XPD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-07-07	43.75	43.75	43.75	43.75	0
2023-07-06	43.00	43.75	43.70	43.75	45,939
2023-07-05	43.00	43.75	43.00	43.75	10,015
2023-07-04	43.00	43.75	43.00	43.75	109,282
2023-07-03	43.00	43.75	43.00	43.75	113,359
2023-06-30	43.00	43.75	43.00	43.75	41,820
2023-06-29	43.00	43.75	43.00	43.75	339,107
2023-06-28	43.00	43.75	43.00	43.75	370,169
2023-06-27	43.25	43.75	43.25	43.75	245,821
2023-06-26	42.25	43.25	42.25	43.25	52,446
2023-06-23	42.00	43.00	42.00	42.75	843,510
2023-06-22	41.25	41.90	41.90	41.90	329,489
2023-06-21	41.25	41.50	41.00	41.00	36,329
2023-06-20	41.25	42.00	41.25	41.25	500
2023-06-19	41.25	41.50	41.25	41.25	9,047
2023-06-16	41.25	41.50	41.25	41.25	523,400
2023-06-15	41.25	41.50	41.25	41.25	1,879
2023-06-14	41.25	41.50	41.25	41.25	2,745
2023-06-13	41.25	41.50	41.25	41.25	2,492
2023-06-12	41.25	41.50	41.25	41.25	503
2023-06-09	41.25	41.25	41.00	41.25	10,334
2023-06-08	41.75	41.75	41.25	41.25	156,866
2023-06-07	41.00	41.25	39.70	41.25	396,541
2023-06-06	41.25	41.10	41.00	41.00	244,406
2023-06-05	41.50	41.50	41.50	41.50	64,730
2023-06-02	41.50	41.50	41.40	41.40	100,176
2023-06-01	41.50	41.50	41.50	41.50	0
2023-05-31	41.50	41.50	41.40	41.50	60,000
2023-05-30	42.00	41.50	41.40	41.50	136,658
2023-05-29	41.50	41.50	41.50	41.50	0
2023-05-26	42.00	42.00	41.50	41.50	58,326
2023-05-25	41.50	41.50	41.50	41.50	214,860
2023-05-24	41.50	41.50	41.50	41.50	53,555
2023-05-23	40.20	41.50	40.20	41.50	35,563
2023-05-22	41.50	41.50	41.50	41.50	14,527
2023-05-19	41.50	41.50	41.50	41.50	20,630
2023-05-18	41.50	41.50	41.50	41.50	39,397
2023-05-17	41.50	41.60	41.50	41.50	63,229
2023-05-16	42.00	42.00	41.50	41.50	21,034
2023-05-15	42.00	42.00	42.00	42.00	50,984
2023-05-12	42.00	42.00	42.00	42.00	9,333
2023-05-11	42.00	42.00	42.00	42.00	4
2023-05-10	42.00	42.00	42.00	42.00	3,947
2023-05-09	42.00	42.00	42.00	42.00	10,002
2023-05-08	42.00	42.00	42.00	42.00	0
2023-05-05	42.00	42.00	42.00	42.00	40,168
2023-05-04	42.00	42.00	42.00	42.00	4
2023-05-03	42.25	42.25	41.75	42.00	158,306
2023-05-02	42.00	42.25	42.00	42.25	46,963
2023-05-01	43.00	43.00	43.00	43.00	0
2023-04-28	42.50	43.00	43.00	43.00	74,491
2023-04-27	42.50	42.50	42.50	42.50	17,842
2023-04-26	42.75	42.75	42.50	42.50	2,000
2023-04-25	42.75	42.75	42.75	42.75	750,045
2023-04-24	43.00	43.00	42.75	42.75	21,516
2023-04-21	43.00	42.00	42.00	42.00	14,272,282
2023-04-20	43.00	43.00	43.00	43.00	16,088
2023-04-19	43.00	43.00	43.00	43.00	5,279
2023-04-18	43.00	43.00	43.00	43.00	13,025
2023-04-17	43.00	43.00	43.00	43.00	33,330
2023-04-14	43.00	43.00	43.00	43.00	50,341
2023-04-13	43.00	43.00	43.00	43.00	67,895
2023-04-12	42.50	43.00	42.50	43.00	182,053
2023-04-11	43.00	42.50	42.00	42.00	293,040
2023-04-10	42.10	42.10	42.10	42.10	0
2023-04-07	42.10	42.10	42.10	42.10	0
2023-04-06	42.00	42.50	41.50	42.10	899,191
2023-04-05	37.00	37.00	37.00	37.00	1,200
2023-04-04	37.00	37.00	37.00	37.00	88,874
2023-04-03	37.00	37.00	37.00	37.00	38,016
2023-03-31	37.00	37.00	37.00	37.00	73,810
2023-03-30	37.00	37.00	37.00	37.00	42,511
2023-03-29	37.50	37.50	37.00	37.00	15,089
2023-03-28	37.50	37.50	37.50	37.50	38,651
2023-03-27	37.50	37.50	37.50	37.50	32,607
2023-03-24	37.50	37.50	37.50	37.50	0
2023-03-23	37.50	37.50	37.50	37.50	290
2023-03-22	37.50	37.50	37.50	37.50	25,650
2023-03-21	36.50	37.50	36.50	37.50	59,609
2023-03-20	37.50	37.50	36.50	36.50	18,951
2023-03-17	38.50	38.50	37.50	37.50	18,000
2023-03-16	39.00	39.00	38.50	38.50	37,624
2023-03-15	39.00	39.00	39.00	39.00	37,777
2023-03-14	38.10	39.00	38.10	39.00	25,320
2023-03-13	38.50	39.00	38.50	39.00	164,441
2023-03-10	39.00	39.00	39.00	39.00	43,054
2023-03-09	38.50	39.00	38.50	39.00	24,257
2023-03-08	38.50	38.50	38.50	38.50	20,014
2023-03-07	38.50	38.50	38.50	38.50	24,866
2023-03-06	38.00	38.50	38.00	38.50	49,186
2023-03-03	38.00	38.00	38.00	38.00	7,551
2023-03-02	38.00	38.00	38.00	38.00	60,999
2023-03-01	38.50	38.50	38.00	38.00	29,466
2023-02-28	38.50	38.50	38.50	38.50	9,819
2023-02-27	38.50	38.50	38.50	38.50	19,599
2023-02-24	38.50	38.20	38.20	38.20	1,876
2023-02-23	38.50	38.50	38.50	38.50	24,336
2023-02-22	38.50	38.50	38.50	38.50	41,760
2023-02-21	38.50	38.50	38.00	38.50	253,391
2023-02-20	38.50	38.50	38.50	38.50	10,103
2023-02-17	39.50	39.80	38.50	38.50	149,097
2023-02-16	39.50	39.50	39.50	39.50	80,186
2023-02-15	39.50	41.25	39.50	39.50	156,258
2023-02-14	39.25	38.60	38.60	38.60	134,292
2023-02-13	39.75	39.75	39.25	39.25	783
2023-02-10	39.75	39.75	39.75	39.75	13,481
2023-02-09	40.25	39.75	39.50	39.75	121,137
2023-02-08	40.25	40.25	40.25	40.25	19,220
2023-02-07	40.25	40.25	40.25	40.25	10
2023-02-06	39.75	40.25	39.75	40.25	52,703
2023-02-03	39.50	39.80	39.50	39.75	132,708
2023-02-02	40.00	41.50	39.50	39.50	542,902
2023-02-01	38.00	38.00	38.00	38.00	102,331
2023-01-31	38.00	38.00	38.00	38.00	20,895
2023-01-30	38.00	38.00	38.00	38.00	11,961
2023-01-27	38.00	38.00	38.00	38.00	4,630
2023-01-26	37.50	38.00	37.50	38.00	38,419
2023-01-25	37.50	37.50	37.50	37.50	11,504
2023-01-24	37.50	37.50	37.50	37.50	38,182
2023-01-23	38.00	38.00	38.00	38.00	80,052
2023-01-20	38.00	38.00	38.00	38.00	23,538
2023-01-19	38.00	38.00	38.00	38.00	7,933
2023-01-18	38.50	38.50	38.00	38.00	25,865
2023-01-17	38.50	38.00	38.00	38.00	148,634
2023-01-16	38.50	38.00	38.00	38.00	31,001
2023-01-13	38.50	38.50	38.50	38.50	36,149
2023-01-12	38.00	38.50	38.00	38.50	80,604
2023-01-11	38.50	38.50	38.00	38.00	85,900
2023-01-10	38.50	38.50	38.50	38.50	4,440
2023-01-09	38.50	38.50	38.50	38.50	101,419
2023-01-06	38.25	38.50	38.25	38.50	30,682
2023-01-05	38.00	38.25	38.00	38.25	17,784
2023-01-04	38.00	38.00	38.00	38.00	72,187
2023-01-03	38.00	38.00	38.00	38.00	47,981
2023-01-02	38.00	38.00	38.00	38.00	0
2022-12-30	38.00	38.00	38.00	38.00	0
2022-12-29	38.00	38.00	38.00	38.00	13,248
2022-12-28	38.00	38.00	38.00	38.00	25,154
2022-12-27	38.00	38.00	38.00	38.00	0
2022-12-26	38.00	38.00	38.00	38.00	0
2022-12-23	37.50	38.00	37.50	38.00	3,514
2022-12-22	37.25	37.50	37.00	37.50	11,744
2022-12-21	37.00	36.50	36.50	36.50	103,543
2022-12-20	40.00	40.00	37.00	37.00	552,658
2022-12-19	30.25	30.25	30.25	30.25	79
2022-12-16	30.25	30.25	30.25	30.25	23,363
2022-12-15	29.25	30.00	29.25	30.00	59,203
2022-12-14	28.50	29.75	28.50	29.75	228,010
2022-12-13	27.25	28.50	27.25	28.50	149,405
2022-12-12	26.75	27.25	26.75	27.25	174,643
2022-12-09	26.75	26.75	26.75	26.75	18,995
2022-12-08	26.50	27.00	26.50	27.00	101,246
2022-12-07	26.50	26.50	26.50	26.50	18,972
2022-12-06	26.50	26.50	26.50	26.50	5,005
2022-12-05	26.50	26.50	26.50	26.50	235
2022-12-02	26.50	26.50	26.50	26.50	50,471
2022-12-01	26.75	26.75	26.50	26.50	16,790
2022-11-30	27.00	27.00	26.75	26.75	27,550
2022-11-29	27.00	27.00	27.00	27.00	5,315
2022-11-28	27.50	27.50	26.80	27.00	44,724
2022-11-25	27.50	27.50	27.50	27.50	23
2022-11-24	27.75	28.50	27.50	27.50	97,126
2022-11-23	25.00	27.75	25.00	27.75	117,290
2022-11-22	24.50	25.00	24.50	25.00	20,176
2022-11-21	24.50	24.50	24.50	24.50	907
2022-11-18	24.50	24.50	24.50	24.50	866
2022-11-17	24.50	25.00	24.50	24.50	2,074
2022-11-16	24.50	24.50	24.50	24.50	33,683
2022-11-15	24.50	25.00	24.50	24.50	60,648
2022-11-14	24.50	24.50	24.50	24.50	30,398
2022-11-11	24.50	24.50	24.50	24.50	22,693
2022-11-10	24.00	24.50	24.00	24.50	44,199
2022-11-09	24.00	24.00	24.00	24.00	8,303
2022-11-08	24.00	24.40	24.40	24.40	39,853
2022-11-07	24.50	24.50	24.00	24.00	66,842
2022-11-04	24.50	24.50	24.50	24.50	45,662
2022-11-03	21.00	24.50	21.00	24.50	308,121
2022-11-02	21.00	21.00	20.50	21.00	15,300
2022-11-01	21.00	21.00	20.50	20.50	10,010
2022-10-31	21.00	21.00	21.00	21.00	1,561
2022-10-28	21.00	21.00	21.00	21.00	363
2022-10-27	21.00	21.00	21.00	21.00	6,583
2022-10-26	21.00	21.00	21.00	21.00	31,687
2022-10-25	21.00	21.00	21.00	21.00	5,973
2022-10-24	21.00	21.00	21.00	21.00	32,885
2022-10-21	21.00	21.00	21.00	21.00	8,151
2022-10-20	21.00	21.00	21.00	21.00	19,293
2022-10-19	21.00	21.00	21.00	21.00	14,701
2022-10-18	21.00	21.00	21.00	21.00	31,321
2022-10-17	21.00	21.00	21.00	21.00	7,718
2022-10-14	21.50	21.50	21.00	21.00	16,101
2022-10-13	21.75	21.75	21.50	21.50	67,860
2022-10-12	21.50	23.25	21.50	22.25	231,709
2022-10-11	22.00	22.00	21.50	21.50	78,654
2022-10-10	22.00	22.00	22.00	22.00	121,316
2022-10-07	21.50	22.00	21.50	22.00	123,850
2022-10-06	20.50	21.25	20.00	21.25	224,113
2022-10-05	21.50	21.50	19.50	20.50	146,320
2022-10-04	20.00	22.00	20.00	21.50	223,457
2022-10-03	19.00	20.00	19.00	20.00	141,038
2022-09-30	20.00	20.00	19.00	19.00	213,508
2022-09-29	21.50	21.50	20.00	20.00	328,463
2022-09-28	22.50	22.50	20.00	21.50	2,131,956
2022-09-27	29.00	24.50	22.50	22.50	911,558
2022-09-26	33.00	33.00	28.50	29.00	187,889
2022-09-23	33.00	33.00	32.00	33.00	18,537
2022-09-22	33.00	33.00	33.00	33.00	873
2022-09-21	33.00	33.00	33.00	33.00	22,781
2022-09-20	32.75	33.00	32.75	33.00	25,007
2022-09-19	32.50	32.50	32.50	32.50	0
2022-09-16	32.50	32.50	32.50	32.50	79,048
2022-09-15	32.50	32.50	32.50	32.50	86,983
2022-09-14	32.50	32.50	32.50	32.50	31,699
2022-09-13	32.50	32.50	32.50	32.50	5,689
2022-09-12	31.00	32.50	31.00	32.50	47,008
2022-09-09	32.00	32.00	31.00	31.00	37,684
2022-09-08	32.00	32.00	32.00	32.00	1,540
2022-09-07	33.00	33.00	32.00	32.00	12,134
2022-09-06	33.00	33.00	33.00	33.00	5,225
2022-09-05	33.50	33.50	33.00	33.00	9,789
2022-09-02	33.50	33.00	33.00	33.00	25,699
2022-09-01	33.50	33.50	33.50	33.50	0
2022-08-31	34.40	34.40	34.40	33.50	4,916
2022-08-30	33.50	33.50	33.00	33.50	13,342
2022-08-29	33.50	33.50	33.50	33.50	0
2022-08-26	33.50	33.50	33.50	33.50	4,196
2022-08-25	33.50	33.50	33.50	33.50	23,628
2022-08-24	33.50	33.50	33.50	33.50	0
2022-08-23	33.50	33.50	33.50	33.50	16,007
2022-08-22	33.75	33.75	33.50	33.50	20,398
2022-08-19	33.75	33.75	33.75	33.75	95,002
2022-08-18	33.75	33.75	33.75	33.75	11,607
2022-08-17	33.75	33.75	33.75	33.75	29,336
2022-08-16	31.00	33.75	31.00	33.75	212,417
2022-08-15	31.00	31.00	31.00	31.00	27,795
2022-08-12	31.00	31.00	30.00	31.00	24,950
2022-08-11	31.25	31.25	30.00	31.00	38,398
2022-08-10	32.00	32.00	31.25	31.25	17,241
2022-08-09	32.00	32.00	32.00	32.00	809
2022-08-08	32.00	32.00	31.00	32.00	22,346
2022-08-05	32.00	32.00	32.00	32.00	14,946
2022-08-04	32.00	32.00	32.00	32.00	12,125
2022-08-03	33.00	31.00	31.00	31.00	101,071
2022-08-02	34.00	34.00	33.00	33.00	230,775
2022-08-01	34.00	34.00	33.00	34.00	81,896
2022-07-29	34.00	34.00	34.00	34.00	23,027
2022-07-28	34.00	34.00	34.00	34.00	6,867
2022-07-27	34.00	34.00	34.00	34.00	15,071
2022-07-26	34.00	34.00	34.00	34.00	11,981
2022-07-25	34.00	34.00	34.00	34.00	46,353
2022-07-22	34.00	34.00	34.00	34.00	1,033
2022-07-21	33.50	34.00	33.00	34.00	17,638
2022-07-20	33.50	34.00	33.50	34.00	1,175
2022-07-19	33.00	33.50	33.00	33.00	53,992
2022-07-18	33.00	33.00	33.00	33.00	18,005
2022-07-15	33.00	33.00	33.00	33.00	28,216
2022-07-14	33.75	33.75	33.00	33.00	41,265
2022-07-13	33.75	33.75	33.75	33.75	3,049
2022-07-12	33.25	33.75	33.25	33.75	18,676
2022-07-11	33.25	33.25	33.25	33.25	15
2022-07-08	33.25	33.25	32.00	33.25	61
2022-07-07	33.25	33.25	33.25	33.25	3,798
2022-07-06	33.50	33.75	33.25	33.25	145,886
2022-07-05	33.00	33.50	33.00	33.50	53,635
2022-07-04	33.25	33.25	33.00	33.00	62,851
2022-07-01	33.25	33.25	33.25	33.25	10,177
2022-06-30	33.50	33.50	32.00	33.25	11,126
2022-06-29	33.25	33.25	33.25	33.25	1,500
2022-06-28	33.25	33.25	33.25	33.25	17,150
2022-06-27	33.25	33.25	33.25	33.25	0
2022-06-24	33.25	33.25	33.25	33.25	15,032
2022-06-23	33.25	33.25	33.25	33.25	11,822
2022-06-22	33.25	33.25	33.25	33.25	36
2022-06-21	34.50	34.50	33.00	33.25	18,702
2022-06-20	34.75	34.75	34.50	34.50	35,033
2022-06-17	34.75	34.75	34.00	34.75	51,400
2022-06-16	36.00	36.00	34.75	34.75	58,340
2022-06-15	36.00	36.00	36.00	36.00	37,605
2022-06-14	35.10	35.10	35.10	36.00	9,722
2022-06-13	36.50	36.50	36.00	36.00	49,964
2022-06-10	36.25	36.50	36.25	36.50	258,071
2022-06-09	36.00	36.25	36.00	36.25	83,924
2022-06-08	36.00	37.00	35.10	35.10	248,461
2022-06-07	36.00	36.00	36.00	37.00	4,422
2022-06-06	37.00	37.00	37.00	37.00	46,790
2022-06-03	37.00	37.00	37.00	37.00	0
2022-06-02	37.00	37.00	37.00	37.00	0
2022-06-01	37.00	37.00	37.00	37.00	17,446
2022-05-31	37.00	37.00	37.00	37.00	23,631
2022-05-30	37.00	37.00	37.00	37.00	46,035
2022-05-27	37.00	37.00	37.00	37.00	79,703
2022-05-26	37.00	37.00	37.00	37.00	63,299
2022-05-25	37.00	37.00	37.00	37.00	51,700
2022-05-24	37.00	37.00	37.00	37.00	47,875
2022-05-23	36.00	37.50	36.00	37.00	123,209
2022-05-20	35.50	36.00	35.50	36.00	76,458
2022-05-19	36.75	36.75	34.25	35.50	204,576
2022-05-18	34.50	37.25	34.50	37.25	303,184
2022-05-17	32.00	34.75	31.75	34.50	397,778
2022-05-16	31.50	32.00	31.50	32.00	34,465
2022-05-13	30.50	33.00	30.00	31.50	91,773
2022-05-12	30.50	30.50	30.40	30.50	54,973
2022-05-11	30.50	30.50	30.50	30.50	128,852
2022-05-10	31.50	31.50	30.00	30.50	84,471
2022-05-09	31.75	31.75	31.50	31.50	70,450
2022-05-06	32.00	32.00	32.00	32.00	37,826
2022-05-05	32.50	32.50	32.00	32.00	105,038
2022-05-04	33.25	33.25	32.50	32.50	155,401
2022-05-03	32.50	33.25	32.50	33.25	159,387
2022-05-02	32.50	32.50	32.50	32.50	0
2022-04-29	33.50	33.50	32.50	32.50	100,984
2022-04-28	33.50	34.00	33.30	33.30	103,658
2022-04-27	33.50	33.50	33.50	33.50	38,750
2022-04-26	34.00	34.00	33.50	33.50	29,352
2022-04-25	35.00	35.00	32.50	33.50	115,172
2022-04-22	36.50	36.00	34.50	35.00	145,462
2022-04-21	36.50	36.50	35.50	36.50	207,950
2022-04-20	37.50	37.50	37.50	36.50	33,247
2022-04-19	38.75	38.00	37.50	37.50	113,722
2022-04-18	38.75	38.75	38.75	38.75	0
2022-04-15	38.75	38.75	38.75	38.75	0
2022-04-14	37.25	39.50	37.25	38.75	164,352
2022-04-13	38.50	38.50	37.25	37.25	117,765
2022-04-12	39.25	39.50	39.50	38.50	73,935
2022-04-11	39.50	39.50	39.50	39.50	82,077
2022-04-08	41.00	41.00	38.50	39.25	364,545
2022-04-07	42.25	42.25	41.00	41.00	181,200
2022-04-06	41.50	42.50	41.50	42.25	182,687
2022-04-05	46.00	46.50	41.50	41.50	531,390
2022-04-04	51.00	47.50	43.75	45.00	768,139
2022-04-01	51.00	51.50	50.00	50.00	121,204
2022-03-31	50.50	51.00	50.50	51.00	54,969
2022-03-30	50.50	50.50	50.50	50.50	21,285
2022-03-29	49.00	50.50	49.00	50.50	79,438
2022-03-28	46.50	49.00	46.50	49.00	168,816
2022-03-25	46.50	46.50	46.50	46.50	34,371
2022-03-24	46.50	46.50	46.50	46.50	13,017
2022-03-23	46.50	46.50	46.50	46.50	31,387
2022-03-22	46.50	46.50	46.50	46.50	2,408
2022-03-21	46.50	46.50	46.50	46.50	27,428
2022-03-18	46.50	46.50	46.50	46.50	21,034
2022-03-17	46.50	46.50	46.50	46.50	4,276
2022-03-16	47.00	47.00	46.50	46.50	56,934
2022-03-15	47.00	47.00	47.00	47.00	92,576
2022-03-14	43.00	48.00	43.00	47.00	324,066
2022-03-11	43.20	43.20	42.60	43.00	61,248
2022-03-10	42.50	43.00	42.00	42.00	65,011
2022-03-09	42.00	42.50	42.00	42.50	109,221
2022-03-08	42.50	42.50	42.00	42.00	75,386
2022-03-07	43.50	44.00	42.50	42.50	86,523
2022-03-04	46.50	46.50	43.50	43.50	113,501
2022-03-03	47.00	47.00	46.00	46.50	46,631
2022-03-02	47.00	47.00	46.00	47.00	104,626
2022-03-01	47.00	47.00	47.00	47.00	46,386
2022-02-28	47.50	47.50	47.00	47.00	95,671
2022-02-25	47.00	47.50	47.00	47.50	114,818
2022-02-24	50.00	50.00	47.00	47.00	186,904
2022-02-23	51.00	51.00	50.50	50.50	39,040
2022-02-22	53.50	53.50	50.50	50.50	174,369
2022-02-21	57.00	57.00	52.50	54.50	174,052
2022-02-18	58.50	58.50	57.00	57.00	28,512
2022-02-17	58.00	58.00	58.00	58.50	23,468
2022-02-16	58.50	58.50	58.50	58.50	9,170
2022-02-15	57.50	58.50	57.50	58.50	19,599
2022-02-14	62.00	62.00	57.50	57.50	153,684
2022-02-11	62.00	62.00	62.00	62.00	78,989
2022-02-10	62.00	62.00	62.00	62.00	44,652
2022-02-09	61.00	62.00	61.00	62.00	67,641
2022-02-08	62.50	62.50	61.00	62.50	63,655
2022-02-07	61.00	63.00	61.00	62.50	307,326
2022-02-04	58.00	63.00	59.50	60.50	220,336
2022-02-03	59.00	60.00	58.50	58.50	35,549
2022-02-02	59.00	59.50	59.00	59.00	103,077
2022-02-01	57.00	59.00	58.00	59.00	394,643
2022-01-31	52.50	56.75	52.50	56.75	285,780
2022-01-28	50.50	51.00	50.50	51.00	116,104
2022-01-27	49.50	50.50	49.50	50.50	44,832
2022-01-26	48.50	49.50	48.50	49.50	29,588
2022-01-25	49.00	50.50	48.50	48.50	105,869
2022-01-24	52.00	52.00	48.50	49.00	186,374
2022-01-21	54.25	54.25	52.00	52.00	64,001
2022-01-20	53.50	54.25	53.50	54.25	116,092
2022-01-19	53.50	54.00	54.00	53.50	34,793
2022-01-18	55.50	55.50	53.50	53.50	162,774
2022-01-17	55.00	56.50	54.00	54.00	163,457
2022-01-14	51.75	54.50	52.50	54.50	182,677
2022-01-13	50.25	51.00	50.75	51.00	108,995
2022-01-12	48.50	51.50	48.00	50.25	89,168
2022-01-11	47.50	48.50	47.50	48.50	212,507
2022-01-10	47.50	47.50	47.50	47.50	110,917
2022-01-07	47.00	47.50	47.00	47.50	73,937
2022-01-06	47.00	47.00	47.00	47.00	45,512
2022-01-05	47.00	47.00	47.00	47.00	21,513
2022-01-04	46.00	47.00	46.00	47.00	37,958
2022-01-03	46.00	46.00	46.00	46.00	0
2021-12-31	46.00	46.00	46.00	46.00	14,553
2021-12-30	46.50	46.50	46.00	46.00	86,968
2021-12-29	46.50	48.00	48.00	46.50	61,890
2021-12-28	46.50	46.50	46.50	46.50	0
2021-12-27	46.50	46.50	46.50	46.50	0
2021-12-24	44.00	46.50	44.00	46.50	43,178
2021-12-23	44.50	44.50	44.00	44.00	51,557
2021-12-22	42.50	44.50	42.50	44.50	177,718
2021-12-21	39.50	38.60	38.60	42.00	136,841
2021-12-20	39.50	38.00	38.00	39.50	209,050
2021-12-17	42.00	40.00	40.00	40.00	175,865
2021-12-16	42.00	42.00	42.00	42.00	44,886
2021-12-15	44.00	44.00	42.00	42.00	122,449
2021-12-14	47.50	47.50	44.00	44.00	141,962
2021-12-13	47.50	47.50	47.50	47.50	68,185
2021-12-10	49.00	49.00	47.50	47.50	77,963
2021-12-09	49.00	49.00	49.00	49.00	50,080
2021-12-08	48.00	49.00	48.00	49.00	55,109
2021-12-07	49.50	49.50	48.00	48.00	63,926
2021-12-06	49.00	49.50	49.00	49.50	72,479
2021-12-03	48.00	49.00	48.00	49.00	95,780
2021-12-02	48.00	48.00	48.00	48.00	19,385
2021-12-01	48.00	48.00	48.00	48.00	23,307
2021-11-30	49.00	49.00	48.00	48.00	52,180
2021-11-29	47.00	49.50	47.00	49.50	59,731
2021-11-26	49.00	48.00	48.00	48.00	164,218
2021-11-25	52.00	52.00	49.50	49.50	118,548
2021-11-24	48.50	51.00	51.00	51.00	235,316
2021-11-23	53.00	53.50	48.50	48.50	328,564
2021-11-22	56.00	56.00	53.50	53.50	175,638
2021-11-19	58.50	58.50	55.00	56.00	100,861
2021-11-18	59.50	59.50	58.50	58.50	34,054
2021-11-17	59.50	59.50	59.50	59.50	85,824
2021-11-16	61.00	61.00	61.00	59.50	22,723
2021-11-15	64.00	64.00	59.00	59.50	112,111
2021-11-12	61.50	63.00	63.00	63.00	137,668
2021-11-11	59.00	62.00	59.00	61.50	192,856
2021-11-10	57.25	60.50	56.75	59.00	113,695
2021-11-09	56.75	57.25	56.75	57.25	92,111
2021-11-08	55.50	56.75	55.50	56.75	13,563
2021-11-05	54.00	55.50	53.00	55.50	119,357
2021-11-04	57.25	57.25	53.00	54.00	114,168
2021-11-03	54.00	57.50	54.00	57.25	191,487
2021-11-02	51.75	54.00	51.75	54.00	212,630
2021-11-01	52.00	52.00	51.50	51.75	155,541
2021-10-29	51.50	51.50	51.50	51.50	76,044
2021-10-28	52.00	52.00	51.50	51.50	119,053
2021-10-27	52.50	52.50	52.00	52.00	138,767
2021-10-26	52.00	53.00	51.50	52.50	419,888
2021-10-25	57.25	56.00	56.00	56.00	350,454
2021-10-22	58.00	58.00	57.25	57.25	127,754
2021-10-21	58.00	58.00	58.00	58.00	192,535
2021-10-20	58.00	58.00	58.00	58.00	55,849
2021-10-19	58.00	58.00	58.00	58.00	46,008
2021-10-18	58.50	60.00	58.00	58.00	84,278
2021-10-15	58.50	60.00	60.00	58.50	67,252
2021-10-14	58.50	58.50	57.00	58.50	90,595
2021-10-13	58.75	58.75	58.75	58.75	109,074
2021-10-12	58.00	58.00	58.00	58.75	42,366
2021-10-11	59.50	60.50	58.75	58.75	153,446
2021-10-08	58.50	58.00	58.00	58.00	133,640
2021-10-07	58.75	58.75	58.50	58.50	82,618
2021-10-06	58.75	58.75	58.75	58.75	91,622
2021-10-05	59.00	58.75	57.00	58.75	184,915
2021-10-04	58.50	60.00	59.00	59.00	82,602
2021-10-01	59.50	59.50	58.00	58.50	108,389
2021-09-30	58.25	58.00	57.00	58.00	317,482
2021-09-29	59.50	60.00	57.50	58.25	310,739
2021-09-28	63.50	63.50	58.00	59.50	414,526
2021-09-27	64.25	63.75	62.50	63.50	123,217
2021-09-24	65.50	64.25	63.00	64.25	162,401
2021-09-23	68.00	68.00	65.50	65.50	60,950
2021-09-22	68.00	68.00	68.00	68.00	98,329
2021-09-21	66.00	67.50	66.00	66.00	24,382
2021-09-20	68.00	68.00	66.00	66.00	266,763
2021-09-17	68.00	68.00	67.50	68.00	334,559
2021-09-16	68.00	68.00	68.00	68.00	21,421
2021-09-15	68.00	69.00	69.00	69.00	157,017
2021-09-14	68.50	71.00	68.50	68.50	441,677
2021-09-13	74.00	67.00	67.00	67.00	716,879
2021-09-10	72.00	74.50	72.50	72.50	344,698
2021-09-09	68.00	72.00	68.00	72.00	186,951
2021-09-08	68.00	68.00	65.00	68.00	553,048
2021-09-07	68.50	68.50	68.00	68.00	82,826
2021-09-06	68.50	68.50	68.50	68.50	34,366
2021-09-03	70.00	70.00	68.00	70.00	112,891
2021-09-02	70.50	70.50	69.00	69.00	122,974
2021-09-01	72.50	72.50	70.50	70.50	165,024
2021-08-31	74.00	74.00	72.00	72.00	88,966
2021-08-30	73.00	73.00	73.00	73.00	0
2021-08-27	73.00	73.00	72.00	73.00	133,066
2021-08-26	73.00	73.00	73.00	73.00	83,496
2021-08-25	72.00	73.50	70.00	73.00	233,542
2021-08-24	69.00	69.50	69.00	69.50	148,489
2021-08-23	69.00	69.00	69.00	69.00	130,653
2021-08-20	69.50	69.50	69.00	69.00	109,900
2021-08-19	71.50	72.00	71.00	69.50	127,771
2021-08-18	71.50	72.00	71.00	71.50	60,413
2021-08-17	71.00	71.50	71.00	71.50	73,577
2021-08-16	71.00	71.00	70.50	71.00	131,668
2021-08-13	72.50	75.00	70.50	71.00	288,328
2021-08-12	76.50	74.00	74.00	74.00	32,709
2021-08-11	76.50	76.50	75.00	76.50	23,501
2021-08-10	76.50	76.50	76.50	76.50	29,822
2021-08-09	77.50	77.50	75.00	76.50	28,143
2021-08-06	78.00	78.00	77.50	77.50	86,094
2021-08-05	76.50	79.00	77.00	77.00	42,974
2021-08-04	79.00	78.00	76.50	78.00	93,522
2021-08-03	79.50	79.50	79.00	79.00	99,143
2021-08-02	78.50	79.50	78.50	79.50	193,031
2021-07-30	78.50	78.50	78.50	78.50	27,202
2021-07-29	79.50	79.50	78.50	78.50	35,005
2021-07-28	79.00	79.50	79.00	79.50	161,596
2021-07-27	79.50	79.50	77.50	79.00	79,023
2021-07-26	79.00	81.50	76.50	77.50	274,917
2021-07-23	73.50	80.25	72.00	79.00	214,791
2021-07-22	67.50	75.00	67.50	73.50	274,860
2021-07-21	67.00	67.50	67.00	67.50	46,120
2021-07-20	67.00	68.00	67.00	68.00	121,828
2021-07-19	69.00	70.00	70.00	67.00	102,761
2021-07-16	68.50	70.00	70.00	69.00	67,827
2021-07-15	66.50	68.50	66.50	68.50	99,351
2021-07-14	70.00	70.00	65.50	66.50	294,910
2021-07-13	70.50	71.50	70.00	71.50	150,718
2021-07-12	71.00	72.00	70.50	70.50	105,898
2021-07-09	73.00	71.00	70.00	71.00	447,799
2021-07-08	77.00	73.50	72.50	73.00	182,615
2021-07-07	78.00	80.50	77.00	77.00	186,675
2021-07-06	79.00	80.50	79.00	80.50	157,397
2021-07-05	80.00	82.00	79.00	79.00	118,594
2021-07-02	81.00	81.00	80.00	80.00	267,588
2021-07-01	79.00	81.00	78.50	81.00	295,631
2021-06-30	76.00	79.00	77.00	78.50	280,646
2021-06-29	77.50	77.50	77.50	77.50	111,597
2021-06-28	79.00	79.00	76.00	77.50	275,721
2021-06-25	75.50	77.00	74.50	75.00	536,773
2021-06-24	72.50	72.50	71.00	72.00	27,133
2021-06-23	72.50	72.50	72.50	72.50	24,747
2021-06-22	72.50	72.50	71.00	72.50	106,654
2021-06-21	72.00	75.00	72.50	75.00	438,923
2021-06-18	67.50	71.00	68.00	71.00	125,943
2021-06-17	67.50	69.00	69.00	69.00	119,841
2021-06-16	68.00	69.25	67.00	68.00	148,190
2021-06-15	65.00	68.00	67.00	68.00	878,768
2021-06-14	63.50	63.50	63.50	63.50	48,621
2021-06-11	63.50	63.50	63.00	63.50	67,121
2021-06-10	63.50	63.50	63.50	63.50	87,464
2021-06-09	64.50	64.50	63.50	63.50	121,676
2021-06-08	66.50	68.00	64.00	64.50	462,395
2021-06-07	62.50	63.00	63.00	63.00	206,767
2021-06-04	62.50	62.50	62.50	62.50	14,466
2021-06-03	63.00	63.00	62.50	62.50	83,675
2021-06-02	63.00	63.00	62.00	63.00	200,728
2021-06-01	62.75	63.50	62.00	63.00	143,124
2021-05-28	66.00	66.00	61.00	62.75	87,944
2021-05-27	62.50	62.75	62.50	62.75	94,568
2021-05-26	60.00	64.00	60.00	62.50	166,276
2021-05-25	60.50	60.50	59.50	60.00	52,398
2021-05-24	59.00	61.00	60.00	61.00	143,416
2021-05-21	59.50	59.50	59.00	59.00	46,183
2021-05-20	59.50	59.50	59.50	59.50	44,415
2021-05-19	61.75	61.75	59.50	59.50	204,923
2021-05-18	61.75	62.50	62.50	62.50	199,635
2021-05-17	57.00	62.25	57.00	61.75	529,957
2021-05-14	57.00	57.50	56.00	57.00	142,678
2021-05-13	55.50	57.00	57.00	55.75	103,442
2021-05-12	56.00	57.00	53.50	55.50	350,971
2021-05-11	57.50	58.00	56.00	56.00	131,948
2021-05-10	60.50	58.00	57.00	57.50	284,180
2021-05-07	61.00	61.50	61.50	61.50	223,643
2021-05-06	59.50	61.50	59.50	61.00	277,380
2021-05-05	59.50	60.00	59.00	60.00	158,585
2021-05-04	64.50	64.50	59.50	59.50	465,826
2021-04-30	65.50	65.50	64.50	64.50	1,295,187
2021-04-29	67.00	68.00	68.00	68.00	83,634
2021-04-28	69.00	69.00	68.50	68.50	72,323
2021-04-27	70.50	70.50	67.50	69.00	227,133
2021-04-26	68.50	70.50	67.00	70.50	166,047
2021-04-23	69.00	70.50	70.50	70.50	65,458
2021-04-22	66.00	69.00	66.00	69.00	116,214
2021-04-21	66.00	65.00	65.00	66.00	240,938
2021-04-20	70.00	69.00	66.50	66.50	318,896
2021-04-19	65.00	70.50	62.00	70.00	714,845
2021-04-16	64.50	65.75	64.00	65.00	583,355
2021-04-15	64.00	65.75	63.25	64.50	394,091
2021-04-14	62.00	64.00	58.50	64.00	503,071
2021-04-13	61.00	63.00	59.00	62.00	879,034
2021-04-12	61.50	59.00	59.00	59.00	428,117
2021-04-09	56.50	57.25	56.50	56.75	189,957
2021-04-08	55.50	58.00	55.50	56.50	215,247
2021-04-07	49.50	55.50	49.50	55.50	386,497
2021-04-06	47.50	49.50	49.20	49.50	227,684
2021-04-01	48.50	51.00	47.50	47.50	94,341
2021-03-31	48.50	48.50	48.50	48.50	186,251
2021-03-30	48.00	48.60	48.00	48.50	306,577
2021-03-29	47.50	48.00	47.50	48.00	93,122
2021-03-26	47.00	47.50	47.00	47.50	207,075
2021-03-25	47.50	48.00	47.50	47.50	41,174
2021-03-24	47.50	47.50	47.50	47.50	145
2021-03-23	47.50	47.50	47.00	47.50	70,658
2021-03-22	48.00	48.00	47.00	47.50	147,895
2021-03-19	48.50	48.50	48.00	48.00	119,946
2021-03-18	48.00	48.50	48.00	48.50	85,338
2021-03-17	47.50	47.50	47.50	47.50	143,165
2021-03-16	47.50	47.50	47.00	47.00	74,092
2021-03-15	48.00	47.50	47.50	47.50	272,792
2021-03-12	48.00	48.00	47.00	48.00	169,949
2021-03-11	48.50	48.00	47.00	48.00	147,221
2021-03-10	47.50	44.00	44.00	48.50	158,217
2021-03-09	48.50	48.00	46.00	46.00	56,977
2021-03-08	48.50	48.50	48.50	48.50	61,907
2021-03-05	48.50	48.50	48.50	48.50	87,623
2021-03-04	49.00	49.00	48.50	48.50	41,397
2021-03-03	47.50	49.00	47.50	49.00	805,069
2021-03-02	48.50	48.50	48.50	48.50	208,204
2021-03-01	49.00	49.00	48.00	48.50	280,876
2021-02-26	49.50	49.50	49.00	49.00	54,514
2021-02-25	49.50	49.50	49.50	49.50	55,152
2021-02-24	49.50	49.50	49.00	49.50	383,047
2021-02-23	49.00	50.00	50.00	49.50	351,411
2021-02-22	51.50	51.00	50.00	50.00	753,177
2021-02-19	46.00	53.00	51.00	51.00	1,869,197
2021-02-18	45.00	46.00	45.00	46.00	86,291
2021-02-17	45.00	45.00	45.00	45.50	23,199
2021-02-16	44.00	45.50	44.00	45.50	85,538
2021-02-15	44.00	44.00	44.00	44.00	89,929
2021-02-12	43.50	44.00	43.00	44.00	57,244
2021-02-11	43.50	43.50	43.00	43.50	80,676
2021-02-10	45.00	45.00	43.50	43.50	162,980
2021-02-09	46.25	46.25	44.50	44.50	117,941
2021-02-08	46.25	46.25	46.25	46.25	103,407
2021-02-05	44.50	46.25	44.50	46.25	123,768
2021-02-04	46.00	46.00	44.50	44.50	206,434
2021-02-03	46.50	47.00	46.00	46.50	122,419
2021-02-02	46.90	48.00	45.00	47.00	244,847
2021-02-01	42.50	45.00	45.00	45.00	233,210
2021-01-29	39.50	43.00	42.00	42.50	706,546
2021-01-28	36.50	36.50	36.50	36.50	194,348
2021-01-27	37.50	37.50	37.00	37.00	127,731
2021-01-26	37.00	37.50	37.00	37.50	180,964
2021-01-25	37.00	37.00	37.00	37.00	107,296
2021-01-22	38.25	39.00	37.00	37.00	263,792
2021-01-21	38.00	38.25	38.00	38.25	104,137
2021-01-20	38.00	38.00	37.00	38.00	30,382
2021-01-19	37.00	38.00	37.00	38.00	114,860
2021-01-18	37.50	37.50	36.50	36.50	141,422
2021-01-15	38.00	39.00	37.00	37.00	162,592
2021-01-14	34.50	38.50	34.50	38.00	445,637
2021-01-13	33.50	34.50	33.50	34.50	172,150
2021-01-12	33.50	33.50	33.50	33.50	5,841
2021-01-11	33.00	33.50	33.00	33.50	284,398
2021-01-08	33.50	33.50	33.00	33.00	121,208
2021-01-07	33.50	33.50	33.50	33.50	27,711
2021-01-06	34.00	34.00	34.00	34.00	66,412
2021-01-05	34.00	34.00	34.00	34.00	51,692
2021-01-04	33.50	34.50	33.50	34.00	239,597
2020-12-31	31.50	33.00	31.50	33.00	141,747
2020-12-30	33.00	33.50	33.00	33.00	87,359
2020-12-29	33.50	33.00	33.00	33.00	205,081
2020-12-24	29.00	33.50	30.10	33.50	284,075
2020-12-23	29.00	29.00	28.00	29.00	15,731
2020-12-22	29.00	29.00	28.00	29.00	34,636
2020-12-21	33.00	33.00	29.00	29.00	387,979
2020-12-18	33.50	33.50	33.50	33.50	511,613
2020-12-17	33.00	33.50	33.00	33.50	21,768
2020-12-16	32.50	33.00	32.50	33.00	222,840
2020-12-15	32.50	32.50	32.50	32.50	109,778
2020-12-14	32.50	32.50	32.50	32.50	79,854
2020-12-11	33.00	32.00	32.00	32.50	136,358
2020-12-10	33.00	33.00	33.00	33.00	121,628
2020-12-09	33.00	33.00	33.00	33.00	47,281
2020-12-08	33.00	33.00	33.00	33.00	101,819
2020-12-07	33.50	33.50	32.00	33.00	96,690
2020-12-04	33.50	33.50	33.50	33.50	241,279
2020-12-03	33.00	35.00	35.00	35.00	88,781
2020-12-02	33.00	33.00	33.00	33.00	26,343
2020-12-01	33.25	33.25	33.00	33.00	53,124
2020-11-30	33.00	33.25	33.00	33.25	87,529
2020-11-27	32.00	33.00	32.00	33.00	180,025
2020-11-26	31.00	32.00	31.00	32.00	142,374
2020-11-25	29.50	31.00	29.50	31.00	250,284
2020-11-24	29.50	29.50	29.50	29.50	133,160
2020-11-23	27.00	29.50	27.00	29.50	832,785
2020-11-20	25.00	26.00	26.00	25.00	27,048
2020-11-19	25.00	25.00	25.00	25.00	205,850
2020-11-18	25.00	26.00	26.00	26.00	63,780
2020-11-17	24.75	25.00	24.75	25.00	175,456
2020-11-16	24.50	24.75	24.50	24.75	61,433
2020-11-13	25.00	25.00	24.00	24.50	31,923
2020-11-12	24.50	25.80	25.00	25.00	29,338
2020-11-11	25.00	26.00	24.50	24.50	95,324
2020-11-10	22.50	26.00	26.00	26.00	111,195
2020-11-09	22.50	22.50	22.50	22.50	151,313
2020-11-06	22.50	22.50	22.50	22.50	27,782
2020-11-05	22.25	22.50	22.25	22.50	57,236
2020-11-04	22.25	22.25	22.25	22.25	26,722
2020-11-03	22.25	22.25	22.25	22.25	56,441
2020-11-02	23.00	23.00	22.25	22.25	77,597
2020-10-30	23.50	23.50	23.00	23.00	61,383
2020-10-29	23.50	23.50	23.00	23.50	49,710
2020-10-28	23.50	23.00	23.00	23.00	19,014
2020-10-27	24.00	24.00	23.50	23.50	34,633
2020-10-26	24.00	24.00	24.00	24.00	34,770
2020-10-23	23.50	24.00	23.50	24.00	15,775
2020-10-22	23.50	23.50	23.50	23.50	0
2020-10-21	25.00	25.00	23.50	23.50	122,912
2020-10-20	26.50	26.50	25.00	25.00	140,310
2020-10-16	25.50	25.50	25.00	25.50	1,787
2020-10-15	26.00	26.00	25.50	25.50	59,293
2020-10-14	26.50	27.00	26.50	27.00	62,327
2020-10-13	26.50	26.50	26.50	26.50	9,797
2020-10-12	26.50	26.50	26.50	26.50	63,418
2020-10-09	26.50	26.50	26.50	26.50	97,212
2020-10-08	26.50	26.50	26.50	26.50	72,255
2020-10-07	26.75	26.75	26.50	26.50	68,625
2020-10-06	23.50	26.75	23.50	26.75	247,839
2020-10-05	23.00	23.00	23.00	23.00	28,871
2020-10-02	23.00	23.00	23.00	23.00	75,447
2020-10-01	23.00	23.00	23.00	23.00	20,682
2020-09-30	23.00	23.00	23.00	23.00	14,862
2020-09-29	23.00	23.00	23.00	23.00	44,321
2020-09-28	22.50	23.00	22.00	23.00	21,153
2020-09-25	22.00	23.00	22.00	22.50	70,643
2020-09-24	24.20	24.20	22.80	23.00	38
2020-09-23	22.75	23.00	22.75	23.00	38,421
2020-09-22	24.50	24.50	22.75	22.75	153,002
2020-09-21	26.50	25.50	25.50	25.50	158,536
2020-09-18	26.00	26.75	25.75	26.50	219,452
2020-09-17	27.50	27.50	26.00	26.00	44,140
2020-09-16	26.50	28.60	28.60	28.60	266,917
2020-09-15	26.50	26.50	26.50	26.50	38,119
2020-09-14	26.25	28.00	26.25	26.25	256,520
2020-09-11	25.50	26.25	25.50	26.25	73,397
2020-09-10	22.50	27.50	22.50	22.50	295,786
2020-09-09	22.50	22.50	22.50	22.50	108,611
2020-09-08	22.50	22.50	22.50	22.50	53,883
2020-09-07	22.50	22.50	22.00	22.50	15,054
2020-09-04	22.50	22.50	22.50	22.50	18,426
2020-09-03	22.50	22.50	22.50	22.50	32,698
2020-09-02	22.50	23.00	23.00	22.50	158,994
2020-09-01	22.50	23.00	23.00	22.50	53,093
2020-08-28	22.50	22.50	22.50	22.50	26,341
2020-08-27	22.00	22.50	22.00	22.50	176,571
2020-08-26	22.00	22.00	22.00	22.00	45,625
2020-08-25	22.00	22.00	22.00	22.00	13,396
2020-08-24	21.00	21.50	21.00	21.50	139,000
2020-08-21	20.50	20.50	20.50	20.50	75,223
2020-08-20	20.50	20.50	20.50	20.50	206,059
2020-08-19	20.50	20.50	20.50	20.50	181,802
2020-08-18	21.50	21.50	20.50	20.50	169,255
2020-08-17	21.50	21.50	21.00	21.50	46,762
2020-08-14	22.00	22.00	21.50	21.50	14,926
2020-08-13	22.50	22.50	22.00	22.00	47,231
2020-08-12	23.00	23.00	22.50	22.50	79,526
2020-08-11	23.00	23.00	23.00	23.00	50,725
2020-08-10	22.50	23.00	22.50	23.00	17,753
2020-08-07	23.25	23.25	22.50	22.50	10,001
2020-08-06	23.75	23.75	23.25	23.25	39,577
2020-08-05	23.75	23.75	23.75	23.75	0
2020-08-04	24.00	24.00	23.75	23.75	57,906
2020-08-03	24.00	24.00	24.00	24.00	0
2020-07-31	24.00	24.00	24.00	24.00	50,585
2020-07-30	24.00	24.00	23.00	24.00	12,416
2020-07-29	24.00	24.00	24.00	24.00	8,279
2020-07-28	24.00	24.00	23.00	24.00	7,055
2020-07-27	24.00	24.00	24.00	24.00	12,000
2020-07-24	24.00	24.00	24.00	24.00	20,244
2020-07-23	24.00	24.00	24.00	24.00	192
2020-07-22	24.00	24.00	24.00	24.00	6,946
2020-07-21	24.00	24.00	23.00	24.00	44,900
2020-07-20	24.00	24.00	24.00	24.00	109,276
2020-07-17	22.00	24.00	22.00	24.00	214,639
2020-07-16	22.50	22.50	22.50	22.50	1,057
2020-07-15	22.50	22.50	22.50	22.50	8,027
2020-07-14	24.00	24.00	22.50	22.50	135,525
2020-07-13	24.00	24.00	24.00	24.00	13,575
2020-07-10	24.00	24.00	24.00	24.00	22,919
2020-07-09	24.00	24.00	24.00	24.00	16,096
2020-07-08	24.00	24.00	24.00	24.00	68,194
2020-07-07	24.00	24.00	24.00	24.00	38,383
2020-07-06	24.50	24.50	23.00	24.00	14,509
2020-07-03	24.00	24.00	24.00	24.00	29,385
2020-07-02	25.00	25.00	24.00	24.00	66,132
2020-07-01	24.50	25.00	24.50	25.00	72,440
2020-06-30	25.00	25.00	24.00	25.00	60,326
2020-06-29	25.00	25.00	24.00	25.00	31,367
2020-06-26	25.00	25.00	25.00	25.00	37,107
2020-06-25	25.00	25.00	25.00	25.00	58,988
2020-06-24	25.00	25.00	25.00	25.00	398
2020-06-23	25.00	25.00	25.00	25.00	16,525
2020-06-22	25.00	25.00	25.00	25.00	15,109
2020-06-19	25.00	25.00	24.50	25.00	54,471
2020-06-18	25.50	25.50	25.00	25.00	70,061
2020-06-17	25.50	25.50	25.50	25.50	43,252
2020-06-16	26.25	26.25	25.50	25.50	12,860
2020-06-15	26.50	26.50	26.00	26.25	37,932
2020-06-12	26.50	26.50	26.50	26.50	10,336
2020-06-11	26.50	26.50	26.50	26.50	86,115
2020-06-10	27.00	27.00	27.00	27.00	44,823
2020-06-09	27.50	29.00	27.00	27.00	217,448
2020-06-08	27.00	27.50	27.00	27.50	41,872
2020-06-05	26.00	27.00	25.50	27.00	217,786
2020-06-04	27.00	27.00	26.50	26.50	243,698
2020-06-03	27.00	27.00	27.00	27.00	42,746
2020-06-02	26.50	27.00	26.50	27.00	106,190
2020-06-01	27.00	27.00	26.50	26.50	293,693
2020-05-29	25.50	27.00	25.50	25.50	218,604
2020-05-28	25.50	25.50	25.50	25.50	31,719
2020-05-27	25.50	25.50	25.50	25.50	68,968
2020-05-26	26.00	26.50	25.50	25.50	49,219
2020-05-22	25.00	25.00	25.00	25.00	20,182
2020-05-21	24.00	25.00	24.00	25.00	31,189
2020-05-20	24.00	24.00	24.00	24.00	72,520
2020-05-19	24.00	24.00	24.00	24.00	62,476
2020-05-18	24.00	24.00	24.00	24.00	48,758
2020-05-15	24.00	24.00	24.00	24.00	45,876
2020-05-14	24.50	24.50	24.00	24.00	79,300
2020-05-13	25.00	25.00	24.50	24.50	31,541
2020-05-12	25.00	25.00	25.00	25.00	0
2020-05-11	24.50	25.00	24.50	25.00	21,999
2020-05-07	23.75	24.50	23.75	24.50	34,129
2020-05-06	23.75	23.75	23.75	23.75	8,448
2020-05-05	23.75	23.75	23.75	23.75	953,218
2020-05-04	23.75	23.75	23.75	23.75	20,773
2020-05-01	23.75	23.75	23.75	23.75	78,332
2020-04-30	23.75	23.75	23.75	23.75	21,400
2020-04-29	23.00	23.75	22.00	23.75	77,325
2020-04-28	23.75	23.75	22.50	23.75	138,465
2020-04-27	23.00	24.00	23.75	23.75	27,365
2020-04-24	23.00	23.50	23.00	23.00	114,966
2020-04-23	23.50	23.50	22.50	23.00	66,300
2020-04-22	25.00	25.00	23.50	25.00	94,550
2020-04-21	27.00	27.00	25.00	25.00	84,201
2020-04-20	29.50	29.50	27.50	27.50	188,314
2020-04-17	25.75	27.75	25.75	27.75	86,094
2020-04-16	24.50	25.75	24.50	25.75	29,101
2020-04-15	25.50	25.50	24.50	24.50	44,139
2020-04-14	26.00	26.00	25.50	26.00	27,209
2020-04-09	23.75	26.00	23.75	26.00	46,178
2020-04-08	23.75	23.75	23.75	23.75	26,319
2020-04-07	23.75	23.75	23.75	23.75	63,000
2020-04-06	23.50	23.75	23.50	23.50	13,410
2020-04-03	23.50	23.50	22.00	23.50	0
2020-04-03	23.50	23.50	22.00	23.50	21,321
2020-04-02	23.50	23.50	23.50	23.50	71,287
2020-04-02	23.50	23.50	22.00	23.50	31,087
2020-04-01	23.50	23.50	23.50	23.50	5,739
2020-04-01	23.50	23.50	23.50	23.50	5,739
2020-03-31	21.00	23.00	21.00	22.50	65,637
2020-03-30	22.50	22.50	22.50	22.50	5,000
2020-03-27	23.00	23.00	22.50	23.00	1,672
2020-03-26	22.00	23.00	22.00	22.00	21,000
2020-03-25	20.00	22.00	20.00	20.00	466,204
2020-03-24	19.50	20.50	19.50	19.50	87,564
2020-03-23	21.50	21.50	19.50	21.50	52,761
2020-03-20	16.00	21.00	16.00	16.00	233,468
2020-03-19	15.00	15.75	15.00	15.00	2,000
2020-03-18	14.00	15.00	14.00	14.00	79,214
2020-03-17	19.00	19.00	13.00	18.75	290,539
2020-03-16	20.50	20.50	19.25	20.50	189,843
2020-03-13	20.00	20.50	20.00	20.00	195,010
2020-03-12	20.25	20.25	19.50	20.25	131,350
2020-03-11	21.00	21.00	20.50	21.25	45,796
2020-03-10	23.50	23.50	22.75	23.50	17,900
2020-03-09	23.50	23.50	23.50	24.50	41,196
2020-03-06	27.00	27.00	24.50	24.50	154,369
2020-03-05	26.75	27.00	26.75	26.75	48,068
2020-03-04	25.00	27.00	25.00	25.00	101,620
2020-03-03	24.50	25.00	24.50	24.50	88,696
2020-03-02	25.00	25.00	24.00	24.50	221,475
2020-02-28	27.00	27.00	24.50	27.00	149,127
2020-02-27	28.50	28.50	27.00	28.50	39,872
2020-02-26	29.50	29.50	28.50	29.50	70,510
2020-02-25	30.00	30.00	29.00	29.50	150,820
2020-02-24	31.50	31.50	29.50	31.50	258,160
2020-02-21	32.00	32.00	31.50	31.50	24,195
2020-02-20	33.50	33.50	32.00	32.00	35,538
2020-02-19	33.50	33.50	33.50	33.50	5,101
2020-02-18	35.00	35.00	33.50	33.50	64,385
2020-02-17	35.00	35.00	35.00	35.00	25,935
2020-02-14	35.50	35.50	35.00	35.00	153,695
2020-02-13	31.50	36.00	31.50	35.50	410,458
2020-02-12	31.00	31.50	30.50	31.50	170,233
2020-02-11	28.25	31.00	28.00	31.00	694,824
2020-02-10	29.00	29.00	28.00	28.25	262,030
2020-02-07	28.00	28.00	27.00	28.00	67,547
2020-02-06	29.00	29.00	28.00	28.00	185,635
2020-02-05	29.00	29.00	28.00	29.00	43,133
2020-02-04	29.00	29.00	28.00	29.00	121,908
2020-02-03	29.50	29.50	29.00	29.00	138,010
2020-01-31	31.00	31.00	29.75	31.00	59,689
2020-01-30	31.50	31.50	31.00	31.00	33,308
2020-01-29	32.00	32.00	31.50	31.50	58,405
2020-01-28	32.00	32.00	31.00	32.00	9,153
2020-01-27	31.50	32.50	31.50	32.00	25,560
2020-01-24	31.50	31.50	31.50	31.50	92,149
2020-01-23	31.50	31.50	31.00	31.50	3,157
2020-01-22	31.50	32.20	31.50	31.50	35,654
2020-01-21	31.50	31.50	31.50	31.50	69,060
2020-01-20	32.50	32.50	31.00	31.50	47,172
2020-01-17	32.50	32.50	32.50	32.50	150,300
2020-01-16	32.50	32.50	31.00	32.50	128,744
2020-01-15	32.00	32.50	32.00	32.50	35,247
2020-01-14	32.00	32.00	32.00	32.00	118,097
2020-01-13	33.50	33.50	32.00	32.00	209,837
2020-01-10	33.50	33.50	33.50	33.50	22,255
2020-01-09	33.50	33.50	33.50	33.50	103,303
2020-01-08	33.50	33.50	33.50	33.50	19,898
2020-01-07	33.50	33.50	33.00	33.50	165,812
2020-01-06	33.50	33.50	33.50	33.50	30,886
2020-01-03	34.50	35.50	33.50	33.50	161,405
2020-01-02	35.50	35.50	35.50	35.50	10,813
2019-12-31	35.50	35.50	35.50	35.50	14
2019-12-30	36.00	36.00	35.50	35.50	4,420
2019-12-27	36.00	36.00	35.00	36.00	8,909
2019-12-24	36.00	36.00	35.00	36.00	19,108
2019-12-23	36.00	36.00	35.00	36.00	16,160
2019-12-20	35.75	36.00	35.00	36.00	76,330
2019-12-19	36.00	36.00	35.00	35.75	15,462
2019-12-18	35.00	36.00	33.00	36.00	100,326
2019-12-17	37.50	37.50	33.50	34.00	213,181
2019-12-16	40.00	40.00	37.50	37.50	410,283
2019-12-13	39.00	40.00	38.00	40.00	128,675
2019-12-12	39.00	39.00	38.00	39.00	34,935
2019-12-11	38.50	39.00	38.00	39.00	57,274
2019-12-10	38.50	38.50	38.50	38.50	35,602
2019-12-09	38.50	38.50	38.00	38.50	2,732
2019-12-06	37.50	38.50	37.50	37.50	68,790
2019-12-05	37.25	37.50	37.25	37.25	97,604
2019-12-04	37.25	37.25	37.25	37.25	100,916
2019-12-03	37.50	37.50	37.00	37.25	98,168
2019-12-02	39.50	39.50	37.50	37.50	166,899
2019-11-29	39.00	39.50	39.00	39.50	229,941
2019-11-28	39.00	39.00	38.00	39.00	47,675
2019-11-27	40.00	40.00	38.00	39.00	385,361
2019-11-26	39.00	40.00	39.00	40.00	119,368
2019-11-25	38.00	39.00	38.00	39.00	146,469
2019-11-22	38.00	38.50	37.00	38.00	141,735
2019-11-21	36.00	38.50	36.00	37.00	113,832
2019-11-20	36.00	36.00	35.00	36.00	27,784
2019-11-19	36.00	36.00	35.00	36.00	22,797
2019-11-18	39.00	39.00	36.00	36.00	193,613
2019-11-15	37.00	41.00	37.00	39.00	425,878
2019-11-14	32.50	37.00	31.00	37.00	433,392
2019-11-13	31.00	33.00	30.50	32.50	242,793
2019-11-12	30.50	30.50	30.50	30.50	16,507
2019-11-11	28.00	31.50	28.00	30.50	496,623
2019-11-08	28.00	28.00	27.00	28.00	150,181
2019-11-07	27.50	28.50	27.50	28.00	228,466
2019-11-06	26.50	27.50	26.50	27.50	63,140
2019-11-05	24.50	28.00	24.50	26.50	645,055
2019-11-04	22.50	24.50	22.50	24.50	243,332
2019-11-01	22.50	22.50	22.00	22.50	101,958
2019-10-31	22.50	22.50	22.25	22.50	65,423
2019-10-30	22.50	22.50	22.50	22.50	1,994
2019-10-29	23.50	23.50	22.50	23.50	100,059
2019-10-28	22.00	23.50	22.25	23.50	108,359
2019-10-25	21.50	22.00	20.00	22.00	93,705
2019-10-24	21.25	21.25	21.25	21.25	25,000
2019-10-23	21.25	21.25	21.25	21.25	8,097
2019-10-22	21.25	21.25	21.25	21.25	10,641
2019-10-21	21.25	21.25	21.25	21.25	30,000
2019-10-18	21.00	21.25	21.00	21.25	3,921,264
2019-10-17	21.00	21.00	20.00	21.00	28,090
2019-10-16	21.00	21.00	21.00	21.00	678,648
2019-10-15	21.00	21.00	21.00	21.00	337,019
2019-10-14	20.25	21.80	20.25	21.00	177,194
2019-10-11	21.50	21.75	19.50	20.00	510,592
2019-10-10	23.00	23.00	21.75	23.00	186,346
2019-10-09	23.00	23.00	22.00	23.00	5,829
2019-10-08	23.75	23.75	23.00	23.00	57,890
2019-10-07	23.50	23.75	23.50	23.75	20,071
2019-10-04	23.75	23.75	23.75	23.75	20,454
2019-10-03	23.75	23.75	23.75	23.75	32,608
2019-10-02	23.75	23.75	23.75	23.75	4,000
2019-10-01	23.50	23.75	23.50	23.75	0
2019-09-30	23.50	23.75	23.50	23.75	271,379
2019-09-27	24.50	24.50	23.75	23.75	404,668
2019-09-26	25.00	25.00	24.00	24.50	78,765
2019-09-25	26.25	26.25	25.50	25.65	31,883
2019-09-24	28.00	28.00	26.50	26.50	292,126
2019-09-23	28.00	28.00	28.00	28.00	27,707
2019-09-20	28.00	28.00	28.00	28.00	30,075
2019-09-19	27.00	28.00	27.00	28.00	107,235
2019-09-18	26.50	27.00	26.50	27.00	22,243
2019-09-17	26.50	26.50	26.50	26.50	43,906
2019-09-16	26.50	26.50	26.00	26.50	81,308
2019-09-13	28.00	28.00	26.50	26.50	270,603
2019-09-12	27.75	28.00	27.75	28.00	94,258
2019-09-11	26.50	27.75	26.50	27.75	198,405
2019-09-10	25.75	26.50	26.20	26.50	304,141
2019-09-09	23.75	25.75	23.00	25.75	510,705
2019-09-06	23.50	23.75	22.75	23.75	145,539
2019-09-05	24.75	24.75	23.50	23.50	109,808
2019-09-04	24.75	24.75	24.50	24.75	106,132
2019-09-03	24.75	24.75	24.75	24.75	33,972
2019-09-02	24.50	24.75	24.00	24.75	86,916
2019-08-30	25.00	25.00	24.00	25.50	113,045
2019-08-29	26.25	26.25	25.50	26.50	84,022
2019-08-28	28.00	28.00	26.50	26.50	264,005
2019-08-27	29.50	29.50	27.50	28.00	131,935
2019-08-23	29.50	29.50	29.00	29.50	15,697
2019-08-22	30.00	30.00	29.00	29.50	33,725
2019-08-21	30.50	30.50	30.00	30.00	64,393
2019-08-20	30.50	30.50	30.00	30.50	48,482
2019-08-19	31.50	31.50	30.50	30.50	30,194
2019-08-16	31.50	31.50	31.50	31.50	11,550
2019-08-15	31.50	31.50	31.00	31.50	82,363
2019-08-14	31.75	31.75	31.75	31.75	13,158
2019-08-13	31.75	31.75	31.75	31.75	100,883
2019-08-12	31.25	31.75	31.25	31.75	118,045
2019-08-09	33.00	33.00	31.25	31.25	411,604
2019-08-08	32.00	33.00	32.00	33.00	76,598
2019-08-07	32.00	32.00	32.00	32.00	22,998
2019-08-06	31.50	32.00	31.50	32.00	20,263
2019-08-05	33.50	33.50	31.50	31.50	276,037
2019-08-02	34.00	34.00	33.50	33.50	909,550
2019-08-01	33.00	34.00	33.00	34.00	800,708
2019-07-31	31.00	34.00	34.00	33.50	952,619
2019-07-30	35.50	33.00	29.50	31.00	2,798,691
2019-07-29	53.00	53.00	51.00	51.00	37,115
2019-07-26	54.00	54.00	52.00	53.00	82,729
2019-07-25	51.50	54.50	51.50	54.00	241,949
2019-07-24	48.50	51.50	48.00	51.50	75,790
2019-07-23	48.50	48.50	48.00	48.50	35,284
2019-07-22	48.50	48.50	48.00	48.50	11,905
2019-07-19	48.50	48.50	48.00	48.50	14,304
2019-07-18	48.50	48.50	48.00	48.50	48,353
2019-07-17	48.50	48.50	48.00	48.50	37,673
2019-07-16	48.50	48.50	48.50	48.50	114,643
2019-07-15	49.00	49.00	48.00	48.50	99,336
2019-07-12	48.50	49.00	48.50	49.00	47,315
2019-07-11	49.00	49.00	49.00	48.50	87,236
2019-07-10	50.00	50.00	49.00	49.00	93,193
2019-07-09	52.00	51.50	48.50	50.00	216,292
2019-07-08	52.00	52.00	52.00	52.00	26,782
2019-07-05	52.00	52.00	52.00	52.00	14,617
2019-07-04	52.00	53.00	53.00	52.00	25,718
2019-07-03	53.50	53.50	52.00	52.00	74,584
2019-07-02	53.50	53.50	53.00	53.50	19,815
2019-07-01	53.50	53.50	53.50	53.50	58,750
2019-06-28	53.50	53.50	53.50	53.50	130,750
2019-06-27	51.50	53.50	51.00	53.50	130,829
2019-06-26	51.50	51.50	51.50	51.50	30,280
2019-06-25	55.50	55.50	50.50	51.50	412,645
2019-06-24	55.50	55.50	55.50	55.50	64,621
2019-06-21	55.00	55.50	55.00	55.00	102,412
2019-06-20	54.00	55.00	54.00	55.00	198,820
2019-06-19	55.50	55.50	53.50	54.00	66,853
2019-06-18	54.00	56.50	54.00	55.50	311,570
2019-06-17	53.50	54.00	53.00	54.00	209,340
2019-06-14	53.00	53.50	52.00	53.50	216,942
2019-06-13	52.50	53.50	51.00	53.00	245,071
2019-06-12	53.50	53.00	53.00	52.50	219,942
2019-06-11	51.50	53.50	51.50	53.50	269,081
2019-06-10	48.00	54.00	47.00	51.50	1,355,737
2019-06-07	45.00	45.00	45.00	45.00	123,540
2019-06-06	45.00	45.50	45.00	45.00	364,428
2019-06-05	45.00	45.00	44.00	45.00	13,296
2019-06-04	46.50	46.50	45.00	45.00	126,213
2019-06-03	46.50	46.20	46.20	46.50	30,969
2019-05-31	48.50	48.50	46.50	48.50	239,240
2019-05-30	48.50	48.50	48.50	48.50	70,501
2019-05-29	49.50	49.50	47.50	48.50	113,289
2019-05-28	50.00	50.00	50.00	49.50	51,038
2019-05-24	49.50	49.50	49.50	49.50	139,534
2019-05-23	49.50	49.50	49.50	49.50	90,377
2019-05-22	50.50	50.50	49.00	49.50	48,984
2019-05-21	49.50	50.50	49.00	50.50	56,108
2019-05-20	49.50	49.50	49.00	49.50	31,596
2019-05-17	49.50	49.50	49.00	49.50	91,377
2019-05-16	51.50	51.50	49.50	49.50	48,807
2019-05-15	51.50	51.50	51.50	51.50	101,413
2019-05-14	51.50	51.50	50.00	51.50	30,187
2019-05-13	52.00	53.00	50.00	51.50	172,390
2019-05-10	49.50	53.00	53.00	51.50	2,083,462
2019-05-09	49.50	50.00	50.00	49.50	264,560
2019-05-08	50.50	50.50	49.50	49.50	161,122
2019-05-07	50.50	50.50	50.50	50.50	239,480
2019-05-03	49.00	50.50	48.00	49.50	1,092,542
2019-05-02	50.50	50.00	50.00	49.00	238,597

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218