Zoo Digital Share History

Zoo Digital Share Price history. The following table shows end-of-day data ZOO historical share prices for Zoo Digital, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	38.75	42.50	42.50	42.50	1,583,850
2024-04-30	36.50	38.50	38.50	38.50	1,301,871
2024-04-29	36.50	36.50	36.00	36.00	212,137
2024-04-26	36.50	36.50	36.20	36.50	502,012
2024-04-25	36.75	36.75	36.50	36.50	467,417
2024-04-24	36.25	37.50	36.25	36.75	1,597,057
2024-04-23	37.75	38.40	36.25	36.25	517,331
2024-04-22	37.50	38.25	37.50	37.75	611,392
2024-04-19	36.50	37.50	36.50	37.50	459,852
2024-04-18	38.60	38.50	37.00	37.00	502,281
2024-04-17	39.10	39.10	38.60	38.60	150,096
2024-04-16	39.75	40.80	38.90	38.90	1,297,785
2024-04-15	40.30	40.50	39.00	39.75	1,858,035
2024-04-12	38.90	39.50	38.50	39.50	3,130,799
2024-04-11	36.00	38.00	36.00	38.00	1,645,555
2024-04-10	33.75	36.40	35.75	36.00	3,569,979
2024-04-09	32.25	33.75	32.25	33.75	1,643,773
2024-04-08	32.50	32.50	32.25	32.25	1,132,844
2024-04-05	32.50	32.50	32.50	32.50	166,596
2024-04-04	33.00	33.00	32.50	32.50	881,139
2024-04-03	33.00	33.00	33.00	33.00	350,165
2024-04-02	35.50	35.50	33.00	33.00	1,114,716
2024-04-01	35.40	35.40	35.40	35.40	0
2024-03-29	35.40	35.40	35.40	35.40	0
2024-03-28	37.00	37.00	35.40	35.40	1,396,005
2024-03-27	34.50	36.40	33.50	36.40	8,789,647
2024-03-26	24.75	33.30	27.75	33.30	19,095,108
2024-03-25	22.00	22.00	22.00	22.00	317,171
2024-03-22	21.75	21.75	21.75	21.75	250,593
2024-03-21	21.75	21.75	21.75	21.75	73,588
2024-03-20	22.50	22.25	21.75	21.75	1,221,417
2024-03-19	23.25	22.75	22.50	22.50	287,042
2024-03-18	23.25	23.50	23.25	23.25	311,331
2024-03-15	23.00	23.25	23.00	23.25	344,660
2024-03-14	23.25	23.00	22.75	23.00	1,399,342
2024-03-13	24.50	24.50	23.25	23.25	510,857
2024-03-12	24.50	23.90	23.90	23.90	509,748
2024-03-11	25.00	25.00	24.50	24.50	592,473
2024-03-08	25.00	25.00	24.50	24.50	131,621
2024-03-07	25.25	25.30	25.30	25.30	309,276
2024-03-06	25.25	25.25	25.25	25.25	594,827
2024-03-05	23.00	25.25	23.00	25.25	1,291,620
2024-03-04	23.50	23.50	23.50	23.50	171,877
2024-03-01	23.50	23.00	23.00	23.00	1,183,593
2024-02-29	25.50	25.00	22.50	23.50	4,249,852
2024-02-28	25.75	25.75	25.75	25.75	108,358
2024-02-27	26.50	26.50	25.00	26.50	189,292
2024-02-26	26.25	26.50	26.25	26.50	665,184
2024-02-23	27.25	27.25	26.25	26.50	389,320
2024-02-22	27.25	27.25	27.25	27.25	175,015
2024-02-21	27.75	27.25	27.10	27.25	299,730
2024-02-20	27.75	27.75	27.75	27.75	123,126
2024-02-19	29.00	27.75	27.70	27.70	404,001
2024-02-16	29.75	28.75	28.50	28.75	502,200
2024-02-15	33.00	33.00	29.75	29.75	819,698
2024-02-14	32.50	32.50	32.50	32.50	218,955
2024-02-13	32.50	32.50	32.20	32.20	177,332
2024-02-12	32.25	33.00	32.50	33.00	308,888
2024-02-09	34.50	33.40	33.40	33.40	311,912
2024-02-08	34.25	34.00	34.00	34.00	671,538
2024-02-07	37.50	36.00	34.50	34.50	246,894
2024-02-06	38.50	38.50	37.00	37.50	275,488
2024-02-05	38.50	38.50	38.00	38.50	133,980
2024-02-02	38.50	38.00	38.00	38.00	511,854
2024-02-01	38.50	38.50	38.50	38.50	609,588
2024-01-31	40.20	40.50	38.60	38.60	464,057
2024-01-30	40.50	40.50	40.00	40.20	177,140
2024-01-29	40.50	40.50	40.50	40.50	91,309
2024-01-26	41.00	40.90	40.00	40.50	947,620
2024-01-25	41.00	41.00	40.80	41.00	370,924
2024-01-24	46.50	42.80	41.50	41.50	4,099,500
2024-01-23	59.50	59.50	58.00	58.00	47,367
2024-01-22	59.50	59.50	59.50	59.50	8,902
2024-01-19	60.50	60.50	59.50	59.50	76,550
2024-01-18	60.50	60.50	60.50	60.50	67,801
2024-01-17	60.50	60.50	60.50	60.50	78,245
2024-01-16	60.50	60.50	60.50	60.50	47,412
2024-01-15	61.50	61.50	60.00	60.50	83,538
2024-01-12	61.50	60.40	60.40	60.40	191,267
2024-01-11	59.50	61.00	61.00	61.00	315,574
2024-01-10	61.50	61.50	59.50	59.50	206,976
2024-01-09	63.50	63.50	61.50	61.50	117,187
2024-01-08	63.50	63.50	63.50	63.50	103,004
2024-01-05	63.60	64.00	63.50	63.50	61,158
2024-01-04	64.00	64.00	64.00	64.00	756,957
2024-01-03	64.00	64.00	64.00	64.00	72,997
2024-01-02	65.50	65.00	65.00	65.00	1,853
2024-01-01	65.50	65.50	65.50	65.50	0
2023-12-29	68.00	66.00	65.00	65.50	84,254
2023-12-28	66.00	68.50	66.00	68.00	94,232
2023-12-27	65.00	66.00	65.00	66.00	28,714
2023-12-26	66.00	66.00	66.00	66.00	0
2023-12-25	66.00	66.00	66.00	66.00	0
2023-12-22	67.50	67.50	66.00	66.00	48,555
2023-12-21	61.50	69.00	67.50	67.50	658,723
2023-12-20	56.50	62.00	56.00	62.00	503,034
2023-12-19	56.50	56.50	56.50	56.50	39,298
2023-12-18	56.50	56.50	56.50	56.50	29,385
2023-12-15	56.50	56.50	56.50	56.50	27,475
2023-12-14	56.50	56.50	56.50	56.50	104,543
2023-12-13	57.00	57.00	56.00	56.50	76,943
2023-12-12	57.00	57.00	56.00	56.00	59,282
2023-12-11	57.00	57.00	56.20	57.00	81,096
2023-12-08	57.00	57.00	57.00	57.00	38,566
2023-12-07	57.50	57.60	57.60	57.60	55,441
2023-12-06	59.50	58.50	57.00	57.50	391,486
2023-12-05	59.50	59.50	59.50	59.50	35,131
2023-12-04	59.50	59.80	59.80	59.80	131,932
2023-12-01	59.50	59.80	59.80	59.80	127,470
2023-11-30	53.00	61.00	52.50	61.00	1,414,357
2023-11-29	63.00	63.00	56.00	56.00	305,708
2023-11-28	63.00	63.00	63.00	63.00	102,714
2023-11-27	62.00	63.00	62.50	63.00	125,766
2023-11-24	62.00	64.20	62.00	62.00	67,383
2023-11-23	66.50	67.00	62.00	67.00	110,785
2023-11-22	67.00	67.00	66.50	66.50	252,641
2023-11-21	67.00	67.00	67.00	67.00	79,274
2023-11-20	65.50	67.00	65.50	67.00	149,491
2023-11-17	64.00	65.50	64.00	65.50	635,423
2023-11-16	63.20	63.20	63.20	64.00	83,560
2023-11-15	62.50	64.80	64.80	64.80	289,430
2023-11-14	68.00	63.00	61.40	62.50	1,002,136
2023-11-13	71.00	69.50	68.00	68.00	919,419
2023-11-10	63.00	71.80	68.00	71.80	2,656,696
2023-11-09	51.50	63.60	55.00	63.60	2,201,936
2023-11-08	50.50	51.00	50.00	50.00	263,879
2023-11-07	51.00	52.00	51.00	51.00	867,546
2023-11-06	49.00	52.80	52.80	52.80	405,841
2023-11-03	48.00	49.90	47.50	49.90	295,548
2023-11-02	45.00	47.20	43.50	47.20	725,740
2023-11-01	41.50	45.00	44.00	44.00	816,890
2023-10-31	39.00	41.00	39.50	41.00	645,076
2023-10-30	37.50	40.00	39.00	37.00	202,073
2023-10-27	33.75	38.50	34.25	37.00	817,301
2023-10-26	34.00	34.00	33.50	33.75	128,724
2023-10-25	35.50	33.80	33.80	33.80	1,061,388
2023-10-24	35.50	35.50	35.50	35.50	58,836
2023-10-23	38.00	38.00	35.50	35.50	365,771
2023-10-20	39.50	38.80	37.50	37.50	121,737
2023-10-19	39.60	39.60	39.50	39.60	246,362
2023-10-18	40.50	40.50	39.50	39.50	407,286
2023-10-17	42.50	42.50	40.90	40.90	147,642
2023-10-16	43.00	43.00	42.50	42.50	81,631
2023-10-13	47.00	44.50	43.00	43.00	143,231
2023-10-12	48.00	48.00	47.00	47.00	71,124
2023-10-11	48.00	48.00	47.80	48.00	192,623
2023-10-10	48.50	48.50	48.25	48.50	329,416
2023-10-09	48.75	49.50	48.50	48.50	197,736
2023-10-06	46.25	48.50	46.25	48.50	486,163
2023-10-05	45.00	46.25	45.00	46.25	575,448
2023-10-04	44.00	46.00	46.00	46.00	1,120,508
2023-10-03	42.00	44.60	44.60	44.60	427,151
2023-10-02	41.00	41.50	41.00	41.50	575,674
2023-09-29	41.50	41.00	41.00	41.00	1,947,595
2023-09-28	36.00	41.20	34.00	41.20	6,375,994
2023-09-27	55.00	55.00	52.00	52.00	681,624
2023-09-26	56.20	56.50	54.50	54.50	455,734
2023-09-25	56.50	57.00	56.20	56.40	1,433,546
2023-09-22	55.50	55.50	55.00	55.00	284,868
2023-09-21	55.50	57.00	55.50	55.50	945,780
2023-09-20	55.00	55.40	54.00	55.40	176,969
2023-09-19	57.50	55.50	54.50	55.00	240,342
2023-09-18	57.50	57.50	57.50	57.50	160,839
2023-09-15	57.50	58.00	57.50	57.50	238,633
2023-09-14	60.50	60.50	57.50	57.50	128,512
2023-09-13	60.50	60.50	60.50	60.50	147,434
2023-09-12	60.50	60.50	60.50	60.50	344,703
2023-09-11	60.50	60.50	60.50	60.50	161,074
2023-09-08	62.50	63.20	61.00	61.00	286,832
2023-09-07	63.00	62.00	62.00	62.00	87,166
2023-09-06	65.50	64.00	63.00	63.00	165,132
2023-09-05	65.50	65.50	63.00	65.50	233,516
2023-09-04	66.50	66.50	63.00	65.50	209,023
2023-09-01	65.50	66.50	65.50	66.50	141,012
2023-08-31	67.50	67.50	65.50	65.50	247,410
2023-08-30	68.00	68.00	67.50	67.50	169,652
2023-08-29	67.50	69.00	67.50	68.00	263,760
2023-08-28	67.50	67.50	67.50	67.50	0
2023-08-25	68.50	68.50	66.50	67.50	83,587
2023-08-24	67.50	70.50	67.50	68.50	346,233
2023-08-23	65.00	67.50	66.00	67.50	473,274
2023-08-22	62.50	65.40	65.00	65.00	437,999
2023-08-21	62.50	62.40	62.00	62.40	120,259
2023-08-18	64.00	64.00	63.00	63.00	123,176
2023-08-17	63.50	64.00	63.50	63.50	108,845
2023-08-16	63.50	63.50	63.50	63.50	589,134
2023-08-15	64.50	64.50	63.50	63.50	238,916
2023-08-14	64.00	65.00	64.00	65.00	294,530
2023-08-11	64.00	64.00	64.00	64.00	165,110
2023-08-10	61.50	66.50	64.00	64.00	1,145,982
2023-08-09	62.50	61.20	61.20	61.20	100,052
2023-08-08	64.50	64.00	62.60	62.60	292,833
2023-08-07	63.00	65.50	63.00	65.00	201,230
2023-08-04	63.00	63.00	63.00	63.00	125,778
2023-08-03	65.50	64.00	63.00	63.00	377,969
2023-08-02	67.00	67.50	65.50	65.50	244,159
2023-08-01	71.00	71.00	67.50	67.50	445,825
2023-07-31	71.00	71.00	71.00	71.00	201,380
2023-07-28	67.50	70.00	70.00	70.00	590,762
2023-07-27	65.50	67.50	65.00	67.50	376,580
2023-07-26	59.50	65.50	59.50	65.50	460,096
2023-07-25	60.00	59.00	58.00	59.00	83,772
2023-07-24	63.50	63.50	59.00	60.00	420,516
2023-07-21	63.50	63.50	63.00	63.50	896,478
2023-07-20	63.00	64.00	63.00	63.50	139,307
2023-07-19	63.50	64.50	63.50	64.00	210,661
2023-07-18	63.50	64.00	63.00	63.00	482,051
2023-07-17	65.00	63.00	62.00	63.00	948,874
2023-07-14	74.50	76.00	66.00	66.00	5,826,653
2023-07-13	109.00	109.00	104.00	104.50	289,289
2023-07-12	110.50	110.50	109.00	109.00	266,759
2023-07-11	108.00	111.00	108.00	110.50	464,525
2023-07-10	117.50	115.00	109.00	109.00	215,879
2023-07-07	116.50	117.50	116.50	117.50	60,247
2023-07-06	121.50	118.00	118.00	118.00	158,722
2023-07-05	121.50	122.00	121.50	121.50	110,938
2023-07-04	123.50	123.50	121.50	121.50	109,130
2023-07-03	123.00	124.50	123.00	123.50	127,500
2023-06-30	125.50	126.50	123.00	124.50	220,897
2023-06-29	121.00	127.00	127.00	127.00	208,089
2023-06-28	123.00	123.00	121.00	121.00	625,460
2023-06-27	123.00	123.00	123.00	123.00	131,112
2023-06-26	124.00	124.00	123.00	123.00	187,333
2023-06-23	126.00	126.00	119.50	124.00	253,649
2023-06-22	128.00	127.00	124.50	126.50	313,315
2023-06-21	129.00	133.50	127.00	128.00	183,044
2023-06-20	123.00	129.50	128.00	129.00	359,578
2023-06-19	116.00	123.00	121.00	123.00	299,691
2023-06-16	116.00	117.00	117.00	117.00	517,220
2023-06-15	116.00	116.00	116.00	116.00	54,032
2023-06-14	116.00	116.00	116.00	116.00	192,263
2023-06-13	115.50	117.00	111.50	116.00	440,899
2023-06-12	114.50	117.50	114.50	115.50	133,274
2023-06-09	117.50	117.50	117.50	117.50	16,802
2023-06-08	119.00	119.00	117.25	117.50	79,815
2023-06-07	122.50	130.00	119.00	119.00	222,331
2023-06-06	117.50	125.00	125.00	125.00	189,501
2023-06-05	133.50	133.50	116.50	117.50	220,629
2023-06-02	123.00	122.00	122.00	122.00	183,832
2023-06-01	125.00	125.00	122.00	123.00	126,748
2023-05-31	131.50	130.00	124.00	124.00	275,483
2023-05-30	135.50	135.50	131.50	131.50	85,209
2023-05-29	135.00	135.00	135.00	135.00	0
2023-05-26	136.00	135.00	135.00	135.00	546,290
2023-05-25	132.50	140.50	134.00	134.00	150,531
2023-05-24	132.50	132.50	132.50	132.50	189,853
2023-05-23	133.50	135.00	131.00	135.00	602,860
2023-05-22	135.00	138.00	132.00	132.00	181,306
2023-05-19	134.00	137.00	132.50	135.00	397,953
2023-05-18	133.50	134.00	131.00	134.00	356,593
2023-05-17	133.50	133.50	133.50	133.50	220,385
2023-05-16	134.50	134.50	133.00	133.50	526,043
2023-05-15	135.50	135.50	134.50	134.50	575,234
2023-05-12	137.50	136.00	133.50	135.50	287,671
2023-05-11	141.50	138.00	138.00	138.00	318,641
2023-05-10	148.50	147.00	140.00	140.00	500,361
2023-05-09	148.50	148.50	148.50	148.50	497,667
2023-05-08	148.50	148.50	148.50	148.50	0
2023-05-05	148.50	148.50	142.50	148.50	922,284
2023-05-04	151.00	151.50	148.50	148.50	1,202,031
2023-05-03	156.50	150.00	149.00	150.00	956,456
2023-05-02	167.00	167.00	156.00	156.50	264,300
2023-05-01	160.00	160.00	160.00	160.00	0
2023-04-28	175.00	162.50	160.00	160.00	1,410,336
2023-04-27	185.00	185.00	182.50	182.50	171,604
2023-04-26	182.50	185.00	182.50	185.00	101,685
2023-04-25	187.50	181.00	180.00	181.00	152,734
2023-04-24	192.50	192.50	187.50	187.50	34,311
2023-04-21	195.00	190.00	190.00	190.00	157,253
2023-04-20	195.00	195.00	195.00	195.00	2,501,821
2023-04-19	192.50	195.00	192.50	195.00	40,720
2023-04-18	192.50	190.00	190.00	190.00	573,680
2023-04-17	192.50	192.50	192.50	192.50	26,793
2023-04-14	192.50	192.50	192.50	192.50	31,171
2023-04-13	192.50	192.50	192.50	192.50	51,202
2023-04-12	192.50	192.50	192.50	192.50	61,701
2023-04-11	192.50	195.00	195.00	195.00	53,181
2023-04-10	192.50	192.50	192.50	192.50	0
2023-04-07	192.50	192.50	192.50	192.50	0
2023-04-06	197.50	197.50	192.50	192.50	193,919
2023-04-05	197.50	197.50	197.50	197.50	218,908
2023-04-04	197.50	197.50	191.00	197.50	93,597
2023-04-03	197.50	201.00	197.50	197.50	108,094
2023-03-31	197.50	197.50	197.50	197.50	66,454
2023-03-30	197.50	197.50	197.50	197.50	150,619
2023-03-29	200.00	200.00	197.50	197.50	248,652
2023-03-28	200.00	200.00	200.00	200.00	259,688
2023-03-27	200.00	200.00	200.00	200.00	30,093
2023-03-24	200.00	200.00	200.00	200.00	263,309
2023-03-23	200.00	200.00	200.00	200.00	67,993
2023-03-22	200.00	200.00	200.00	200.00	128,145
2023-03-21	200.00	200.00	200.00	200.00	58,010
2023-03-20	207.50	207.50	200.00	200.00	183,482
2023-03-17	205.00	212.50	207.50	207.50	366,534
2023-03-16	192.50	205.00	192.50	205.00	222,525
2023-03-15	192.50	192.50	192.50	192.50	31,184
2023-03-14	193.50	192.00	192.00	192.00	187,786
2023-03-13	196.50	190.00	190.00	190.00	156,694
2023-03-10	198.50	198.50	196.50	196.50	325,316
2023-03-09	197.50	198.50	197.50	198.50	508,348
2023-03-08	197.50	197.50	197.50	197.50	13,373
2023-03-07	197.50	197.50	197.50	197.50	41,684
2023-03-06	197.50	197.50	197.50	197.50	77,057
2023-03-03	200.00	200.00	197.50	197.50	38,741
2023-03-02	200.00	201.50	200.00	200.00	163,489
2023-03-01	197.50	200.00	197.50	200.00	98,082
2023-02-28	192.50	197.50	190.00	197.50	206,467
2023-02-27	198.50	193.00	191.00	192.50	348,257
2023-02-24	192.50	202.50	192.50	198.50	476,453
2023-02-23	186.50	193.00	186.50	192.50	558,743
2023-02-22	181.00	187.00	181.00	187.00	223,860
2023-02-21	169.00	192.50	183.50	184.00	1,092,075
2023-02-20	165.00	164.00	164.00	164.00	190,977
2023-02-17	165.00	165.00	165.00	165.00	133,703
2023-02-16	162.50	165.00	165.00	165.00	130,347
2023-02-15	164.00	164.00	160.00	162.50	767,015
2023-02-14	171.00	165.00	165.00	165.00	150,522
2023-02-13	171.00	171.00	171.00	171.00	148,600
2023-02-10	168.50	171.00	168.50	171.00	304,613
2023-02-09	167.50	170.00	170.00	170.00	174,493
2023-02-08	167.50	169.00	169.00	169.00	398,979
2023-02-07	166.50	167.50	166.50	167.50	1,152,402
2023-02-06	174.00	174.00	164.00	167.50	513,644
2023-02-03	177.50	177.50	174.00	174.00	84,249
2023-02-02	177.50	177.50	176.50	177.50	79,739
2023-02-01	175.50	177.50	174.00	177.50	125,618
2023-01-31	177.50	177.50	175.50	175.50	59,795
2023-01-30	173.50	178.50	173.50	177.50	185,177
2023-01-27	172.00	173.50	172.00	173.50	744,973
2023-01-26	172.00	172.00	172.00	172.00	15,111
2023-01-25	171.50	172.00	167.50	172.00	215,191
2023-01-24	172.50	172.50	170.50	171.50	145,337
2023-01-23	171.50	172.50	171.50	172.50	48,660
2023-01-20	167.50	171.50	167.50	171.50	98,175
2023-01-19	166.00	167.50	166.00	167.50	114,008
2023-01-18	162.50	168.00	165.00	166.00	403,158
2023-01-17	163.50	166.50	159.00	159.00	157,440
2023-01-16	174.00	174.00	162.50	163.50	349,093
2023-01-13	177.50	177.50	172.00	174.00	290,606
2023-01-12	181.50	180.00	177.50	177.50	172,907
2023-01-11	181.50	181.50	181.50	181.50	29,042
2023-01-10	185.00	185.00	181.50	181.50	86,833
2023-01-09	182.00	187.00	182.00	185.00	123,611
2023-01-06	179.50	185.00	179.50	185.00	108,139
2023-01-05	185.00	182.00	179.50	179.50	176,601
2023-01-04	185.00	185.00	180.50	185.00	64,355
2023-01-03	178.00	187.50	178.00	185.00	120,812
2023-01-02	178.00	178.00	178.00	178.00	0
2022-12-30	182.00	182.00	178.00	178.00	62,900
2022-12-29	190.00	190.00	181.00	182.00	150,854
2022-12-28	190.00	190.00	185.50	190.00	40,450
2022-12-27	190.00	190.00	190.00	190.00	0
2022-12-26	190.00	190.00	190.00	190.00	0
2022-12-23	190.00	190.00	190.00	190.00	12,990
2022-12-22	182.50	195.00	190.00	190.00	419,354
2022-12-21	180.00	182.50	180.00	182.50	88,811
2022-12-20	179.00	182.50	178.00	182.50	87,586
2022-12-19	176.50	180.00	178.00	179.00	147,186
2022-12-16	173.50	174.50	171.00	174.00	31,677
2022-12-15	178.50	178.50	173.50	173.50	131,059
2022-12-14	180.00	181.00	178.50	178.50	84,281
2022-12-13	177.50	178.50	177.50	178.50	93,377
2022-12-12	181.50	181.50	177.50	177.50	90,810
2022-12-09	182.50	182.50	181.00	181.50	88,938
2022-12-08	178.50	182.50	178.50	182.50	50,748
2022-12-07	173.00	182.00	172.50	178.50	157,155
2022-12-06	174.50	174.50	173.00	173.00	28,571
2022-12-05	174.50	175.50	175.50	174.50	123,844
2022-12-02	177.00	177.00	173.50	174.50	63,770
2022-12-01	172.50	179.00	177.00	177.00	158,412
2022-11-30	172.50	172.50	170.50	172.50	113,032
2022-11-29	177.50	172.50	171.00	172.50	121,939
2022-11-28	185.00	185.00	177.50	177.50	87,844
2022-11-25	185.00	185.00	185.00	185.00	146,960
2022-11-24	182.50	182.50	182.50	182.50	76,570
2022-11-23	182.50	182.50	182.50	182.50	70,855
2022-11-22	185.00	185.00	181.50	182.50	414,107
2022-11-21	185.00	185.00	184.00	185.00	837,224
2022-11-18	184.00	185.00	184.00	184.00	300,014
2022-11-17	180.50	185.00	180.50	184.00	127,111
2022-11-16	180.00	180.50	180.00	180.50	111,301
2022-11-15	180.00	180.00	179.00	180.00	865,478
2022-11-14	180.00	180.00	180.00	180.00	315,115
2022-11-11	182.50	182.50	180.00	180.00	312,105
2022-11-10	181.50	181.50	177.50	181.50	382,885
2022-11-09	187.50	180.00	180.00	180.00	345,208
2022-11-08	171.00	185.00	185.00	185.00	479,266
2022-11-07	168.00	168.50	166.50	168.50	291,620
2022-11-04	171.00	168.50	168.00	168.00	251,288
2022-11-03	176.50	176.50	169.00	169.00	235,929
2022-11-02	174.50	179.00	177.00	177.00	425,480
2022-11-01	166.00	174.50	172.00	174.50	422,775
2022-10-31	161.50	169.00	161.50	165.00	315,253
2022-10-28	156.00	163.50	156.00	161.50	347,586
2022-10-27	152.50	156.00	152.50	156.00	195,398
2022-10-26	157.50	157.50	152.50	152.50	131,354
2022-10-25	150.50	160.50	150.50	157.50	489,265
2022-10-24	142.50	150.50	146.00	150.50	1,570,622
2022-10-21	140.50	142.50	140.50	142.50	170,565
2022-10-20	140.50	140.50	140.50	140.50	51,236
2022-10-19	140.50	140.50	140.50	140.50	34,726
2022-10-18	136.50	140.50	136.50	140.50	252,768
2022-10-17	136.50	136.50	136.50	136.50	85,856
2022-10-14	134.50	137.50	134.50	136.50	101,906
2022-10-13	134.50	134.50	134.50	134.50	8,594
2022-10-12	135.50	135.50	134.50	134.50	110,620
2022-10-11	135.50	135.50	133.00	135.50	19,976
2022-10-10	135.50	135.50	135.50	135.50	41,530
2022-10-07	131.50	138.50	138.50	138.50	388,291
2022-10-06	131.50	131.50	131.50	131.50	121,680
2022-10-05	132.00	130.00	130.00	130.00	28,113
2022-10-04	132.50	132.50	130.00	132.50	5,851
2022-10-03	131.00	132.50	127.50	132.50	152,915
2022-09-30	131.50	131.50	129.00	131.00	101,663
2022-09-29	135.50	135.50	131.50	131.50	90,707
2022-09-28	137.50	137.00	136.00	136.00	75,223
2022-09-27	138.50	139.00	137.00	137.50	125,533
2022-09-26	142.00	142.00	138.00	138.50	48,082
2022-09-23	142.50	144.00	142.00	142.00	164,341
2022-09-22	141.00	142.50	141.00	142.50	249,322
2022-09-21	142.00	142.00	142.00	142.00	59,185
2022-09-20	129.50	144.00	137.00	137.00	479,242
2022-09-19	126.50	126.50	126.50	126.50	0
2022-09-16	126.50	126.50	126.50	126.50	14,554
2022-09-15	124.00	126.50	120.50	126.50	82,755
2022-09-14	128.00	128.00	124.00	124.00	38,851
2022-09-13	128.00	128.00	128.00	128.00	15,174
2022-09-12	121.50	128.00	121.50	128.00	119,795
2022-09-09	121.00	121.50	121.00	121.50	154,254
2022-09-08	121.00	121.00	121.00	121.00	31,758
2022-09-07	121.00	121.00	119.00	121.00	31,344
2022-09-06	118.00	121.00	116.00	121.00	78,015
2022-09-05	121.50	121.50	118.00	118.00	33,826
2022-09-02	119.00	121.50	118.00	121.50	377,753
2022-09-01	126.00	126.00	117.50	119.00	215,862
2022-08-31	128.50	128.50	126.00	126.00	97,640
2022-08-30	130.00	130.50	129.00	130.50	42,476
2022-08-29	130.50	130.50	130.50	130.50	0
2022-08-26	133.00	133.00	130.50	130.50	94,838
2022-08-25	136.50	136.50	132.50	133.00	103,826
2022-08-24	138.00	138.00	134.50	136.50	21,833
2022-08-23	137.50	138.00	137.50	138.00	47,445
2022-08-22	133.50	138.00	135.00	137.50	114,955
2022-08-19	134.00	134.00	133.00	133.50	156,217
2022-08-18	137.50	139.00	133.00	134.00	219,151
2022-08-17	140.00	140.00	139.00	139.00	63,572
2022-08-16	142.50	142.50	140.00	140.00	159,151
2022-08-15	142.00	144.00	142.00	142.50	125,249
2022-08-12	141.50	142.50	140.00	142.50	63,817
2022-08-11	144.50	144.50	141.50	141.50	152,651
2022-08-10	144.50	144.50	144.50	144.50	100,054
2022-08-09	141.00	142.00	140.00	142.00	123,326
2022-08-08	142.00	142.00	140.00	141.00	26,673
2022-08-05	142.50	142.50	142.50	142.50	253,421
2022-08-04	142.50	146.50	142.50	142.50	108,888
2022-08-03	134.00	140.00	135.00	140.00	148,514
2022-08-02	136.00	136.00	134.00	134.00	71,737
2022-08-01	127.50	137.50	125.00	136.00	208,383
2022-07-29	125.00	131.00	125.00	127.50	73,850
2022-07-28	125.00	125.00	125.00	125.00	9,932
2022-07-27	125.00	126.00	125.00	125.00	68,014
2022-07-26	124.50	126.00	124.50	126.00	282,584
2022-07-25	123.00	124.50	123.00	124.50	300,632
2022-07-22	123.00	123.00	123.00	123.00	201,270
2022-07-21	123.00	124.00	121.00	123.00	349,111
2022-07-20	118.00	123.00	118.00	123.00	108,884
2022-07-19	116.50	118.00	115.00	118.00	1,390,634
2022-07-18	112.50	117.00	110.00	117.00	119,724
2022-07-15	111.50	112.50	111.50	112.50	57,226
2022-07-14	107.50	112.50	107.50	111.50	92,741
2022-07-13	107.50	107.50	105.00	107.50	1,247,215
2022-07-12	107.50	107.50	105.00	107.50	64,260
2022-07-11	111.50	107.50	106.50	107.50	77,476
2022-07-08	112.50	112.50	110.00	111.50	84,696
2022-07-07	111.00	116.50	111.00	112.50	295,974
2022-07-06	103.50	106.50	102.50	105.50	98,317
2022-07-05	107.50	109.00	107.50	109.00	103,451
2022-07-04	102.00	107.50	101.50	107.50	82,875
2022-07-01	103.00	101.50	101.50	102.00	35,535
2022-06-30	105.00	105.00	101.00	103.00	53,043
2022-06-29	103.00	105.00	103.00	105.00	15,852
2022-06-28	109.00	109.00	103.00	103.00	111,353
2022-06-27	102.50	109.00	102.50	109.00	131,885
2022-06-24	102.00	102.50	101.60	102.50	39,747
2022-06-23	104.00	104.00	102.00	102.00	29,307
2022-06-22	106.00	106.00	104.00	104.00	15,665
2022-06-21	101.50	106.50	101.50	106.50	57,937
2022-06-20	102.50	102.50	101.50	101.50	159,497
2022-06-17	102.50	102.50	100.00	102.50	63,633
2022-06-16	103.50	103.50	103.50	103.50	500
2022-06-15	103.50	105.00	105.00	105.00	28,243
2022-06-14	106.50	104.00	102.00	103.50	23,662
2022-06-13	112.50	112.50	106.50	106.50	47,387
2022-06-10	112.50	112.50	112.50	112.50	37,030
2022-06-09	111.50	112.50	111.50	112.50	24,019
2022-06-08	112.50	112.50	111.50	111.50	19,246
2022-06-07	114.00	115.00	111.00	112.50	94,832
2022-06-06	115.00	115.00	115.00	115.00	9,843
2022-06-03	115.00	115.00	115.00	115.00	0
2022-06-02	115.00	115.00	115.00	115.00	0
2022-06-01	115.00	115.00	115.00	115.00	2,455
2022-05-31	115.50	115.50	115.00	115.00	50,974
2022-05-30	109.50	115.00	109.50	115.00	71,631
2022-05-27	105.00	112.50	105.00	109.50	195,121
2022-05-26	105.50	106.00	103.50	105.00	234,635
2022-05-25	105.50	105.50	105.50	105.50	6,392
2022-05-24	106.50	108.00	108.00	105.50	41,486
2022-05-23	112.50	104.50	104.50	104.50	122,509
2022-05-20	111.50	112.50	111.50	112.50	12,041
2022-05-19	111.50	111.50	111.50	111.50	3,081
2022-05-18	113.50	113.50	111.50	111.50	23,494
2022-05-17	113.00	113.50	113.00	113.50	430,639
2022-05-16	113.50	113.50	108.50	113.00	37,909
2022-05-13	112.00	113.50	109.00	113.50	53,825
2022-05-12	115.00	115.00	109.00	112.00	81,996
2022-05-11	112.50	115.00	112.50	115.00	72,129
2022-05-10	117.00	117.00	112.00	112.50	264,000
2022-05-09	116.00	117.00	116.00	117.00	29,677
2022-05-06	117.00	117.00	117.00	117.00	4,712
2022-05-05	115.00	118.00	115.00	117.00	109,834
2022-05-04	116.50	116.50	116.50	116.50	43,115
2022-05-03	118.50	118.50	116.50	116.50	65,423
2022-05-02	118.50	118.50	118.50	118.50	0
2022-04-29	118.00	119.50	118.00	118.50	28,709
2022-04-28	117.50	116.00	116.00	116.00	19,249
2022-04-27	119.50	119.50	118.50	118.50	7,182
2022-04-26	123.50	125.50	119.50	119.50	235,088
2022-04-25	117.00	123.50	117.00	123.50	357,146
2022-04-22	113.00	113.00	113.00	113.00	16,842
2022-04-21	113.00	113.00	113.00	113.00	9,883
2022-04-20	114.00	114.00	112.00	113.00	240,308
2022-04-19	120.50	120.50	115.50	115.50	88,886
2022-04-18	120.50	120.50	120.50	120.50	0
2022-04-15	120.50	120.50	120.50	120.50	0
2022-04-14	120.50	120.50	120.50	120.50	29,075
2022-04-13	120.50	120.50	120.50	120.50	9,583
2022-04-12	120.50	122.00	120.50	120.50	65,119
2022-04-11	121.50	121.50	118.50	120.50	153,489
2022-04-08	119.00	120.50	119.00	120.50	31,582
2022-04-07	119.00	119.00	119.00	119.00	24,091
2022-04-06	120.00	120.00	119.00	119.00	18,523
2022-04-05	120.50	120.50	114.00	120.00	127,076
2022-04-04	120.50	120.50	120.50	120.50	11,485
2022-04-01	120.50	120.50	120.50	120.50	20,259
2022-03-31	120.50	120.50	120.50	120.50	40,051
2022-03-30	120.50	120.50	120.50	120.50	24,621
2022-03-29	120.50	120.50	120.50	120.50	47,560
2022-03-28	122.50	122.50	120.50	120.50	36,298
2022-03-25	121.50	122.50	121.50	122.50	80,698
2022-03-24	126.00	126.00	121.50	121.50	50,182
2022-03-23	127.50	127.50	126.00	126.00	62,674
2022-03-22	128.50	129.00	117.50	127.50	270,300
2022-03-21	115.00	121.50	115.00	121.50	55,793
2022-03-18	112.50	118.00	112.50	115.00	60,598
2022-03-17	107.00	112.50	107.00	112.50	43,908
2022-03-16	106.50	107.00	106.50	107.00	18,504
2022-03-15	108.00	108.00	102.50	106.50	64,447
2022-03-14	101.50	109.00	109.00	108.00	156,939
2022-03-11	101.00	101.50	101.00	101.50	49,857
2022-03-10	99.00	101.50	99.00	101.00	148,040
2022-03-09	102.00	102.00	99.00	99.00	82,986
2022-03-08	101.00	102.00	101.00	102.00	24,400
2022-03-07	99.00	101.00	96.40	96.40	136,766
2022-03-04	107.50	102.00	99.00	99.00	50,118
2022-03-03	111.00	111.00	107.50	107.50	56,518
2022-03-02	117.50	117.50	110.00	111.00	56,350
2022-03-01	121.00	121.50	117.50	117.50	21,663
2022-02-28	121.00	121.00	121.00	121.00	33,116
2022-02-25	118.00	121.00	118.00	121.00	34,371
2022-02-24	125.00	125.00	117.00	117.50	69,832
2022-02-23	126.00	126.50	126.00	126.50	856,496
2022-02-22	126.50	126.50	122.50	126.00	57,883
2022-02-21	126.50	126.50	126.50	126.50	23,955
2022-02-18	127.50	127.50	126.50	126.50	96,358
2022-02-17	131.50	128.00	128.00	128.00	34,317
2022-02-16	129.50	131.50	127.00	131.50	109,751
2022-02-15	131.00	130.00	130.00	129.50	24,656
2022-02-14	136.50	134.00	130.00	131.00	28,919
2022-02-11	137.50	137.50	136.50	136.50	19,062
2022-02-10	137.50	137.50	137.50	137.50	20,951
2022-02-09	135.00	137.50	135.00	137.50	76,962
2022-02-08	135.50	135.50	135.00	135.50	91,850
2022-02-07	135.50	135.50	135.50	135.50	25,992
2022-02-04	135.00	137.00	135.00	135.50	71,256
2022-02-03	138.00	138.00	138.00	138.00	156,448
2022-02-02	144.50	144.50	136.00	138.00	65,721
2022-02-01	145.00	145.00	144.50	144.50	115,147
2022-01-31	147.00	147.00	145.00	145.00	56,742
2022-01-28	144.50	147.00	144.50	147.00	303,969
2022-01-27	140.50	144.50	139.00	144.50	504,605
2022-01-26	139.50	143.50	140.50	143.00	280,906
2022-01-25	130.00	132.00	128.00	130.00	65,516
2022-01-24	136.50	136.50	127.50	130.00	623,414
2022-01-21	136.50	136.50	136.50	136.50	41,568
2022-01-20	130.50	137.50	130.50	136.50	165,228
2022-01-19	130.50	130.50	130.50	130.50	12,367
2022-01-18	129.00	132.50	129.00	130.50	33,292
2022-01-17	132.50	132.50	132.50	132.50	30,638
2022-01-14	129.50	133.00	129.50	132.50	133,077
2022-01-13	133.00	132.00	132.00	133.00	175,928
2022-01-12	133.00	133.50	132.00	133.00	74,079
2022-01-11	130.00	133.00	130.00	133.00	38,154
2022-01-10	129.00	126.00	126.00	130.00	16,651
2022-01-07	135.00	135.00	135.00	129.00	55,500
2022-01-06	132.50	136.00	136.00	136.00	122,897
2022-01-05	129.50	133.00	130.00	132.50	27,934
2022-01-04	125.00	132.00	129.50	129.50	88,145
2022-01-03	125.00	125.00	125.00	125.00	0
2021-12-31	125.00	125.00	125.00	125.00	14,348
2021-12-30	122.50	124.50	122.50	124.50	35,605
2021-12-29	112.50	121.50	112.50	121.50	80,478
2021-12-28	112.50	112.50	112.50	112.50	0
2021-12-27	112.50	112.50	112.50	112.50	0
2021-12-24	112.50	112.50	112.50	112.50	860
2021-12-23	112.50	112.50	110.00	112.50	875,007
2021-12-22	112.50	112.50	112.50	112.50	2,890
2021-12-21	114.00	114.00	112.50	112.50	20,241
2021-12-20	114.00	114.00	112.50	114.00	26,069
2021-12-17	116.00	116.00	116.00	116.00	6,211
2021-12-16	116.00	116.00	114.00	116.00	5,971
2021-12-15	116.00	116.00	116.00	116.00	54,375
2021-12-14	117.00	117.00	116.00	116.00	118,792
2021-12-13	117.50	117.50	117.00	117.00	25,293
2021-12-10	117.50	117.50	115.00	117.50	1,665
2021-12-09	117.50	117.50	117.50	117.50	8,175
2021-12-08	118.50	118.50	116.50	117.50	80,960
2021-12-07	122.50	122.50	118.50	118.50	273,231
2021-12-06	124.50	124.50	123.50	123.50	223,160
2021-12-03	124.50	124.50	124.50	124.50	1,696,584
2021-12-02	121.00	124.50	121.00	124.50	79,426
2021-12-01	121.00	121.00	121.00	121.00	25,579
2021-11-30	120.00	121.00	120.00	121.00	61,751
2021-11-29	125.00	125.00	119.00	121.00	98,286
2021-11-26	127.50	127.50	125.50	125.50	47,681
2021-11-25	128.50	128.50	128.50	128.50	41,415
2021-11-24	128.50	128.50	128.50	128.50	40,197
2021-11-23	127.50	129.00	127.50	128.50	34,409
2021-11-22	129.50	128.00	128.00	129.00	35,350
2021-11-19	129.50	128.00	128.00	129.50	28,256
2021-11-18	130.00	130.00	129.50	129.50	8,138
2021-11-17	130.00	130.00	130.00	130.00	12,633
2021-11-16	130.00	130.00	130.00	130.00	2,349
2021-11-15	130.00	130.00	130.00	130.00	65,644
2021-11-12	130.00	130.00	130.00	130.00	30,478
2021-11-11	130.00	130.00	130.00	130.00	112,069
2021-11-10	132.50	136.00	130.00	130.00	211,476
2021-11-09	129.50	129.50	129.50	129.50	14,067
2021-11-08	129.50	129.50	129.50	129.50	16,208
2021-11-05	129.50	129.50	129.50	129.50	67,034
2021-11-04	125.50	129.50	125.50	129.50	207,809
2021-11-03	125.50	125.50	125.50	125.50	38,627
2021-11-02	123.00	125.50	123.00	125.50	46,411
2021-11-01	126.50	126.50	125.00	125.00	21,811
2021-10-29	127.50	127.50	126.50	126.50	70,977
2021-10-28	127.50	127.50	127.50	127.50	48,722
2021-10-27	130.00	130.00	127.50	127.50	29,200
2021-10-26	130.00	131.00	130.00	130.00	80,139
2021-10-25	130.50	130.50	128.50	130.00	32,007
2021-10-22	130.00	130.50	130.00	130.50	52,558
2021-10-21	127.00	130.00	127.00	130.00	44,859
2021-10-20	132.50	132.50	126.00	126.50	74,295
2021-10-19	132.50	132.50	132.50	132.50	4,111
2021-10-18	132.50	132.50	131.50	132.50	235,112
2021-10-15	127.00	134.00	127.00	134.00	167,973
2021-10-14	124.50	127.00	124.50	127.00	87,800
2021-10-13	115.50	123.00	115.50	122.00	287,928
2021-10-12	112.00	115.50	112.00	115.50	68,744
2021-10-11	114.50	114.50	113.50	113.50	31,190
2021-10-08	114.50	114.50	114.50	114.50	89,096
2021-10-07	114.50	114.50	114.50	114.50	162,984
2021-10-06	117.00	117.00	113.00	114.50	87,986
2021-10-05	118.50	118.50	117.00	117.00	90,409
2021-10-04	120.00	120.50	118.50	118.50	90,498
2021-10-01	118.50	117.00	117.00	120.00	15,490
2021-09-30	118.50	121.50	118.50	118.50	35,859
2021-09-29	118.50	118.50	118.50	118.50	291,258
2021-09-28	120.00	123.00	120.00	120.00	304,941
2021-09-27	120.50	123.00	123.00	123.00	73,797
2021-09-24	120.50	120.50	120.50	120.50	295,511
2021-09-23	121.00	121.00	120.50	120.50	36,092
2021-09-22	122.50	122.50	118.50	121.00	155,034
2021-09-21	127.00	127.00	126.00	128.50	16,707
2021-09-20	128.50	128.50	128.50	128.50	127,172
2021-09-17	124.50	127.00	127.00	124.50	44,681
2021-09-16	126.00	124.50	121.00	124.50	296,193
2021-09-15	127.50	127.50	126.00	126.00	41,821
2021-09-14	127.50	129.50	127.50	127.50	191,192
2021-09-13	134.00	131.00	131.00	131.00	150,033
2021-09-10	136.00	136.00	134.00	134.00	19,123
2021-09-09	137.00	137.00	136.00	136.00	23,417
2021-09-08	139.00	139.00	137.00	137.00	95,318
2021-09-07	141.50	142.00	142.00	142.00	19,130
2021-09-06	140.50	143.00	140.00	140.00	45,395
2021-09-03	143.50	143.50	143.00	143.00	19,050
2021-09-02	145.00	148.00	143.50	143.50	85,112
2021-09-01	146.50	146.50	144.50	145.00	21,717
2021-08-31	142.50	146.50	142.50	146.50	119,562
2021-08-30	142.00	142.00	142.00	142.00	0
2021-08-27	141.00	142.00	138.00	142.00	90,199
2021-08-26	138.50	143.50	137.00	137.00	126,508
2021-08-25	141.50	142.50	141.50	142.50	37,837
2021-08-24	139.00	141.50	139.00	141.50	160,650
2021-08-23	142.50	145.00	139.00	139.00	329,131
2021-08-20	145.50	145.50	141.00	141.50	58,929
2021-08-19	150.00	150.00	144.00	145.50	105,242
2021-08-18	150.00	151.50	151.50	150.00	65,972
2021-08-17	151.00	152.00	150.00	150.00	47,548
2021-08-16	153.00	153.50	150.00	151.00	57,466
2021-08-13	153.00	153.00	149.50	150.00	147,635
2021-08-12	148.50	150.00	150.00	150.00	158,588
2021-08-11	153.00	153.00	148.00	148.50	152,241
2021-08-10	151.00	152.50	149.00	149.00	257,526
2021-08-09	144.50	150.00	144.50	150.00	207,272
2021-08-06	146.00	148.00	148.00	148.00	111,041
2021-08-05	147.00	147.00	145.50	146.00	64,734
2021-08-04	148.50	148.50	147.00	147.00	95,547
2021-08-03	148.50	150.00	148.50	148.50	223,824
2021-08-02	137.00	150.00	146.00	148.50	541,918
2021-07-30	137.00	137.00	137.00	137.00	30,109
2021-07-29	137.00	137.00	137.00	137.00	112,923
2021-07-28	137.00	137.00	137.00	137.00	38,299
2021-07-27	137.50	140.50	137.00	137.00	98,112
2021-07-26	132.50	137.50	130.00	137.50	92,514
2021-07-23	130.50	132.50	130.00	132.50	31,501
2021-07-22	131.50	131.50	131.50	131.50	16,193
2021-07-21	131.50	131.50	131.50	131.50	29,528
2021-07-20	127.50	134.00	126.00	131.50	209,843
2021-07-19	120.50	127.50	119.50	127.00	184,190
2021-07-16	115.50	120.50	115.50	120.50	177,116
2021-07-15	115.50	114.00	114.00	114.00	93,901
2021-07-14	122.00	122.00	112.00	115.50	893,733
2021-07-13	130.00	130.00	122.00	122.00	119,404
2021-07-12	127.50	127.50	126.00	126.00	34,316
2021-07-09	127.50	127.50	124.00	127.50	20,987
2021-07-08	127.50	127.50	127.50	127.50	29,221
2021-07-07	128.50	127.50	127.00	127.50	29,257
2021-07-06	130.00	130.00	128.50	128.50	33,428
2021-07-05	132.00	132.00	130.00	130.00	44,621
2021-07-02	132.00	132.00	132.00	132.00	29,986
2021-07-01	132.00	132.00	132.00	132.00	28,128
2021-06-30	132.00	132.00	132.00	132.00	33,612
2021-06-29	132.00	132.00	130.50	132.00	225,652
2021-06-28	136.50	137.00	137.00	137.00	31,190
2021-06-25	133.00	136.50	133.00	136.50	54,964
2021-06-24	136.50	143.50	143.50	136.50	11,007
2021-06-23	136.50	137.00	136.50	136.50	57,512
2021-06-22	142.00	144.00	136.50	136.50	101,417
2021-06-21	143.50	143.50	142.00	142.00	26,893
2021-06-18	144.00	144.00	143.50	143.50	15,285
2021-06-17	144.00	144.50	144.00	144.00	34,293
2021-06-16	146.00	146.00	144.00	144.50	51,365
2021-06-15	139.00	146.00	139.00	146.00	9,732
2021-06-14	146.50	146.50	146.50	146.50	16,427
2021-06-11	147.50	148.50	146.50	146.50	56,291
2021-06-10	148.00	153.50	148.00	148.50	318,667
2021-06-09	141.50	149.50	141.50	149.50	198,218
2021-06-08	143.50	141.50	138.00	141.50	170,779
2021-06-07	135.50	143.50	134.00	143.50	125,021
2021-06-04	132.50	136.00	133.50	136.00	72,214
2021-06-03	132.50	132.50	132.50	132.50	38,704
2021-06-02	132.50	134.50	130.00	134.50	34,970
2021-06-01	139.00	139.00	135.00	132.50	83,941
2021-05-28	132.00	135.00	135.00	132.00	62,273
2021-05-27	132.00	134.50	133.50	132.00	51,660
2021-05-26	133.00	133.00	132.00	132.00	34,216
2021-05-25	137.50	139.00	134.00	134.00	162,510
2021-05-24	133.00	138.50	125.00	137.50	315,334
2021-05-21	123.00	127.00	123.00	127.00	122,696
2021-05-20	123.00	123.00	123.00	123.00	11,505
2021-05-19	125.00	125.50	122.50	123.00	60,584
2021-05-18	125.50	125.50	125.50	125.50	30,917
2021-05-17	124.00	125.50	124.00	125.50	148,407
2021-05-14	122.50	125.00	125.00	125.00	317,972
2021-05-13	121.00	122.50	121.00	122.50	499,631
2021-05-12	121.00	122.50	122.50	121.00	728,958
2021-05-11	114.50	120.00	114.50	121.00	64,700
2021-05-10	122.00	122.00	120.00	121.00	77,063
2021-05-07	121.00	121.00	121.00	121.00	52,539
2021-05-06	121.50	121.50	120.00	121.00	60,644
2021-05-05	121.50	121.50	120.00	121.50	58,766
2021-05-04	119.00	120.00	120.00	120.00	148,923
2021-04-30	126.50	121.00	117.00	117.00	386,526
2021-04-29	126.50	126.50	124.00	126.50	213,387
2021-04-28	126.50	126.50	126.50	126.50	82,793
2021-04-27	129.00	129.00	129.00	129.00	100,382
2021-04-26	129.50	129.50	129.00	129.00	45,640
2021-04-23	127.50	132.50	127.50	129.50	312,996
2021-04-22	121.50	127.50	125.00	127.50	229,672
2021-04-21	117.00	121.50	117.00	121.50	477,140
2021-04-20	113.50	116.00	116.00	116.00	1,128,454
2021-04-19	117.50	117.50	111.50	111.50	75,245
2021-04-16	117.00	117.00	115.50	115.50	97,123
2021-04-15	115.00	115.00	115.00	115.00	25,148
2021-04-14	116.50	116.50	113.00	115.00	32,783
2021-04-13	113.50	116.00	113.50	114.50	123,367
2021-04-12	115.00	115.00	113.00	113.50	83,986
2021-04-09	107.00	117.00	111.00	115.00	394,867
2021-04-08	107.50	107.50	107.00	107.00	21,323
2021-04-07	103.50	107.50	103.50	107.50	15,069
2021-04-06	108.00	109.00	109.00	109.00	136,484
2021-04-01	107.00	108.00	107.00	108.00	155,106
2021-03-31	103.00	108.00	104.00	108.00	725,252
2021-03-30	106.50	106.50	106.50	106.50	122,228
2021-03-29	106.50	106.50	105.00	106.50	34,410
2021-03-26	105.50	105.00	105.00	106.50	97,157
2021-03-25	106.50	107.00	105.50	105.50	90,047
2021-03-24	99.20	106.50	99.20	106.50	157,482
2021-03-23	107.00	106.00	102.50	102.50	51,643
2021-03-22	108.50	109.00	103.50	107.00	141,501
2021-03-19	112.00	112.00	108.50	108.50	182,904
2021-03-18	112.00	113.50	113.50	112.00	43,686
2021-03-17	108.50	113.50	107.00	112.00	236,403
2021-03-16	104.00	108.50	104.00	108.50	94,561
2021-03-15	104.50	104.00	103.00	104.00	74,786
2021-03-12	104.50	104.50	103.00	104.50	112,731
2021-03-11	98.00	105.75	98.00	104.50	188,353
2021-03-10	97.00	101.50	95.00	101.50	99,824
2021-03-09	98.00	98.00	97.00	97.00	30,698
2021-03-08	98.00	98.00	96.00	98.00	58,251
2021-03-05	101.00	101.00	98.00	98.00	129,467
2021-03-04	103.00	105.00	99.50	101.00	150,492
2021-03-03	98.00	105.00	98.00	105.00	212,366
2021-03-02	98.00	98.00	98.00	98.00	83,377
2021-03-01	100.50	100.50	96.00	98.00	54,158
2021-02-26	105.00	105.00	100.00	100.00	65,257
2021-02-25	102.00	107.00	105.00	105.00	131,087
2021-02-24	92.50	103.00	98.00	103.00	532,267
2021-02-23	98.00	97.00	92.50	92.50	203,498
2021-02-22	100.60	98.50	97.00	98.00	98,675
2021-02-19	106.00	106.00	101.50	101.50	158,703
2021-02-18	111.00	111.00	106.00	106.00	76,117
2021-02-17	114.00	111.00	111.00	111.00	195,200
2021-02-16	116.50	116.50	114.00	114.00	170,241
2021-02-15	121.50	121.50	116.50	116.50	275,088
2021-02-12	123.00	123.00	115.00	121.50	383,649
2021-02-11	110.50	118.50	112.50	117.00	409,712
2021-02-10	107.00	110.50	106.50	110.50	1,046,197
2021-02-09	108.00	107.50	103.00	107.00	186,861
2021-02-08	106.00	109.00	108.50	108.50	1,298,383
2021-02-05	101.00	107.00	102.50	105.50	523,767
2021-02-04	97.00	101.00	97.00	101.00	234,031
2021-02-03	97.00	95.00	95.00	97.00	112,064
2021-02-02	92.00	92.00	92.00	97.00	129,716
2021-02-01	97.00	99.00	96.50	97.00	194,028
2021-01-29	100.00	100.00	95.00	97.00	142,544
2021-01-28	105.00	105.00	91.00	98.00	448,291
2021-01-27	100.00	101.50	97.50	101.50	229,117
2021-01-26	96.40	102.00	96.10	96.50	952,752
2021-01-25	81.20	92.50	80.50	91.80	1,328,929
2021-01-22	76.50	78.50	76.50	78.50	342,292
2021-01-21	74.00	77.00	74.00	76.50	180,477
2021-01-20	73.00	74.00	71.00	74.00	29,263
2021-01-19	73.50	73.50	72.50	73.00	57,040
2021-01-18	71.50	74.00	71.50	74.00	210,582
2021-01-15	71.50	71.50	71.50	71.50	129,564
2021-01-14	71.50	71.50	71.50	71.50	4,042
2021-01-13	73.00	73.00	71.00	71.50	67,094
2021-01-12	73.50	73.50	73.00	73.00	148,080
2021-01-11	69.50	74.00	73.50	73.50	322,982
2021-01-08	68.00	68.00	68.00	68.00	78,213
2021-01-07	61.00	69.00	61.00	68.00	282,061
2021-01-06	62.50	61.00	61.00	61.00	31,613
2021-01-05	62.00	62.50	62.00	62.50	79,834
2021-01-04	62.50	62.00	60.80	62.00	2,123,393
2020-12-31	62.00	62.00	62.00	62.50	12,828
2020-12-30	62.50	62.50	62.50	62.50	57,303
2020-12-29	62.50	62.50	62.50	62.50	117,167
2020-12-24	62.50	64.00	64.00	62.50	66,573
2020-12-23	62.00	62.50	61.00	62.50	161,400
2020-12-22	61.50	62.00	60.00	62.00	120,796
2020-12-21	61.50	61.50	60.00	61.50	67,216
2020-12-18	64.00	62.00	62.00	62.00	365,217
2020-12-17	64.50	64.60	64.40	64.00	33,816
2020-12-16	64.50	64.50	63.00	64.50	45,188
2020-12-15	65.00	63.00	63.00	63.00	116,733
2020-12-14	66.00	66.50	65.50	65.50	172,000
2020-12-11	65.00	66.00	65.00	66.00	48,241
2020-12-10	66.50	66.50	65.00	65.00	25,170
2020-12-09	66.50	66.50	66.50	66.50	35,610
2020-12-08	67.00	67.00	66.50	66.50	15,860
2020-12-07	66.50	67.00	66.50	67.00	17,164
2020-12-04	67.50	67.50	66.50	66.50	289,556
2020-12-03	68.50	68.50	67.50	67.50	49,141
2020-12-02	69.00	69.00	68.50	68.50	538,702
2020-12-01	66.50	71.00	66.00	69.00	373,036
2020-11-30	62.50	66.50	62.50	66.50	174,827
2020-11-27	62.00	62.50	62.00	62.50	48,622
2020-11-26	62.50	61.00	61.00	61.00	193,474
2020-11-25	63.00	63.00	63.00	62.50	137,595
2020-11-24	62.50	64.00	63.00	63.00	1,094,150
2020-11-23	56.00	62.50	56.00	62.50	234,696
2020-11-20	55.00	56.00	55.00	56.00	20,170
2020-11-19	55.00	55.00	55.00	55.00	28,052
2020-11-18	56.00	56.00	55.00	55.00	65,154
2020-11-17	56.00	56.00	56.00	56.00	52,010
2020-11-16	54.00	56.00	54.00	56.00	182,711
2020-11-13	54.00	54.00	53.00	54.00	200,390
2020-11-12	54.00	54.00	54.00	54.00	158,301
2020-11-11	53.50	53.50	53.50	53.50	260,466
2020-11-10	56.00	56.50	51.50	53.50	279,533
2020-11-09	54.50	55.50	54.50	55.50	77,947
2020-11-06	53.50	54.50	53.50	54.50	12,700
2020-11-05	53.50	53.50	53.50	53.50	44,035
2020-11-04	55.00	55.00	52.00	53.50	115,176
2020-11-03	55.50	55.50	53.50	55.00	49,222
2020-11-02	55.00	55.50	55.00	55.50	53,522
2020-10-30	57.50	57.50	53.50	55.00	142,188
2020-10-29	56.50	57.50	56.00	57.50	27,192
2020-10-28	58.50	58.50	56.50	56.50	56,352
2020-10-27	58.50	58.50	58.50	58.50	8,772
2020-10-26	57.00	60.00	57.00	58.50	355,877
2020-10-23	55.50	56.50	55.50	56.50	254,168
2020-10-22	55.50	55.50	55.50	55.50	7,569
2020-10-21	55.50	55.50	55.50	55.50	11,811
2020-10-20	55.50	55.50	55.50	55.50	15,968
2020-10-16	53.50	53.50	53.00	53.50	11,201
2020-10-15	54.00	54.00	53.50	53.50	21,032
2020-10-14	55.00	55.00	54.00	54.00	113,638
2020-10-13	55.50	55.50	52.50	55.00	74,362
2020-10-12	57.00	57.00	55.00	55.50	141,419
2020-10-09	56.00	57.00	56.00	57.00	38,117
2020-10-08	55.50	56.50	55.50	56.00	113,549
2020-10-07	55.00	56.00	55.00	55.50	798,392
2020-10-06	57.50	57.50	55.00	55.00	113,442
2020-10-05	59.50	59.50	57.00	57.50	69,086
2020-10-02	59.50	59.50	59.50	59.50	16,227
2020-10-01	60.50	60.50	59.50	59.50	74,218
2020-09-30	60.50	60.50	60.50	60.50	29,946
2020-09-29	60.50	60.50	60.50	60.50	12,161
2020-09-28	60.00	60.50	60.00	60.50	174,075
2020-09-25	61.00	61.00	58.50	60.00	45,876
2020-09-24	59.50	61.00	59.50	61.00	350,633
2020-09-23	61.00	61.50	59.50	59.50	458,439
2020-09-22	53.00	57.50	53.00	57.00	226,794
2020-09-21	53.50	53.50	53.00	53.00	197,185
2020-09-18	53.00	53.50	52.00	53.50	97,961
2020-09-17	53.50	53.50	53.00	53.00	20,400
2020-09-16	53.50	53.50	53.50	53.50	38,248
2020-09-15	54.50	54.50	53.50	53.50	63,115
2020-09-14	55.00	55.00	54.50	54.50	28,580
2020-09-11	56.00	56.00	55.00	55.00	53,512
2020-09-10	56.50	56.50	56.00	56.50	22,262
2020-09-09	56.00	56.50	56.00	56.50	29,344
2020-09-08	56.50	56.50	56.50	56.50	58,561
2020-09-07	56.50	56.50	55.00	56.50	41,881
2020-09-04	51.50	56.50	51.50	56.50	552,733
2020-09-03	51.50	51.50	51.50	51.50	20,959
2020-09-02	51.50	51.50	51.50	51.50	530,182
2020-09-01	51.50	51.50	51.50	51.50	20,373
2020-08-28	52.50	52.50	51.50	51.50	38,890
2020-08-27	53.00	53.00	51.00	52.50	31,857
2020-08-26	54.00	54.00	51.00	53.00	135,137
2020-08-25	54.00	54.00	54.00	54.00	35,190
2020-08-24	55.00	55.00	53.00	54.00	101,087
2020-08-21	55.00	56.00	54.00	54.00	57,693
2020-08-20	56.00	56.00	56.00	56.00	82,065
2020-08-19	55.50	56.00	55.50	56.00	152,356
2020-08-18	54.00	55.50	54.00	55.50	242,003
2020-08-17	58.00	57.00	54.00	54.00	337,163
2020-08-14	58.00	58.00	58.00	58.00	29,149
2020-08-13	58.00	58.00	57.00	58.00	42,279
2020-08-12	58.00	60.00	58.00	58.00	50,727
2020-08-11	58.00	58.00	58.00	58.00	95,404
2020-08-10	58.50	58.50	58.00	58.00	44,382
2020-08-07	59.50	59.50	58.50	58.50	43,911
2020-08-06	59.50	59.50	59.50	59.50	3,440
2020-08-05	59.00	60.00	59.00	59.50	157,212
2020-08-04	61.00	61.00	59.00	59.00	66,231
2020-08-03	61.50	61.50	61.00	61.00	26,229
2020-07-31	61.50	61.50	61.50	61.50	71,191
2020-07-30	61.50	61.50	60.00	61.50	328,254
2020-07-29	62.00	62.00	61.50	61.50	17,263
2020-07-28	62.00	62.00	61.00	62.00	146,820
2020-07-27	62.50	62.50	62.50	62.50	62,063
2020-07-24	63.50	63.00	63.00	62.50	48,107
2020-07-23	62.50	63.50	62.50	63.50	22,541
2020-07-22	63.00	63.00	62.50	62.50	81,993
2020-07-21	65.00	65.00	62.00	63.00	117,324
2020-07-20	68.50	68.50	65.00	68.50	140,662
2020-07-17	68.50	68.50	68.50	68.50	36,491
2020-07-16	68.50	68.50	68.50	68.50	18
2020-07-15	69.50	69.50	68.50	68.50	71,137
2020-07-14	68.00	70.00	70.00	69.50	264,144
2020-07-13	67.00	68.00	67.00	68.00	110,736
2020-07-10	68.00	68.00	67.00	67.00	7,764
2020-07-09	71.50	71.50	68.00	68.00	191,348
2020-07-08	71.50	71.50	71.50	71.50	48,804
2020-07-07	71.50	71.50	71.50	71.50	20,110
2020-07-06	72.00	72.00	70.00	71.50	155,372
2020-07-03	72.00	72.00	72.00	72.00	32,556
2020-07-02	72.50	72.50	72.00	72.00	10,064
2020-07-01	70.50	72.50	70.50	72.50	75,384
2020-06-30	70.50	70.50	69.00	70.50	22,523
2020-06-29	70.00	71.00	68.00	70.00	83,173
2020-06-26	69.00	70.00	69.00	69.00	24,634
2020-06-25	71.50	71.50	69.00	71.50	39,150
2020-06-24	71.50	72.00	71.50	71.00	116,325
2020-06-23	67.00	71.00	65.00	71.00	194,058
2020-06-22	62.50	66.50	62.50	66.50	193,661
2020-06-19	62.50	62.50	62.50	62.50	24,686
2020-06-18	61.50	62.50	60.00	62.50	74,395
2020-06-17	62.00	62.00	61.50	62.00	39,954
2020-06-16	61.50	62.00	61.50	62.00	83,151
2020-06-15	65.00	65.00	60.50	61.00	183,522
2020-06-12	66.50	66.50	66.00	66.00	63,634
2020-06-11	70.50	70.50	66.50	66.50	26,377
2020-06-10	71.50	71.50	70.50	70.50	48,688
2020-06-09	73.00	73.00	71.50	71.50	88,996
2020-06-08	73.00	71.00	71.00	73.00	16,886
2020-06-05	70.00	73.00	70.00	73.00	36,294
2020-06-04	72.50	74.00	69.50	70.00	97,848
2020-06-03	68.50	74.00	68.50	72.50	193,101
2020-06-02	65.00	68.50	65.00	68.50	182,452
2020-06-01	63.50	65.00	63.50	65.00	93,848
2020-05-29	63.50	63.50	63.50	63.50	93,984
2020-05-28	63.50	61.60	61.60	63.50	9,407
2020-05-27	63.50	63.50	63.50	63.50	322,008
2020-05-26	66.50	66.50	63.50	63.50	112,487
2020-05-22	66.50	66.50	66.50	66.50	3,001
2020-05-21	67.50	67.50	65.00	66.50	29,400
2020-05-20	67.50	67.50	67.50	67.50	8,383
2020-05-19	68.00	68.00	67.50	67.50	49,403
2020-05-18	67.50	68.00	65.00	68.00	47,893
2020-05-15	70.00	70.00	67.50	67.50	35,560
2020-05-14	72.50	72.50	69.00	69.00	65,087
2020-05-13	74.00	74.00	72.50	72.50	38,478
2020-05-12	77.50	77.50	74.00	74.00	212,408
2020-05-11	80.00	80.00	76.00	77.50	95,018
2020-05-07	80.00	80.00	80.00	80.00	56,144
2020-05-06	82.00	82.00	79.00	80.00	89,015
2020-05-05	77.50	82.00	77.50	82.00	194,422
2020-05-04	77.00	77.50	77.00	77.50	189,694
2020-05-01	75.50	75.50	74.50	75.00	156,047
2020-04-30	75.00	76.00	75.00	75.00	195,052
2020-04-29	74.00	76.00	72.00	75.00	131,870
2020-04-28	73.00	74.50	73.00	73.00	146,143
2020-04-27	71.00	73.00	71.00	73.00	94,932
2020-04-24	69.00	71.00	69.00	71.00	51,049
2020-04-23	68.50	69.00	68.00	69.00	187,357
2020-04-22	67.50	68.50	66.50	67.50	205,102
2020-04-21	67.50	67.50	67.50	67.50	213,875
2020-04-20	68.50	68.50	67.00	67.50	44,956
2020-04-17	68.50	68.50	68.50	68.50	126,877
2020-04-16	63.50	69.50	63.50	68.50	204,206
2020-04-15	61.00	63.50	61.00	63.50	186,813
2020-04-14	59.00	61.00	58.00	59.00	422,215
2020-04-09	61.50	61.50	59.00	59.00	127,863
2020-04-08	64.50	64.50	61.50	61.50	122,900
2020-04-07	60.50	64.50	58.00	60.50	251,333
2020-04-06	55.50	61.50	55.50	55.50	378,995
2020-04-03	56.00	56.00	54.00	55.50	0
2020-04-03	56.00	56.00	54.00	55.50	33,537
2020-04-02	55.00	55.50	55.50	55.50	95,288
2020-04-02	55.00	56.50	54.00	55.00	87,406
2020-04-01	55.00	55.00	55.00	55.00	190,562
2020-04-01	55.00	55.00	55.00	55.50	143,062
2020-03-31	47.50	56.50	47.50	47.50	329,242
2020-03-30	42.00	46.00	42.00	42.00	135,952
2020-03-27	42.50	42.50	42.00	42.50	217,419
2020-03-26	43.50	43.50	42.50	44.00	172,689
2020-03-25	42.00	44.00	42.00	42.00	128,825
2020-03-24	36.50	39.00	36.50	36.00	52,282
2020-03-23	36.50	36.50	34.50	39.00	171,074
2020-03-20	32.00	32.50	32.00	32.00	23,163
2020-03-19	32.00	32.00	32.00	32.00	117,269
2020-03-18	33.50	33.50	33.00	33.50	2,169
2020-03-17	37.00	37.00	35.50	36.50	78,877
2020-03-16	39.00	39.00	36.50	40.00	144,794
2020-03-13	38.00	41.00	37.00	38.00	143,326
2020-03-12	43.00	41.50	38.50	44.00	138,415
2020-03-11	44.00	44.00	44.00	44.00	532
2020-03-10	44.50	45.00	43.00	44.50	66,013
2020-03-09	47.50	44.50	42.00	50.00	234,677
2020-03-06	52.50	52.00	50.00	50.00	107,179
2020-03-05	54.50	54.50	53.00	54.50	73,532
2020-03-04	52.50	54.50	50.50	52.50	234,640
2020-03-03	46.50	52.50	46.50	46.50	278,097
2020-03-02	46.50	46.50	46.00	46.50	41,698
2020-02-28	49.00	49.00	46.50	49.00	514,807
2020-02-27	51.00	51.00	49.00	51.00	48,505
2020-02-26	53.00	53.00	50.00	53.00	163,230
2020-02-25	52.50	53.00	52.00	52.50	435,445
2020-02-24	56.00	56.00	52.50	56.00	71,436
2020-02-21	55.50	54.20	54.20	56.00	85,447
2020-02-20	58.50	58.50	55.00	55.50	175,829
2020-02-19	58.00	59.00	58.00	58.50	185,683
2020-02-18	62.00	62.00	57.50	58.00	348,245
2020-02-17	63.50	63.50	62.00	62.00	71,431
2020-02-14	63.00	63.50	63.00	63.50	39,612
2020-02-13	66.00	66.00	63.00	63.00	86,138
2020-02-12	66.50	66.50	66.00	66.00	26,547
2020-02-11	66.50	66.50	65.00	66.50	18,303
2020-02-10	66.50	66.50	65.00	66.50	52,445
2020-02-07	71.00	71.00	66.00	66.50	129,859
2020-02-06	71.00	71.00	70.00	71.00	30,702
2020-02-05	71.00	71.00	70.00	71.00	65,718
2020-02-04	71.00	71.00	70.00	71.00	93,870
2020-02-03	72.50	72.50	71.00	71.00	44,011
2020-01-31	72.50	72.50	71.00	72.50	86,330
2020-01-30	71.00	73.00	71.00	72.50	189,009
2020-01-29	66.50	71.00	66.50	71.00	153,776
2020-01-28	66.50	66.50	65.00	66.50	43,460
2020-01-27	67.50	67.50	66.50	66.50	101,790
2020-01-24	67.50	67.50	67.50	67.50	23,295
2020-01-23	67.00	67.50	66.00	67.50	352,648
2020-01-22	67.50	67.50	67.50	67.50	80,691
2020-01-21	65.00	67.50	65.00	67.50	63,066
2020-01-20	64.50	64.50	64.00	64.50	31,347
2020-01-17	64.50	65.50	64.30	64.50	204,473
2020-01-16	67.00	67.00	66.00	66.50	42,288
2020-01-15	67.00	67.00	66.00	67.00	18,075
2020-01-14	67.50	68.00	67.00	67.00	709,773
2020-01-13	65.50	67.50	64.00	67.50	128,163
2020-01-10	65.00	65.50	65.00	65.50	84,703
2020-01-09	64.50	65.50	64.50	65.00	83,543
2020-01-08	64.50	64.50	64.50	64.50	86,287
2020-01-07	67.50	67.50	64.50	64.50	49,928
2020-01-06	64.50	68.00	64.50	67.50	189,900
2020-01-03	63.50	64.60	64.60	64.50	701,621
2020-01-02	64.00	64.00	63.50	63.50	12,171
2019-12-31	64.50	64.50	64.00	64.00	30,642
2019-12-30	66.50	66.50	64.50	64.50	119,357
2019-12-27	67.50	67.50	66.50	66.50	23,001
2019-12-24	68.00	68.00	67.00	67.50	29,377
2019-12-23	69.00	69.00	68.00	68.00	64,053
2019-12-20	69.00	69.00	68.00	69.00	53,774
2019-12-19	69.00	69.00	68.00	69.00	390,940
2019-12-18	69.00	69.00	68.00	69.00	151,847
2019-12-17	69.50	70.00	67.50	69.00	323,850
2019-12-16	69.50	69.50	69.50	69.50	47,854
2019-12-13	73.00	73.00	69.50	69.50	122,796
2019-12-12	72.50	73.00	72.00	73.00	108,835
2019-12-11	78.50	78.50	72.50	72.50	527,122
2019-12-10	81.50	81.50	78.00	78.50	1,824,455
2019-12-09	82.00	82.00	81.00	81.50	35,180
2019-12-06	82.00	82.00	82.00	82.00	11,839
2019-12-05	82.00	82.00	82.00	82.00	43,197
2019-12-04	81.50	82.00	81.50	82.00	31,737
2019-12-03	82.00	82.00	81.00	81.50	81,062
2019-12-02	82.00	82.00	81.50	82.00	1,561,960
2019-11-29	82.00	81.00	81.00	82.00	602,201
2019-11-28	82.00	82.00	81.00	82.00	38,498
2019-11-27	82.50	82.50	81.00	82.00	112,467
2019-11-26	82.00	82.00	82.00	82.00	49,857
2019-11-25	82.50	82.50	82.00	82.00	50,067
2019-11-22	82.50	82.50	81.00	82.50	82,458
2019-11-21	82.50	82.50	82.50	82.50	13,461
2019-11-20	82.50	82.50	81.00	82.50	48,397
2019-11-19	82.50	82.50	81.00	82.50	47,519
2019-11-18	83.00	83.00	82.00	82.50	36,873
2019-11-15	82.50	83.00	82.50	83.00	55,888
2019-11-14	84.50	84.50	81.50	82.50	182,587
2019-11-13	83.50	84.50	83.50	84.50	136,848
2019-11-12	83.50	83.50	83.50	83.50	216,918
2019-11-11	84.00	84.50	83.50	83.50	74,473
2019-11-08	82.00	84.00	81.00	84.00	255,506
2019-11-07	81.50	82.00	81.00	82.00	352,597
2019-11-06	83.00	83.00	81.00	81.50	356,155
2019-11-05	80.00	84.50	80.00	83.00	161,945
2019-11-04	82.50	82.50	75.50	80.00	315,014
2019-11-01	86.00	86.00	84.00	84.50	68,238
2019-10-31	86.00	86.00	86.00	86.00	45,010
2019-10-30	86.00	86.00	85.00	86.00	16,992
2019-10-29	86.00	86.00	86.00	86.00	7,420
2019-10-28	88.50	88.50	86.00	86.00	69,497
2019-10-25	80.00	88.50	87.60	88.50	353,360
2019-10-24	80.00	80.00	80.00	80.00	5,808
2019-10-23	80.00	80.00	80.00	80.00	35,230
2019-10-22	80.00	80.00	80.00	80.00	31,438
2019-10-21	76.00	81.00	76.00	80.00	159,323
2019-10-18	76.00	76.00	76.00	76.00	27,194
2019-10-17	76.00	76.00	74.00	76.00	36,625
2019-10-16	76.00	76.00	76.00	76.00	33,240
2019-10-15	76.00	76.00	76.00	76.00	12,775
2019-10-14	76.00	76.00	74.00	76.00	23,071
2019-10-11	73.00	76.00	72.00	76.00	247,103
2019-10-10	73.00	73.00	73.00	73.00	62,076
2019-10-09	74.50	74.50	73.00	73.00	69,590
2019-10-08	75.50	75.50	74.50	74.50	189,434
2019-10-07	77.50	77.50	74.50	75.50	98,299
2019-10-04	79.50	79.50	77.50	77.50	95,884
2019-10-03	81.00	81.00	79.50	79.50	62,494
2019-10-02	81.00	81.00	81.00	81.00	1,591
2019-10-01	80.50	81.00	80.50	81.00	32,360
2019-09-30	80.50	80.50	79.00	80.50	17,612
2019-09-27	80.00	80.50	79.00	80.50	50,142
2019-09-26	80.50	80.50	79.00	80.00	29,652
2019-09-25	80.00	81.00	81.00	80.00	10,068
2019-09-24	80.00	80.00	79.00	80.00	390,005
2019-09-23	80.00	80.50	80.00	80.00	55,456
2019-09-20	80.00	80.00	79.00	79.50	326,622
2019-09-19	79.50	80.00	79.50	80.00	32,061
2019-09-18	79.50	80.00	79.50	79.50	301,965
2019-09-17	81.00	81.00	78.50	78.50	89,393
2019-09-16	83.00	83.00	80.50	81.00	67,457
2019-09-13	83.00	83.00	82.00	83.00	20,903
2019-09-12	85.00	85.00	83.00	83.00	42,005
2019-09-11	81.50	85.50	81.50	85.00	283,064
2019-09-10	81.50	82.00	82.00	81.50	143,915
2019-09-09	83.50	83.50	81.50	81.50	28,305
2019-09-06	85.00	83.50	81.60	83.50	100,729
2019-09-05	85.00	85.00	85.00	85.00	32,133
2019-09-04	85.50	85.50	85.00	85.00	23,289
2019-09-03	88.50	88.50	85.50	85.50	61,834
2019-09-02	83.00	89.50	82.00	88.50	455,109
2019-08-30	78.50	83.00	82.20	78.50	171,692
2019-08-29	74.50	78.00	73.00	74.50	251,274
2019-08-28	74.00	74.50	73.00	74.50	143,583
2019-08-27	72.00	74.00	71.00	74.00	155,495
2019-08-23	72.00	72.00	71.00	72.00	25,335
2019-08-22	74.00	76.00	72.00	72.00	555,608
2019-08-21	73.50	74.00	72.00	74.00	48,477
2019-08-20	73.50	73.50	72.00	73.50	35,374
2019-08-19	73.50	73.50	72.00	73.50	12,298
2019-08-16	73.50	73.50	72.00	73.50	11,914
2019-08-15	75.50	75.50	73.50	73.50	199,632
2019-08-14	76.00	76.00	75.50	75.50	45,706
2019-08-13	76.00	76.00	76.00	76.00	197,601
2019-08-12	77.00	77.00	76.00	76.00	93,051
2019-08-09	76.00	77.00	76.00	77.00	16,170
2019-08-08	75.50	76.00	75.50	76.00	37,758
2019-08-07	74.00	75.50	74.00	75.50	78,939
2019-08-06	74.50	74.50	74.00	74.00	42,576
2019-08-05	75.00	75.00	75.00	75.00	182,965
2019-08-02	76.50	76.50	75.00	75.00	68,384
2019-08-01	79.50	82.00	82.00	76.50	223,782
2019-07-31	73.50	80.00	73.00	79.50	317,212
2019-07-30	74.00	74.00	73.00	73.50	71,451
2019-07-29	73.50	73.50	73.50	73.50	41,611
2019-07-26	72.50	73.50	71.00	73.50	33,200
2019-07-25	71.50	72.50	71.50	72.50	48,073
2019-07-24	71.50	71.50	70.00	71.50	108,567
2019-07-23	71.00	71.50	69.00	71.50	82,633
2019-07-22	71.00	71.00	69.00	71.00	30,053
2019-07-19	69.00	71.50	68.00	71.00	154,887
2019-07-18	65.00	69.50	64.00	69.50	196,901
2019-07-17	66.00	66.00	64.00	65.50	214,879
2019-07-16	66.50	66.50	66.50	66.50	67,714
2019-07-15	66.00	66.50	65.00	66.50	19,409
2019-07-12	66.50	66.50	66.50	66.50	37,912
2019-07-11	66.50	66.50	65.00	66.50	54,789
2019-07-10	65.00	67.00	64.00	66.50	60,406
2019-07-09	66.50	66.50	65.00	65.50	108,820
2019-07-08	67.00	68.00	66.50	66.50	29,456
2019-07-05	68.50	67.40	67.40	67.00	73,256
2019-07-04	66.00	68.50	66.00	68.50	401,935
2019-07-03	64.50	66.50	64.50	66.50	55,173
2019-07-02	64.00	64.20	63.60	64.50	166,202
2019-07-01	63.00	64.00	63.00	64.00	328,885
2019-06-28	62.50	63.50	62.00	63.00	143,490
2019-06-27	57.00	63.00	59.00	62.50	314,439
2019-06-26	54.00	59.50	53.50	57.00	484,658
2019-06-25	71.00	71.00	66.00	66.00	291,491
2019-06-24	67.00	71.50	67.00	71.00	279,244
2019-06-21	66.50	67.00	66.50	66.50	36,401
2019-06-20	66.00	66.50	66.00	66.50	75,283
2019-06-19	65.50	66.00	65.50	66.00	141,335
2019-06-18	60.50	66.00	60.50	65.50	262,444
2019-06-17	60.50	60.50	60.00	60.50	21,264
2019-06-14	61.00	61.00	60.00	60.50	34,225
2019-06-13	64.00	64.00	61.00	61.00	251,626
2019-06-12	67.00	67.00	63.50	64.00	321,892
2019-06-11	68.50	69.00	67.00	67.00	114,171
2019-06-10	69.00	68.00	68.00	68.50	110,113
2019-06-07	68.00	69.00	68.00	69.00	73,433
2019-06-06	68.50	68.50	68.50	68.50	35,137
2019-06-05	68.50	68.50	67.00	68.50	75,118
2019-06-04	69.00	69.00	68.00	68.50	152,106
2019-06-03	71.50	71.50	69.00	69.00	166,062
2019-05-31	72.00	75.50	71.50	72.00	411,978
2019-05-30	64.50	73.50	64.00	72.00	441,588
2019-05-29	64.50	65.00	64.50	65.00	275,341
2019-05-28	66.00	66.00	64.50	64.50	33,276
2019-05-24	61.00	66.00	61.00	66.00	333,169
2019-05-23	64.00	60.00	60.00	61.00	132,633
2019-05-22	68.50	68.50	64.50	64.50	132,417
2019-05-21	68.50	70.00	68.00	68.50	347,866
2019-05-20	68.00	69.00	69.00	68.50	1,057,592
2019-05-17	63.50	68.50	63.00	68.50	647,794
2019-05-16	61.00	66.50	61.00	63.50	792,187
2019-05-15	54.00	61.00	54.00	60.00	1,264,792
2019-05-14	53.50	54.00	53.00	54.00	270,675
2019-05-13	52.00	53.50	53.00	53.50	622,072
2019-05-10	48.50	52.00	47.00	52.00	682,619
2019-05-09	48.00	48.00	47.00	48.50	492,434
2019-05-08	49.00	49.00	48.00	48.00	71,661
2019-05-07	49.50	48.00	48.00	49.00	65,547
2019-05-03	49.20	49.50	48.40	49.50	90,953
2019-05-02	51.00	51.00	48.00	49.20	272,434

Share	Price	Change
Angus Energy (ANGS)	0.475	35.71%
Indus Gas (INDI)	10.60	26.95%
Kinovo Plc (KINO)	49.50	20.73%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%

Share	Price	Change
Surface Transforms (SCE)	1.025	-64.04%
Argentex Group. (AGFX)	36.50	-18.89%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Kitwave (KITW)	370.00	-8.98%

Share	Price	Volume
Premier African Minerals (PREM)	0.1775	138,377,992
Tower Resources (TRP)	0.0215	80,716,528
Cap-xx (CPX)	0.083	79,231,890
Mosman Oil Gas (MSMN)	0.0185	75,200,990
Global Petroleum (GBP)	0.085	73,574,845