Theworks.co.uk. Share History

Theworks.co.uk. Share Price history. The following table shows end-of-day data WRKS historical share prices for Theworks.co.uk., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	26.90	26.90	26.90	25.95	4,170
2024-05-15	25.80	26.10	25.80	26.10	34,755
2024-05-14	25.55	25.80	25.55	25.80	0
2024-05-13	25.60	25.60	25.60	25.55	235,207
2024-05-10	25.60	25.85	25.60	25.85	17,632
2024-05-09	24.30	24.30	24.30	25.60	8,286
2024-05-08	25.70	25.70	25.60	25.60	0
2024-05-07	24.40	25.70	24.40	25.70	497
2024-05-06	24.40	24.40	24.40	24.40	0
2024-05-03	24.40	24.40	24.40	24.40	54,245
2024-05-02	27.00	27.00	24.50	24.50	21,784
2024-05-01	24.65	25.75	24.65	25.75	8
2024-04-30	25.00	25.00	25.00	24.65	31,487
2024-04-29	24.65	25.65	24.65	25.65	181,430
2024-04-26	25.75	25.75	24.65	24.65	16,849
2024-04-25	25.60	25.60	24.80	25.75	110,637
2024-04-24	26.75	26.75	26.55	26.55	1,611
2024-04-23	26.80	26.80	26.75	26.75	8,879
2024-04-22	26.80	26.80	26.80	26.80	0
2024-04-19	27.05	27.05	26.80	26.80	67,029
2024-04-18	26.85	27.05	26.85	27.05	165,566
2024-04-17	26.75	26.85	26.75	26.85	224,129
2024-04-16	26.25	26.75	26.25	26.75	222,488
2024-04-15	26.10	26.25	26.10	26.25	1,785
2024-04-12	25.60	27.00	25.60	26.10	222,537
2024-04-11	26.15	26.20	26.15	26.20	8,038
2024-04-10	27.00	27.00	27.00	26.15	66,216
2024-04-09	25.40	25.40	25.40	26.80	3,393
2024-04-08	26.05	26.05	26.05	26.05	66,196
2024-04-05	25.70	25.70	25.70	26.05	94,295
2024-04-04	26.00	26.00	26.00	26.30	147,680
2024-04-03	26.05	26.05	26.05	26.05	39,039
2024-04-02	26.05	26.05	26.05	26.05	150,023
2024-04-01	26.05	26.05	26.05	26.05	0
2024-03-29	26.05	26.05	26.05	26.05	0
2024-03-28	26.05	26.05	26.05	26.05	111,319
2024-03-27	26.05	26.05	26.05	26.05	12,061
2024-03-26	26.90	26.90	26.90	26.05	15,615
2024-03-25	25.10	25.10	25.10	26.00	24,614
2024-03-22	26.25	26.25	26.00	26.00	39,250
2024-03-21	27.00	27.00	25.60	26.25	10,560
2024-03-20	26.30	26.30	26.30	26.30	73,522
2024-03-19	25.00	26.00	23.00	26.20	1,026,069
2024-03-18	25.10	25.10	24.80	25.35	210,497
2024-03-15	25.50	26.05	25.50	26.05	77,500
2024-03-14	25.55	25.55	25.50	25.50	9,292
2024-03-13	26.05	26.05	25.55	25.55	0
2024-03-12	25.50	25.50	25.50	26.05	42,977
2024-03-11	26.05	26.05	26.05	26.05	117,252
2024-03-08	27.20	27.20	26.05	26.05	0
2024-03-07	27.00	27.20	27.00	27.20	37,598
2024-03-06	25.20	26.60	25.20	26.60	29,121
2024-03-05	25.80	25.80	25.80	25.80	23,416
2024-03-04	25.75	25.80	25.75	25.80	75,009
2024-03-01	26.00	26.40	26.00	25.75	58,729
2024-02-29	25.15	25.40	25.15	25.40	0
2024-02-28	25.05	25.15	25.05	25.15	2,006
2024-02-27	25.15	25.15	25.05	25.05	37
2024-02-26	26.00	26.00	26.00	25.15	8,353
2024-02-23	25.25	25.25	25.20	25.20	50,000
2024-02-22	25.15	25.25	25.15	25.25	0
2024-02-21	26.00	26.00	26.00	25.15	27,652
2024-02-20	26.00	26.00	25.00	24.85	95,579
2024-02-19	25.65	25.65	25.65	25.65	57,932
2024-02-16	25.80	26.00	25.80	25.65	233,069
2024-02-15	25.30	25.30	25.00	24.55	32,343
2024-02-14	23.50	26.00	23.50	26.00	613,535
2024-02-13	22.00	22.25	22.00	22.25	32,158
2024-02-12	22.00	22.00	21.40	22.00	192,802
2024-02-09	21.85	21.85	21.80	21.80	100
2024-02-08	21.40	21.50	21.40	21.85	308,740
2024-02-07	22.25	22.25	22.25	22.25	18,903
2024-02-06	22.00	22.00	21.90	22.25	111,366
2024-02-05	22.90	22.90	22.00	22.20	34,445
2024-02-02	22.45	22.55	22.45	22.55	29,227
2024-02-01	22.55	22.55	22.45	22.45	4,602
2024-01-31	22.85	22.85	22.55	22.55	135,616
2024-01-30	22.75	22.85	22.75	22.85	22,209
2024-01-29	22.75	22.75	22.75	22.75	152,489
2024-01-26	21.50	23.40	21.50	22.75	186,691
2024-01-25	23.00	23.00	21.30	22.40	664,842
2024-01-24	23.75	24.05	23.75	24.05	17,849
2024-01-23	23.30	23.30	23.30	23.75	78,513
2024-01-22	23.90	24.00	23.90	24.00	23,826
2024-01-19	24.10	24.10	23.40	23.90	69,918
2024-01-18	23.50	25.00	22.70	24.10	970,834
2024-01-17	26.60	26.60	26.00	27.00	220,524
2024-01-16	27.90	27.90	27.90	27.25	160,095
2024-01-15	27.25	27.25	27.25	27.40	14,044
2024-01-12	27.20	27.25	27.20	27.25	50
2024-01-11	27.65	27.65	27.20	27.20	2,916
2024-01-10	26.50	28.90	26.50	27.65	21,507
2024-01-09	26.90	27.00	26.90	27.45	55,066
2024-01-08	26.60	27.30	26.60	27.30	101,777
2024-01-05	26.60	26.60	26.60	26.60	209,996
2024-01-04	27.20	27.20	27.00	27.00	160,976
2024-01-03	28.05	28.05	27.60	27.60	89,041
2024-01-02	27.60	28.05	27.60	28.05	0
2024-01-01	27.60	27.60	27.60	27.60	0
2023-12-29	28.60	28.60	28.60	27.60	228,733
2023-12-28	29.00	29.00	29.00	27.60	39,527
2023-12-27	27.90	28.00	27.00	27.30	116,949
2023-12-26	27.50	27.50	27.50	27.50	0
2023-12-25	27.50	27.50	27.50	27.50	0
2023-12-22	27.00	27.00	27.00	27.50	50,238
2023-12-21	28.00	28.00	28.00	28.00	6,620
2023-12-20	27.30	27.30	27.10	27.50	68,703
2023-12-19	27.90	28.00	27.90	27.65	94,198
2023-12-18	27.50	27.50	27.50	27.50	68,660
2023-12-15	28.00	28.00	27.40	28.00	429,679
2023-12-14	28.60	28.60	27.90	28.40	628,670
2023-12-13	28.20	28.20	28.20	28.20	143,452
2023-12-12	28.00	28.00	28.00	28.00	93,201
2023-12-11	28.05	28.35	28.05	28.35	22,485
2023-12-08	27.50	27.50	27.50	28.05	34,501
2023-12-07	28.00	28.00	28.00	27.90	87,771
2023-12-06	29.00	29.00	29.00	28.75	40,832
2023-12-05	28.90	28.90	28.90	28.00	163,176
2023-12-04	28.20	28.20	28.10	28.25	174,031
2023-12-01	27.65	28.00	27.65	28.00	74,546
2023-11-30	27.60	27.65	27.60	27.65	316,783
2023-11-29	27.70	27.70	27.60	27.60	19,100
2023-11-28	27.90	27.90	27.90	27.70	85,361
2023-11-27	28.00	28.40	28.00	28.00	86,719
2023-11-24	28.55	28.55	28.45	28.45	6,532
2023-11-23	28.45	28.55	28.45	28.55	26,997
2023-11-22	28.70	28.70	28.45	28.45	52,711
2023-11-21	28.70	28.70	28.70	28.70	60,577
2023-11-20	28.60	28.60	28.30	28.55	233,094
2023-11-17	28.80	28.80	28.60	29.20	48,052
2023-11-16	28.20	28.90	28.20	28.50	120,245
2023-11-15	28.20	29.10	27.70	28.30	895,984
2023-11-14	28.70	29.10	28.00	28.60	559,389
2023-11-13	30.30	30.30	28.70	29.20	339,853
2023-11-10	31.90	33.00	30.60	31.00	818,251
2023-11-09	31.00	32.00	25.00	32.00	3,277,273
2023-11-08	40.50	41.40	40.00	40.00	434,373
2023-11-07	41.50	41.50	41.50	40.75	571,539
2023-11-06	40.40	40.40	40.40	41.00	130,320
2023-11-03	40.10	41.00	40.00	40.10	301,225
2023-11-02	40.10	40.10	39.50	39.50	111,489
2023-11-01	40.10	40.10	40.10	40.10	289,384
2023-10-31	40.40	40.40	40.35	40.35	19,603
2023-10-30	40.10	40.10	40.10	40.10	111,984
2023-10-27	39.50	40.10	39.50	40.10	43,653
2023-10-26	40.10	41.80	39.50	39.50	138,479
2023-10-25	39.40	39.40	39.40	40.45	87,333
2023-10-24	40.80	40.80	40.00	39.55	559,067
2023-10-23	40.40	40.40	40.00	40.00	158,864
2023-10-20	40.10	40.40	40.00	40.00	418,119
2023-10-19	42.00	42.00	40.10	40.10	434,452
2023-10-18	41.00	41.00	41.00	41.05	41,418
2023-10-17	40.05	40.35	40.05	40.35	12,407
2023-10-16	40.10	40.10	40.05	40.05	50,921
2023-10-13	40.55	40.55	40.10	40.10	83,422
2023-10-12	40.20	41.00	40.20	40.55	36,545
2023-10-11	40.00	41.00	39.90	40.05	14,356
2023-10-10	39.90	40.00	39.90	40.35	200,666
2023-10-09	39.40	39.40	39.40	39.40	42,520
2023-10-06	39.90	40.30	39.40	39.45	438,523
2023-10-05	39.40	39.50	39.40	39.25	115,764
2023-10-04	39.10	39.20	38.30	39.10	634,693
2023-10-03	37.90	39.90	37.90	39.25	676,763
2023-10-02	37.10	37.10	36.80	36.80	147,634
2023-09-29	38.15	38.15	38.00	38.00	266,585
2023-09-28	38.40	38.40	38.40	38.15	194,162
2023-09-27	36.40	36.40	36.40	37.25	583,315
2023-09-26	36.40	36.40	36.40	36.40	553,023
2023-09-25	37.00	39.00	35.90	35.90	1,761,739
2023-09-22	36.00	36.00	35.20	35.60	320,433
2023-09-21	32.90	35.00	32.90	35.55	1,281,766
2023-09-20	31.00	32.10	31.00	32.55	470,297
2023-09-19	30.90	30.90	30.90	30.60	704,108
2023-09-18	30.90	30.90	30.30	30.30	154,258
2023-09-15	30.00	30.90	30.00	30.45	91,183
2023-09-14	29.90	29.90	29.90	29.70	576,793
2023-09-13	29.20	29.20	29.20	29.50	50,780
2023-09-12	29.80	29.80	29.00	29.60	613,298
2023-09-11	28.70	28.70	28.70	28.70	456,870
2023-09-08	29.50	29.90	28.60	28.90	239,938
2023-09-07	29.50	29.50	29.25	29.25	85,866
2023-09-06	30.00	30.00	29.50	29.50	321,932
2023-09-05	30.00	30.00	30.00	30.00	129,407
2023-09-04	29.00	29.30	28.50	29.15	269,463
2023-09-01	29.00	29.00	28.10	29.25	345,328
2023-08-31	28.90	30.00	28.90	29.20	629,766
2023-08-30	31.00	31.00	27.10	28.05	1,763,485
2023-08-29	31.40	31.40	31.20	32.25	872,164
2023-08-28	32.00	32.00	32.00	32.00	0
2023-08-25	31.00	32.40	31.00	32.00	37,924
2023-08-24	31.95	31.95	31.95	32.25	20,588
2023-08-23	31.20	31.20	31.00	31.95	99,799
2023-08-22	31.40	31.40	30.80	31.95	42,594
2023-08-21	30.90	30.90	30.80	31.85	26,738
2023-08-18	31.55	31.90	31.55	31.90	25,000
2023-08-17	30.70	30.70	30.40	31.55	69,130
2023-08-16	32.90	32.90	32.90	32.00	61,510
2023-08-15	32.00	32.00	31.80	31.80	5,720
2023-08-14	31.65	32.00	31.65	32.00	15,000
2023-08-11	31.00	32.00	31.00	31.65	323,389
2023-08-10	31.00	31.00	31.00	31.55	111,439
2023-08-09	31.25	31.60	31.25	31.60	4,454
2023-08-08	30.90	31.80	30.80	31.25	29,778
2023-08-07	30.90	30.90	30.90	31.90	35,660
2023-08-04	31.10	31.10	31.10	31.55	37,804
2023-08-03	31.80	31.85	31.80	31.85	22,661
2023-08-02	32.20	32.20	32.20	31.80	26,332
2023-08-01	30.70	30.70	30.70	31.85	66,788
2023-07-31	31.80	31.90	31.80	31.90	247,290
2023-07-28	33.00	33.00	31.80	31.80	327,283
2023-07-27	33.50	33.50	30.40	32.35	293,811
2023-07-26	33.00	34.00	33.00	33.00	58,633
2023-07-25	34.00	34.00	34.00	34.00	116,974
2023-07-24	33.00	33.00	33.00	33.00	19,704
2023-07-21	30.40	33.30	30.40	33.30	399,261
2023-07-20	32.40	32.40	31.10	32.15	265,205
2023-07-19	32.50	32.50	32.50	32.10	125,814
2023-07-18	30.50	32.90	30.50	31.95	62,736
2023-07-17	32.10	32.90	31.00	31.65	112,327
2023-07-14	31.20	33.50	31.00	33.05	312,792
2023-07-13	32.00	33.00	32.00	33.00	90,475
2023-07-12	32.00	32.00	31.80	31.80	505,490
2023-07-11	31.05	31.05	31.05	31.05	43,351
2023-07-10	30.55	31.05	30.55	31.05	36,996
2023-07-07	29.90	30.00	29.90	30.55	250,210
2023-07-06	29.00	29.00	29.00	29.00	95,720
2023-07-05	29.50	30.90	29.10	29.75	268,866
2023-07-04	29.50	29.50	29.50	29.50	96,851
2023-07-03	30.00	30.00	30.00	29.70	69,637
2023-06-30	29.80	29.80	29.50	29.50	27,831
2023-06-29	29.90	30.30	29.90	30.30	278,542
2023-06-28	30.30	30.30	29.90	29.70	210,932
2023-06-27	31.60	31.60	31.00	31.00	283,957
2023-06-26	31.00	31.00	31.00	31.00	26,504
2023-06-23	31.60	31.60	31.10	31.10	2,105,202
2023-06-22	31.10	31.60	31.10	31.60	138,749
2023-06-21	30.80	31.10	30.80	31.10	5,220
2023-06-20	32.10	32.10	30.80	30.80	231,863
2023-06-19	32.30	32.30	32.15	32.15	37
2023-06-16	32.80	32.80	32.30	32.30	31,578
2023-06-15	32.60	32.80	32.60	32.80	283,631
2023-06-14	31.20	31.20	30.80	30.80	276,632
2023-06-13	31.95	31.95	31.95	31.95	7,822
2023-06-12	31.95	31.95	31.95	31.95	11,974
2023-06-09	32.45	32.45	31.95	31.95	18,493
2023-06-08	32.70	32.70	32.45	32.45	25,521
2023-06-07	32.60	32.60	32.50	32.70	202,412
2023-06-06	34.15	34.15	33.65	33.65	122,472
2023-06-05	35.00	35.00	35.00	34.15	16,085
2023-06-02	34.65	34.65	34.05	34.05	11,078
2023-06-01	33.90	34.65	33.90	34.65	21,284
2023-05-31	34.00	34.00	34.00	33.90	53,395
2023-05-30	34.65	34.65	34.50	34.50	8,638
2023-05-29	34.65	34.65	34.65	34.65	0
2023-05-26	35.00	35.20	35.00	34.65	369,949
2023-05-25	35.00	35.40	35.00	34.55	178,715
2023-05-24	35.10	35.20	34.80	35.00	153,960
2023-05-23	34.90	36.00	34.90	36.00	1,078,031
2023-05-22	34.10	35.50	34.10	35.00	200,433
2023-05-19	37.00	37.00	34.90	34.90	545,593
2023-05-18	31.00	36.30	30.80	36.30	3,110,445
2023-05-17	29.10	29.10	29.10	29.65	217,330
2023-05-16	29.20	29.20	28.90	28.90	358,738
2023-05-15	29.00	29.20	29.00	29.20	10,246
2023-05-12	29.90	30.10	29.00	29.00	408,210
2023-05-11	28.80	29.00	28.70	29.00	107,823
2023-05-10	29.50	29.60	28.50	29.60	578,781
2023-05-09	30.30	30.30	29.50	29.50	123,853
2023-05-08	30.90	30.90	30.90	30.90	0
2023-05-05	31.00	31.00	30.90	30.90	211,859
2023-05-04	30.00	30.00	30.00	30.85	59,770
2023-05-03	30.90	30.90	30.00	29.65	111,343
2023-05-02	31.00	31.00	30.90	30.90	99,227
2023-05-01	31.45	31.45	31.45	31.45	0
2023-04-28	31.45	31.45	31.45	31.45	21,717
2023-04-27	31.45	31.45	31.45	31.45	7,841
2023-04-26	31.50	31.50	31.45	31.45	2,000
2023-04-25	31.50	31.50	31.50	31.50	50,052
2023-04-24	31.50	31.50	31.50	31.50	32,000
2023-04-21	31.80	31.80	31.80	31.50	57,592
2023-04-20	31.40	32.00	31.40	32.00	24,637
2023-04-19	31.50	32.00	31.50	32.00	8,126
2023-04-18	31.20	31.40	31.20	31.50	53,456
2023-04-17	30.70	31.45	30.70	31.45	10,247
2023-04-14	30.15	30.70	30.15	30.70	21,017
2023-04-13	31.00	31.00	30.80	30.15	133,069
2023-04-12	31.00	31.60	31.00	31.55	89,156
2023-04-11	31.90	32.00	31.80	31.65	96,980
2023-04-10	32.55	32.55	32.55	32.55	0
2023-04-07	32.55	32.55	32.55	32.55	0
2023-04-06	32.00	32.00	32.00	32.55	100,620
2023-04-05	32.55	32.55	32.45	32.45	30,532
2023-04-04	33.00	33.00	32.55	32.55	0
2023-04-03	32.20	33.00	32.20	33.00	11,565
2023-03-31	32.90	33.00	32.40	33.00	85,206
2023-03-30	32.05	32.05	31.90	31.90	120,141
2023-03-29	31.90	33.00	31.90	32.05	136,242
2023-03-28	28.50	31.00	27.90	30.80	878,973
2023-03-27	28.40	28.50	28.40	28.50	1,602,240
2023-03-24	27.60	28.00	27.60	28.00	83,070
2023-03-23	28.00	28.00	27.10	27.70	302,416
2023-03-22	28.00	28.20	28.00	28.20	299,046
2023-03-21	28.40	28.40	28.40	28.40	211,155
2023-03-20	28.00	28.70	28.00	28.40	344,260
2023-03-17	29.00	29.00	28.00	29.00	188,084
2023-03-16	29.40	29.40	29.40	29.40	30,926
2023-03-15	28.90	28.90	28.80	29.40	87,398
2023-03-14	29.00	29.00	28.20	29.00	361,375
2023-03-13	28.50	28.50	28.50	29.40	179,636
2023-03-10	29.50	29.50	29.20	29.20	69,631
2023-03-09	29.60	29.60	29.50	29.50	121,518
2023-03-08	30.00	30.60	28.80	29.60	996,359
2023-03-07	32.00	32.00	31.55	31.55	19,492
2023-03-06	31.40	31.40	31.00	32.00	201,637
2023-03-03	31.00	31.00	30.80	32.00	97,089
2023-03-02	31.45	31.45	31.35	31.35	24,921
2023-03-01	31.00	31.00	31.00	31.45	23,001
2023-02-28	31.50	31.50	31.50	31.50	73,525
2023-02-27	31.00	32.10	31.00	31.70	42,458
2023-02-24	31.00	32.00	30.10	31.50	64,018
2023-02-23	32.90	32.90	31.80	32.80	70,587
2023-02-22	31.30	32.00	31.30	32.00	41,780
2023-02-21	32.00	32.00	32.00	32.00	59,598
2023-02-20	31.50	31.50	31.50	32.00	140,317
2023-02-17	30.50	31.40	30.50	31.40	11,469
2023-02-16	31.50	31.90	31.00	30.50	82,564
2023-02-15	32.80	32.80	31.50	31.50	62,204
2023-02-14	32.90	33.00	31.60	33.00	43,899
2023-02-13	32.90	32.90	31.60	32.10	104,957
2023-02-10	32.00	32.40	31.50	32.00	464,228
2023-02-09	33.50	33.50	32.50	33.50	62,774
2023-02-08	32.00	34.00	32.00	34.00	115,060
2023-02-07	33.00	33.00	32.60	33.00	144,809
2023-02-06	32.70	33.90	32.70	33.30	234,355
2023-02-03	33.10	33.70	32.00	33.30	695,686
2023-02-02	31.60	34.00	31.60	34.00	558,579
2023-02-01	32.50	33.90	30.00	32.00	922,142
2023-01-31	32.80	33.00	32.50	33.00	295,284
2023-01-30	33.00	33.30	33.00	33.10	267,152
2023-01-27	33.60	34.00	33.50	34.00	82,027
2023-01-26	34.90	34.90	34.90	34.30	70,363
2023-01-25	33.10	33.90	33.00	33.30	237,738
2023-01-24	34.30	34.50	33.00	33.20	573,984
2023-01-23	33.80	34.50	33.80	34.30	1,016,210
2023-01-20	38.00	38.00	33.10	34.20	4,698,119
2023-01-19	45.50	45.90	43.00	43.20	792,520
2023-01-18	45.00	47.00	45.00	46.20	242,275
2023-01-17	45.30	45.80	45.30	46.20	166,045
2023-01-16	46.00	46.50	46.00	46.50	436,903
2023-01-13	47.00	48.00	47.00	47.45	541,506
2023-01-12	44.60	46.60	44.60	46.60	3,871,273
2023-01-11	44.00	44.40	44.00	44.50	396,686
2023-01-10	42.00	44.00	40.50	44.00	1,108,209
2023-01-09	39.80	43.00	39.80	40.00	1,407,770
2023-01-06	36.80	40.00	36.80	39.00	1,657,624
2023-01-05	36.10	36.80	35.80	36.00	2,406,688
2023-01-04	34.20	35.90	34.20	35.50	773,861
2023-01-03	35.10	35.10	34.10	35.05	377,915
2023-01-02	34.90	34.90	34.90	34.90	0
2022-12-30	35.45	35.45	34.90	34.90	74,795
2022-12-29	36.80	36.80	34.10	35.45	322,788
2022-12-28	34.00	35.90	34.00	35.80	467,444
2022-12-27	35.00	35.00	35.00	35.00	0
2022-12-26	35.00	35.00	35.00	35.00	0
2022-12-23	35.90	36.00	34.70	35.00	789,253
2022-12-22	35.90	36.00	34.10	34.10	346,458
2022-12-21	34.50	35.00	34.00	34.20	350,554
2022-12-20	34.10	34.50	34.00	34.10	81,176
2022-12-19	35.50	35.50	34.00	34.40	255,740
2022-12-16	35.70	35.70	35.50	35.50	55,425
2022-12-15	35.20	35.30	35.10	34.40	102,081
2022-12-14	35.30	36.60	35.20	36.00	296,051
2022-12-13	35.85	35.85	35.60	35.60	145,351
2022-12-12	35.40	35.85	35.40	35.85	9,745
2022-12-09	35.00	35.20	35.00	35.40	85,256
2022-12-08	36.50	36.50	35.85	35.85	110,113
2022-12-07	35.30	36.50	35.30	36.50	256,308
2022-12-06	35.40	35.80	34.10	34.75	260,127
2022-12-05	35.20	35.50	34.90	35.20	331,219
2022-12-02	35.00	35.00	35.00	35.00	624,347
2022-12-01	34.00	34.00	34.00	34.00	50,240
2022-11-30	35.00	35.00	35.00	35.00	176,891
2022-11-29	34.60	35.00	34.60	35.00	154,131
2022-11-28	34.90	35.00	34.90	35.00	1,980,359
2022-11-25	34.00	35.00	34.00	34.50	540,834
2022-11-24	33.80	33.80	33.80	33.80	456,746
2022-11-23	32.90	34.00	32.90	33.25	396,943
2022-11-22	33.50	33.50	32.50	32.50	214,223
2022-11-21	32.00	33.00	32.00	33.50	467,481
2022-11-18	34.00	35.00	32.00	32.00	540,759
2022-11-17	33.00	33.00	33.00	32.50	120,504
2022-11-16	31.60	32.00	31.20	32.30	637,325
2022-11-15	32.10	32.30	31.40	31.70	657,807
2022-11-14	32.90	33.00	32.10	32.30	428,471
2022-11-11	36.00	36.00	31.00	32.60	1,364,688
2022-11-10	35.70	35.70	32.60	34.50	673,810
2022-11-09	33.50	34.00	33.50	33.70	78,263
2022-11-08	34.00	34.00	33.60	33.60	415,412
2022-11-07	35.90	36.00	34.00	35.00	303,348
2022-11-04	35.90	35.90	33.90	34.75	227,285
2022-11-03	35.60	35.70	34.60	35.60	309,850
2022-11-02	37.40	38.00	37.00	37.30	4,162,126
2022-11-01	37.90	37.90	36.90	37.50	701,665
2022-10-31	36.90	37.90	36.00	36.55	369,315
2022-10-28	35.90	38.00	35.60	36.50	744,504
2022-10-27	34.00	36.00	34.00	34.70	1,329,911
2022-10-26	33.60	35.00	33.60	35.00	149,934
2022-10-25	34.10	34.90	32.50	34.00	1,476,332
2022-10-24	35.50	35.50	35.00	35.00	388,557
2022-10-21	35.40	35.40	35.40	34.95	121,394
2022-10-20	35.50	35.50	35.00	35.00	201,805
2022-10-19	35.50	35.50	35.50	35.25	920,632
2022-10-18	36.00	36.00	34.90	35.10	2,086,465
2022-10-17	34.50	35.00	34.00	35.00	885,107
2022-10-14	34.50	34.50	34.50	34.25	32,599
2022-10-13	34.00	34.00	34.00	34.00	33,871
2022-10-12	35.00	35.00	34.50	34.50	161,830
2022-10-11	35.20	35.20	35.20	35.00	708,686
2022-10-10	35.10	35.20	35.10	35.25	107,132
2022-10-07	35.10	36.90	35.10	35.50	1,255,814
2022-10-06	34.50	36.00	34.50	36.00	379,518
2022-10-05	36.10	36.10	35.00	34.50	207,251
2022-10-04	37.40	37.50	36.40	36.75	183,705
2022-10-03	36.00	37.40	36.00	36.70	158,554
2022-09-30	35.75	36.00	35.75	36.00	114,699
2022-09-29	35.80	35.80	35.80	35.75	250,053
2022-09-28	36.95	37.00	36.95	37.00	139,423
2022-09-27	36.10	37.00	35.00	36.95	906,462
2022-09-26	36.80	37.90	36.70	37.35	506,773
2022-09-23	34.00	44.00	33.90	37.75	4,109,876
2022-09-22	28.90	28.90	28.90	28.90	55,477
2022-09-21	28.90	28.90	28.90	28.90	19,315
2022-09-20	28.90	29.40	28.90	29.40	97,137
2022-09-19	28.90	28.90	28.90	28.90	0
2022-09-16	28.90	28.90	28.90	28.90	58,959
2022-09-15	28.90	28.90	28.90	28.90	63,228
2022-09-14	28.90	28.90	28.90	28.90	72,750
2022-09-13	29.25	29.25	28.90	28.90	14,819
2022-09-12	29.90	29.90	29.90	29.25	359,645
2022-09-09	28.90	29.00	28.90	29.00	116,030
2022-09-08	28.50	28.75	28.50	28.75	237,739
2022-09-07	28.00	28.00	28.00	28.50	146,663
2022-09-06	29.40	29.40	28.50	28.45	32,720
2022-09-05	28.60	28.80	28.00	28.50	219,201
2022-09-02	28.50	28.50	28.50	29.00	55,166
2022-09-01	28.50	28.50	28.50	28.65	300,430
2022-08-31	28.50	29.00	28.50	29.50	226,926
2022-08-30	28.30	28.30	28.10	28.75	370,461
2022-08-29	28.30	28.30	28.30	28.30	0
2022-08-26	28.50	28.50	28.30	28.30	282,909
2022-08-25	27.90	28.00	27.50	27.75	517,205
2022-08-24	27.60	27.60	26.30	26.30	427,152
2022-08-23	28.10	29.60	27.80	29.60	212,951
2022-08-22	28.50	29.00	28.50	28.50	1,220,322
2022-08-19	28.10	28.10	28.00	28.00	132,925
2022-08-18	28.90	30.00	28.80	30.00	788,027
2022-08-17	30.70	30.70	27.00	28.00	3,074,811
2022-08-16	31.30	31.80	31.00	31.20	243,408
2022-08-15	32.80	32.80	30.30	31.70	854,973
2022-08-12	35.00	35.00	31.20	31.20	1,561,932
2022-08-11	35.80	35.80	35.80	35.80	212,873
2022-08-10	34.60	35.20	34.00	34.00	664,133
2022-08-09	34.10	35.50	33.50	35.50	1,010,055
2022-08-08	35.00	37.00	30.50	34.10	5,111,196
2022-08-05	47.10	47.30	46.00	46.50	138,218
2022-08-04	47.50	49.10	47.30	47.75	484,897
2022-08-03	45.10	47.20	45.10	47.00	529,078
2022-08-02	47.10	47.10	45.10	46.25	133,780
2022-08-01	49.00	49.00	47.50	47.50	229,486
2022-07-29	45.90	49.00	45.50	49.00	652,821
2022-07-28	44.00	45.90	43.10	44.50	87,164
2022-07-27	46.40	46.40	45.00	45.00	474,956
2022-07-26	47.00	48.00	46.60	46.60	487,526
2022-07-25	43.50	47.00	43.40	46.50	921,247
2022-07-22	44.00	45.30	43.10	43.80	2,473,281
2022-07-21	39.70	43.90	39.70	42.95	2,580,775
2022-07-20	40.60	40.60	40.00	39.90	518,646
2022-07-19	41.80	41.90	41.00	40.95	1,263,707
2022-07-18	40.00	40.90	40.00	39.75	131,039
2022-07-15	41.90	41.90	40.20	40.20	30,946
2022-07-14	42.00	42.00	40.00	40.00	288,569
2022-07-13	40.80	41.00	40.00	39.50	324,953
2022-07-12	42.00	42.60	40.80	41.70	88,774
2022-07-11	42.90	43.30	42.90	42.70	87,631
2022-07-08	41.50	43.00	41.50	42.50	373,491
2022-07-07	42.90	43.00	42.00	42.15	206,093
2022-07-06	40.40	41.70	40.10	41.00	76,933
2022-07-05	42.70	42.70	42.00	41.30	1,474
2022-07-04	42.60	42.90	42.60	41.50	122,766
2022-07-01	42.00	42.90	41.00	41.50	412,918
2022-06-30	43.00	43.00	42.90	42.50	72,992
2022-06-29	43.60	43.60	42.90	43.00	163,143
2022-06-28	43.30	43.30	43.30	44.75	234,755
2022-06-27	44.10	45.00	44.00	44.50	427,343
2022-06-24	45.10	45.90	45.10	45.90	103,511
2022-06-23	46.30	46.30	46.00	46.00	222,002
2022-06-22	48.00	48.00	47.50	47.50	147,851
2022-06-21	48.00	48.00	48.00	48.00	52,667
2022-06-20	47.80	50.00	47.80	48.50	678,594
2022-06-17	45.00	47.50	45.00	46.20	334,082
2022-06-16	46.70	46.70	42.90	44.50	637,279
2022-06-15	47.30	47.30	47.30	47.05	123,865
2022-06-14	47.20	47.20	46.60	47.40	318,726
2022-06-13	49.70	49.70	46.90	46.90	423,045
2022-06-10	51.00	51.00	50.40	50.40	61,081
2022-06-09	51.00	52.20	51.00	51.00	137,660
2022-06-08	52.00	52.20	52.00	52.00	137,271
2022-06-07	54.00	54.00	53.00	52.60	138,549
2022-06-06	53.40	54.40	53.40	54.50	401,781
2022-06-03	54.00	54.00	54.00	54.00	0
2022-06-02	54.00	54.00	54.00	54.00	0
2022-06-01	52.00	54.00	52.00	54.00	199,965
2022-05-31	52.00	52.80	52.00	52.70	89,675
2022-05-30	52.00	53.40	52.00	53.40	283,754
2022-05-27	52.20	53.40	52.20	52.40	192,101
2022-05-26	53.00	53.00	52.60	52.20	223,986
2022-05-25	53.00	53.60	53.00	52.90	317,352
2022-05-24	55.00	55.00	53.50	53.50	253,230
2022-05-23	55.40	56.60	55.00	55.00	1,151,585
2022-05-20	53.40	57.40	53.00	55.00	1,652,915
2022-05-19	49.90	50.00	49.00	50.25	280,542
2022-05-18	49.10	50.60	47.10	50.00	992,758
2022-05-17	50.60	51.00	49.50	50.40	440,748
2022-05-16	51.20	51.80	50.00	51.80	135,530
2022-05-13	52.60	52.80	50.00	51.50	722,677
2022-05-12	51.00	52.60	50.20	52.60	256,897
2022-05-11	52.40	53.00	52.00	52.30	679,687
2022-05-10	53.00	54.00	52.00	53.80	468,970
2022-05-09	56.00	56.00	54.00	54.50	169,029
2022-05-06	57.40	57.40	56.20	56.80	118,349
2022-05-05	56.00	56.00	56.00	58.00	178,480
2022-05-04	58.20	58.20	56.20	58.00	2,339,969
2022-05-03	56.00	58.00	56.00	58.20	171,255
2022-05-02	56.90	56.90	56.90	56.90	0
2022-04-29	57.60	57.80	56.80	56.90	121,853
2022-04-28	56.20	56.50	56.20	56.50	1,498,199
2022-04-27	56.00	57.40	55.60	56.20	282,896
2022-04-26	57.00	57.00	55.00	55.00	46,086
2022-04-25	56.80	57.00	56.00	56.00	108,765
2022-04-22	58.00	58.60	57.80	57.80	222,255
2022-04-21	55.40	58.00	55.40	57.10	237,784
2022-04-20	54.70	54.70	54.70	54.70	15,347
2022-04-19	54.20	55.60	54.20	54.70	56,429
2022-04-18	54.20	54.20	54.20	54.20	0
2022-04-15	54.20	54.20	54.20	54.20	0
2022-04-14	54.20	54.20	54.20	54.20	145,407
2022-04-13	54.40	54.90	54.40	54.90	69,898
2022-04-12	55.80	56.00	54.40	54.40	27,441
2022-04-11	54.00	55.80	54.00	55.80	348,509
2022-04-08	52.00	54.00	52.00	54.00	327,560
2022-04-07	52.00	52.00	52.00	52.00	24,002
2022-04-06	52.80	52.80	52.00	52.40	44,747
2022-04-05	49.40	53.00	47.10	53.50	392,614
2022-04-04	52.40	52.40	52.20	52.60	133,971
2022-04-01	50.60	50.70	50.60	50.70	133,274
2022-03-31	51.00	51.00	50.80	50.60	44,974
2022-03-30	50.20	51.60	50.20	51.30	27,114
2022-03-29	50.20	51.40	50.20	52.50	13,336
2022-03-28	50.40	51.00	50.40	51.00	55,631
2022-03-25	52.00	52.00	51.40	51.40	92,243
2022-03-24	53.00	54.40	52.00	53.00	77,087
2022-03-23	53.00	53.00	53.00	53.90	76,123
2022-03-22	52.00	53.20	52.00	53.00	300,659
2022-03-21	49.00	53.00	49.00	53.00	280,926
2022-03-18	49.00	49.00	48.00	48.50	31,795
2022-03-17	48.10	49.00	48.00	48.60	97,199
2022-03-16	48.10	49.60	48.10	49.30	199,713
2022-03-15	49.00	50.00	49.00	50.00	52,948
2022-03-14	51.00	51.00	49.50	50.50	110,966
2022-03-11	51.60	51.60	50.00	50.50	142,654
2022-03-10	50.00	50.00	50.00	51.70	56,245
2022-03-09	51.00	51.60	49.90	50.00	239,511
2022-03-08	47.40	50.80	47.40	49.35	155,443
2022-03-07	49.00	49.40	47.60	48.75	467,180
2022-03-04	54.20	54.20	47.10	51.00	1,463,684
2022-03-03	57.40	58.40	54.00	55.50	506,277
2022-03-02	57.20	59.60	57.20	58.80	88,377
2022-03-01	60.60	60.60	55.60	58.80	259,170
2022-02-28	60.80	61.00	59.00	60.10	179,220
2022-02-25	61.00	62.00	61.00	62.10	79,558
2022-02-24	61.20	62.80	59.00	59.00	439,515
2022-02-23	66.80	66.80	62.20	63.60	169,992
2022-02-22	62.00	64.80	60.00	63.90	1,148,552
2022-02-21	65.00	65.60	61.60	62.40	590,806
2022-02-18	66.40	66.40	65.80	65.80	212,296
2022-02-17	69.00	69.00	67.20	68.00	535,872
2022-02-16	68.80	68.80	66.20	68.80	149,117
2022-02-15	65.20	68.40	65.20	67.80	116,610
2022-02-14	67.20	67.20	65.00	66.40	312,912
2022-02-11	67.40	69.00	67.00	68.30	100,797
2022-02-10	68.00	69.00	67.60	68.60	370,094
2022-02-09	66.20	69.20	65.80	67.40	1,325,479
2022-02-08	64.00	64.20	64.00	65.00	82,450
2022-02-07	64.00	65.00	64.00	65.00	248,635
2022-02-04	65.20	65.20	63.00	63.00	173,466
2022-02-03	63.60	67.00	61.80	63.60	590,061
2022-02-02	62.60	63.00	62.40	61.90	232,797
2022-02-01	62.20	63.20	61.00	63.00	572,819
2022-01-31	64.60	64.60	62.20	62.80	54,288
2022-01-28	65.00	65.20	62.60	63.30	170,182
2022-01-27	65.00	68.00	65.00	65.00	588,062
2022-01-26	65.40	68.20	65.00	65.00	736,317
2022-01-25	63.00	66.00	63.00	65.20	381,626
2022-01-24	65.00	66.20	62.20	63.00	974,988
2022-01-21	62.60	67.40	61.80	65.00	2,222,833
2022-01-20	56.00	57.40	55.00	56.50	147,837
2022-01-19	56.00	56.20	55.00	55.20	145,166
2022-01-18	55.80	57.00	55.40	55.50	227,430
2022-01-17	54.80	56.80	54.80	54.10	141,757
2022-01-14	54.00	55.80	53.60	53.60	97,234
2022-01-13	55.00	55.00	54.00	53.90	227,938
2022-01-12	57.80	58.00	56.00	56.00	165,348
2022-01-11	54.20	54.20	54.00	54.00	31,391
2022-01-10	55.60	55.60	55.00	55.00	60,819
2022-01-07	53.80	56.00	53.80	55.60	274,521
2022-01-06	54.00	54.00	54.00	53.10	42,908
2022-01-05	55.00	55.00	53.60	54.40	102,059
2022-01-04	54.80	55.00	53.60	53.80	186,673
2022-01-03	54.20	54.20	54.20	54.20	0
2021-12-31	53.60	54.20	53.60	54.20	0
2021-12-30	55.00	55.00	52.20	53.60	415,759
2021-12-29	50.00	54.00	50.00	53.50	257,731
2021-12-28	50.45	50.45	50.45	50.45	0
2021-12-27	50.45	50.45	50.45	50.45	0
2021-12-24	51.40	51.40	50.45	50.45	16,770
2021-12-23	50.80	51.00	50.80	51.40	93,283
2021-12-22	50.40	51.20	50.40	50.60	116,791
2021-12-21	49.50	49.50	49.50	50.75	101,959
2021-12-20	49.00	49.70	49.00	49.40	232,563
2021-12-17	48.50	49.80	48.00	49.80	145,586
2021-12-16	49.50	49.50	48.50	49.70	150,121
2021-12-15	53.80	53.80	50.00	50.30	453,386
2021-12-14	55.20	55.20	53.80	53.70	45,377
2021-12-13	55.20	55.20	53.20	54.40	181,304
2021-12-10	56.00	56.00	55.20	56.10	185,187
2021-12-09	56.00	56.60	55.40	56.00	27,111
2021-12-08	55.40	56.00	54.60	55.30	254,961
2021-12-07	53.20	55.20	53.00	54.80	258,529
2021-12-06	51.60	53.00	51.60	52.80	121,875
2021-12-03	53.40	53.40	52.00	51.60	50,902
2021-12-02	53.00	53.40	53.00	53.10	63,527
2021-12-01	51.80	53.80	51.80	53.80	6,929
2021-11-30	53.00	53.00	53.00	51.80	80,165
2021-11-29	53.00	53.00	53.00	52.40	92,914
2021-11-26	55.20	55.20	52.00	52.10	244,081
2021-11-25	56.00	56.80	55.80	55.60	33,030
2021-11-24	56.60	56.60	56.60	56.30	18,439
2021-11-23	59.00	59.00	56.80	56.50	158,959
2021-11-22	57.20	57.20	56.00	56.70	77,800
2021-11-19	58.20	58.20	56.20	57.10	286,938
2021-11-18	60.60	60.60	58.20	59.00	133,847
2021-11-17	59.60	60.00	59.60	59.50	78,752
2021-11-16	62.00	62.00	60.00	60.00	442,359
2021-11-15	59.40	63.20	58.20	61.00	910,811
2021-11-12	57.00	58.00	52.80	57.10	1,328,866
2021-11-11	56.20	58.00	56.00	57.00	392,232
2021-11-10	55.20	59.00	55.00	58.00	808,779
2021-11-09	55.00	55.00	53.00	54.50	812,782
2021-11-08	56.60	56.60	55.00	54.60	333,312
2021-11-05	54.20	57.80	54.20	57.60	501,623
2021-11-04	53.20	55.00	53.20	55.00	77,473
2021-11-03	51.00	55.40	50.20	54.80	1,993,815
2021-11-02	50.00	51.00	50.00	50.40	819,777
2021-11-01	51.20	51.20	51.00	50.70	305,168
2021-10-29	51.00	51.00	51.00	51.00	205,842
2021-10-28	51.00	51.00	51.00	51.00	9,798
2021-10-27	51.00	51.00	51.00	50.90	120,467
2021-10-26	51.60	51.60	50.20	50.90	96,938
2021-10-25	50.00	51.60	50.00	51.60	70,547
2021-10-22	50.20	50.80	50.20	50.00	690,748
2021-10-21	51.60	51.80	49.90	50.50	195,240
2021-10-20	51.00	51.00	50.90	50.90	31,026
2021-10-19	52.00	52.00	51.00	51.00	10,822
2021-10-18	52.20	52.80	52.00	52.00	411,861
2021-10-15	53.00	53.00	53.00	52.50	83,599
2021-10-14	52.20	53.80	52.00	55.60	157,910
2021-10-13	52.00	52.00	52.00	53.00	176,922
2021-10-12	52.20	53.60	52.00	52.30	189,549
2021-10-11	54.80	54.80	54.80	53.50	64,642
2021-10-08	52.00	53.00	52.00	53.50	113,277
2021-10-07	49.90	53.20	49.90	52.70	487,777
2021-10-06	46.00	49.00	46.00	48.80	313,401
2021-10-05	46.40	46.40	45.95	45.95	75,263
2021-10-04	45.50	45.50	45.50	46.40	28,179
2021-10-01	46.10	46.10	45.60	45.95	147,935
2021-09-30	46.00	46.00	46.00	46.50	294,242
2021-09-29	46.50	46.50	46.50	46.50	44,896
2021-09-28	47.00	47.00	47.00	46.50	75,458
2021-09-27	48.20	48.20	47.90	48.00	22,877
2021-09-24	48.00	48.00	47.60	48.00	53,529
2021-09-23	48.90	48.90	48.90	47.30	76,758
2021-09-22	48.00	48.90	48.00	47.80	19,853
2021-09-21	48.60	48.60	48.60	48.60	5,093
2021-09-20	50.20	50.20	48.00	48.60	157,549
2021-09-17	50.20	50.20	50.20	49.90	36,326
2021-09-16	49.90	51.40	49.90	50.50	82,107
2021-09-15	49.10	49.10	49.00	49.35	121,937
2021-09-14	51.00	51.00	50.00	49.95	201,581
2021-09-13	51.20	51.40	51.00	51.90	122,994
2021-09-10	51.80	53.80	51.80	52.30	351,568
2021-09-09	54.00	54.00	52.00	51.20	305,775
2021-09-08	56.00	56.20	54.00	54.00	189,761
2021-09-07	56.00	56.00	56.00	57.30	60,072
2021-09-06	55.00	57.30	55.00	57.30	37,724
2021-09-03	56.80	56.80	55.00	55.00	60,788
2021-09-02	57.50	57.50	57.30	57.30	34,823
2021-09-01	57.80	59.20	56.20	57.50	83,871
2021-08-31	56.20	56.20	56.20	57.80	79,654
2021-08-30	57.60	57.60	57.60	57.60	0
2021-08-27	56.80	58.40	56.00	57.60	136,387
2021-08-26	59.00	59.00	58.00	58.00	75,193
2021-08-25	58.20	60.80	58.20	59.50	132,729
2021-08-24	58.20	58.20	58.20	58.50	64,312
2021-08-23	59.40	59.40	59.40	59.40	24,737
2021-08-20	60.20	60.20	60.20	59.40	67,729
2021-08-19	61.80	61.80	61.00	59.70	133,019
2021-08-18	62.60	62.60	62.00	61.90	40,597
2021-08-17	62.00	63.00	61.60	61.60	69,699
2021-08-16	62.80	62.80	62.80	61.50	72,863
2021-08-13	63.00	63.00	62.80	62.00	34,432
2021-08-12	62.20	62.40	62.00	62.70	93,174
2021-08-11	62.20	63.80	62.20	63.00	41,228
2021-08-10	65.80	66.00	64.00	63.00	119,809
2021-08-09	67.00	68.00	65.80	65.80	34,985
2021-08-06	67.80	68.00	67.00	66.70	90,962
2021-08-05	68.00	68.00	68.00	68.00	58,848
2021-08-04	68.40	68.40	68.40	67.70	43,272
2021-08-03	69.00	69.00	69.00	69.00	124,817
2021-08-02	67.80	68.00	67.80	68.20	49,693
2021-07-30	68.00	68.00	67.60	67.50	74,236
2021-07-29	68.20	68.20	68.20	68.60	41,679
2021-07-28	70.00	70.00	70.00	68.60	42,254
2021-07-27	70.00	71.60	68.60	68.70	203,588
2021-07-26	62.00	70.40	62.00	68.70	726,906
2021-07-23	61.80	62.00	61.80	61.00	287,411
2021-07-22	61.60	61.60	60.20	60.50	69,227
2021-07-21	61.60	61.60	61.60	60.80	32,437
2021-07-20	59.60	60.00	59.00	60.00	128,537
2021-07-19	59.60	59.60	56.20	58.00	133,374
2021-07-16	58.20	59.80	58.00	59.80	215,751
2021-07-15	54.80	59.00	54.00	58.30	621,526
2021-07-14	54.00	54.00	53.00	53.80	48,599
2021-07-13	53.20	54.00	53.20	54.10	115,988
2021-07-12	53.20	53.20	52.60	53.30	327,381
2021-07-09	55.00	55.00	53.00	54.90	248,491
2021-07-08	55.20	57.00	55.00	54.40	220,499
2021-07-07	57.00	57.00	55.00	55.00	107,719
2021-07-06	58.80	58.80	57.60	57.90	43,735
2021-07-05	59.80	59.80	57.80	58.20	128,977
2021-07-02	60.00	60.00	56.00	56.10	210,814
2021-07-01	61.40	61.40	60.40	60.40	36,316
2021-06-30	61.00	62.80	60.00	61.40	94,930
2021-06-29	62.80	62.80	60.00	60.50	185,404
2021-06-28	64.00	64.60	62.80	63.90	187,043
2021-06-25	64.80	65.40	64.80	64.70	44,417
2021-06-24	65.00	66.00	64.80	65.40	53,220
2021-06-23	65.00	65.00	65.00	66.10	52,558
2021-06-22	66.00	67.80	65.80	65.80	36,174
2021-06-21	68.40	68.40	64.80	65.70	435,228
2021-06-18	70.00	70.20	68.80	69.10	213,580
2021-06-17	70.20	70.20	70.20	70.80	25,300
2021-06-16	71.00	71.00	70.20	70.50	161,357
2021-06-15	72.10	72.10	71.60	71.60	31,898
2021-06-14	72.40	72.40	72.40	72.10	77,829
2021-06-11	71.00	72.40	70.00	70.20	58,374
2021-06-10	72.20	72.20	71.70	71.70	26,765
2021-06-09	69.80	72.20	69.80	72.20	33,449
2021-06-08	73.00	73.00	72.00	72.40	53,481
2021-06-07	72.40	73.40	72.40	71.20	66,455
2021-06-04	72.60	72.80	72.40	73.40	97,954
2021-06-03	72.60	74.00	72.60	73.30	25,658
2021-06-02	74.00	74.00	74.00	73.30	92,044
2021-06-01	74.00	74.00	74.00	72.10	88,539
2021-05-28	73.00	74.00	72.80	71.60	69,782
2021-05-27	73.00	73.00	73.00	71.40	42,126
2021-05-26	70.00	72.40	69.80	72.40	318,092
2021-05-25	69.00	70.80	68.00	70.00	2,181,395
2021-05-24	67.00	68.80	66.80	67.20	478,516
2021-05-21	67.80	68.20	63.60	65.40	722,044
2021-05-20	67.40	68.80	67.40	67.70	111,337
2021-05-19	68.80	68.80	67.20	68.00	368,781
2021-05-18	68.40	68.40	67.40	68.70	234,613
2021-05-17	71.80	71.80	65.80	69.80	460,137
2021-05-14	72.00	72.00	67.00	70.10	1,654,702
2021-05-13	72.00	73.80	69.00	72.70	1,132,115
2021-05-12	71.40	75.00	68.20	72.00	2,731,280
2021-05-11	62.00	65.00	62.00	64.30	137,794
2021-05-10	61.60	63.00	61.00	61.00	697,972
2021-05-07	62.00	62.00	61.00	61.50	179,105
2021-05-06	61.00	62.80	60.60	60.50	326,450
2021-05-05	63.20	63.60	62.60	61.50	486,193
2021-05-04	60.80	65.00	60.80	62.50	306,087
2021-04-30	60.20	60.20	60.00	59.30	64,779
2021-04-29	58.00	60.60	58.00	60.00	223,286
2021-04-28	57.80	60.60	57.80	59.30	171,548
2021-04-27	57.20	57.20	56.20	57.50	288,519
2021-04-26	56.80	57.00	55.20	57.00	216,189
2021-04-23	55.00	55.00	54.60	54.60	138,200
2021-04-22	52.00	55.00	52.00	55.00	444,193
2021-04-21	52.00	54.00	52.00	51.20	411,446
2021-04-20	52.40	54.00	52.20	53.80	383,512
2021-04-19	58.00	59.00	54.00	54.00	724,200
2021-04-16	49.00	55.00	49.00	53.00	507,087
2021-04-15	48.00	49.30	48.00	49.40	469,392
2021-04-14	48.70	48.70	48.00	48.40	210,596
2021-04-13	49.00	49.00	47.00	47.75	330,306
2021-04-12	48.90	49.00	48.80	47.55	202,651
2021-04-09	48.10	48.10	46.00	47.25	55,285
2021-04-08	50.80	51.00	49.50	49.50	92,661
2021-04-07	48.00	51.00	48.00	49.95	403,978
2021-04-06	47.00	48.50	47.00	48.50	57,364
2021-04-01	47.00	47.00	47.00	47.00	59,619
2021-03-31	47.20	47.20	47.20	48.00	16,651
2021-03-30	48.00	50.00	48.00	48.00	416,689
2021-03-29	44.80	48.00	44.80	46.80	454,380
2021-03-26	44.80	44.80	44.80	44.60	142,550
2021-03-25	43.00	43.00	43.00	43.00	116,612
2021-03-24	43.50	43.50	43.50	43.50	77,565
2021-03-23	42.00	42.00	42.00	43.50	201,284
2021-03-22	43.00	43.50	43.00	43.50	33,346
2021-03-19	43.00	43.00	43.00	43.00	50,242
2021-03-18	41.20	41.20	41.00	43.00	36,269
2021-03-17	41.00	41.00	41.00	43.10	16,500
2021-03-16	43.00	43.00	43.00	43.00	151,467
2021-03-15	43.20	44.80	42.20	43.00	271,701
2021-03-12	43.10	43.10	43.00	43.00	13,278
2021-03-11	44.80	45.00	43.60	43.10	27,748
2021-03-10	44.00	44.00	43.00	43.00	86,029
2021-03-09	41.60	44.00	41.60	44.00	166,260
2021-03-08	46.00	46.00	42.00	43.50	338,553
2021-03-05	45.20	47.00	45.20	45.50	234,955
2021-03-04	48.80	48.80	46.20	47.50	89,755
2021-03-03	46.20	50.50	46.20	47.50	211,438
2021-03-02	48.00	50.00	47.20	49.00	476,090
2021-03-01	48.00	52.00	47.00	48.00	859,569
2021-02-26	41.20	42.80	41.20	42.60	186,298
2021-02-25	43.00	43.00	42.80	42.20	170,173
2021-02-24	43.60	43.60	42.00	42.70	253,817
2021-02-23	40.80	44.00	40.80	40.60	501,042
2021-02-22	39.80	40.80	38.00	40.00	309,937
2021-02-19	38.20	41.80	38.20	39.90	335,294
2021-02-18	38.00	41.80	38.00	39.00	149,247
2021-02-17	41.20	41.20	40.00	40.50	318,842
2021-02-16	40.80	43.20	40.80	42.00	613,395
2021-02-15	37.80	42.00	37.00	39.00	1,041,114
2021-02-12	33.20	33.20	33.20	35.10	47,652
2021-02-11	35.80	35.80	33.20	35.00	245,887
2021-02-10	35.20	35.20	35.20	36.00	704,055
2021-02-09	33.20	38.20	33.20	36.50	678,943
2021-02-08	33.00	34.20	33.00	33.30	344,259
2021-02-05	31.00	34.00	31.00	33.20	195,537
2021-02-04	32.80	32.80	31.20	32.00	30,662
2021-02-03	31.80	31.80	31.80	32.00	181,945
2021-02-02	32.00	33.20	31.20	32.20	531,897
2021-02-01	33.00	33.00	33.00	32.50	241,500
2021-01-29	35.00	35.00	35.00	34.50	32,698
2021-01-28	33.20	35.80	33.00	34.80	829,670
2021-01-27	32.80	33.00	32.80	33.00	83,722
2021-01-26	32.20	32.20	31.00	31.30	394,676
2021-01-25	35.00	35.00	32.00	32.70	661,477
2021-01-22	32.00	38.20	31.00	35.50	1,450,694
2021-01-21	32.00	32.00	32.00	33.50	243,947
2021-01-20	33.00	33.00	33.00	32.50	90,082
2021-01-19	31.00	31.00	30.80	31.60	118,461
2021-01-18	31.00	31.00	30.80	31.40	229,564
2021-01-15	33.00	33.00	32.10	32.10	251,849
2021-01-14	30.80	33.00	30.80	33.00	187,927
2021-01-13	30.60	32.80	30.60	31.90	25,126
2021-01-12	32.80	32.80	32.80	31.50	58,125
2021-01-11	33.00	33.00	30.20	31.20	447,822
2021-01-08	34.60	34.60	31.00	32.40	124,294
2021-01-07	32.20	33.80	30.00	32.90	360,451
2021-01-06	34.50	34.50	34.50	34.50	41,066
2021-01-05	33.40	37.00	33.40	34.50	382,159
2021-01-04	33.00	33.00	30.60	31.50	356,715
2020-12-31	35.00	35.00	34.90	34.90	28,420
2020-12-30	34.50	35.00	34.50	35.00	81,736
2020-12-29	33.20	34.80	33.20	34.50	279,283
2020-12-24	32.40	32.40	32.40	34.00	147,032
2020-12-23	34.00	34.00	31.60	33.40	390,796
2020-12-22	34.00	36.00	33.00	33.20	599,119
2020-12-21	33.20	34.00	30.80	32.00	907,975
2020-12-18	36.20	36.20	34.60	36.30	424,188
2020-12-17	38.00	38.80	38.00	37.70	97,788
2020-12-16	36.20	38.20	36.20	36.80	390,158
2020-12-15	34.80	37.00	34.80	36.10	660,139
2020-12-14	33.00	33.80	32.20	32.50	371,298
2020-12-11	32.20	32.20	32.20	33.50	153,648
2020-12-10	34.00	34.00	31.80	34.00	488,313
2020-12-09	35.00	36.00	35.00	36.10	243,729
2020-12-08	28.20	36.00	28.20	34.50	784,850
2020-12-07	31.00	31.00	30.40	30.40	122,624
2020-12-04	30.20	31.00	30.00	31.00	259,652
2020-12-03	29.50	29.50	29.50	29.50	126,450
2020-12-02	30.00	30.00	29.50	29.50	292,209
2020-12-01	29.00	30.60	29.00	30.00	500,876
2020-11-30	28.00	28.00	28.00	28.10	166,497
2020-11-27	26.50	26.50	26.50	26.50	47,206
2020-11-26	28.00	28.00	28.00	26.50	395,650
2020-11-25	28.80	29.00	28.80	28.00	193,406
2020-11-24	29.00	29.00	29.00	28.10	341,191
2020-11-23	27.80	28.80	27.60	28.00	554,937
2020-11-20	24.20	25.20	24.00	24.60	133,099
2020-11-19	25.00	25.60	24.20	25.50	213,113
2020-11-18	26.00	26.60	24.80	25.50	705,063
2020-11-17	29.00	29.00	27.00	27.50	252,587
2020-11-16	30.00	31.00	29.00	28.90	849,598
2020-11-13	24.00	28.80	24.00	28.10	843,776
2020-11-12	24.60	24.60	24.60	23.90	198,185
2020-11-11	23.20	23.20	23.00	23.60	361,835
2020-11-10	22.80	23.20	22.80	23.50	532,706
2020-11-09	22.80	23.00	22.80	24.00	386,849
2020-11-06	21.60	22.00	20.00	22.00	322,998
2020-11-05	18.50	22.00	17.60	22.00	2,405,698
2020-11-04	17.40	17.40	16.50	16.80	169,688
2020-11-03	16.85	16.85	16.85	16.85	55,150
2020-11-02	17.50	17.50	16.85	16.85	195,031
2020-10-30	17.55	17.55	17.50	17.50	12,529
2020-10-29	16.60	16.60	16.60	17.55	416,984
2020-10-28	17.00	17.10	17.00	17.00	232,304
2020-10-27	17.50	17.60	17.00	17.70	525,545
2020-10-26	17.60	17.90	17.60	17.80	133,731
2020-10-23	18.20	18.20	18.00	18.25	123,496
2020-10-22	18.50	18.50	18.50	18.60	39,297
2020-10-21	18.60	18.60	18.50	19.45	74,851
2020-10-20	19.60	19.60	18.90	18.90	500
2020-10-16	19.75	19.75	19.25	19.25	2,549
2020-10-15	19.10	19.10	19.10	19.75	18,051
2020-10-14	19.10	19.10	19.10	19.30	43,513
2020-10-13	19.30	19.80	19.30	19.80	17,246
2020-10-12	19.70	19.70	19.30	19.30	270,495
2020-10-09	18.40	19.35	18.40	19.35	23,768
2020-10-08	18.80	18.80	18.00	18.40	78,795
2020-10-07	18.90	18.90	18.40	18.85	213,937
2020-10-06	19.30	19.30	18.80	18.80	36,030
2020-10-05	19.00	19.00	19.00	19.65	83,785
2020-10-02	18.60	19.00	18.60	19.00	38,762
2020-10-01	19.10	19.10	18.60	19.10	137,653
2020-09-30	19.20	19.20	19.00	19.40	71,941
2020-09-29	19.20	19.40	19.20	19.30	45,813
2020-09-28	19.50	19.50	19.50	20.20	25,984
2020-09-25	19.50	19.50	19.50	19.65	50,000
2020-09-24	20.25	20.25	20.25	20.25	24,678
2020-09-23	20.25	20.25	20.25	20.25	24,317
2020-09-22	20.25	20.25	20.25	20.25	5,105
2020-09-21	20.20	20.20	19.00	20.25	130,665
2020-09-18	20.80	20.80	20.40	21.40	59,521
2020-09-17	21.10	21.10	21.10	21.10	40
2020-09-16	21.30	21.30	21.10	21.10	155,271
2020-09-15	20.80	21.30	20.80	21.30	5,000
2020-09-14	20.40	20.40	20.00	20.80	598,357
2020-09-11	20.20	20.20	19.00	19.50	137,877
2020-09-10	20.20	20.20	20.00	21.20	42,872
2020-09-09	21.10	21.20	21.10	21.20	55,006
2020-09-08	21.00	21.00	21.00	21.10	94,946
2020-09-07	22.20	22.20	22.00	22.00	4,099
2020-09-04	22.80	22.80	22.20	22.20	183,445
2020-09-03	23.00	23.00	22.80	22.90	419,672
2020-09-02	22.20	22.20	21.70	21.70	88,401
2020-09-01	20.40	20.40	20.00	22.20	67,262
2020-08-28	22.20	22.20	20.20	21.70	319,624
2020-08-27	24.80	24.80	23.00	22.70	661,108
2020-08-26	23.00	24.80	23.00	23.70	484,168
2020-08-25	24.00	27.80	24.00	24.70	1,251,810
2020-08-24	20.05	22.00	20.05	22.00	282,158
2020-08-21	20.60	20.60	20.60	20.05	43,743
2020-08-20	19.80	19.80	19.80	19.80	47,635
2020-08-19	19.70	19.80	19.70	19.80	20,974
2020-08-18	19.75	19.75	19.70	19.70	7,549
2020-08-17	19.75	19.75	19.75	19.75	5,179
2020-08-14	19.75	19.75	19.75	19.75	1,193,065
2020-08-13	20.40	20.40	20.40	19.75	18,996
2020-08-12	19.60	19.60	19.60	19.75	13,546
2020-08-11	19.85	19.85	19.85	19.85	120,979
2020-08-10	20.40	20.60	20.40	19.85	46,440
2020-08-07	20.40	20.60	20.40	19.75	51,926
2020-08-06	19.95	19.95	19.75	19.75	17,492
2020-08-05	19.60	19.60	19.60	19.95	138,456
2020-08-04	19.90	19.90	19.90	20.15	23,232
2020-08-03	19.30	19.30	19.30	19.85	16,511
2020-07-31	20.20	20.60	20.20	19.75	58,776
2020-07-30	20.40	20.40	20.40	20.05	25,089
2020-07-29	20.15	20.15	20.05	20.05	10,663
2020-07-28	20.15	20.15	20.15	20.15	21,926
2020-07-27	19.90	20.15	19.90	20.15	66,720
2020-07-24	19.10	19.10	19.10	19.90	44,967
2020-07-23	20.50	20.50	19.95	19.95	48,213
2020-07-22	19.90	20.00	19.90	20.50	342,835
2020-07-21	20.00	20.00	19.80	19.85	139,735
2020-07-20	23.60	23.60	20.40	22.50	99,876
2020-07-17	21.60	21.60	21.60	22.50	15,941
2020-07-16	22.60	22.60	22.60	22.60	18,879
2020-07-15	21.60	21.60	21.60	22.60	57,671
2020-07-14	21.60	21.60	21.60	22.50	187,339
2020-07-13	22.20	22.20	21.00	20.90	204,089
2020-07-10	23.60	23.60	23.60	23.60	18,409
2020-07-09	23.30	23.60	23.30	23.60	54,375
2020-07-08	22.00	22.00	22.00	23.30	16,680
2020-07-07	23.40	23.40	23.40	23.40	6,906
2020-07-06	24.80	24.80	22.40	23.40	195,602
2020-07-03	23.60	23.90	23.60	23.90	15,486
2020-07-02	22.40	22.40	22.40	23.60	25,321
2020-07-01	22.60	23.40	22.60	23.40	55,150
2020-06-30	21.90	21.90	21.90	21.90	50,887
2020-06-29	24.00	24.00	21.00	25.00	170,498
2020-06-26	24.60	24.60	24.60	25.30	197,868
2020-06-25	24.60	24.60	24.60	25.70	48,923
2020-06-24	24.60	24.60	24.60	25.50	21,545
2020-06-23	25.20	25.20	24.60	25.50	56,053
2020-06-22	25.40	25.40	25.40	25.80	126,455
2020-06-19	25.40	25.40	25.40	26.00	25,791
2020-06-18	25.00	25.40	25.00	25.70	973,609
2020-06-17	24.60	25.40	24.60	25.00	42,691
2020-06-16	25.30	25.30	25.00	25.00	13,622
2020-06-15	24.60	25.60	24.60	25.30	271,183
2020-06-12	26.40	26.40	26.40	25.70	271,076
2020-06-11	26.80	26.80	25.00	25.50	308,661
2020-06-10	25.60	25.60	25.40	26.00	83,165
2020-06-09	26.50	26.50	26.00	26.00	103,597
2020-06-08	25.80	26.60	25.80	26.50	449,453
2020-06-05	25.20	25.20	25.20	26.00	83,744
2020-06-04	26.40	26.40	26.40	26.40	176,226
2020-06-03	26.20	26.20	26.20	26.40	656,034
2020-06-02	26.90	26.90	26.90	26.90	428,783
2020-06-01	27.60	27.60	27.40	26.90	175,431
2020-05-29	27.60	28.00	27.00	26.40	195,716
2020-05-28	25.80	27.00	25.80	26.40	1,079,483
2020-05-27	25.20	25.20	25.20	25.20	146,490
2020-05-26	25.00	25.00	25.00	25.20	248,788
2020-05-22	24.40	24.40	24.40	24.40	481
2020-05-21	24.00	24.00	24.00	24.40	27,963
2020-05-20	24.80	24.80	24.80	24.40	319,070
2020-05-19	22.30	23.90	22.30	23.90	31,519
2020-05-18	21.60	22.30	21.60	22.30	264,571
2020-05-15	22.00	22.00	22.00	21.60	56,891
2020-05-14	23.00	23.00	22.00	22.10	191,538
2020-05-13	24.20	24.20	23.00	23.90	74,413
2020-05-12	24.60	24.60	24.60	24.60	74,614
2020-05-11	25.60	25.60	24.40	24.60	85,449
2020-05-07	27.00	27.00	25.00	25.50	436,858
2020-05-06	27.00	27.00	26.80	27.30	88,770
2020-05-05	29.20	29.20	26.00	26.50	182,969
2020-05-04	29.20	29.20	29.20	30.50	85,838
2020-05-01	29.20	29.20	29.20	30.50	21,955
2020-04-30	30.50	30.50	30.50	30.50	11,000
2020-04-29	29.20	29.20	29.20	30.50	15,365
2020-04-28	29.80	29.80	29.80	28.80	46,054
2020-04-27	28.20	28.20	28.00	28.80	18,272
2020-04-24	28.20	28.20	28.20	29.20	75,594
2020-04-23	28.20	28.20	28.20	29.50	14,708
2020-04-22	29.20	29.20	29.00	30.50	24,316
2020-04-21	29.20	29.20	29.20	30.50	6,561
2020-04-20	29.20	29.20	29.20	30.50	12,884
2020-04-17	29.20	29.20	28.00	30.50	12,830
2020-04-16	28.20	28.20	28.20	29.10	33,330
2020-04-15	30.00	30.00	28.20	30.10	49,228
2020-04-14	30.00	30.00	30.00	28.80	35,373
2020-04-09	25.80	27.60	25.80	28.80	97,984
2020-04-08	23.00	25.00	23.00	24.50	72,356
2020-04-07	20.80	23.00	20.80	19.45	125,987
2020-04-06	19.45	19.45	19.45	19.45	1,000
2020-04-03	19.00	19.00	19.00	19.00	0
2020-04-03	18.10	18.10	18.10	19.45	3,506
2020-04-02	19.00	19.00	19.00	19.00	15,558
2020-04-02	19.95	19.95	19.95	19.95	595
2020-04-01	19.10	19.10	19.10	19.95	3,384
2020-04-01	19.95	19.95	19.95	19.95	2,659
2020-03-31	19.95	19.95	19.95	19.95	6,019
2020-03-30	20.40	20.40	20.40	20.40	7,720
2020-03-27	19.95	19.95	19.95	19.95	28,735
2020-03-26	19.70	19.70	19.70	19.70	11,024
2020-03-25	18.10	18.10	18.10	19.80	4,538
2020-03-24	19.25	19.25	19.25	19.25	11,677
2020-03-23	20.05	20.05	20.05	20.05	20,000
2020-03-20	18.05	18.05	18.05	18.05	318,122
2020-03-19	19.50	19.50	19.50	19.50	20,670
2020-03-18	18.90	18.90	18.90	17.70	33,031
2020-03-17	21.00	21.00	20.40	21.70	123,854
2020-03-16	25.10	25.10	25.10	25.10	39,275
2020-03-13	25.50	25.50	25.50	25.50	18,712
2020-03-12	28.00	28.00	26.00	29.50	169,421
2020-03-11	30.00	30.00	30.00	30.30	11,847
2020-03-10	30.70	30.70	30.70	30.70	42,537
2020-03-09	30.00	30.20	29.00	32.40	159,201
2020-03-06	33.00	33.00	33.00	32.40	41,609
2020-03-05	35.20	35.20	35.00	36.50	99,931
2020-03-04	36.00	37.00	36.00	35.50	51,956
2020-03-03	34.80	37.00	34.80	33.90	200,137
2020-03-02	35.00	35.00	35.00	33.70	29,602
2020-02-28	35.00	35.00	33.20	36.00	137,937
2020-02-27	36.20	36.20	35.20	36.50	219,400
2020-02-26	38.90	38.90	38.90	38.90	80,645
2020-02-25	38.80	38.80	38.80	38.80	39,456
2020-02-24	38.40	38.40	38.40	38.40	143,247
2020-02-21	38.50	38.50	38.40	38.40	28,158
2020-02-20	37.60	38.50	37.60	38.50	58,321
2020-02-19	35.80	37.80	35.80	37.60	417,400
2020-02-18	37.80	37.80	33.40	35.50	535,423
2020-02-17	42.00	42.00	37.60	38.80	348,674
2020-02-14	42.00	42.00	42.00	42.50	44,648
2020-02-13	42.00	42.00	42.00	42.50	59,353
2020-02-12	42.00	42.00	42.00	43.00	76,745
2020-02-11	43.00	43.00	42.00	43.00	163,509
2020-02-10	45.20	45.20	44.00	44.50	139,621
2020-02-07	46.80	46.80	44.00	45.10	491,341
2020-02-06	46.00	46.00	45.00	46.00	31,359
2020-02-05	45.00	45.00	44.00	45.40	221,817
2020-02-04	46.00	46.00	45.40	46.60	124,643
2020-01-31	45.20	45.20	44.60	46.70	3,051,046
2020-01-30	46.80	47.00	45.40	46.70	757,114
2020-01-29	45.80	46.00	45.00	46.00	876,253
2020-01-28	45.20	45.20	45.00	45.90	193,537
2020-01-27	46.40	47.00	45.60	45.80	233,851
2020-01-24	48.00	48.00	46.80	46.90	357,881
2020-01-23	47.00	47.60	46.40	47.00	358,343
2020-01-22	45.00	47.40	45.00	47.50	619,660
2020-01-21	47.40	47.40	43.00	45.00	1,169,238
2020-01-20	46.00	49.20	46.00	48.90	1,986,770
2020-01-17	36.00	45.00	36.00	44.70	2,837,012
2020-01-16	31.20	35.80	31.00	35.40	3,277,244
2020-01-15	31.10	31.10	31.00	31.00	288,369
2020-01-14	30.40	30.80	30.40	31.10	604,712
2020-01-13	29.70	30.90	29.70	30.90	280,781
2020-01-10	29.60	30.60	29.60	29.70	496,964
2020-01-09	31.80	31.80	30.00	30.60	830,257
2020-01-08	31.40	32.20	31.40	32.20	1,553,580
2020-01-07	30.80	31.40	30.20	30.80	1,857,200
2020-01-06	30.60	31.60	28.00	29.20	10,439,718
2020-01-03	27.70	28.20	27.70	28.20	26,131
2020-01-02	28.20	28.20	28.00	27.70	710,860
2019-12-31	28.10	29.00	28.10	29.00	13,743
2019-12-30	28.00	28.00	28.00	28.10	114,970
2019-12-27	28.00	28.00	27.20	28.50	107,681
2019-12-24	28.60	28.60	28.60	27.70	9,636
2019-12-23	27.40	27.40	27.40	28.60	13,767
2019-12-20	29.40	29.40	27.20	28.30	70,044
2019-12-19	30.50	30.50	30.50	30.50	9,378
2019-12-18	29.40	29.40	29.40	30.50	10,518
2019-12-17	30.20	30.40	30.20	29.70	371,441
2019-12-16	30.00	30.80	30.00	30.20	39,309
2019-12-13	32.60	32.60	32.60	31.60	2,217,575
2019-12-12	31.40	31.40	31.40	31.40	166,836
2019-12-11	31.50	31.50	31.40	31.40	0
2019-12-10	32.00	32.00	30.00	31.50	13,877
2019-12-09	31.90	31.90	30.90	30.90	296,784
2019-12-06	32.10	32.10	32.10	32.10	10,000
2019-12-05	30.40	30.40	30.40	30.70	5,000
2019-12-04	32.40	32.40	30.70	30.70	15,000
2019-12-03	31.20	31.20	31.20	32.40	5,354
2019-12-02	32.40	32.40	32.30	32.30	16,195
2019-11-29	32.70	32.70	32.40	32.40	1,000
2019-11-28	32.00	32.00	31.80	32.70	5,860
2019-11-27	31.00	32.00	31.00	32.50	114,637
2019-11-26	31.80	31.80	31.00	31.80	100,487
2019-11-25	32.60	32.60	31.80	31.30	41,777
2019-11-22	35.00	35.00	34.90	34.90	58,286
2019-11-21	38.80	38.80	34.00	35.00	118,616
2019-11-20	40.00	40.00	39.00	39.70	54,534
2019-11-19	41.00	41.00	38.60	39.20	55,384
2019-11-18	41.10	41.10	41.00	41.00	2,500
2019-11-15	41.50	41.50	41.10	41.10	5,548
2019-11-14	40.80	41.50	40.80	41.50	7,613
2019-11-13	43.00	43.00	41.00	40.80	116,145
2019-11-12	44.40	44.40	44.00	44.00	6,866
2019-11-11	44.00	44.00	44.00	44.40	140,540
2019-11-08	45.00	45.00	44.00	44.90	117,551
2019-11-07	50.00	50.00	43.60	44.70	736,885
2019-11-06	77.50	77.50	77.25	77.25	2,750
2019-11-05	78.00	78.00	78.00	77.50	308,722
2019-11-04	78.00	80.00	77.00	78.75	206,674
2019-11-01	80.75	80.75	80.75	80.75	0
2019-10-31	80.75	80.75	80.75	80.75	603
2019-10-30	80.75	80.75	80.75	80.75	0
2019-10-29	80.75	80.75	80.75	80.75	0
2019-10-28	78.00	78.00	78.00	80.75	900
2019-10-25	81.25	81.25	80.75	80.75	6,600
2019-10-24	78.00	78.50	78.00	81.25	25,315
2019-10-23	81.50	81.50	81.50	81.50	0
2019-10-22	81.50	81.50	81.50	81.50	550
2019-10-21	82.00	82.00	81.50	81.50	10,099
2019-10-18	82.00	82.00	82.00	82.00	0
2019-10-17	82.00	82.00	82.00	82.00	0
2019-10-16	82.00	82.00	82.00	82.00	0
2019-10-15	82.00	82.00	82.00	82.00	2
2019-10-14	82.00	82.00	82.00	82.00	0
2019-10-11	83.25	83.25	82.00	82.00	2,711
2019-10-10	83.25	83.25	83.25	83.25	0
2019-10-09	81.25	83.25	81.25	83.25	0
2019-10-08	83.25	83.25	81.25	81.25	8,205
2019-10-07	81.50	83.25	81.50	83.25	1,347
2019-10-04	83.25	83.25	81.50	81.50	0
2019-10-03	83.25	83.25	83.25	83.25	0
2019-10-02	80.50	83.25	80.50	83.25	0
2019-10-01	83.25	83.25	83.25	83.25	0
2019-09-30	83.25	83.25	83.25	83.25	913
2019-09-27	83.25	83.25	83.25	83.25	0
2019-09-26	81.50	83.25	81.50	83.25	0
2019-09-25	82.50	82.50	82.50	81.50	6,812
2019-09-24	83.25	83.25	83.25	83.25	250,757
2019-09-23	83.25	83.25	83.25	83.25	234
2019-09-20	83.25	83.25	83.25	83.25	30,000
2019-09-19	83.25	83.25	83.25	83.25	15,000
2019-09-18	83.25	83.25	83.25	83.25	1,158
2019-09-17	83.25	83.25	83.25	83.25	73,782
2019-09-16	83.25	83.25	83.25	83.25	0
2019-09-13	79.50	83.00	79.50	83.25	62,165
2019-09-12	79.75	79.75	79.75	79.75	8,000
2019-09-11	78.00	78.00	78.00	79.75	5,894
2019-09-10	79.75	79.75	79.75	79.75	2,334
2019-09-09	79.50	79.50	79.50	79.75	315
2019-09-06	79.75	79.75	79.75	79.75	0
2019-09-05	79.75	79.75	79.75	79.75	17,693
2019-09-04	79.75	79.75	79.75	79.75	0
2019-09-03	79.75	79.75	79.75	79.75	7,200
2019-08-30	79.50	79.50	79.00	80.75	37,037
2019-08-29	80.00	80.00	80.00	83.50	17,160
2019-08-28	83.50	83.50	83.50	83.50	580
2019-08-27	83.50	83.50	83.50	83.50	400
2019-08-23	84.25	84.25	84.25	84.25	26,320
2019-08-22	85.00	85.00	85.00	84.25	32,424
2019-08-21	89.50	89.50	89.50	89.50	1,084
2019-08-20	86.50	86.50	86.50	89.50	18,300
2019-08-19	92.50	92.50	92.50	90.25	3,800
2019-08-16	86.00	88.00	85.50	88.25	19,260
2019-08-15	84.50	84.50	84.50	84.50	1,000
2019-08-14	82.50	84.50	82.50	84.50	11,349
2019-08-13	82.75	82.75	82.50	82.50	1,636
2019-08-12	82.75	82.75	82.75	82.75	3,100
2019-08-09	82.75	82.75	82.75	82.75	0
2019-08-08	85.00	85.00	82.75	82.75	3,747
2019-08-07	86.00	86.00	86.00	85.00	4,631
2019-08-06	82.75	83.75	82.75	83.75	7,535
2019-08-05	81.00	82.00	81.00	82.75	88,970
2019-08-02	84.50	84.50	84.50	84.50	1,339
2019-08-01	83.00	83.00	82.50	84.50	416,670
2019-07-31	80.50	82.00	79.50	80.75	74,308
2019-07-30	79.00	86.00	79.00	80.75	101,729
2019-07-29	75.50	78.00	75.00	78.50	37,404
2019-07-26	75.00	78.00	75.00	76.25	76,371
2019-07-25	73.00	73.00	73.00	72.75	4,150
2019-07-24	70.50	72.50	70.50	71.75	485,994
2019-07-23	73.00	73.00	73.00	71.75	44,000
2019-07-22	71.00	71.00	71.00	71.00	31,932
2019-07-19	70.50	71.00	70.00	71.50	69,217
2019-07-18	69.50	69.50	69.50	69.50	8,187
2019-07-17	70.00	70.00	68.00	69.50	77,489
2019-07-16	68.00	68.00	68.00	69.00	9,415
2019-07-15	67.00	67.00	67.00	67.00	13,135
2019-07-12	67.00	67.00	67.00	67.00	5,743
2019-07-11	67.00	67.00	67.00	67.00	8,010
2019-07-10	67.00	67.00	67.00	67.00	16,836
2019-07-09	70.00	70.00	67.00	67.00	36,041
2019-07-08	70.00	70.00	70.00	70.00	18,752
2019-07-05	70.75	70.75	69.25	69.25	45,036
2019-07-04	70.00	72.00	67.00	70.75	334,325
2019-07-03	60.00	70.00	60.00	69.00	894,338
2019-07-02	61.50	61.50	61.50	62.75	30,952
2019-07-01	62.50	62.50	62.50	61.25	39,504
2019-06-28	58.00	58.00	58.00	61.50	240,575
2019-06-27	59.00	59.00	58.00	60.25	93,533
2019-06-26	59.00	59.00	59.00	60.00	1,500
2019-06-25	59.50	59.50	58.00	59.75	165,766
2019-06-24	59.50	61.00	59.50	61.00	32,503
2019-06-21	59.50	59.50	59.50	59.50	3,098
2019-06-20	60.00	60.00	59.50	59.50	0
2019-06-19	60.50	61.00	60.00	60.50	42,862
2019-06-18	59.50	59.50	59.50	58.25	59,378
2019-06-17	62.50	62.50	55.00	57.50	379,206
2019-06-14	69.00	69.00	64.00	63.75	28,196
2019-06-13	71.75	71.75	71.75	71.75	19,721
2019-06-12	70.75	71.75	70.75	71.75	100
2019-06-11	76.00	77.50	70.00	70.75	278,425
2019-06-10	80.00	80.00	77.50	80.00	169,953
2019-06-07	82.75	82.75	81.50	81.50	15,000
2019-06-06	85.00	85.00	83.00	82.75	107,321
2019-06-05	89.50	89.50	85.00	83.75	43,326
2019-06-04	92.25	92.25	92.25	92.25	710
2019-05-31	89.50	89.50	89.50	89.50	0
2019-05-30	93.00	93.00	92.00	89.50	6,000
2019-05-29	93.75	93.75	93.50	93.50	260
2019-05-28	94.25	94.25	93.75	93.75	10,000
2019-05-24	94.00	94.00	93.00	94.25	38,728
2019-05-23	97.25	97.25	95.50	95.50	209
2019-05-22	97.25	97.25	97.25	97.25	1,152
2019-05-21	97.25	97.25	97.25	97.25	37,017
2019-05-20	98.75	98.75	97.25	97.25	1,000
2019-05-17	99.00	99.00	98.75	98.75	40

Share	Price	Change
Fireangel (FA.)	6.25	47.06%
Cornish Metals. (CUSN)	6.70	17.13%
Hummingbird (HUM)	10.50	11.7%
Greatland Gold (GGP)	7.20	11.63%
Frp Advisory Group (FRP)	142.75	11.52%

Share	Price	Change
Eqtec (EQT)	1.125	-19.64%
Strategic Minerals (SML)	0.175	-12.5%
Orchard Funding (ORCH)	26.50	-11.67%
Apq Global (APQ)	6.50	-9.09%
Metals Exploration (MTL)	3.55	-8.97%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,075,509,990
Mosman Oil Gas (MSMN)	0.022	46,345,413
Inspirit Energy (INSP)	0.0075	43,995,489
Bezant Res (BZT)	0.018	39,228,681
Baron Oil (BOIL)	0.0675	37,255,145