019-08-01	120.00	121.00	115.00	116.80	149,987
2019-07-31	119.40	122.20	119.40	120.40	140,183
2019-07-30	119.00	125.00	118.60	124.10	314,347
2019-07-29	121.60	124.60	118.20	121.00	70,729
2019-07-26	121.00	122.60	121.00	122.30	13,352
2019-07-25	123.80	123.80	118.00	122.70	35,306
2019-07-24	127.00	127.00	118.00	123.30	131,221
2019-07-23	116.60	124.60	116.60	123.00	51,561
2019-07-22	127.60	127.60	122.40	124.10	115,024
2019-07-19	118.40	126.00	118.40	123.00	91,793
2019-07-18	125.40	125.40	120.20	122.90	57,145
2019-07-17	125.60	131.00	121.20	123.40	386,798
2019-07-16	125.20	135.20	121.60	129.20	910,395
2019-07-15	128.80	137.20	127.00	128.10	110,717
2019-07-12	126.80	133.40	125.40	127.50	166,805
2019-07-11	127.40	129.00	124.40	126.30	88,201
2019-07-10	129.40	129.40	119.40	124.50	118,064
2019-07-09	125.00	128.00	121.20	124.50	186,434
2019-07-08	129.40	134.60	118.00	124.40	291,230
2019-07-05	127.00	128.20	124.00	125.60	246,741
2019-07-04	128.00	128.20	119.20	124.10	59,414
2019-07-03	126.00	128.60	120.40	123.90	258,717
2019-07-02	130.00	130.00	126.00	127.70	55,184
2019-07-01	128.60	134.20	125.00	129.50	515,500
2019-06-28	136.80	136.80	127.60	132.40	221,527
2019-06-27	131.00	137.60	126.20	134.10	199,856
2019-06-26	131.00	132.20	118.60	124.70	113,938
2019-06-25	128.60	130.40	117.00	126.90	205,529
2019-06-24	126.80	131.80	126.80	129.90	53,474
2019-06-21	133.20	143.40	127.20	138.20	1,116,134
2019-06-20	138.00	139.60	134.40	138.20	194,881
2019-06-19	138.00	139.00	132.00	138.00	651,970
2019-06-18	139.00	139.00	134.20	135.20	386,209
2019-06-17	141.20	141.80	135.60	137.50	88,072
2019-06-14	130.80	138.40	127.40	137.30	126,590
2019-06-13	137.60	137.60	125.60	127.60	169,902
2019-06-12	138.60	138.60	131.00	132.30	138,366
2019-06-11	139.00	142.80	136.00	138.00	184,249
2019-06-10	138.40	140.20	134.60	138.20	188,858
2019-06-07	136.40	139.00	132.00	137.80	251,791
2019-06-06	133.00	136.40	129.20	132.60	386,948
2019-06-05	136.20	136.20	130.60	132.60	383,504
2019-06-04	134.20	134.20	128.20	132.20	338,741
2019-06-03	132.60	132.60	127.40	129.80	137,517
2019-05-31	119.80	126.40	112.40	116.50	168,897
2019-05-30	114.00	120.00	111.60	116.50	316,703
2019-05-29	116.00	116.00	108.40	113.40	429,046
2019-05-28	112.00	117.80	105.00	117.00	3,599,926
2019-05-24	112.40	114.60	107.80	111.00	1,045,536
2019-05-23	111.60	114.60	107.60	112.30	228,002
2019-05-22	111.60	116.80	109.20	114.90	143,079
2019-05-21	115.00	117.20	111.00	113.40	762,618
2019-05-20	114.60	118.80	112.40	117.30	463,833
2019-05-17	115.00	116.60	110.60	115.30	680,204
2019-05-16	119.60	120.20	115.00	115.80	388,575
2019-05-15	119.80	127.20	119.80	121.70	72,044
2019-05-14	122.20	130.20	119.20	125.40	114,335
2019-05-13	121.00	127.40	121.00	125.10	133,007
2019-05-10	124.20	128.20	123.20	124.30	1,768,701
2019-05-09	124.80	129.00	124.40	125.20	450,383
2019-05-08	124.60	130.00	124.40	126.20	92,506
2019-05-07	122.80	130.40	122.60	129.30	231,848
2019-05-03	123.40	129.40	123.40	128.30	76,781
2019-05-02	131.20	131.60	124.40	128.20	256,761

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874