Allergy Thera. Share History

Allergy Thera. Share Price history. The following table shows end-of-day data AGY historical share prices for Allergy Thera., 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	2.85	2.85	2.85	2.85	850,862
2024-04-24	2.80	2.85	2.80	2.85	919,062
2024-04-23	2.85	2.80	2.75	2.80	948,754
2024-04-22	2.85	2.85	2.85	2.85	668,040
2024-04-19	2.85	2.65	2.65	2.65	1,429,952
2024-04-18	2.85	2.85	2.65	2.85	610,104
2024-04-17	2.85	2.85	2.65	2.85	71,528
2024-04-16	2.85	3.00	2.85	2.85	409,128
2024-04-15	2.85	2.85	2.85	2.85	278,475
2024-04-12	2.85	2.92	2.85	2.85	142,018
2024-04-11	2.85	2.85	2.85	2.85	41,582
2024-04-10	3.00	3.00	2.85	2.85	2,430,163
2024-04-09	2.90	2.90	2.80	2.85	869,392
2024-04-08	2.85	2.85	2.85	2.85	225,044
2024-04-05	2.90	2.90	2.85	2.85	77,128
2024-04-04	2.90	2.90	2.80	2.90	19,654
2024-04-03	3.00	2.90	2.90	2.90	297,250
2024-04-02	3.00	3.20	3.00	3.00	472,753
2024-04-01	3.00	3.00	3.00	3.00	0
2024-03-29	3.00	3.00	3.00	3.00	0
2024-03-28	3.00	3.00	3.00	3.00	120,404
2024-03-27	2.95	3.00	2.74	3.00	1,499,989
2024-03-26	2.72	2.85	2.70	2.70	1,172,293
2024-03-25	2.75	2.75	2.70	2.75	340,728
2024-03-22	2.75	2.75	2.75	2.75	219
2024-03-21	2.75	2.75	2.75	2.75	165,411
2024-03-20	2.75	2.75	2.72	2.72	1,634,591
2024-03-19	2.70	2.75	2.70	2.75	587,821
2024-03-18	2.65	2.70	2.65	2.70	1,279,534
2024-03-15	2.55	2.68	2.55	2.68	849,411
2024-03-14	2.55	2.60	2.55	2.60	3,178,214
2024-03-13	2.56	2.60	2.55	2.55	2,639,279
2024-03-12	2.70	2.70	2.50	2.50	1,381,841
2024-03-11	2.50	2.60	2.60	2.60	2,594,184
2024-03-08	2.50	2.50	2.32	2.50	88,916
2024-03-07	2.50	2.50	2.50	2.50	177,237
2024-03-06	2.40	2.50	2.40	2.50	307,616
2024-03-05	2.40	2.40	2.40	2.40	2,397,612
2024-03-04	2.40	2.40	2.40	2.40	29,388
2024-03-01	2.40	2.60	2.40	2.60	311,493
2024-02-29	2.45	2.60	2.40	2.40	361,793
2024-02-28	2.50	2.50	2.45	2.45	264,068
2024-02-27	2.60	2.60	2.50	2.50	192,449
2024-02-26	2.60	2.60	2.60	2.60	208,048
2024-02-23	2.60	2.60	2.60	2.60	113,638
2024-02-22	2.60	2.60	2.60	2.60	255,560
2024-02-21	2.60	2.60	2.60	2.60	488,316
2024-02-20	2.45	2.60	2.60	2.60	1,083,109
2024-02-19	2.45	2.45	2.45	2.45	56,657
2024-02-16	2.45	2.45	2.45	2.45	1,529,420
2024-02-15	2.45	2.50	2.40	2.40	151,793
2024-02-14	2.25	2.45	2.25	2.45	438,565
2024-02-13	2.45	2.45	2.45	2.45	312,903
2024-02-12	2.45	2.45	2.40	2.45	620,260
2024-02-09	2.45	2.45	2.40	2.40	912,542
2024-02-08	2.45	2.50	2.36	2.50	1,473,144
2024-02-07	2.45	2.48	2.36	2.36	410,114
2024-02-06	2.40	2.48	2.40	2.48	2,091,183
2024-02-05	2.35	2.40	2.30	2.40	1,025,733
2024-02-02	2.20	2.35	2.20	2.35	227,455
2024-02-01	2.10	2.30	2.10	2.30	833,258
2024-01-31	1.95	2.00	1.95	2.00	174,762
2024-01-30	2.26	2.35	2.00	2.00	739,335
2024-01-29	2.50	2.50	2.50	2.50	0
2024-01-26	2.50	2.50	2.50	2.50	0
2024-01-25	2.50	2.50	2.50	2.50	0
2024-01-24	2.50	2.50	2.50	2.50	0
2024-01-23	2.50	2.50	2.50	2.50	0
2024-01-22	2.50	2.50	2.50	2.50	0
2024-01-19	2.50	2.50	2.50	2.50	0
2024-01-18	2.50	2.50	2.50	2.50	0
2024-01-17	2.50	2.50	2.50	2.50	0
2024-01-16	2.50	2.50	2.50	2.50	0
2024-01-15	2.50	2.50	2.50	2.50	0
2024-01-12	2.50	2.50	2.50	2.50	0
2024-01-11	2.50	2.50	2.50	2.50	0
2024-01-10	2.50	2.50	2.50	2.50	0
2024-01-09	2.50	2.50	2.50	2.50	0
2024-01-08	2.50	2.50	2.50	2.50	0
2024-01-05	2.50	2.50	2.50	2.50	0
2024-01-04	2.50	2.50	2.50	2.50	0
2024-01-03	2.50	2.50	2.50	2.50	0
2024-01-02	2.50	2.50	2.50	2.50	0
2024-01-01	2.50	2.50	2.50	2.50	0
2023-12-29	2.35	2.70	2.50	2.50	4,172,831
2023-12-28	2.50	2.50	2.30	2.50	1,390,036
2023-12-27	2.10	2.50	2.10	2.40	3,673,379
2023-12-26	2.20	2.20	2.20	2.20	0
2023-12-25	2.20	2.20	2.20	2.20	0
2023-12-22	2.00	2.20	2.00	2.20	1,564,580
2023-12-21	2.00	2.20	2.00	2.00	561,788
2023-12-20	1.95	2.22	2.20	2.20	1,136,876
2023-12-19	2.10	2.30	2.00	2.20	1,046,971
2023-12-18	2.24	2.24	2.00	2.24	2,135,505
2023-12-15	2.20	2.30	1.95	2.20	3,463,105
2023-12-14	2.15	2.42	2.20	2.42	852,514
2023-12-13	2.05	2.20	2.10	2.20	1,921,931
2023-12-12	1.90	1.94	1.90	1.94	597,790
2023-12-11	2.20	2.00	1.90	2.00	925,532
2023-12-08	2.34	2.34	2.10	2.10	483,741
2023-12-07	2.30	2.34	2.34	2.34	1,147,684
2023-12-06	2.30	2.35	2.30	2.34	4,009,380
2023-12-05	2.20	2.38	2.20	2.32	5,063,372
2023-12-04	1.95	2.20	2.00	2.20	4,500,592
2023-12-01	1.83	2.00	1.83	2.00	3,575,972
2023-11-30	1.78	1.95	1.75	1.95	2,071,966
2023-11-29	1.78	1.78	1.78	1.78	13,358
2023-11-28	1.78	1.78	1.75	1.78	221,221
2023-11-27	1.73	1.80	1.78	1.80	1,213,784
2023-11-24	1.73	1.90	1.73	1.90	789,262
2023-11-23	1.80	1.80	1.70	1.73	96,667
2023-11-22	1.78	1.80	1.73	1.80	1,100,905
2023-11-21	1.73	1.75	1.73	1.73	836,876
2023-11-20	1.73	1.80	1.73	1.80	639,653
2023-11-17	1.73	1.73	1.73	1.73	82,811
2023-11-16	1.73	1.80	1.65	1.73	1,501,338
2023-11-15	1.73	1.70	1.65	1.70	591,363
2023-11-14	1.73	1.90	1.73	1.73	5,562,694
2023-11-13	1.48	1.50	1.45	1.49	678,475
2023-11-10	1.48	1.49	1.45	1.45	674,102
2023-11-09	1.43	1.45	1.43	1.45	565,544
2023-11-08	1.43	1.45	1.42	1.42	1,615,171
2023-11-07	1.40	1.42	1.41	1.41	649,290
2023-11-06	1.40	1.40	1.35	1.40	1,993,451
2023-11-03	1.45	1.45	1.42	1.45	547,775
2023-11-02	1.50	1.50	1.40	1.45	734,550
2023-11-01	1.45	1.55	1.40	1.45	4,914,798
2023-10-31	1.45	1.42	1.42	1.42	1,725,209
2023-10-30	1.45	1.45	1.45	1.45	717,566
2023-10-27	1.38	1.45	1.38	1.45	1,333,408
2023-10-26	1.38	1.38	1.27	1.32	1,674,505
2023-10-25	1.45	1.38	1.38	1.38	2,247,378
2023-10-24	1.45	1.57	1.45	1.45	2,841,988
2023-10-23	1.30	1.45	1.30	1.45	1,126,987
2023-10-20	1.35	1.35	1.30	1.32	1,400,033
2023-10-19	1.30	1.35	1.30	1.35	2,456,048
2023-10-18	1.30	1.40	1.30	1.35	1,901,728
2023-10-17	1.40	1.39	1.30	1.30	1,865,809
2023-10-16	1.35	1.45	1.30	1.41	2,860,831
2023-10-13	1.45	1.45	1.35	1.35	467,060
2023-10-12	1.45	1.45	1.45	1.45	254,907
2023-10-11	1.50	1.60	1.42	1.42	191,555
2023-10-10	1.50	1.50	1.45	1.50	1,191,890
2023-10-09	1.50	1.50	1.50	1.50	284,246
2023-10-06	1.50	1.50	1.50	1.50	1,325,615
2023-10-05	1.50	1.50	1.50	1.50	27
2023-10-04	1.50	1.50	1.50	1.50	533,202
2023-10-03	1.55	1.50	1.50	1.50	406,769
2023-10-02	1.55	1.55	1.50	1.50	1,609,990
2023-09-29	1.50	1.60	1.44	1.44	686,098
2023-09-28	2.70	1.60	1.50	1.60	4,392,574
2023-09-27	2.50	2.70	2.45	2.70	765,466
2023-09-26	2.50	2.60	2.60	2.60	15,355
2023-09-25	2.50	2.50	2.50	2.50	142,045
2023-09-22	2.40	2.50	2.40	2.50	485,834
2023-09-21	2.55	2.55	2.50	2.55	184,755
2023-09-20	2.85	2.85	2.58	2.58	1,224,332
2023-09-19	2.85	2.72	2.72	2.72	1,805
2023-09-18	2.70	2.85	2.70	2.85	256,604
2023-09-15	2.75	2.85	2.75	2.85	1,026,725
2023-09-14	2.90	3.00	2.70	2.75	271,873
2023-09-13	2.90	2.90	2.82	2.90	181,814
2023-09-12	2.90	2.90	2.80	2.80	64,105
2023-09-11	2.85	3.12	2.80	2.80	458,442
2023-09-08	2.85	2.85	2.85	2.85	171,541
2023-09-07	2.85	3.00	2.80	3.00	392,705
2023-09-06	2.75	2.85	2.75	2.85	460,994
2023-09-05	2.65	2.86	2.60	2.60	304,760
2023-09-04	2.85	2.80	2.65	2.76	241,986
2023-09-01	2.90	2.90	2.85	2.85	71,918
2023-08-31	2.62	2.85	2.62	2.85	357,276
2023-08-30	2.85	2.85	2.85	2.85	127,168
2023-08-29	2.66	2.85	2.60	2.85	213,246
2023-08-28	2.60	2.60	2.60	2.60	0
2023-08-25	2.55	2.60	2.55	2.60	32,646
2023-08-24	2.55	2.55	2.55	2.55	97,851
2023-08-23	2.55	2.55	2.50	2.55	69,352
2023-08-22	2.55	2.55	2.50	2.55	40,751
2023-08-21	2.56	2.56	2.55	2.55	160,429
2023-08-18	2.55	2.55	2.50	2.55	81,318
2023-08-17	2.55	2.78	2.50	2.55	149,653
2023-08-16	2.55	2.55	2.55	2.55	17,992
2023-08-15	2.55	2.70	2.50	2.70	314,818
2023-08-14	2.55	2.55	2.55	2.55	180,875
2023-08-11	2.55	2.55	2.55	2.55	108,504
2023-08-10	2.50	2.55	2.35	2.50	905,218
2023-08-09	3.05	3.16	2.55	2.80	2,251,274
2023-08-08	3.60	3.60	3.30	3.30	1,075,083
2023-08-07	3.60	3.60	3.45	3.60	586,311
2023-08-04	3.35	3.45	3.35	3.45	1,471,342
2023-08-03	3.35	3.35	3.35	3.35	1,025,987
2023-08-02	3.50	3.80	3.30	3.30	1,970,396
2023-08-01	2.90	3.50	2.90	3.50	2,363,229
2023-07-31	2.55	2.96	2.96	2.96	1,503,152
2023-07-28	2.30	2.40	2.40	2.40	1,440,362
2023-07-27	2.30	2.40	2.30	2.40	262,486
2023-07-26	2.10	2.30	2.10	2.30	636,772
2023-07-25	2.00	2.15	2.00	2.00	863,842
2023-07-24	2.05	2.20	2.00	2.00	654,731
2023-07-21	2.00	2.05	2.00	2.05	378,239
2023-07-20	2.00	2.00	2.00	2.00	481,256
2023-07-19	1.95	2.10	1.95	2.00	523,132
2023-07-18	2.00	2.00	1.95	1.95	588,522
2023-07-17	2.00	1.90	1.80	1.90	1,369,320
2023-07-14	1.89	2.00	1.85	2.00	1,676,935
2023-07-13	2.00	2.04	1.85	1.85	1,538,683
2023-07-12	1.73	2.10	1.73	2.00	4,850,762
2023-07-11	1.48	1.73	1.63	1.70	2,191,069
2023-07-10	1.45	1.48	1.45	1.48	794,716
2023-07-07	1.43	1.45	1.43	1.45	870,684
2023-07-06	1.45	1.53	1.50	1.50	1,426,005
2023-07-05	1.23	1.50	1.25	1.50	2,960,359
2023-07-04	1.08	1.25	1.25	1.25	1,604,526
2023-07-03	1.05	1.08	1.05	1.08	810,512
2023-06-30	0.88	1.05	0.88	1.05	2,622,983
2023-06-29	0.88	0.88	0.88	0.88	907,881
2023-06-28	0.90	0.90	0.85	0.88	2,333,921
2023-06-27	1.05	1.15	0.90	0.90	1,962,510
2023-06-26	1.15	1.15	1.15	1.05	1,462,105
2023-06-23	1.05	1.05	1.05	1.05	316,509
2023-06-22	1.13	1.13	0.95	1.05	29,437,958
2023-06-21	1.13	1.23	1.23	1.23	3,648,575
2023-06-20	1.38	1.53	1.13	1.13	4,876,938
2023-06-19	3.25	3.25	1.38	1.38	17,391,597
2023-06-16	6.25	6.25	6.25	6.25	0
2023-06-15	6.25	6.25	6.25	6.25	0
2023-06-14	6.25	6.25	6.25	6.25	0
2023-06-13	6.25	6.25	6.25	6.25	0
2023-06-12	6.25	6.25	6.25	6.25	0
2023-06-09	6.25	6.25	6.25	6.25	0
2023-06-08	6.25	6.25	6.25	6.25	0
2023-06-07	6.25	6.25	6.25	6.25	0
2023-06-06	6.25	6.25	6.25	6.25	0
2023-06-05	6.25	6.25	6.25	6.25	0
2023-06-02	6.25	6.25	6.25	6.25	0
2023-06-01	6.25	6.25	6.25	6.25	0
2023-05-31	6.25	6.25	6.25	6.25	0
2023-05-30	6.25	6.25	6.25	6.25	0
2023-05-29	6.25	6.25	6.25	6.25	0
2023-05-26	6.25	6.25	6.25	6.25	0
2023-05-25	6.25	6.25	6.25	6.25	0
2023-05-24	6.25	6.25	6.25	6.25	0
2023-05-23	6.25	6.25	6.25	6.25	0
2023-05-22	6.25	6.25	6.25	6.25	0
2023-05-19	6.25	6.25	6.25	6.25	0
2023-05-18	6.25	6.25	6.25	6.25	0
2023-05-17	6.25	6.25	6.25	6.25	0
2023-05-16	6.25	6.25	6.25	6.25	0
2023-05-15	6.25	6.25	6.25	6.25	0
2023-05-12	6.25	6.25	6.25	6.25	0
2023-05-11	6.25	6.25	6.25	6.25	0
2023-05-10	6.25	6.25	6.25	6.25	0
2023-05-09	6.25	6.25	6.25	6.25	0
2023-05-08	6.25	6.25	6.25	6.25	0
2023-05-05	6.25	6.25	6.25	6.25	0
2023-05-04	6.25	6.25	6.25	6.25	0
2023-05-03	6.25	6.25	6.25	6.25	0
2023-05-02	6.25	6.25	6.25	6.25	0
2023-05-01	6.25	6.25	6.25	6.25	0
2023-04-28	6.25	6.25	6.25	6.25	0
2023-04-27	6.25	6.25	6.25	6.25	0
2023-04-26	6.25	6.25	6.25	6.25	0
2023-04-25	6.25	6.25	6.25	6.25	0
2023-04-24	6.25	6.25	6.25	6.25	0
2023-04-21	6.25	6.25	6.25	6.25	0
2023-04-20	6.25	6.25	6.25	6.25	0
2023-04-19	6.25	6.25	6.25	6.25	0
2023-04-18	6.25	6.25	6.25	6.25	0
2023-04-17	6.25	6.25	6.25	6.25	0
2023-04-14	6.25	6.25	6.25	6.25	0
2023-04-13	6.25	6.25	6.25	6.25	0
2023-04-12	6.25	6.25	6.25	6.25	0
2023-04-11	6.25	6.25	6.25	6.25	0
2023-04-10	6.25	6.25	6.25	6.25	0
2023-04-07	6.25	6.25	6.25	6.25	0
2023-04-06	6.25	6.25	6.25	6.25	0
2023-04-05	6.25	6.25	6.25	6.25	0
2023-04-04	6.25	6.25	6.25	6.25	0
2023-04-03	6.25	6.25	6.25	6.25	0
2023-03-31	6.25	6.25	6.25	6.25	0
2023-03-30	6.25	6.25	6.25	6.25	0
2023-03-29	6.25	6.25	6.25	6.25	0
2023-03-28	6.25	6.25	6.25	6.25	0
2023-03-27	6.25	6.25	6.25	6.25	0
2023-03-24	6.25	6.25	6.25	6.25	0
2023-03-23	6.25	6.25	6.25	6.25	0
2023-03-22	6.25	6.25	6.25	6.25	0
2023-03-21	6.25	6.25	6.25	6.25	0
2023-03-20	6.25	6.25	6.25	6.25	0
2023-03-17	6.25	6.25	6.25	6.25	0
2023-03-16	6.25	6.25	6.25	6.25	0
2023-03-15	6.25	6.25	6.25	6.25	0
2023-03-14	6.25	6.25	6.25	6.25	0
2023-03-13	6.25	6.25	6.25	6.25	0
2023-03-10	6.25	6.25	6.25	6.25	0
2023-03-09	6.25	6.25	6.25	6.25	0
2023-03-08	6.25	6.25	6.25	6.25	0
2023-03-07	6.25	6.25	6.25	6.25	0
2023-03-06	6.25	6.25	6.25	6.25	0
2023-03-03	6.25	6.25	6.25	6.25	0
2023-03-02	6.25	6.25	6.25	6.25	0
2023-03-01	6.25	6.25	6.25	6.25	0
2023-02-28	6.25	6.25	6.25	6.25	0
2023-02-27	6.25	6.25	6.25	6.25	0
2023-02-24	6.25	6.25	6.25	6.25	0
2023-02-23	6.25	6.25	6.25	6.25	0
2023-02-22	6.25	6.25	6.25	6.25	0
2023-02-21	6.25	6.25	6.25	6.25	0
2023-02-20	6.25	6.25	6.25	6.25	0
2023-02-17	6.25	6.25	6.25	6.25	0
2023-02-16	6.25	6.25	6.25	6.25	0
2023-02-15	6.25	6.25	6.25	6.25	0
2023-02-14	6.25	6.25	6.25	6.25	0
2023-02-13	6.25	6.25	6.25	6.25	0
2023-02-10	6.25	6.25	6.25	6.25	0
2023-02-09	6.25	6.25	6.25	6.25	0
2023-02-08	6.25	6.25	6.25	6.25	0
2023-02-07	6.25	6.25	6.25	6.25	0
2023-02-06	6.25	6.25	6.25	6.25	0
2023-02-03	6.25	6.25	6.25	6.25	0
2023-02-02	6.25	6.25	6.25	6.25	0
2023-02-01	6.25	6.25	6.25	6.25	0
2023-01-31	6.25	6.25	6.25	6.25	0
2023-01-30	6.25	6.25	6.25	6.25	0
2023-01-27	6.25	6.25	6.25	6.25	0
2023-01-26	6.25	6.25	6.25	6.25	0
2023-01-25	6.25	6.25	6.25	6.25	0
2023-01-24	6.25	6.25	6.25	6.25	0
2023-01-23	6.25	6.25	6.25	6.25	0
2023-01-20	6.25	6.25	6.25	6.25	0
2023-01-19	6.25	6.25	6.25	6.25	0
2023-01-18	6.25	6.25	6.25	6.25	0
2023-01-17	6.25	6.25	6.25	6.25	0
2023-01-16	6.25	6.25	6.25	6.25	0
2023-01-13	6.25	6.25	6.25	6.25	0
2023-01-12	6.25	6.25	6.25	6.25	0
2023-01-11	6.25	6.25	6.25	6.25	0
2023-01-10	6.25	6.25	6.25	6.25	0
2023-01-09	6.25	6.25	6.25	6.25	0
2023-01-06	6.25	6.25	6.25	6.25	0
2023-01-05	6.25	6.25	6.25	6.25	0
2023-01-04	6.25	6.25	6.25	6.25	0
2023-01-03	6.25	6.25	6.25	6.25	0
2023-01-02	6.25	6.25	6.25	6.25	0
2022-12-30	5.00	6.25	5.00	6.25	608,434
2022-12-29	8.00	6.00	4.50	5.00	2,484,499
2022-12-28	11.38	11.38	11.38	11.38	98,677
2022-12-27	11.38	11.38	11.38	11.38	0
2022-12-26	11.38	11.38	11.38	11.38	0
2022-12-23	11.38	11.60	11.38	11.38	4,249
2022-12-22	11.38	11.38	11.38	11.38	2,317
2022-12-21	11.38	11.65	11.38	11.38	106,612
2022-12-20	11.38	11.38	11.38	11.38	10,884
2022-12-19	11.38	11.38	11.38	11.38	79,470
2022-12-16	11.63	11.63	11.38	11.38	57,968
2022-12-15	11.75	11.75	11.63	11.63	10,474
2022-12-14	11.75	11.75	11.75	11.75	17,356
2022-12-13	11.75	11.75	11.75	11.75	13,895
2022-12-12	12.00	12.30	11.75	11.75	103,843
2022-12-09	12.00	12.00	12.00	12.00	166,184
2022-12-08	13.25	12.50	11.50	12.00	315,024
2022-12-07	13.50	13.50	13.25	13.25	13,229
2022-12-06	13.50	13.50	13.50	13.50	71,803
2022-12-05	13.25	13.25	13.25	13.25	149,823
2022-12-02	13.25	13.25	13.25	13.25	62,338
2022-12-01	13.25	13.25	13.25	13.25	24,514
2022-11-30	13.25	13.50	13.25	13.25	213,335
2022-11-29	14.25	14.25	13.50	13.50	96,865
2022-11-28	15.00	15.00	14.50	14.50	139,733
2022-11-25	15.00	15.00	15.00	15.00	19,811
2022-11-24	15.00	15.00	15.00	15.00	210,469
2022-11-23	15.00	14.30	14.30	14.30	146,453
2022-11-22	14.50	15.00	14.50	15.00	133,778
2022-11-21	15.00	15.00	14.50	14.50	342,687
2022-11-18	15.00	15.00	15.00	15.00	0
2022-11-17	15.00	15.00	15.00	15.00	54,817
2022-11-16	15.00	15.00	15.00	15.00	6,746
2022-11-15	15.00	15.00	15.00	15.00	6,124
2022-11-14	15.00	15.00	15.00	15.00	9,671
2022-11-11	15.00	15.40	15.40	15.40	22,340
2022-11-10	15.00	15.00	15.00	15.00	380
2022-11-09	14.50	15.00	14.50	15.00	17,608
2022-11-08	14.50	14.50	14.50	14.50	21,846
2022-11-07	14.50	14.50	14.50	14.50	40,083
2022-11-04	14.25	14.50	14.25	14.50	65,575
2022-11-03	15.50	15.50	14.25	14.25	220,066
2022-11-02	15.50	15.50	15.50	15.50	37,305
2022-11-01	16.50	16.00	15.50	15.50	84,878
2022-10-31	16.50	16.50	16.50	16.50	43,589
2022-10-28	17.00	16.20	16.20	16.20	167,725
2022-10-27	17.00	17.00	17.00	17.00	20,193
2022-10-26	17.50	17.50	17.00	17.00	54,066
2022-10-25	18.00	18.00	17.50	17.50	60,835
2022-10-24	18.00	18.00	18.00	18.00	2,592
2022-10-21	17.90	18.00	17.50	18.00	97,881
2022-10-20	17.50	17.50	17.50	17.50	26,758
2022-10-19	18.00	18.00	17.50	17.50	18,852
2022-10-18	18.00	18.00	18.00	18.00	5
2022-10-17	18.00	18.00	18.00	18.00	84
2022-10-14	18.00	18.00	18.00	18.00	16,742
2022-10-13	18.00	18.00	18.00	18.00	646
2022-10-12	18.00	18.00	18.00	18.00	22,014
2022-10-11	18.00	18.00	18.00	18.00	36,574
2022-10-10	18.50	18.50	18.00	18.00	155,384
2022-10-07	18.00	18.40	17.55	18.40	23,582
2022-10-06	18.00	18.00	17.55	18.00	39,492
2022-10-05	17.50	18.00	17.50	18.00	13,948
2022-10-04	16.50	17.50	16.00	17.50	205,241
2022-10-03	19.00	19.00	19.00	19.00	9,626
2022-09-30	19.00	19.00	19.00	19.00	46,847
2022-09-29	19.00	19.00	19.00	19.00	207,987
2022-09-28	18.50	18.50	18.50	18.50	15,336
2022-09-27	18.50	18.50	18.50	18.50	25,000
2022-09-26	18.50	18.50	18.50	18.50	47,014
2022-09-23	19.00	19.00	18.00	18.50	19,875
2022-09-22	19.25	19.25	19.00	19.00	25,125
2022-09-21	19.25	19.25	19.25	19.25	51
2022-09-20	19.25	19.75	19.75	19.75	6,265
2022-09-19	19.25	19.25	19.25	19.25	0
2022-09-16	19.25	19.25	19.25	19.25	2,050
2022-09-15	19.25	19.25	19.25	19.25	48,775
2022-09-14	19.25	19.25	19.25	19.25	46,786
2022-09-13	19.25	19.25	19.25	19.25	11,258
2022-09-12	19.25	19.25	19.25	19.25	21,550
2022-09-09	19.25	19.25	19.25	19.25	6,225
2022-09-08	19.25	19.25	19.25	19.25	11,212
2022-09-07	19.25	19.25	19.25	19.25	40,733
2022-09-06	19.50	19.50	19.25	19.25	114,624
2022-09-05	19.50	19.50	19.50	19.50	1,369
2022-09-02	19.50	19.50	19.50	19.50	4,545
2022-09-01	19.50	19.50	19.50	19.50	48,132
2022-08-31	19.50	19.50	19.50	19.50	127,818
2022-08-30	19.50	20.00	20.00	20.00	9,207
2022-08-29	19.50	19.50	19.50	19.50	0
2022-08-26	19.25	19.50	19.25	19.50	37,724
2022-08-25	19.25	19.25	18.00	19.25	11,374
2022-08-24	19.25	19.25	19.25	19.25	35,000
2022-08-23	19.25	19.25	19.25	19.25	9,517
2022-08-22	19.25	19.25	19.25	19.25	5,500
2022-08-19	19.25	19.25	19.25	19.25	4,300
2022-08-18	19.25	19.25	19.25	19.25	549
2022-08-17	19.25	19.00	19.00	19.25	89,022
2022-08-16	19.25	19.25	19.25	19.25	7,232
2022-08-15	19.75	19.75	19.25	19.25	36,959
2022-08-12	19.75	19.75	19.75	19.75	888
2022-08-11	19.75	19.75	19.75	19.75	18,140
2022-08-10	19.75	19.25	19.25	19.25	1,902
2022-08-09	19.00	19.75	19.00	19.75	51,165
2022-08-08	19.00	19.00	19.00	19.00	1,297
2022-08-05	19.00	19.00	19.00	19.00	29,541
2022-08-04	19.00	19.00	19.00	19.00	108,304
2022-08-03	19.00	19.00	19.00	19.00	50
2022-08-02	19.00	18.50	18.50	18.50	12,043
2022-08-01	18.75	19.00	17.50	19.00	35,078
2022-07-29	19.00	19.00	19.00	19.00	10,016
2022-07-28	19.00	19.00	19.00	19.00	5,992
2022-07-27	19.00	19.00	19.00	19.00	50,000
2022-07-26	19.00	19.00	19.00	19.00	2,075
2022-07-25	19.25	19.25	19.00	19.00	34,938
2022-07-22	18.25	19.25	18.25	19.25	26,772
2022-07-21	18.25	18.25	18.25	18.25	15,511
2022-07-20	17.75	18.25	17.75	18.25	56,390
2022-07-19	17.50	17.75	17.50	17.75	64,277
2022-07-18	17.50	17.50	17.50	17.50	126,194
2022-07-15	17.00	17.50	17.00	17.50	118,056
2022-07-14	18.25	18.25	18.25	18.25	39,442
2022-07-13	19.00	19.00	18.25	18.25	101,589
2022-07-12	18.75	19.00	18.00	19.00	5,142
2022-07-11	19.00	19.00	19.00	19.00	31,949
2022-07-08	19.00	19.00	19.00	19.00	14,966
2022-07-07	19.00	18.50	18.50	19.00	17,029
2022-07-06	20.00	20.00	19.00	19.00	49,996
2022-07-05	19.50	19.50	19.50	19.50	45,079
2022-07-04	20.75	20.75	19.50	19.50	179,617
2022-07-01	20.75	20.75	20.75	20.75	14,929
2022-06-30	20.75	20.75	20.75	20.75	24,122
2022-06-29	20.75	20.75	20.75	20.75	31,865
2022-06-28	20.75	20.75	20.75	20.75	0
2022-06-27	20.75	20.75	20.75	20.75	6,250
2022-06-24	20.75	20.75	20.75	20.75	11,355
2022-06-23	20.75	20.75	20.75	20.75	1,915
2022-06-22	20.75	20.75	20.75	20.75	1,326
2022-06-21	20.75	20.75	20.75	20.75	21,496
2022-06-20	21.25	21.25	20.75	20.75	118,737
2022-06-17	21.25	21.25	21.25	21.25	3,201
2022-06-16	21.75	21.75	21.25	21.25	1,038
2022-06-15	22.00	22.00	21.75	21.75	37,579
2022-06-14	22.00	22.00	22.00	22.00	148,767
2022-06-13	22.00	22.00	22.00	22.00	46,490
2022-06-10	22.00	22.00	22.00	22.00	15,232
2022-06-09	22.00	22.00	22.00	22.00	3,417
2022-06-08	22.00	22.00	22.00	22.00	29,542
2022-06-07	22.00	22.00	22.00	22.00	12,091
2022-06-06	22.00	22.00	21.75	22.00	107,123
2022-06-03	22.00	22.00	22.00	22.00	0
2022-06-02	22.00	22.00	22.00	22.00	0
2022-06-01	22.00	22.00	22.00	22.00	10,322
2022-05-31	22.00	22.00	22.00	22.00	7,500
2022-05-30	22.00	22.00	22.00	22.00	17,873
2022-05-27	22.00	22.00	22.00	22.00	28,331
2022-05-26	22.00	22.00	22.00	22.00	28,711
2022-05-25	22.00	22.00	22.00	22.00	42,514
2022-05-24	22.00	22.00	22.00	22.00	37,799
2022-05-23	22.00	22.00	21.00	22.00	4,538
2022-05-20	22.00	22.00	22.00	22.00	35,950
2022-05-19	22.00	22.00	22.00	22.00	3,456
2022-05-18	22.00	22.00	22.00	22.00	10,948
2022-05-17	22.00	22.00	22.00	22.00	25,815
2022-05-16	22.00	22.00	22.00	22.00	6,271
2022-05-13	22.00	22.00	22.00	22.00	29,105
2022-05-12	22.00	22.00	22.00	22.00	3,226
2022-05-11	22.00	22.00	22.00	22.00	17,483
2022-05-10	22.25	22.25	21.50	22.00	52,413
2022-05-09	22.25	22.25	22.25	22.25	12,537
2022-05-06	22.80	22.80	22.80	22.25	45,041
2022-05-05	22.25	22.25	22.25	22.25	60,490
2022-05-04	23.50	23.50	22.50	22.50	84,296
2022-05-03	23.50	23.50	23.50	23.50	35,798
2022-05-02	23.25	23.25	23.25	23.25	0
2022-04-29	23.25	23.25	23.25	23.25	34,009
2022-04-28	23.25	23.25	23.25	23.25	85,902
2022-04-27	23.25	23.25	23.25	23.25	32,609
2022-04-26	23.25	23.25	23.25	23.25	29,578
2022-04-25	23.25	23.25	23.25	23.25	31,614
2022-04-22	24.50	24.50	23.00	23.25	124,905
2022-04-21	24.35	24.35	23.85	23.85	113,436
2022-04-20	24.10	24.35	24.10	24.35	57,873
2022-04-19	24.35	24.35	23.50	24.10	248,787
2022-04-18	24.35	24.35	24.35	24.35	0
2022-04-15	24.35	24.35	24.35	24.35	0
2022-04-14	24.10	24.35	24.10	24.35	18,111
2022-04-13	24.10	24.10	24.10	24.10	52,212
2022-04-12	24.10	24.10	23.50	24.10	0
2022-04-11	24.10	24.10	24.10	24.10	21,832
2022-04-08	24.10	24.10	24.10	24.10	11,858
2022-04-07	24.25	24.25	24.10	24.10	25,636
2022-04-06	24.25	24.25	24.25	24.25	45,030
2022-04-05	26.00	26.00	24.25	24.25	346,598
2022-04-04	26.00	26.00	25.00	26.00	63,559
2022-04-01	26.00	26.00	26.00	26.00	30,553
2022-03-31	26.00	26.00	26.00	26.00	29,094
2022-03-30	26.00	26.00	26.00	26.00	31,279
2022-03-29	26.00	26.00	26.00	26.00	31,640
2022-03-28	26.00	26.00	26.00	26.00	3,176
2022-03-25	25.00	26.00	25.00	26.00	158,540
2022-03-24	24.25	25.00	24.25	25.00	185,687
2022-03-23	23.75	24.25	23.75	24.25	177,919
2022-03-22	23.25	24.00	24.00	24.00	728,683
2022-03-21	23.25	23.25	22.00	23.25	136,562
2022-03-18	23.25	23.25	23.25	23.25	25,135
2022-03-17	24.00	24.10	24.10	24.10	113,109
2022-03-16	24.00	24.00	24.00	24.00	9,277
2022-03-15	23.75	24.00	23.75	24.00	53,453
2022-03-14	23.00	23.75	23.00	23.75	224,841
2022-03-11	23.00	23.00	23.00	23.00	56,833
2022-03-10	22.00	23.50	22.00	23.00	157,864
2022-03-09	22.00	22.60	21.50	22.00	168,740
2022-03-08	21.25	22.00	21.50	22.00	177,443
2022-03-07	21.75	21.75	21.25	21.25	112,412
2022-03-04	21.25	20.50	20.50	21.75	217,859
2022-03-03	21.35	21.75	21.25	21.25	61,691
2022-03-02	21.75	21.75	21.25	21.25	47,273
2022-03-01	21.75	21.75	21.25	21.75	267,246
2022-02-28	21.00	21.00	20.50	20.50	87,709
2022-02-25	20.20	21.00	20.20	21.00	96,225
2022-02-24	22.75	22.75	20.25	20.75	373,780
2022-02-23	23.00	23.10	23.00	23.10	37,071
2022-02-22	23.50	23.50	22.75	23.00	99,345
2022-02-21	23.75	23.50	23.50	23.50	56,092
2022-02-18	23.75	23.75	23.50	23.75	43,837
2022-02-17	24.00	24.00	23.75	23.75	28,183
2022-02-16	24.00	24.00	24.00	24.00	16,245
2022-02-15	23.75	24.00	23.75	24.00	109,859
2022-02-14	25.25	25.25	23.75	23.75	284,351
2022-02-11	25.50	25.50	25.00	25.25	24,829
2022-02-10	25.50	25.50	25.25	25.50	42,194
2022-02-09	25.25	25.50	25.25	25.50	25,061
2022-02-08	25.75	25.75	25.25	25.75	38,471
2022-02-07	25.75	25.75	25.75	25.75	44,926
2022-02-04	25.75	25.75	25.75	25.75	120,104
2022-02-03	25.75	25.75	25.75	25.75	40,648
2022-02-02	25.50	25.75	25.50	25.75	2,212,493
2022-02-01	25.50	26.00	26.00	25.50	1,667,367
2022-01-31	26.50	26.50	25.50	25.50	191,054
2022-01-28	26.50	26.75	26.50	26.50	220,716
2022-01-27	26.00	27.00	27.00	26.50	52,862
2022-01-26	25.00	26.50	26.00	26.50	920,215
2022-01-25	23.75	23.90	23.75	23.75	248,402
2022-01-24	25.25	24.00	24.00	24.00	460,524
2022-01-21	25.50	25.50	25.25	25.25	173,482
2022-01-20	25.25	25.00	25.00	25.00	498,441
2022-01-19	28.25	28.25	25.25	25.25	358,916
2022-01-18	30.25	30.25	28.25	28.25	355,525
2022-01-17	30.25	30.25	30.25	30.25	149,992
2022-01-14	30.50	30.50	30.50	30.50	111,544
2022-01-13	29.00	30.00	30.00	30.00	2,824,258
2022-01-12	31.00	31.50	31.20	31.50	183,235
2022-01-11	30.50	30.50	30.50	30.50	360,632
2022-01-10	30.50	31.00	31.00	31.00	568,296
2022-01-07	30.50	30.50	30.50	30.50	38,198
2022-01-06	30.75	30.50	29.75	30.50	1,571,580
2022-01-05	31.75	31.75	30.75	30.75	86,976
2022-01-04	32.25	32.25	31.75	31.75	145,560
2022-01-03	32.25	32.25	32.25	32.25	0
2021-12-31	33.00	33.00	32.25	32.25	12,653
2021-12-30	33.00	33.00	33.00	33.00	14,785
2021-12-29	33.00	33.00	33.00	33.00	71,256
2021-12-28	33.00	33.00	33.00	33.00	0
2021-12-27	33.00	33.00	33.00	33.00	0
2021-12-24	32.50	33.25	32.50	33.00	489,713
2021-12-23	33.25	33.25	32.50	32.50	385,913
2021-12-22	33.50	33.50	33.25	33.25	58,628
2021-12-21	33.50	33.50	33.50	33.50	15,070
2021-12-20	33.50	33.50	33.50	33.50	8,209
2021-12-17	33.50	34.00	33.50	33.50	81,604
2021-12-16	34.00	34.00	33.50	33.50	180,804
2021-12-15	34.50	34.50	34.50	34.50	16,909
2021-12-14	34.50	34.50	34.50	34.50	145,127
2021-12-13	34.50	34.00	34.00	34.00	99,206
2021-12-10	35.00	35.00	34.50	34.50	25,020
2021-12-09	35.00	35.00	35.00	35.00	59,412
2021-12-08	35.50	35.00	35.00	35.00	94,854
2021-12-07	35.50	35.50	35.50	35.50	34,526
2021-12-06	35.50	35.50	35.50	35.50	14,297
2021-12-03	35.50	35.50	35.50	35.50	170,823
2021-12-02	35.50	35.50	35.50	35.50	11,595
2021-12-01	35.50	35.00	35.00	35.00	213,133
2021-11-30	35.50	35.50	35.50	35.50	189,168
2021-11-29	35.50	35.00	35.00	35.00	316,799
2021-11-26	35.50	35.00	35.00	35.50	657,269
2021-11-25	35.50	35.50	35.50	35.50	144,906
2021-11-24	35.50	35.50	35.50	35.50	95,705
2021-11-23	35.50	35.50	35.50	35.50	236,590
2021-11-22	36.00	36.00	35.50	35.50	101,429
2021-11-19	36.00	36.00	35.50	35.50	192,238
2021-11-18	36.00	36.00	36.00	36.00	45,894
2021-11-17	36.00	36.00	35.00	36.00	8,917
2021-11-16	36.00	36.00	36.00	36.00	120,865
2021-11-15	36.00	36.00	36.00	36.00	66,000
2021-11-12	36.00	36.00	36.00	36.00	49,093
2021-11-11	36.00	36.00	36.00	36.00	113,531
2021-11-10	35.25	35.25	35.25	35.25	181,992
2021-11-09	35.50	35.50	35.50	35.50	42,849
2021-11-08	35.25	35.50	35.00	35.50	158,869
2021-11-05	37.00	37.00	35.25	35.25	268,823
2021-11-04	37.75	37.75	36.50	37.00	214,056
2021-11-03	36.50	37.75	37.00	37.75	243,534
2021-11-02	35.25	36.50	35.25	36.50	382,036
2021-11-01	35.25	35.25	35.25	35.25	296,466
2021-10-29	35.25	35.25	35.00	35.25	423,824
2021-10-28	34.25	35.25	34.25	35.25	270,347
2021-10-27	34.25	34.25	34.25	34.25	130,602
2021-10-26	36.50	36.50	33.50	34.25	851,359
2021-10-25	35.60	39.75	34.75	36.50	2,438,095
2021-10-22	33.50	33.90	33.90	33.50	512,012
2021-10-21	35.50	33.50	32.00	33.00	1,363,433
2021-10-20	36.00	36.75	35.50	35.50	236,198
2021-10-19	37.00	36.50	36.00	36.00	495,908
2021-10-18	37.25	37.25	36.00	37.00	73,520
2021-10-15	36.55	36.50	36.50	36.55	127,765
2021-10-14	36.75	36.65	36.00	36.50	291,922
2021-10-13	37.25	37.25	36.75	36.75	120,213
2021-10-12	36.75	37.25	36.75	37.25	161,823
2021-10-11	37.25	38.00	36.75	36.75	212,831
2021-10-08	37.25	37.25	37.25	37.25	121,060
2021-10-07	37.25	37.30	37.00	37.00	351,442
2021-10-06	37.50	37.50	37.00	37.25	597,056
2021-10-05	37.50	37.00	37.00	37.50	137,912
2021-10-04	37.50	38.00	38.00	37.50	1,586,229
2021-10-01	37.50	37.00	37.00	37.00	310,508
2021-09-30	37.50	37.50	37.50	37.50	243,287
2021-09-29	37.25	37.50	37.25	37.50	245,744
2021-09-28	37.75	37.25	36.50	37.25	526,609
2021-09-27	38.25	38.25	37.50	37.75	250,020
2021-09-24	39.00	39.00	38.00	38.00	336,520
2021-09-23	37.50	38.50	38.50	38.50	1,019,851
2021-09-22	38.50	38.50	36.00	37.60	896,927
2021-09-21	34.50	37.75	36.25	37.50	579,848
2021-09-20	34.50	34.50	34.50	34.50	473,075
2021-09-17	34.00	34.50	33.50	34.50	155,643
2021-09-16	33.10	34.00	33.10	34.00	191,743
2021-09-15	34.25	34.00	34.00	34.00	173,196
2021-09-14	35.00	33.40	33.40	33.40	391,305
2021-09-13	33.75	35.50	35.50	35.50	526,427
2021-09-10	33.25	33.50	33.25	33.50	293,010
2021-09-09	33.25	33.00	33.00	33.25	119,837
2021-09-08	33.00	33.25	32.75	33.25	537,462
2021-09-07	33.10	33.25	33.00	33.00	144,222
2021-09-06	33.10	33.80	33.10	33.10	117,986
2021-09-03	33.10	33.10	33.10	33.10	183,494
2021-09-02	33.00	33.00	33.00	33.10	449,620
2021-09-01	33.10	33.00	33.00	33.00	204,940
2021-08-31	33.10	33.10	33.10	33.10	92,552
2021-08-30	33.10	33.10	33.10	33.10	0
2021-08-27	33.10	33.10	33.10	33.10	224,206
2021-08-26	32.50	33.10	32.60	33.10	290,902
2021-08-25	32.50	33.00	32.80	33.00	384,456
2021-08-24	32.25	32.00	32.00	32.00	916,314
2021-08-23	31.00	32.00	32.00	32.25	3,706,495
2021-08-20	30.50	31.00	30.75	31.00	196,046
2021-08-19	29.50	31.00	31.00	31.00	470,453
2021-08-18	29.50	29.50	29.00	29.50	81,165
2021-08-17	29.00	29.80	29.80	29.80	530,052
2021-08-16	30.25	30.25	29.00	29.00	190,080
2021-08-13	30.25	29.50	29.50	29.50	405,037
2021-08-12	30.25	30.25	30.25	30.25	179,807
2021-08-11	30.25	29.50	29.50	29.50	606,095
2021-08-10	29.75	30.25	29.75	30.25	565,909
2021-08-09	28.75	29.50	28.75	29.50	328,812
2021-08-06	28.75	28.75	28.75	28.75	145,041
2021-08-05	29.50	29.50	29.50	29.50	289,600
2021-08-04	28.50	29.50	28.75	29.50	715,440
2021-08-03	27.50	28.75	28.50	28.50	954,990
2021-08-02	26.85	27.00	26.50	26.85	139,706
2021-07-30	26.85	26.85	26.85	26.85	59,567
2021-07-29	26.85	26.85	26.85	26.85	189,273
2021-07-28	26.85	26.85	26.85	26.85	40,469
2021-07-27	26.85	26.85	26.00	26.85	48,753
2021-07-26	26.85	26.85	26.00	26.85	171,121
2021-07-23	27.00	27.35	26.85	26.85	214,434
2021-07-22	26.00	27.00	26.00	27.00	169,023
2021-07-21	25.50	26.00	25.50	26.00	90,026
2021-07-20	25.50	26.00	25.90	25.90	104,718
2021-07-19	25.25	25.50	25.25	25.50	93,381
2021-07-16	25.75	25.50	25.50	25.50	94,061
2021-07-15	26.50	26.50	26.25	26.25	110,438
2021-07-14	25.50	26.50	25.25	26.50	479,060
2021-07-13	24.50	25.00	24.50	25.00	278,437
2021-07-12	25.25	24.75	24.00	24.50	164,607
2021-07-09	25.25	25.25	25.25	25.25	208,370
2021-07-08	25.50	25.50	25.25	25.25	711,628
2021-07-07	25.25	25.25	25.25	25.25	460,629
2021-07-06	25.00	25.25	24.50	25.25	174,148
2021-07-05	25.00	25.00	25.00	25.00	131,270
2021-07-02	25.00	25.00	24.50	25.00	191,736
2021-07-01	25.00	25.00	24.50	25.00	54,365
2021-06-30	24.55	25.00	24.00	25.00	291,903
2021-06-29	25.00	25.50	24.00	24.55	284,875
2021-06-28	25.00	25.00	24.50	25.00	347,271
2021-06-25	24.75	25.00	25.00	25.00	419,263
2021-06-24	25.10	25.25	24.75	25.00	1,020,953
2021-06-23	24.60	24.60	24.60	24.60	47,277
2021-06-22	24.60	24.60	24.60	24.60	21,146
2021-06-21	24.60	24.60	24.60	24.60	59,271
2021-06-18	24.60	24.60	24.60	24.60	154,458
2021-06-17	25.50	24.60	24.50	24.60	413,204
2021-06-16	25.50	25.30	25.00	25.30	201,262
2021-06-15	25.50	25.00	25.00	25.00	91,702
2021-06-14	25.50	24.90	24.90	24.90	96,455
2021-06-11	25.75	25.75	25.50	25.50	172,363
2021-06-10	25.50	26.50	26.50	25.75	187,350
2021-06-09	25.50	25.50	24.50	25.50	60,553
2021-06-08	25.50	25.50	25.50	25.50	227,168
2021-06-07	25.50	24.90	24.90	24.90	165,172
2021-06-04	24.25	26.00	24.50	25.50	391,178
2021-06-03	24.25	24.25	24.25	24.25	199,381
2021-06-02	24.25	24.25	24.25	24.25	159,188
2021-06-01	23.15	24.50	23.75	24.50	844,741
2021-05-28	23.15	23.15	23.15	23.15	143,304
2021-05-27	23.15	23.00	23.00	23.00	52,312
2021-05-26	23.15	23.15	23.15	23.15	19,446
2021-05-25	23.15	23.00	23.00	23.00	140,322
2021-05-24	23.00	23.20	23.20	23.20	125,026
2021-05-21	23.00	23.00	23.00	23.00	103,119
2021-05-20	22.00	23.00	22.00	23.00	65,674
2021-05-19	23.00	23.00	23.00	23.00	7,783
2021-05-18	23.90	23.90	23.00	23.00	448,991
2021-05-17	23.25	23.25	22.50	23.25	65,712
2021-05-14	23.25	23.25	23.25	23.25	411,461
2021-05-13	23.25	23.25	23.25	23.25	68,336
2021-05-12	23.25	23.50	23.25	23.50	154,516
2021-05-11	23.40	23.40	22.75	23.25	324,432
2021-05-10	20.60	23.50	20.60	23.10	829,953
2021-05-07	21.60	21.60	21.60	21.60	162,075
2021-05-06	21.50	21.10	20.90	21.60	125,061
2021-05-05	21.60	21.50	21.20	21.50	231,657
2021-05-04	21.60	21.60	21.60	21.60	164,806
2021-04-30	21.60	21.60	21.60	21.60	506,280
2021-04-29	21.30	22.00	21.30	22.00	370,583
2021-04-28	21.60	22.50	21.20	22.50	256,101
2021-04-27	21.60	22.00	22.00	21.60	455,315
2021-04-26	21.75	21.75	21.50	21.60	378,638
2021-04-23	22.25	22.25	21.00	21.75	1,013,953
2021-04-22	22.50	22.50	22.25	22.25	105,494
2021-04-21	22.50	23.00	23.00	22.50	159,641
2021-04-20	22.50	23.10	22.50	22.50	81,627
2021-04-19	23.25	23.50	22.00	22.00	339,509
2021-04-16	24.00	24.00	23.25	23.25	457,984
2021-04-15	24.00	24.25	24.00	24.00	213,354
2021-04-14	22.50	24.50	22.50	24.00	244,738
2021-04-13	22.30	23.50	22.30	23.75	189,992
2021-04-12	24.00	24.00	23.50	23.50	175,142
2021-04-09	23.00	25.00	23.00	25.00	550,914
2021-04-08	21.75	22.75	21.75	22.75	319,309
2021-04-07	20.75	22.00	21.50	22.00	291,054
2021-04-06	20.50	20.50	20.50	20.50	197,989
2021-04-01	20.50	20.50	20.50	20.50	210,260
2021-03-31	20.50	21.00	20.00	20.50	252,733
2021-03-30	20.50	20.50	20.50	20.50	229,649
2021-03-29	21.75	21.75	20.25	20.50	776,184
2021-03-26	22.25	22.25	21.75	21.75	124,182
2021-03-25	22.25	22.50	22.50	22.50	395,480
2021-03-24	22.00	22.00	22.00	22.00	241,472
2021-03-23	22.00	22.00	22.00	22.00	76,479
2021-03-22	22.25	22.25	22.00	22.00	386,260
2021-03-19	22.25	22.25	22.25	22.25	99,638
2021-03-18	22.75	22.75	22.25	22.25	216,671
2021-03-17	22.75	22.75	22.50	22.75	106,410
2021-03-16	23.00	23.00	23.00	22.75	492,135
2021-03-15	21.60	21.60	21.60	22.75	104,202
2021-03-12	23.75	23.75	22.75	22.75	373,156
2021-03-11	23.50	24.70	24.00	23.50	577,893
2021-03-10	21.25	23.50	21.25	23.50	2,536,541
2021-03-09	20.75	20.60	20.60	20.60	80,217
2021-03-08	21.25	21.25	20.75	20.75	173,156
2021-03-05	20.50	22.00	21.30	21.30	885,847
2021-03-04	21.00	21.00	20.10	20.38	279,710
2021-03-03	20.75	20.75	20.50	20.50	771,123
2021-03-02	19.50	21.25	19.20	21.00	859,108
2021-03-01	19.20	19.50	18.25	19.20	327,940
2021-02-26	18.63	19.20	19.20	19.20	101,655
2021-02-25	19.50	19.50	18.50	18.63	145,689
2021-02-24	19.50	19.50	18.63	18.88	130,861
2021-02-23	18.98	18.55	18.55	18.55	114,878
2021-02-22	18.88	18.98	18.88	18.98	205,283
2021-02-19	19.50	19.50	19.30	19.30	143,163
2021-02-18	19.25	19.05	19.05	19.05	131,613
2021-02-17	18.50	19.70	18.50	19.50	436,223
2021-02-16	19.50	19.00	18.95	19.50	190,653
2021-02-15	18.45	19.50	18.05	19.50	599,646
2021-02-12	18.20	18.20	18.00	18.25	77,644
2021-02-11	18.25	18.45	18.45	18.45	163,903
2021-02-10	18.50	18.50	18.45	18.45	202,140
2021-02-09	18.50	18.50	18.20	18.20	171,275
2021-02-08	18.25	18.80	18.60	18.75	155,144
2021-02-05	18.25	18.25	18.25	18.25	85,769
2021-02-04	19.00	18.75	18.25	18.60	467,825
2021-02-03	19.00	19.20	19.10	19.10	96,610
2021-02-02	19.00	19.50	19.50	19.50	108,786
2021-02-01	18.50	19.00	18.80	19.00	187,982
2021-01-29	18.50	19.50	19.50	19.50	202,968
2021-01-28	19.40	19.55	19.00	19.00	135,440
2021-01-27	19.70	19.70	19.40	19.55	89,435
2021-01-26	19.50	19.70	19.40	19.70	280,277
2021-01-25	19.25	19.50	19.45	19.45	151,329
2021-01-22	20.10	20.10	19.25	19.25	228,766
2021-01-21	19.85	20.10	19.85	20.10	188,111
2021-01-20	20.00	20.35	19.85	19.85	257,097
2021-01-19	19.45	20.00	19.60	20.00	788,418
2021-01-18	19.50	20.00	19.25	19.50	420,340
2021-01-15	21.50	21.50	20.00	20.00	951,568
2021-01-14	20.10	21.75	20.10	21.75	1,946,506
2021-01-13	19.20	20.25	18.63	20.10	2,296,903
2021-01-12	19.20	19.20	18.50	18.50	152,337
2021-01-11	19.60	19.63	19.00	19.20	796,422
2021-01-08	16.75	19.25	16.75	18.75	1,426,099
2021-01-07	16.50	16.60	16.60	16.60	121,555
2021-01-06	16.25	17.00	17.00	16.25	339,485
2021-01-05	16.50	16.50	16.00	16.25	351,175
2021-01-04	16.63	17.25	16.00	16.00	456,569
2020-12-31	16.50	17.35	16.50	16.63	435,251
2020-12-30	15.25	16.50	15.25	16.50	425,575
2020-12-29	14.75	15.25	14.75	15.25	312,373
2020-12-24	14.75	14.75	14.75	14.75	59,258
2020-12-23	14.60	14.75	14.50	14.75	58,005
2020-12-22	14.75	14.75	14.50	14.75	287,654
2020-12-21	14.75	14.75	14.75	14.75	35,377
2020-12-18	15.00	15.00	15.00	14.75	59,112
2020-12-17	15.25	15.25	14.75	14.75	126,006
2020-12-16	15.25	15.25	14.75	15.25	281,974
2020-12-15	15.25	15.25	15.25	15.25	30,187
2020-12-14	15.25	15.25	15.25	15.25	55,683
2020-12-11	15.40	15.40	15.40	15.25	81,358
2020-12-10	15.40	15.40	15.40	15.25	102,000
2020-12-09	15.25	15.25	15.25	15.25	268,949
2020-12-08	15.38	15.38	15.25	15.25	183,317
2020-12-07	15.50	15.50	15.38	15.38	163,954
2020-12-04	15.50	15.50	15.50	15.50	137,702
2020-12-03	15.50	16.00	16.00	15.50	24,023
2020-12-02	15.50	15.50	15.50	15.50	229,053
2020-12-01	15.50	15.50	15.50	15.50	240,187
2020-11-30	16.00	16.00	16.00	15.50	30,952
2020-11-27	15.50	16.00	16.00	16.00	180,981
2020-11-26	15.50	15.55	15.55	15.55	86,782
2020-11-25	16.50	16.50	15.50	15.50	247,191
2020-11-24	16.50	16.50	16.50	16.50	207,848
2020-11-23	15.50	16.50	15.50	16.50	271,084
2020-11-20	14.38	15.50	14.38	15.50	434,407
2020-11-19	13.88	14.00	14.00	13.88	177,471
2020-11-18	13.88	13.88	13.88	13.88	138,882
2020-11-17	13.88	14.00	14.00	13.88	61,184
2020-11-16	13.88	13.88	13.88	13.88	236,445
2020-11-13	14.13	14.13	13.75	13.88	198,541
2020-11-12	14.38	14.38	14.13	14.13	87,004
2020-11-11	14.25	14.38	14.25	14.38	99,677
2020-11-10	13.63	14.25	13.50	14.25	569,139
2020-11-09	13.13	13.88	13.13	13.63	327,959
2020-11-06	12.88	13.13	12.88	13.13	177,258
2020-11-05	12.88	12.88	12.88	12.88	128,801
2020-11-04	13.13	13.13	12.88	12.88	112,884
2020-11-03	13.38	13.38	13.13	13.13	129,606
2020-11-02	12.88	12.75	12.75	12.75	182,378
2020-10-30	13.50	13.50	12.88	12.88	236,170
2020-10-29	13.88	13.88	13.50	13.50	496,706
2020-10-28	13.00	13.88	13.00	13.88	380,824
2020-10-27	13.25	13.00	12.88	13.00	357,915
2020-10-26	13.88	13.88	13.25	13.25	503,617
2020-10-23	13.63	13.63	12.65	13.38	2,160,090
2020-10-22	13.63	13.63	13.63	13.63	273,537
2020-10-21	14.75	13.90	13.90	13.90	2,171,919
2020-10-20	15.00	15.00	14.75	14.75	207,204
2020-10-16	15.25	15.25	15.25	15.25	31,017
2020-10-15	15.25	15.25	15.00	15.25	127,442
2020-10-14	14.88	15.25	14.88	15.25	198,880
2020-10-13	16.25	16.25	14.88	14.88	2,396,316
2020-10-12	17.50	17.50	16.25	16.25	623,752
2020-10-09	16.00	17.50	16.00	17.25	4,652,506
2020-10-08	14.75	16.00	14.75	16.00	5,672,336
2020-10-07	14.75	14.75	14.75	14.75	391,512
2020-10-06	14.75	15.00	15.00	15.00	213,640
2020-10-05	15.25	15.25	14.75	14.75	350,684
2020-10-02	15.00	15.38	14.50	15.25	638,369
2020-10-01	15.38	14.70	14.70	15.38	255,387
2020-09-30	15.50	15.50	15.38	15.38	284,726
2020-09-29	15.50	15.50	15.50	15.50	22,715
2020-09-28	15.88	15.88	15.25	15.50	335,368
2020-09-25	16.25	16.25	15.88	15.88	496,771
2020-09-24	17.25	17.25	16.25	16.25	398,281
2020-09-23	17.50	17.50	17.25	17.25	571,340
2020-09-22	17.25	17.25	17.25	17.25	98,809
2020-09-21	17.75	17.75	17.25	17.25	109,148
2020-09-18	18.13	18.10	17.75	17.75	252,365
2020-09-17	18.50	18.50	18.50	18.13	136,100
2020-09-16	18.00	18.13	18.00	18.13	89,181
2020-09-15	18.00	18.00	18.00	18.00	46,384
2020-09-14	16.75	18.00	16.75	18.00	525,908
2020-09-11	17.25	17.25	16.75	16.75	229,144
2020-09-10	18.25	18.25	17.38	18.25	90,605
2020-09-09	18.63	18.63	17.75	18.25	448,723
2020-09-08	20.00	20.00	18.50	18.63	518,077
2020-09-07	21.50	21.50	21.00	20.00	640,910
2020-09-04	18.88	21.00	19.05	21.00	1,482,430
2020-09-03	18.00	18.50	18.00	18.88	1,246,460
2020-09-02	17.25	18.75	17.25	18.00	554,208
2020-09-01	17.25	16.70	16.70	17.25	298,790
2020-08-28	15.75	17.75	15.75	17.25	979,232
2020-08-27	15.50	15.50	15.50	15.50	103,850
2020-08-26	14.13	14.70	14.70	15.50	559,836
2020-08-25	14.13	14.13	14.13	14.13	13,780
2020-08-24	14.13	14.20	13.50	14.13	105,005
2020-08-21	14.13	14.13	14.13	14.13	141,526
2020-08-20	14.00	14.13	14.00	14.13	52,185
2020-08-19	14.00	14.00	14.00	14.00	28,944
2020-08-18	14.00	14.00	14.00	14.00	91,266
2020-08-17	14.00	14.00	13.50	14.00	63,567
2020-08-14	14.00	14.00	14.00	14.00	36,902
2020-08-13	14.00	14.00	14.00	14.00	1,536
2020-08-12	14.38	14.38	14.00	14.00	120,309
2020-08-11	14.50	14.50	14.38	14.38	140,009
2020-08-10	14.38	14.50	14.38	14.50	86,462
2020-08-07	14.25	14.50	13.50	14.38	570,645
2020-08-06	14.25	14.25	14.25	14.25	160,272
2020-08-05	14.25	14.25	14.25	14.25	141,580
2020-08-04	14.25	14.25	14.25	14.25	143,489
2020-08-03	14.25	14.25	14.25	14.25	26,267
2020-07-31	14.25	14.25	14.25	14.25	183,672
2020-07-30	14.25	15.00	15.00	14.25	146,221
2020-07-29	14.50	14.50	14.25	14.25	143,288
2020-07-28	14.50	14.50	14.00	14.50	41,182
2020-07-27	14.25	14.50	14.25	14.50	104,928
2020-07-24	14.25	14.25	14.25	14.25	61,082
2020-07-23	14.25	14.30	14.30	14.25	32,109
2020-07-22	14.25	14.25	13.70	14.25	175,506
2020-07-21	14.25	14.25	13.50	14.25	111,764
2020-07-20	14.25	14.25	13.50	14.25	58,703
2020-07-17	14.75	14.75	14.25	14.25	289,087
2020-07-16	14.75	15.20	15.20	14.75	161,145
2020-07-15	15.00	15.88	14.75	14.75	996,796
2020-07-14	14.00	14.00	14.00	14.00	281,022
2020-07-13	14.00	14.00	13.50	14.00	171,563
2020-07-10	14.00	14.00	14.00	14.00	160,968
2020-07-09	14.15	14.75	10.95	14.00	759,525
2020-07-08	14.13	14.13	14.13	14.13	104,159
2020-07-07	14.13	14.13	14.13	14.13	74,260
2020-07-06	14.38	14.45	14.45	14.13	185,897
2020-07-03	14.38	14.45	14.45	14.38	215,913
2020-07-02	14.25	14.38	14.25	14.38	137,257
2020-07-01	14.00	14.38	14.00	14.25	419,128
2020-06-30	13.25	14.38	13.00	13.25	239,119
2020-06-29	14.00	14.00	13.50	14.00	140,322
2020-06-26	14.00	14.38	14.00	14.00	291,805
2020-06-25	13.75	14.38	13.75	13.75	366,528
2020-06-24	12.25	14.75	12.25	11.88	1,218,817
2020-06-23	11.88	11.88	11.88	11.88	118,911
2020-06-22	11.88	11.88	11.88	11.88	67,184
2020-06-19	11.88	11.85	11.85	11.88	60,550
2020-06-18	11.88	12.00	12.00	11.88	102,201
2020-06-17	11.88	11.88	11.88	11.88	77,038
2020-06-16	11.88	11.88	11.88	11.88	60,846
2020-06-15	11.75	11.88	11.50	11.88	277,594
2020-06-12	11.88	11.88	11.75	11.75	142,711
2020-06-11	11.88	11.88	11.88	11.88	74,090
2020-06-10	12.00	12.45	11.88	11.88	197,242
2020-06-09	11.25	12.00	11.25	12.00	427,274
2020-06-08	11.25	11.25	11.25	11.25	55,527
2020-06-05	10.75	11.25	10.75	11.25	165,546
2020-06-04	10.75	10.75	10.75	10.75	145,055
2020-06-03	10.75	10.75	10.75	10.75	118,299
2020-06-02	10.75	10.75	10.75	10.75	131,800
2020-06-01	10.75	10.75	10.75	10.75	274,752
2020-05-29	10.75	10.75	10.75	10.75	18,830
2020-05-28	11.25	11.25	10.75	10.75	423,094
2020-05-27	11.13	11.25	11.13	11.13	308,381
2020-05-26	11.25	11.25	11.25	11.13	390,742
2020-05-22	11.63	11.63	11.25	11.63	124,703
2020-05-21	11.63	11.63	11.63	11.63	5,756
2020-05-20	11.63	12.05	12.05	11.63	216,300
2020-05-19	11.25	11.63	11.25	11.63	258,686
2020-05-18	10.88	11.25	10.50	11.25	221,471
2020-05-15	11.25	10.75	10.75	10.88	160,193
2020-05-14	11.63	11.63	11.25	11.25	66,126
2020-05-13	11.63	12.10	12.10	11.63	16,025
2020-05-12	11.75	12.10	11.63	11.63	72,694
2020-05-11	11.75	12.05	11.75	11.75	30,423
2020-05-07	12.63	12.63	11.75	11.75	288,020
2020-05-06	12.63	12.63	12.50	12.50	136,895
2020-05-05	12.75	12.88	12.50	12.50	203,954
2020-05-04	12.75	12.75	12.75	12.75	111,374
2020-05-01	12.75	12.75	12.75	12.75	150,966
2020-04-30	13.38	13.38	12.75	13.38	306,753
2020-04-29	12.80	13.63	12.75	13.38	687,284
2020-04-28	12.88	12.88	12.75	12.88	72,380
2020-04-27	13.38	13.50	12.88	12.88	243,743
2020-04-24	13.63	13.63	13.38	13.38	279,214
2020-04-23	11.88	13.63	11.60	13.63	633,734
2020-04-22	11.13	11.88	11.60	11.13	389,866
2020-04-21	11.00	11.25	11.00	11.13	349,624
2020-04-20	10.88	11.25	10.25	11.00	201,458
2020-04-17	10.38	10.48	10.30	10.48	283,265
2020-04-16	10.38	10.30	10.30	10.38	77,819
2020-04-15	10.50	10.90	10.38	10.38	476,418
2020-04-14	10.25	11.00	10.75	10.25	431,114
2020-04-09	10.25	10.25	10.25	10.25	378,550
2020-04-08	10.25	10.25	10.25	10.25	134,563
2020-04-07	9.10	10.38	9.10	8.95	753,690
2020-04-06	7.75	8.35	7.75	7.75	236,140
2020-04-03	7.75	7.75	7.75	7.75	38,115
2020-04-03	7.75	7.75	7.75	7.75	673,082
2020-04-02	7.75	7.75	7.75	7.75	860
2020-04-02	7.75	7.75	7.75	7.75	0
2020-04-01	7.75	7.75	7.75	7.75	178,094
2020-04-01	7.75	7.75	7.50	7.75	31,294
2020-03-31	8.13	8.13	7.50	8.25	1,294,593
2020-03-30	8.50	8.50	8.50	8.50	2,711
2020-03-27	8.25	8.50	8.50	8.25	87,709
2020-03-26	8.25	8.25	8.25	8.25	43,855
2020-03-25	7.88	8.00	7.88	7.63	34,317
2020-03-24	7.50	7.50	7.50	7.63	63,324
2020-03-23	7.38	7.63	7.25	7.38	105,395
2020-03-20	7.75	8.00	7.75	7.75	69,774
2020-03-19	7.75	7.75	7.75	7.75	72,832
2020-03-18	7.75	7.75	7.50	7.75	0
2020-03-17	7.75	7.75	7.50	7.75	87,022
2020-03-16	8.43	8.43	7.50	8.43	56,198
2020-03-13	8.43	8.43	8.43	8.43	70,000
2020-03-12	8.75	8.75	8.50	9.25	275,200
2020-03-11	9.25	9.25	9.25	9.25	68,917
2020-03-10	9.50	9.65	9.25	9.50	199,466
2020-03-09	9.85	9.85	9.70	10.10	243,918
2020-03-06	10.75	10.85	9.75	10.10	358,751
2020-03-05	10.75	10.75	10.75	10.75	201,200
2020-03-04	10.75	10.90	10.90	10.75	151,588
2020-03-03	10.75	10.75	10.75	10.75	60,949
2020-03-02	10.75	10.75	10.75	10.75	3,225
2020-02-28	11.00	11.00	10.75	11.15	102,585
2020-02-27	11.15	11.15	11.15	11.15	1,000
2020-02-26	11.35	11.35	11.15	11.35	80,697
2020-02-25	11.65	11.65	11.40	11.65	86,439
2020-02-24	11.90	11.90	11.65	11.90	58,544
2020-02-21	11.90	11.90	11.90	11.90	1,318
2020-02-20	11.90	11.90	11.90	11.90	5,721
2020-02-19	11.65	11.90	11.65	11.90	162,816
2020-02-18	11.65	11.65	11.65	11.65	99,351
2020-02-17	11.65	11.65	11.65	11.65	91,183
2020-02-14	11.65	11.65	11.65	11.65	4,926
2020-02-13	12.15	12.15	11.65	11.65	414,937
2020-02-12	10.70	12.15	10.70	12.15	839,212
2020-02-11	11.25	11.25	10.70	10.70	3,196,655
2020-02-10	11.25	11.00	11.00	11.25	102,566
2020-02-07	11.10	11.25	11.10	11.25	224,760
2020-02-06	11.25	11.00	11.00	11.10	432,513
2020-02-05	11.25	11.25	11.25	11.25	239,065
2020-02-04	11.25	11.25	11.25	11.25	57,179
2020-02-03	11.25	11.25	11.25	11.25	197,474
2020-01-31	11.25	11.25	11.25	11.25	195,254
2020-01-30	11.25	11.50	11.50	11.25	205,390
2020-01-29	11.25	11.25	11.25	11.25	662,260
2020-01-28	11.00	11.00	11.00	11.25	507,199
2020-01-27	11.25	11.25	11.25	11.25	12,477
2020-01-24	11.25	11.25	11.25	11.25	12,187
2020-01-23	11.25	11.25	11.25	11.25	196,365
2020-01-22	11.35	11.35	11.25	11.25	157,167
2020-01-21	11.35	11.00	11.00	11.35	43,964
2020-01-20	11.25	11.00	11.00	11.35	197,332
2020-01-17	11.35	11.00	11.00	11.25	248,292
2020-01-16	11.35	11.00	11.00	11.35	369,288
2020-01-15	11.35	11.35	11.35	11.35	49,655
2020-01-14	11.35	11.35	11.35	11.35	107,131
2020-01-13	11.35	11.35	11.35	11.35	160,500
2020-01-10	11.35	11.35	11.35	11.35	153,822
2020-01-09	11.35	11.35	11.35	11.35	130,133
2020-01-08	11.50	11.80	11.80	11.35	163,287
2020-01-07	10.25	11.50	10.25	11.50	559,844
2020-01-06	10.25	10.25	10.25	10.25	0
2020-01-03	10.25	10.25	10.25	10.25	21,000
2020-01-02	10.25	10.25	10.25	10.25	110,784
2019-12-31	10.20	10.25	10.20	10.25	40,000
2019-12-30	10.10	10.20	10.10	10.20	126,057
2019-12-27	10.25	10.30	9.90	10.10	398,080
2019-12-24	10.25	10.25	10.25	10.25	7,281
2019-12-23	10.25	10.25	10.25	10.25	138,676
2019-12-20	10.50	10.50	10.00	10.25	165,264
2019-12-19	10.25	10.25	10.25	10.25	10,000
2019-12-18	10.25	10.25	10.00	10.25	46,870
2019-12-17	10.25	10.25	10.25	10.25	146,800
2019-12-16	10.20	10.00	10.00	10.25	265,540
2019-12-13	10.75	10.75	10.20	10.20	292,991
2019-12-12	10.75	10.75	10.75	10.75	27,000
2019-12-11	10.85	10.75	10.00	10.75	228,546
2019-12-10	10.85	10.85	10.85	10.85	9,552
2019-12-09	10.85	10.85	10.85	10.85	0
2019-12-06	10.85	10.85	10.85	10.85	33,263
2019-12-05	11.25	11.25	10.85	11.25	12,039
2019-12-04	11.50	11.50	11.25	11.25	50,672
2019-12-03	11.50	11.50	11.50	11.50	23,446
2019-12-02	11.25	11.75	11.25	11.50	1,338,707
2019-11-29	11.00	11.00	11.00	11.00	203,721
2019-11-28	10.50	11.20	11.20	11.00	601,633
2019-11-27	10.60	10.75	10.60	10.75	455,000
2019-11-26	10.60	10.60	10.60	10.60	2,423
2019-11-25	10.60	10.60	10.60	10.60	15,405
2019-11-22	10.60	10.60	10.60	10.60	60,000
2019-11-21	10.60	10.60	10.60	10.60	202,000
2019-11-20	10.85	10.85	10.60	10.60	498,679
2019-11-19	11.15	11.15	10.85	10.85	56,185
2019-11-18	11.15	11.15	11.15	11.15	28,413
2019-11-15	11.35	11.35	11.15	11.15	81,648
2019-11-14	11.35	11.35	11.20	11.35	43,677
2019-11-13	11.55	11.55	11.55	11.55	33,837
2019-11-12	11.70	11.70	11.45	11.55	28,457
2019-11-11	11.80	11.80	11.80	11.80	20,000
2019-11-08	11.80	11.80	11.80	11.80	3,000
2019-11-07	11.80	11.90	11.70	11.80	167,832
2019-11-06	11.80	11.80	11.80	11.80	0
2019-11-05	11.80	11.80	11.70	11.80	4,000
2019-11-04	11.80	11.80	11.80	11.80	10,481
2019-11-01	11.85	11.85	11.80	11.80	62,411
2019-10-31	11.85	11.85	11.85	11.85	45,000
2019-10-30	11.75	11.85	11.75	11.85	1,694
2019-10-29	11.75	11.75	11.75	11.75	27,059
2019-10-28	11.75	11.75	11.75	11.75	22,884
2019-10-25	11.75	11.75	11.75	11.75	7,000
2019-10-24	11.75	11.75	11.75	11.75	354
2019-10-23	11.75	11.75	11.75	11.75	33,940
2019-10-22	11.75	11.75	11.75	11.75	12,059
2019-10-21	11.75	11.75	11.75	11.75	22,500
2019-10-18	11.75	11.75	11.75	11.75	9,937
2019-10-17	11.75	11.75	11.75	11.75	338,351
2019-10-16	12.15	12.15	11.75	11.75	107,638
2019-10-15	12.15	12.15	12.15	12.15	2,439
2019-10-14	12.15	12.15	12.15	12.15	21,287
2019-10-11	12.25	12.25	12.00	12.15	87,062
2019-10-10	12.25	12.25	12.25	12.25	6,138
2019-10-09	12.25	12.25	12.25	12.25	151,900
2019-10-08	12.25	12.25	12.25	12.25	23,000
2019-10-07	12.25	12.25	12.25	12.25	24,000
2019-10-04	12.25	12.25	12.25	12.25	26,689
2019-10-03	12.50	12.50	12.25	12.25	40,445
2019-10-02	12.50	12.50	12.00	12.50	2,000
2019-10-01	12.50	12.50	12.50	12.50	69,992
2019-09-30	12.85	12.85	12.50	12.50	93,708
2019-09-27	12.85	12.85	12.85	12.85	27,033
2019-09-26	13.20	13.20	12.85	12.85	112,500
2019-09-25	13.25	13.45	13.00	13.20	129,319
2019-09-24	12.70	13.00	12.70	13.00	132,347
2019-09-23	12.75	12.75	12.50	12.70	59,944
2019-09-20	12.50	12.75	12.50	12.75	40,000
2019-09-19	12.50	12.50	12.50	12.50	65,403
2019-09-18	12.25	13.00	12.25	12.50	102,865
2019-09-17	12.75	12.75	12.25	12.25	351,612
2019-09-16	12.35	12.75	12.35	12.75	18,640
2019-09-13	12.35	12.35	12.35	12.35	13,705
2019-09-12	12.35	12.35	12.35	12.35	20,257
2019-09-11	12.85	12.85	12.25	12.35	59,000
2019-09-10	13.00	12.85	12.70	12.85	138,185
2019-09-09	12.00	12.90	12.00	12.90	273,128
2019-09-06	11.50	12.25	11.50	12.25	145,249
2019-09-05	11.25	11.50	11.25	11.50	250,743
2019-09-04	11.15	11.50	11.15	11.25	591,122
2019-09-03	11.15	11.00	11.00	11.15	136,101
2019-09-02	11.15	11.15	11.15	11.15	19,189
2019-08-30	11.15	11.15	11.15	11.15	825
2019-08-29	11.15	11.15	11.15	11.15	38,620
2019-08-28	11.15	11.15	11.00	11.15	27,447
2019-08-27	11.55	11.55	11.10	11.15	373,192
2019-08-23	11.55	11.55	11.50	11.55	950
2019-08-22	11.55	11.55	11.55	11.55	3,089
2019-08-21	11.75	11.75	11.55	11.55	67,392
2019-08-20	11.75	11.75	11.50	11.75	5,025,943
2019-08-19	11.75	11.75	11.75	11.75	75,283
2019-08-16	11.90	11.90	11.75	11.75	47,510
2019-08-15	11.90	11.90	11.90	11.90	68,503
2019-08-14	11.15	11.90	11.00	11.90	298,054
2019-08-13	11.15	11.15	11.15	11.15	57,863
2019-08-12	11.15	11.15	11.15	11.15	4,921
2019-08-09	11.15	11.15	11.15	11.15	5,546
2019-08-08	11.15	11.15	11.15	11.15	0
2019-08-07	11.15	11.15	11.15	11.15	75,055
2019-08-06	11.60	11.60	11.15	11.15	64,043
2019-08-05	11.60	11.60	11.60	11.60	0
2019-08-02	11.60	11.60	11.60	11.60	2,000
2019-08-01	11.75	11.75	11.25	11.60	4,237
2019-07-31	11.75	11.75	11.75	11.75	1,307
2019-07-30	11.75	11.75	11.75	11.75	18,401
2019-07-29	11.75	11.75	11.75	11.75	8,423
2019-07-26	11.75	11.75	11.75	11.75	7,542
2019-07-25	11.75	11.75	11.75	11.75	68,605
2019-07-24	11.75	11.75	11.75	11.75	39,545
2019-07-23	11.75	11.75	11.75	11.75	16,544
2019-07-22	11.75	11.75	11.75	11.75	32,339
2019-07-19	11.75	11.75	11.75	11.75	160
2019-07-18	11.35	11.75	11.35	11.75	101,485
2019-07-17	13.25	13.25	11.25	11.75	742,427
2019-07-16	13.25	13.25	13.25	13.25	74,395
2019-07-15	13.25	13.25	13.25	13.25	17,597
2019-07-12	13.75	13.75	13.25	13.25	268,948
2019-07-11	13.75	14.50	13.75	13.75	482,182
2019-07-10	13.50	13.50	13.50	13.50	88,803
2019-07-09	13.50	13.50	13.50	13.50	5,756
2019-07-08	13.50	13.50	13.50	13.50	99,163
2019-07-05	13.50	13.50	13.50	13.50	57,803
2019-07-04	13.50	13.50	13.50	13.50	32,352
2019-07-03	13.75	13.75	13.25	13.50	131,133
2019-07-02	13.75	13.75	13.75	13.75	124,664
2019-07-01	14.00	14.00	13.75	13.75	55,202
2019-06-28	14.00	14.00	14.00	14.00	36,033
2019-06-27	15.50	15.50	13.75	14.00	448,532
2019-06-26	13.25	13.25	13.25	13.25	30,192
2019-06-25	13.75	13.75	13.25	13.25	63,382
2019-06-24	14.00	14.00	13.75	13.75	54,060
2019-06-21	14.25	14.25	14.00	14.25	137,730
2019-06-20	14.25	14.25	14.25	14.25	91,120
2019-06-19	14.25	14.00	14.00	14.25	30,000
2019-06-18	14.75	14.75	14.25	14.25	62,737
2019-06-17	14.75	14.75	14.75	14.75	50,048
2019-06-14	14.75	14.75	14.50	14.75	3,737
2019-06-13	15.10	15.10	14.75	14.75	149,184
2019-06-12	15.25	15.25	15.10	15.10	109,109
2019-06-11	14.50	15.50	15.50	15.25	562,632
2019-06-10	14.75	14.75	14.25	14.25	397,194
2019-06-07	14.50	15.00	14.50	15.00	43,132,948
2019-06-06	14.25	14.50	14.00	14.50	759,145
2019-06-05	13.25	14.50	13.25	14.25	1,203,639
2019-06-04	13.10	13.50	13.20	13.35	83,500
2019-06-03	12.25	13.20	13.20	13.10	560,574
2019-05-31	12.15	12.25	12.15	12.15	234,191
2019-05-30	12.25	12.25	12.15	12.15	121,919
2019-05-29	12.35	12.35	12.25	12.25	207,180
2019-05-28	12.35	12.35	12.00	12.35	52,487
2019-05-24	12.50	12.50	12.35	12.35	292,680
2019-05-23	12.50	12.50	12.50	12.50	7,000
2019-05-22	12.50	12.50	12.50	12.50	436,615
2019-05-21	12.50	12.50	12.50	12.50	81,733
2019-05-20	12.50	12.75	12.50	12.50	204,019
2019-05-17	12.50	12.50	12.50	12.50	102,042
2019-05-16	12.50	12.50	12.50	12.50	194,025
2019-05-15	12.50	12.50	12.50	12.50	415,471
2019-05-14	12.50	12.75	12.50	12.50	835,748
2019-05-13	11.25	12.50	11.25	12.50	497,231
2019-05-10	11.10	11.25	10.75	11.25	1,356,030
2019-05-09	9.20	10.90	8.90	10.65	121,923,978
2019-05-08	9.20	9.20	9.20	9.20	191,968
2019-05-07	9.20	9.20	9.20	9.20	566,112
2019-05-03	9.25	9.25	9.10	9.20	298,179
2019-05-02	9.25	9.30	9.30	9.25	597,019
2019-05-01	9.25	9.25	9.25	9.25	359,330
2019-04-30	9.35	9.35	9.25	9.25	1,395,140
2019-04-29	9.35	9.75	9.75	9.35	349,035
2019-04-26	9.35	9.35	9.35	9.35	68,673

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717