Baker Steel Share History

Baker Steel Share Price history. The following table shows end-of-day data BSRT historical share prices for Baker Steel, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	49.50	51.00	48.50	50.00	82,569
2024-04-23	49.50	51.00	48.00	51.00	39,033
2024-04-22	48.00	50.00	47.50	49.50	71,704
2024-04-19	47.50	48.00	47.50	48.00	59,690
2024-04-18	45.50	48.00	45.50	47.50	117,545
2024-04-17	45.50	47.00	45.40	47.00	38,326
2024-04-16	45.40	45.40	45.40	45.40	33,783
2024-04-15	45.40	45.40	45.40	45.40	23,390
2024-04-12	45.40	45.40	45.40	45.40	592,588
2024-04-11	46.00	46.00	45.40	45.40	286,877
2024-04-10	45.40	45.40	45.40	45.40	99,160
2024-04-09	45.40	45.40	45.40	45.40	95,208
2024-04-08	45.40	45.40	45.40	45.40	133,749
2024-04-05	45.30	47.00	45.30	45.30	182,160
2024-04-04	45.30	45.30	45.30	45.30	246,618
2024-04-03	45.30	45.30	45.30	45.30	177,489
2024-04-02	45.20	45.30	45.20	45.30	209,035
2024-04-01	45.30	45.30	45.30	45.30	0
2024-03-29	45.30	45.30	45.30	45.30	0
2024-03-28	44.70	45.30	44.70	45.30	85,913
2024-03-27	44.70	45.00	44.70	45.00	36,473
2024-03-26	46.00	45.50	44.60	45.00	70,999
2024-03-25	46.00	46.00	46.00	46.00	1,166
2024-03-22	47.00	47.00	46.00	46.00	74,486
2024-03-21	47.00	47.00	47.00	47.00	68,181
2024-03-20	46.50	46.50	45.00	46.50	10,007
2024-03-19	46.50	46.50	45.60	46.50	14,512
2024-03-18	46.00	46.50	44.00	46.50	21,295
2024-03-15	46.50	47.00	46.00	46.00	62,000
2024-03-14	46.50	46.50	46.50	46.50	0
2024-03-13	47.00	47.00	46.50	46.50	53,667
2024-03-12	46.00	47.00	46.00	47.00	69,187
2024-03-11	45.50	46.00	45.50	46.00	67,079
2024-03-08	46.50	47.50	45.50	45.50	45,520
2024-03-07	45.00	49.40	47.50	47.50	38,141
2024-03-06	45.00	45.00	45.00	45.00	54,654
2024-03-05	47.00	46.40	46.40	46.40	58,731
2024-03-04	45.00	47.50	47.00	47.00	222,490
2024-03-01	43.70	46.50	43.70	45.00	459,765
2024-02-29	44.70	44.70	43.70	43.70	32,069
2024-02-28	44.80	44.80	43.70	44.20	58,909
2024-02-27	44.80	44.80	43.60	44.80	26,099
2024-02-26	44.80	46.00	44.80	44.80	15,601
2024-02-23	44.80	44.80	44.80	44.80	25,612
2024-02-22	44.80	44.80	44.80	44.80	14,285
2024-02-21	44.80	44.80	44.80	44.80	36,000
2024-02-20	44.80	44.80	44.80	44.80	31,060
2024-02-19	44.60	44.80	44.60	44.80	4,000
2024-02-16	45.00	45.00	44.50	44.60	1,000
2024-02-15	45.00	45.00	45.00	45.00	3,408
2024-02-14	45.00	45.00	45.00	45.00	2
2024-02-13	44.80	45.00	44.00	45.00	45,659
2024-02-12	44.70	44.80	44.70	44.80	9,057
2024-02-09	44.70	44.70	44.70	44.70	74,780
2024-02-08	45.70	45.70	44.20	44.20	12,106
2024-02-07	44.20	44.20	44.20	44.20	35,328
2024-02-06	44.20	44.20	44.20	44.20	15,000
2024-02-05	44.20	44.20	44.20	44.20	0
2024-02-02	44.80	44.80	44.20	44.20	10,588
2024-02-01	43.70	45.00	45.00	45.00	53,466
2024-01-31	43.70	43.70	43.70	43.70	15,752
2024-01-30	43.70	43.70	43.70	43.70	16,383
2024-01-29	43.70	44.00	43.70	43.70	14,754
2024-01-26	44.00	44.00	43.70	43.70	20,000
2024-01-25	44.00	44.00	44.00	44.00	74,380
2024-01-24	44.00	44.00	43.70	44.00	48,809
2024-01-23	44.00	44.00	44.00	44.00	178,376
2024-01-22	42.50	43.50	40.80	43.50	126,969
2024-01-19	42.50	42.50	42.50	42.50	81,335
2024-01-18	41.50	42.20	42.00	42.00	67,799
2024-01-17	40.50	41.50	40.50	41.50	652,576
2024-01-16	40.50	42.00	40.50	40.50	7,900
2024-01-15	40.50	40.50	40.50	40.50	56,059
2024-01-12	40.50	40.50	40.50	40.50	3,015
2024-01-11	40.00	40.50	40.00	40.50	41,090
2024-01-10	40.00	40.00	40.00	40.00	15,916
2024-01-09	39.50	40.00	39.50	40.00	22,353
2024-01-08	39.50	39.50	39.50	39.50	20,967
2024-01-05	39.50	39.50	39.50	39.50	70,447
2024-01-04	39.50	39.50	39.50	39.50	38,533
2024-01-03	39.50	39.50	39.50	39.50	52,758
2024-01-02	39.50	39.50	39.50	39.50	0
2024-01-01	39.50	39.50	39.50	39.50	0
2023-12-29	39.50	39.50	39.50	39.50	0
2023-12-28	39.00	41.80	39.00	39.50	48,044
2023-12-27	39.00	41.00	39.00	39.00	14,407
2023-12-26	39.00	39.00	39.00	39.00	0
2023-12-25	39.00	39.00	39.00	39.00	0
2023-12-22	41.00	41.80	39.00	39.00	1,049
2023-12-21	39.50	40.00	39.50	40.00	41,890
2023-12-20	39.50	39.50	39.50	39.50	62,684
2023-12-19	38.60	39.50	38.60	39.50	100,828
2023-12-18	38.30	38.60	38.30	38.60	35,153
2023-12-15	38.30	38.30	38.30	38.30	4,545
2023-12-14	38.30	38.30	38.30	38.30	4,091
2023-12-13	38.20	39.00	38.30	38.30	8,762
2023-12-12	38.00	38.20	36.40	38.20	14,034
2023-12-11	37.50	38.00	37.00	38.00	20,614
2023-12-08	36.50	37.80	37.80	37.80	14,839
2023-12-07	36.50	36.50	36.00	36.50	21,108
2023-12-06	35.50	36.00	36.00	36.00	66,124
2023-12-05	35.50	35.60	35.50	35.60	29,655
2023-12-04	35.50	35.50	35.50	35.50	6,000
2023-12-01	34.00	35.50	34.00	35.50	45,830
2023-11-30	34.00	35.00	34.00	34.00	4,987
2023-11-29	34.00	35.20	34.00	34.00	55,000
2023-11-28	34.50	34.50	34.00	34.00	33,169
2023-11-27	34.50	34.50	34.50	34.50	932
2023-11-24	34.50	34.50	34.50	34.50	20,000
2023-11-23	34.50	34.50	34.50	34.50	56,833
2023-11-22	34.50	34.50	34.50	34.50	28,908
2023-11-21	34.50	34.50	34.50	34.50	13,751
2023-11-20	35.00	35.00	34.50	34.50	40,510
2023-11-17	34.50	35.00	34.50	35.00	13,606
2023-11-16	34.50	34.50	34.50	34.50	84,156
2023-11-15	34.50	34.50	34.50	34.50	5,000
2023-11-14	35.50	35.50	35.00	35.00	60,500
2023-11-13	35.20	35.50	35.20	35.50	87,067
2023-11-10	34.50	35.20	35.00	35.20	68,639
2023-11-09	34.50	34.50	34.50	34.50	9,607
2023-11-08	34.50	34.50	34.50	34.50	280
2023-11-07	34.00	34.00	34.00	34.00	25,900
2023-11-06	34.00	34.00	34.00	34.00	0
2023-11-03	34.00	34.00	34.00	34.00	60,000
2023-11-02	34.00	34.00	34.00	34.00	9,807
2023-11-01	34.00	34.00	34.00	34.00	1,795
2023-10-31	34.00	34.00	34.00	34.00	28,723
2023-10-30	34.00	34.00	34.00	34.00	9,620
2023-10-27	34.50	34.00	34.00	34.00	53,594
2023-10-26	34.50	34.50	34.50	34.50	0
2023-10-25	34.50	34.50	34.50	34.50	2,680
2023-10-24	34.50	34.50	34.50	34.50	554
2023-10-23	34.50	34.50	34.50	34.50	1,622,877
2023-10-20	34.50	34.50	34.50	34.50	17,702
2023-10-19	34.50	34.50	34.50	34.50	0
2023-10-18	34.50	34.50	34.50	34.50	0
2023-10-17	34.50	34.50	34.50	34.50	7,228
2023-10-16	34.50	34.50	34.50	34.50	3,947
2023-10-13	34.50	35.00	35.00	35.00	15,213
2023-10-12	34.50	34.40	34.40	34.40	9,997
2023-10-11	35.20	35.20	34.50	34.50	6,135
2023-10-10	35.20	35.20	35.20	35.20	10,000
2023-10-09	34.50	35.20	34.50	35.20	0
2023-10-06	35.20	35.20	35.20	35.20	60,200
2023-10-05	35.20	35.20	35.20	35.20	1,839
2023-10-04	35.20	35.20	35.20	35.20	45,500
2023-10-03	35.20	35.20	35.20	35.20	47,306
2023-10-02	35.20	35.00	35.00	35.20	829,990
2023-09-29	35.20	35.20	35.20	35.20	2,310,236
2023-09-28	35.20	35.20	34.40	35.20	756,662
2023-09-27	35.20	35.20	35.20	35.20	755,849
2023-09-26	35.20	35.20	35.20	35.20	9,647
2023-09-25	35.20	35.20	35.20	35.20	97,009
2023-09-22	34.50	35.20	34.50	35.20	195,529
2023-09-21	34.50	34.50	34.50	34.50	53,689
2023-09-20	33.50	34.50	33.50	34.50	95,708
2023-09-19	33.50	33.50	33.50	33.50	0
2023-09-18	33.50	33.50	33.50	33.50	87,654
2023-09-15	33.50	33.50	33.50	33.50	176,550
2023-09-14	34.00	34.00	33.50	33.50	66,000
2023-09-13	34.00	34.00	34.00	34.00	35,300
2023-09-12	34.70	34.70	34.00	34.00	15,000
2023-09-11	34.70	33.60	33.60	33.60	177,664
2023-09-08	34.50	34.70	34.50	34.70	31,400
2023-09-07	34.70	34.70	34.70	34.70	1,699
2023-09-06	34.70	34.70	34.70	34.70	2,210
2023-09-05	34.70	34.70	34.70	34.70	6,750
2023-09-04	34.70	34.70	34.70	34.70	79,999
2023-09-01	34.70	34.70	34.70	34.70	62,556
2023-08-31	34.50	34.70	34.50	34.70	10,500
2023-08-30	34.50	34.50	34.50	34.50	83,754
2023-08-29	34.50	34.50	34.50	34.50	30,642
2023-08-28	34.50	34.50	34.50	34.50	0
2023-08-25	34.50	34.50	33.60	34.50	10,808
2023-08-24	34.50	34.50	34.50	34.50	7,068
2023-08-23	34.50	34.50	34.50	34.50	516,520
2023-08-22	34.50	34.50	34.50	34.50	20,985
2023-08-21	34.00	34.50	34.00	34.50	43,950
2023-08-18	34.00	34.00	34.00	34.00	67,157
2023-08-17	34.50	34.50	33.00	34.00	73,601
2023-08-16	37.00	37.00	35.50	35.50	62,532
2023-08-15	37.00	37.00	37.00	37.00	40,777
2023-08-14	36.50	37.00	36.50	37.00	4,513
2023-08-11	37.00	37.00	37.00	37.00	332
2023-08-10	37.00	37.00	37.00	37.00	68
2023-08-09	37.00	37.00	37.00	37.00	4,169
2023-08-08	37.00	37.00	37.00	37.00	37,504
2023-08-07	38.00	38.00	37.00	37.00	366,150
2023-08-04	39.00	39.00	38.00	38.00	9,698
2023-08-03	39.00	39.00	39.00	39.00	3,252
2023-08-02	40.50	40.50	39.00	39.00	29,083
2023-08-01	40.50	40.50	40.50	40.50	3,965
2023-07-31	41.00	41.00	40.50	40.50	1,228
2023-07-28	41.00	41.00	41.00	41.00	13,432
2023-07-27	41.00	41.00	41.00	41.00	10,808
2023-07-26	41.00	41.00	41.00	41.00	6,401
2023-07-25	41.00	41.00	41.00	41.00	16,960
2023-07-24	41.00	41.00	41.00	41.00	53,914
2023-07-21	41.50	41.50	41.00	41.00	12,811
2023-07-20	41.50	41.50	41.50	41.50	166,459
2023-07-19	40.50	41.50	40.50	41.50	97,289
2023-07-18	41.50	41.50	40.50	40.50	37,994
2023-07-17	42.00	42.00	41.50	41.50	126,448
2023-07-14	43.50	43.50	42.00	42.00	58,152
2023-07-13	43.50	43.50	43.50	43.50	9,509
2023-07-12	44.50	44.50	43.50	43.50	4,551
2023-07-11	45.00	45.00	44.50	44.50	9,380
2023-07-10	44.50	44.50	44.50	44.50	12,768
2023-07-07	45.00	45.00	44.50	44.50	6,344
2023-07-06	45.00	45.00	45.00	45.00	22,500
2023-07-05	45.00	45.00	45.00	45.00	27,745
2023-07-04	45.00	45.00	45.00	45.00	1,278
2023-07-03	44.50	45.00	44.50	45.00	42,936
2023-06-30	44.50	44.50	44.50	44.50	8,517
2023-06-29	44.50	44.50	44.50	44.50	11,496
2023-06-28	44.50	43.00	43.00	43.00	509
2023-06-27	44.50	44.50	44.50	44.50	873
2023-06-26	44.50	44.50	44.50	44.50	22,243
2023-06-23	44.50	44.50	44.50	44.50	31,480
2023-06-22	45.00	45.00	44.50	44.50	3,243
2023-06-21	45.00	45.00	45.00	45.00	6,260
2023-06-20	45.00	45.00	45.00	45.00	0
2023-06-19	45.00	45.00	45.00	45.00	49,532
2023-06-16	45.00	45.00	45.00	45.00	2,242
2023-06-15	45.50	45.50	45.00	45.00	23,119
2023-06-14	45.50	45.50	45.50	45.50	23,133
2023-06-13	46.00	46.00	45.50	45.50	0
2023-06-12	46.00	46.00	46.00	46.00	5,742
2023-06-09	46.00	46.00	46.00	46.00	91
2023-06-08	46.80	46.80	46.00	46.00	64,660
2023-06-07	46.80	46.80	46.80	46.80	0
2023-06-06	46.80	46.80	46.80	46.80	0
2023-06-05	46.30	46.80	46.30	46.80	6,060
2023-06-02	46.30	46.00	46.00	46.00	25,899
2023-06-01	46.30	46.30	46.30	46.30	1,000
2023-05-31	46.90	46.90	46.30	46.30	42,750
2023-05-30	46.90	46.90	46.90	46.90	5,486
2023-05-29	46.90	46.90	46.90	46.90	0
2023-05-26	46.90	46.90	46.90	46.90	3,894
2023-05-25	46.90	46.90	46.90	46.90	200
2023-05-24	46.90	46.90	46.90	46.90	4,774
2023-05-23	46.90	46.90	46.90	46.90	0
2023-05-22	46.90	46.90	46.90	46.90	10,526
2023-05-19	46.00	46.90	46.00	46.90	30,167
2023-05-18	46.30	46.30	46.00	46.00	4,500
2023-05-17	46.30	46.30	46.30	46.30	25,410
2023-05-16	46.30	46.30	46.30	46.30	35,268
2023-05-15	47.00	47.00	46.30	46.30	18,557
2023-05-12	47.00	47.00	47.00	47.00	15,000
2023-05-11	47.00	47.00	47.00	47.00	623
2023-05-10	47.50	47.50	47.00	47.00	98,117
2023-05-09	47.00	47.50	47.00	47.50	5,690
2023-05-08	47.00	47.00	47.00	47.00	0
2023-05-05	47.00	47.00	47.00	47.00	17,701
2023-05-04	47.00	47.00	47.00	47.00	0
2023-05-03	46.50	47.00	46.50	47.00	9,852
2023-05-02	46.30	46.50	46.30	46.50	34,556
2023-05-01	46.30	46.30	46.30	46.30	0
2023-04-28	46.30	46.30	46.30	46.30	548
2023-04-27	46.30	46.40	46.30	46.30	7,076
2023-04-26	47.30	47.30	46.30	46.30	22,871
2023-04-25	47.30	47.30	47.30	47.30	1,000
2023-04-24	47.30	47.30	47.30	47.30	21,760
2023-04-21	47.30	47.30	47.30	47.30	4,214
2023-04-20	47.30	47.30	47.30	47.30	10,182
2023-04-19	47.30	47.30	47.30	47.30	2,089
2023-04-18	47.40	49.80	47.30	47.30	15,767
2023-04-17	47.40	47.40	47.40	47.40	13,194
2023-04-14	46.50	47.70	46.50	47.40	12,736
2023-04-13	46.50	46.50	46.50	46.50	28,881
2023-04-12	46.50	46.50	46.50	46.50	44,718
2023-04-11	46.50	46.50	46.50	46.50	51,586
2023-04-10	46.50	46.50	46.50	46.50	0
2023-04-07	46.50	46.50	46.50	46.50	0
2023-04-06	47.80	47.80	46.00	46.50	76,584
2023-04-05	48.30	48.30	47.40	47.50	58,487
2023-04-04	48.90	48.90	48.40	48.40	10,000
2023-04-03	48.70	48.90	48.70	48.90	30,226
2023-03-31	47.25	48.70	47.25	48.70	28,000
2023-03-30	46.75	48.00	46.75	47.25	50,597
2023-03-29	47.00	47.70	46.50	46.75	65,825
2023-03-28	46.50	46.50	46.50	46.50	0
2023-03-27	46.50	46.50	46.50	46.50	18,000
2023-03-24	46.50	46.50	46.50	46.50	181,462
2023-03-23	46.50	46.50	46.50	46.50	30,820
2023-03-22	46.50	46.50	46.50	46.50	58,678
2023-03-21	46.50	46.50	46.50	46.50	105,600
2023-03-20	46.50	46.50	46.50	46.50	6,747
2023-03-17	46.50	46.50	46.50	46.50	47,550
2023-03-16	46.50	46.50	46.50	46.50	52,738
2023-03-15	47.25	47.25	46.50	46.50	14,000
2023-03-14	47.25	47.25	47.25	47.25	19,373
2023-03-13	48.00	48.00	47.20	47.25	342,462
2023-03-10	48.00	48.00	48.00	48.50	77,772
2023-03-09	48.75	48.75	48.00	48.50	58,316
2023-03-08	49.50	49.50	48.75	48.75	84,426
2023-03-07	50.00	50.00	49.25	49.50	64,755
2023-03-06	54.00	54.00	50.00	50.00	284,161
2023-03-03	54.00	54.00	54.00	54.00	14,782
2023-03-02	54.00	54.00	54.00	54.00	29,287
2023-03-01	54.50	54.50	54.00	54.00	59,605
2023-02-28	54.50	54.50	54.50	54.50	10,555
2023-02-27	54.50	54.50	54.50	54.50	0
2023-02-24	54.50	54.50	54.50	54.50	0
2023-02-23	55.00	55.00	54.50	54.50	15,313
2023-02-22	55.00	55.00	55.00	55.00	41,657
2023-02-21	55.00	55.00	55.00	55.00	3,820
2023-02-20	55.00	55.00	55.00	55.00	5,308
2023-02-17	55.00	55.00	55.00	55.00	36
2023-02-16	55.00	55.00	55.00	55.00	2,084
2023-02-15	55.00	55.00	55.00	55.00	8,438
2023-02-14	55.00	55.00	55.00	55.00	21,270
2023-02-13	55.00	55.00	55.00	55.00	12,306
2023-02-10	55.00	55.00	55.00	55.00	19,291
2023-02-09	55.00	55.00	55.00	55.00	0
2023-02-08	55.00	55.00	55.00	55.00	53,477
2023-02-07	55.00	55.00	55.00	55.00	48,039
2023-02-06	55.00	55.00	55.00	55.00	66
2023-02-03	55.00	55.00	55.00	55.00	1,784
2023-02-02	54.00	55.00	54.00	55.00	36,423
2023-02-01	54.00	54.00	54.00	54.00	34,564
2023-01-31	54.00	54.00	54.00	54.00	23,771
2023-01-30	54.00	54.00	54.00	54.00	90,583
2023-01-27	54.00	54.00	54.00	54.00	11,425
2023-01-26	54.00	54.00	54.00	54.00	16,118
2023-01-25	53.50	54.00	53.50	54.00	114
2023-01-24	53.50	53.50	53.50	53.50	16,541
2023-01-23	53.50	55.50	53.50	53.50	107,398
2023-01-20	52.50	53.50	52.50	53.50	20,597
2023-01-19	51.00	52.00	51.00	52.00	25,262
2023-01-18	49.00	51.00	49.00	51.00	39,016
2023-01-17	48.50	49.00	48.50	49.00	6,866
2023-01-16	48.00	48.50	48.00	48.50	27,904
2023-01-13	46.50	47.50	46.50	47.50	341,134
2023-01-12	45.50	46.50	45.50	46.50	81,010
2023-01-11	45.00	45.00	45.00	45.00	130,316
2023-01-10	45.00	46.50	45.00	46.50	53,589
2023-01-09	45.50	45.50	45.00	45.00	68,237
2023-01-06	46.05	46.05	44.00	45.50	63,700
2023-01-05	46.05	46.05	46.05	46.05	45,859
2023-01-04	46.05	46.05	46.05	46.05	0
2023-01-03	46.55	46.55	46.05	46.05	32,035
2023-01-02	46.55	46.55	46.55	46.55	0
2022-12-30	46.55	46.55	46.55	46.55	5,194
2022-12-29	45.00	46.55	45.00	46.55	27,800
2022-12-28	44.25	45.00	44.25	45.00	11,536
2022-12-27	44.25	44.25	44.25	44.25	0
2022-12-26	44.25	44.25	44.25	44.25	0
2022-12-23	44.25	44.25	44.25	44.25	1,521
2022-12-22	44.50	44.50	44.25	44.25	48,157
2022-12-21	44.50	44.50	44.50	44.50	22,930
2022-12-20	44.50	44.50	44.50	44.50	12,334
2022-12-19	44.50	44.50	44.50	44.50	0
2022-12-16	44.75	44.75	44.50	44.50	3,600
2022-12-15	44.75	44.75	44.75	44.75	0
2022-12-14	44.75	44.75	44.75	44.75	64,231
2022-12-13	44.75	44.75	44.75	44.75	69,665
2022-12-12	44.75	44.75	44.75	44.75	51
2022-12-09	44.75	44.75	44.75	44.75	0
2022-12-08	44.75	44.75	44.75	44.75	13,709
2022-12-07	45.50	45.50	44.00	44.75	20,627
2022-12-06	45.50	45.50	45.50	45.50	10,026
2022-12-05	45.50	45.50	45.50	45.50	42,281
2022-12-02	45.50	45.50	45.50	45.50	4,000
2022-12-01	45.50	45.50	45.50	45.50	1,068,414
2022-11-30	45.50	45.50	45.50	45.50	9,192
2022-11-29	45.50	45.50	45.50	45.50	0
2022-11-28	45.50	45.50	45.50	45.50	59,850
2022-11-25	45.50	45.50	45.00	45.50	24,915
2022-11-24	46.50	46.50	45.50	45.50	94,993
2022-11-23	46.50	46.50	46.50	46.50	7,000
2022-11-22	46.50	46.50	46.50	46.50	8,195
2022-11-21	46.50	46.50	46.50	46.50	54,186
2022-11-18	46.50	46.50	46.50	46.50	87,869
2022-11-17	46.50	46.50	46.50	46.50	2,805
2022-11-16	47.00	47.00	46.50	46.50	1,311,039
2022-11-15	47.00	47.00	47.00	47.00	72,582
2022-11-14	47.00	47.00	47.00	47.00	70,342
2022-11-11	47.00	47.00	47.00	47.00	48,093
2022-11-10	45.50	47.00	47.00	47.00	119,793
2022-11-09	45.00	45.50	45.00	45.50	129,554
2022-11-08	45.00	45.00	45.00	45.00	47,337
2022-11-07	46.75	46.75	45.00	45.00	149,645
2022-11-04	46.75	46.75	46.75	46.75	86,109
2022-11-03	46.75	46.75	46.75	46.75	764
2022-11-02	46.75	46.75	46.75	46.75	5,737
2022-11-01	49.00	49.00	46.50	46.75	44,684
2022-10-31	49.00	49.00	49.00	49.00	4,941
2022-10-28	49.00	49.00	49.00	49.00	45,574
2022-10-27	49.00	49.00	49.00	49.00	11,431
2022-10-26	49.00	49.00	49.00	49.00	60,000
2022-10-25	49.00	49.00	49.00	49.00	985
2022-10-24	49.00	49.00	49.00	49.00	56,729
2022-10-21	49.00	49.00	49.00	49.00	14,562
2022-10-20	49.00	49.00	49.00	49.00	100,645
2022-10-19	47.95	49.00	47.95	49.00	29,392
2022-10-18	47.95	47.95	47.95	47.95	13,884
2022-10-17	45.25	47.50	45.25	47.50	30,035
2022-10-14	43.00	45.25	43.00	45.25	48,935
2022-10-13	43.00	43.00	43.00	43.00	230,881
2022-10-12	47.50	47.50	43.00	43.00	267,395
2022-10-11	53.00	53.00	47.50	47.50	77,594
2022-10-10	53.00	53.00	53.00	53.00	13,601
2022-10-07	53.50	53.50	53.00	53.00	60,184
2022-10-06	53.50	53.50	53.50	53.50	2,648
2022-10-05	53.50	53.50	53.50	53.50	15,322
2022-10-04	53.50	53.50	53.50	53.50	56,244
2022-10-03	53.50	53.50	53.50	53.50	42,344
2022-09-30	53.50	53.50	53.50	53.50	12,220
2022-09-29	56.50	55.50	53.50	53.50	27,900
2022-09-28	54.00	54.00	54.00	56.50	182
2022-09-27	58.00	55.40	55.40	55.40	22,607
2022-09-26	58.00	58.00	58.00	58.00	9,204
2022-09-23	59.00	59.00	58.00	58.00	6,677
2022-09-22	59.00	59.00	59.00	59.00	62,137
2022-09-21	59.50	59.50	59.00	59.00	10,123
2022-09-20	59.50	59.50	59.50	59.50	15,100
2022-09-19	59.50	59.50	59.50	59.50	0
2022-09-16	60.50	60.50	59.50	59.50	1,097
2022-09-15	61.50	63.20	60.50	60.50	7,565
2022-09-14	62.50	62.50	61.50	61.50	19,975
2022-09-13	62.50	62.50	62.00	62.50	40,847
2022-09-12	62.50	62.00	62.00	62.00	28,831
2022-09-09	63.00	63.00	62.00	62.50	36,764
2022-09-08	63.00	63.00	63.00	63.00	21,813
2022-09-07	63.00	63.00	63.00	63.00	4,753
2022-09-06	63.00	63.00	63.00	63.00	1,587
2022-09-05	63.00	63.00	63.00	63.00	31,108
2022-09-02	63.50	63.00	63.00	63.00	16,459
2022-09-01	64.00	64.00	63.50	63.50	28,826
2022-08-31	64.00	64.00	64.00	64.00	0
2022-08-30	64.00	63.00	63.00	63.00	60,000
2022-08-29	64.00	64.00	64.00	64.00	0
2022-08-26	64.00	64.00	64.00	64.00	34,247
2022-08-25	64.00	63.00	63.00	63.00	22,022
2022-08-24	64.00	63.00	63.00	64.00	40,719
2022-08-23	64.00	63.00	63.00	64.00	16,733
2022-08-22	64.50	64.50	63.00	64.00	9,500
2022-08-19	64.50	64.50	64.50	64.50	39,204
2022-08-18	64.50	63.80	63.80	64.50	34,511
2022-08-17	64.50	63.80	63.80	63.80	21,600
2022-08-16	64.50	63.80	63.80	63.80	15,578
2022-08-15	64.50	65.60	65.60	65.60	56,771
2022-08-12	64.50	64.00	64.00	64.00	111,516
2022-08-11	64.50	64.50	64.50	64.50	5,838
2022-08-10	64.50	64.50	64.50	64.50	24,670
2022-08-09	64.50	64.50	64.50	64.50	5,653
2022-08-08	65.00	65.00	64.50	64.50	52,411
2022-08-05	65.00	65.00	65.00	65.00	21,941
2022-08-04	65.00	65.00	65.00	65.00	21,453
2022-08-03	65.00	65.00	65.00	65.00	15,086
2022-08-02	65.00	65.00	65.00	65.00	31,626
2022-08-01	65.00	65.00	65.00	65.00	20,066
2022-07-29	65.00	65.00	65.00	65.00	14,639
2022-07-28	65.00	65.00	65.00	65.00	10,500
2022-07-27	66.50	66.50	65.00	65.00	51,500
2022-07-26	66.50	66.50	66.50	66.50	14,669
2022-07-25	63.50	66.50	63.50	66.50	25,630
2022-07-22	63.50	63.50	63.50	63.50	21,663
2022-07-21	63.00	63.50	63.00	63.50	117,568
2022-07-20	63.50	63.50	63.00	63.00	17,319
2022-07-19	63.50	63.50	63.50	63.50	6,100
2022-07-18	63.50	63.50	63.50	63.50	24,244
2022-07-15	63.50	63.50	63.50	63.50	0
2022-07-14	63.50	63.50	63.50	63.50	14,080
2022-07-13	63.50	63.50	63.50	63.50	816
2022-07-12	63.50	63.50	63.50	63.50	0
2022-07-11	63.50	63.50	63.50	63.50	74,015
2022-07-08	64.00	64.00	64.00	64.00	15
2022-07-07	64.00	64.00	64.00	64.00	11,917
2022-07-06	64.00	64.00	64.00	64.00	58,757
2022-07-05	64.00	64.00	64.00	64.00	156,833
2022-07-04	64.00	64.00	64.00	64.00	48,670
2022-07-01	65.50	65.50	63.50	63.50	161,714
2022-06-30	61.50	65.50	60.50	65.50	51,227
2022-06-29	58.50	61.50	58.50	61.50	302,684
2022-06-28	59.50	61.00	61.00	61.00	28,255
2022-06-27	59.50	59.50	59.50	59.50	65,589
2022-06-24	59.50	59.50	59.50	59.50	22,091
2022-06-23	60.00	60.00	59.50	59.50	135,079
2022-06-22	61.50	61.50	60.00	60.00	21,288
2022-06-21	61.50	61.50	61.50	61.50	19,680
2022-06-20	61.50	61.50	61.50	61.50	16
2022-06-17	61.50	61.50	61.50	61.50	2,500
2022-06-16	61.50	61.50	61.50	61.50	9,778
2022-06-15	61.50	60.00	60.00	61.50	77,934
2022-06-14	61.50	61.50	61.50	61.50	44,972
2022-06-13	61.50	61.50	61.50	61.50	253,846
2022-06-10	61.50	61.50	61.50	61.50	13,950
2022-06-09	61.50	61.50	61.50	61.50	17,848
2022-06-08	62.00	62.00	61.50	61.50	48,800
2022-06-07	62.00	62.00	62.00	62.00	19,095
2022-06-06	62.00	62.00	62.00	62.00	5,120
2022-06-03	62.00	62.00	62.00	62.00	0
2022-06-02	62.00	62.00	62.00	62.00	0
2022-06-01	60.50	62.50	60.50	62.00	127,999
2022-05-31	63.00	63.00	60.50	60.50	434,317
2022-05-30	63.00	63.00	63.00	63.00	42,616
2022-05-27	63.00	63.00	63.00	63.00	15
2022-05-26	63.00	63.00	63.00	63.00	20,425
2022-05-25	64.00	64.00	63.00	63.00	190,634
2022-05-24	64.00	64.00	64.00	64.00	23,578
2022-05-23	64.00	64.00	64.00	64.00	0
2022-05-20	64.00	64.00	63.00	64.00	43,006
2022-05-19	64.00	64.00	64.00	64.00	1,773
2022-05-18	64.00	64.00	64.00	64.00	59,197
2022-05-17	64.00	64.00	64.00	64.00	24,858
2022-05-16	64.00	64.00	64.00	64.00	27,676
2022-05-13	64.00	64.00	64.00	64.00	8,876
2022-05-12	64.00	64.00	64.00	64.00	59
2022-05-11	64.00	64.00	64.00	64.00	79,226
2022-05-10	65.00	65.00	64.00	64.00	12,602
2022-05-09	66.00	66.00	64.50	64.50	53,476
2022-05-06	66.00	66.00	66.00	66.00	5,902
2022-05-05	66.00	66.00	66.00	66.00	71,364
2022-05-04	68.50	68.50	63.50	66.00	80,362
2022-05-03	68.50	68.50	68.50	68.50	1,827
2022-05-02	68.50	68.50	68.50	68.50	0
2022-04-29	71.00	71.00	68.50	68.50	46,029
2022-04-28	70.40	71.50	70.40	71.00	71,850
2022-04-27	72.00	72.00	72.00	72.50	8,601
2022-04-26	72.50	72.50	72.50	72.50	8,721
2022-04-25	72.50	72.50	72.50	72.50	12,738
2022-04-22	72.50	72.50	72.50	72.50	107,785
2022-04-21	72.50	72.50	70.00	72.50	18,741
2022-04-20	72.50	72.50	72.50	72.50	0
2022-04-19	72.50	72.50	72.50	72.50	80,939
2022-04-18	72.50	72.50	72.50	72.50	0
2022-04-15	72.50	72.50	72.50	72.50	0
2022-04-14	72.50	72.50	70.00	72.50	55,700
2022-04-13	72.50	72.20	72.20	72.50	102,789
2022-04-12	71.50	72.50	71.50	72.50	150,046
2022-04-11	71.50	71.50	71.50	71.50	8,406
2022-04-08	71.50	71.50	70.00	71.50	40,251
2022-04-07	71.50	71.50	70.00	71.50	158,829
2022-04-06	71.50	71.50	71.50	71.50	55,851
2022-04-05	71.50	71.50	71.50	71.50	75,817
2022-04-04	72.50	72.50	71.50	71.50	68,305
2022-04-01	72.50	72.50	72.00	72.50	45,535
2022-03-31	72.50	72.50	72.50	72.50	3,927
2022-03-30	72.50	72.50	72.50	72.50	5,941
2022-03-29	72.50	72.50	72.50	72.50	8,484
2022-03-28	72.50	72.50	72.50	72.50	7,910
2022-03-25	71.50	72.50	70.00	72.50	27,009
2022-03-24	71.50	71.50	71.50	71.50	33,090
2022-03-23	71.50	71.50	71.50	71.50	22,202
2022-03-22	72.00	72.00	71.50	71.50	26,015
2022-03-21	72.00	72.00	72.00	72.00	2,774
2022-03-18	72.00	71.00	71.00	71.00	17,404
2022-03-17	72.00	72.00	72.00	72.00	0
2022-03-16	72.00	72.00	72.00	72.00	25,300
2022-03-15	74.00	74.00	74.00	72.00	29,617
2022-03-14	71.00	73.00	71.00	72.00	22,156
2022-03-11	66.75	71.00	66.75	71.00	104,905
2022-03-10	65.00	66.50	65.00	66.50	25,539
2022-03-09	61.50	65.00	61.50	65.00	195,881
2022-03-08	65.00	65.00	61.50	61.50	148,166
2022-03-07	68.00	66.00	65.00	66.00	37,352
2022-03-04	75.25	75.25	67.00	68.00	76,278
2022-03-03	75.25	74.50	74.50	74.50	11,107
2022-03-02	75.25	75.25	75.25	75.25	26,140
2022-03-01	75.50	74.00	74.00	75.25	48,418
2022-02-28	75.00	75.50	75.50	75.50	40,622
2022-02-25	75.00	75.00	75.00	75.00	15,947
2022-02-24	75.00	75.00	75.00	75.00	60,181
2022-02-23	76.00	76.00	76.00	76.00	5,830
2022-02-22	76.00	76.00	76.00	76.00	5,241
2022-02-21	76.00	76.00	76.00	76.00	6,983
2022-02-18	76.00	76.00	76.00	76.00	17,312
2022-02-17	76.00	76.00	76.00	76.00	66,376
2022-02-16	76.00	76.00	76.00	76.00	30,372
2022-02-15	75.50	76.00	75.50	76.00	6,680
2022-02-14	75.00	79.00	79.00	75.50	41,575
2022-02-11	72.75	75.00	72.75	75.00	53,431
2022-02-10	73.25	73.25	72.75	72.75	3,900
2022-02-09	73.25	73.25	73.25	73.25	41,375
2022-02-08	73.25	73.25	73.25	73.25	5,952
2022-02-07	73.25	73.25	71.50	73.25	53,801
2022-02-04	75.00	75.00	73.25	73.25	9,529
2022-02-03	75.50	75.50	75.00	75.00	17,056
2022-02-02	74.50	76.00	72.00	75.50	49,787
2022-02-01	74.00	74.50	74.00	74.50	17,925
2022-01-31	74.00	74.00	74.00	74.00	95,939
2022-01-28	72.00	74.00	72.00	74.00	46,205
2022-01-27	71.00	73.00	71.50	72.00	47,883
2022-01-26	70.50	71.00	70.50	71.00	40,915
2022-01-25	73.00	73.00	70.50	70.50	72,626
2022-01-24	76.50	76.50	73.00	73.00	54,422
2022-01-21	76.50	76.50	76.50	76.50	39,848
2022-01-20	76.50	76.50	76.50	76.50	26,918
2022-01-19	76.50	76.50	76.50	76.50	41,569
2022-01-18	76.50	76.50	76.50	76.50	127,242
2022-01-17	76.50	76.50	76.50	76.50	17,000
2022-01-14	76.50	76.50	76.50	76.50	20,568
2022-01-13	76.50	76.50	76.50	76.50	62,557
2022-01-12	76.50	76.50	76.50	76.50	58,444
2022-01-11	76.50	76.50	76.50	76.50	70,966
2022-01-10	76.50	76.50	76.50	76.50	41,361
2022-01-07	76.50	76.50	76.50	76.50	36,679
2022-01-06	76.50	76.50	76.50	76.50	101,364
2022-01-05	76.50	76.50	76.50	76.50	46,610
2022-01-04	75.00	76.50	76.50	76.50	110,770
2022-01-03	75.00	75.00	75.00	75.00	0
2021-12-31	73.50	75.00	73.00	75.00	63,478
2021-12-30	78.00	75.00	75.00	75.00	72,184
2021-12-29	80.00	80.00	78.00	78.00	76,923
2021-12-28	78.50	78.50	78.50	78.50	0
2021-12-27	78.50	78.50	78.50	78.50	0
2021-12-24	79.75	79.75	78.50	78.50	33,300
2021-12-23	79.75	79.75	79.75	79.75	34,192
2021-12-22	79.75	79.75	79.75	79.75	4,715
2021-12-21	79.75	79.75	79.75	79.75	13,083
2021-12-20	79.75	79.75	79.75	79.75	36,215
2021-12-17	79.75	79.75	79.75	79.75	69,333
2021-12-16	79.75	79.75	79.75	79.75	177
2021-12-15	79.75	79.00	79.00	79.75	2,200
2021-12-14	79.75	79.75	79.75	79.75	22,204
2021-12-13	79.75	79.75	79.75	79.75	41,578
2021-12-10	79.75	79.75	79.75	79.75	27,010
2021-12-09	79.75	79.75	79.75	79.75	2,497
2021-12-08	79.75	79.75	79.75	79.75	31,279
2021-12-07	79.75	79.75	79.75	79.75	5,000
2021-12-06	79.75	79.75	79.75	79.75	29,613
2021-12-03	79.75	79.75	79.75	79.75	7,300
2021-12-02	79.75	79.75	79.75	79.75	1,766
2021-12-01	79.75	79.75	79.75	79.75	25,093
2021-11-30	79.75	79.75	79.75	79.75	23,194
2021-11-29	79.75	79.75	79.75	79.75	40,298
2021-11-26	79.75	79.75	79.75	79.75	20,491
2021-11-25	80.00	80.00	79.75	79.75	12,699
2021-11-24	80.00	80.00	80.00	80.00	4,000
2021-11-23	80.00	80.00	80.00	80.00	11,604
2021-11-22	80.00	80.00	79.50	80.00	42,711
2021-11-19	80.00	80.00	80.00	80.00	18,818
2021-11-18	80.00	80.00	80.00	80.00	4,583
2021-11-17	80.00	80.00	80.00	80.00	14,534
2021-11-16	80.25	80.25	80.00	80.00	44,708
2021-11-15	80.50	80.50	80.25	80.25	37,284
2021-11-12	80.50	80.50	80.50	80.50	58,571
2021-11-11	80.50	80.50	80.50	80.50	45,046
2021-11-10	80.50	80.50	80.50	80.50	50,465
2021-11-09	80.50	80.50	80.50	80.50	74,336
2021-11-08	80.50	80.50	80.50	80.50	108,557
2021-11-05	80.50	83.00	80.50	80.50	404,998
2021-11-04	80.50	80.50	80.50	80.50	252,357
2021-11-03	83.00	83.00	80.50	80.50	101,458
2021-11-02	83.00	83.00	83.00	83.00	27,502
2021-11-01	84.00	84.00	84.00	84.00	77,933
2021-10-29	84.50	84.50	84.00	84.00	37,801
2021-10-28	84.00	84.00	84.00	84.00	54,863
2021-10-27	84.00	80.00	80.00	80.00	50,871
2021-10-26	84.00	84.00	84.00	84.00	152,925
2021-10-25	84.00	84.00	84.00	84.00	75,039
2021-10-22	84.00	84.00	84.00	84.00	53,828
2021-10-21	84.00	84.00	84.00	84.00	9,245
2021-10-20	84.00	84.00	84.00	84.00	79,454
2021-10-19	84.00	84.00	84.00	84.00	33,773
2021-10-18	84.50	84.50	83.00	84.00	62,205
2021-10-15	84.00	84.00	84.00	84.00	37,863
2021-10-14	84.00	83.00	83.00	83.00	35,533
2021-10-13	84.50	84.50	84.00	84.00	28,289
2021-10-12	84.50	84.50	84.50	84.50	31,656
2021-10-11	85.00	85.00	84.50	84.50	59,464
2021-10-08	85.00	85.00	85.00	85.00	57,804
2021-10-07	85.00	85.00	85.00	85.00	39,975
2021-10-06	84.50	85.00	83.00	84.50	25,818
2021-10-05	84.50	84.50	84.50	84.50	92,992
2021-10-04	84.00	84.00	84.00	84.00	21,710
2021-10-01	84.00	84.00	84.00	84.00	30,547
2021-09-30	84.00	84.00	84.00	84.00	27,980
2021-09-29	84.00	84.00	84.00	84.00	63,012
2021-09-28	83.50	86.00	82.00	84.00	60,995
2021-09-27	84.00	84.00	84.00	84.00	51,431
2021-09-24	84.00	84.00	84.00	84.00	41,673
2021-09-23	84.00	84.00	84.00	84.00	68,906
2021-09-22	84.00	84.00	84.00	84.00	31,777
2021-09-21	84.00	84.00	82.00	84.00	29,127
2021-09-20	84.00	84.00	84.00	84.00	72,925
2021-09-17	84.00	84.00	84.00	84.00	19,960
2021-09-16	84.00	84.00	84.00	84.00	27,144
2021-09-15	82.00	82.00	82.00	84.00	73,411
2021-09-14	84.00	82.00	82.00	84.00	45,472
2021-09-13	84.00	82.00	82.00	84.00	110,444
2021-09-10	84.00	84.00	84.00	84.00	4,051
2021-09-09	84.00	84.00	84.00	84.00	64,318
2021-09-08	84.00	84.00	84.00	84.00	12,399
2021-09-07	84.00	84.00	84.00	84.00	935
2021-09-06	84.50	84.50	84.00	84.00	92,983
2021-09-03	84.50	84.50	84.50	84.50	16,353
2021-09-02	84.50	84.50	84.50	84.50	40,069
2021-09-01	84.50	84.50	84.50	84.50	45,590
2021-08-31	84.50	84.50	84.50	84.50	3,200
2021-08-30	84.50	84.50	84.50	84.50	0
2021-08-27	84.50	84.50	84.50	84.50	27,407
2021-08-26	84.50	84.50	84.50	84.50	28,500
2021-08-25	84.50	84.50	84.50	84.50	45,952
2021-08-24	84.50	84.50	84.50	84.50	20,706
2021-08-23	84.50	84.50	84.50	84.50	51,000
2021-08-20	84.50	84.50	84.50	84.50	9,101
2021-08-19	84.50	84.50	84.50	84.50	41,892
2021-08-18	84.50	84.50	82.00	84.50	62,144
2021-08-17	84.50	84.50	84.50	84.50	33,625
2021-08-16	84.50	84.50	84.50	84.50	54,219
2021-08-13	84.50	84.50	84.50	84.50	8,785
2021-08-12	84.00	85.00	85.00	85.00	63,431
2021-08-11	83.50	84.00	83.50	84.00	48,166
2021-08-10	84.00	84.00	83.50	83.50	35,809
2021-08-09	84.00	84.00	81.50	84.00	61,992
2021-08-06	84.00	84.00	84.00	84.00	19,823
2021-08-05	84.00	84.00	84.00	84.00	26,414
2021-08-04	83.50	84.00	81.00	84.00	44,202
2021-08-03	80.00	83.50	80.00	83.50	54,717
2021-08-02	80.25	80.00	78.00	80.00	49,200
2021-07-30	80.00	80.00	80.00	80.00	22,433
2021-07-29	79.75	80.00	79.75	80.00	34,734
2021-07-28	79.75	79.75	79.75	79.75	20,045
2021-07-27	79.75	79.75	79.75	79.75	26,778
2021-07-26	80.00	78.00	78.00	78.00	74,157
2021-07-23	80.00	81.00	79.50	80.00	106,047
2021-07-22	82.50	82.50	80.50	80.50	97,684
2021-07-21	82.50	82.50	82.50	82.50	9,727
2021-07-20	82.50	81.00	81.00	81.00	71,891
2021-07-19	83.00	81.00	81.00	81.00	52,700
2021-07-16	84.50	84.50	83.00	83.00	59,461
2021-07-15	85.50	85.50	85.00	85.00	27,063
2021-07-14	85.50	85.50	85.50	85.50	7,306
2021-07-13	85.50	84.00	84.00	84.00	59,848
2021-07-12	85.00	83.00	83.00	85.50	86,337
2021-07-09	87.00	87.00	83.50	85.00	69,490
2021-07-08	88.00	89.50	87.00	87.00	101,165
2021-07-07	93.50	90.00	90.00	90.00	145,462
2021-07-06	94.50	94.50	93.50	93.50	90,488
2021-07-05	94.50	94.50	94.50	94.50	38,878
2021-07-02	94.50	94.50	94.50	94.50	39,836
2021-07-01	94.50	94.50	94.50	94.50	35,507
2021-06-30	95.50	95.50	94.50	94.50	40,456
2021-06-29	96.00	96.00	95.50	95.50	24,025
2021-06-28	96.00	96.00	96.00	96.00	31,708
2021-06-25	96.00	96.00	96.00	96.00	69,272
2021-06-24	96.25	96.25	96.00	96.00	16,921
2021-06-23	96.50	96.50	96.25	96.25	32,479
2021-06-22	96.75	96.75	96.50	96.50	75,017
2021-06-21	97.75	95.00	95.00	95.00	106,568
2021-06-18	97.75	97.75	97.75	97.75	32,098
2021-06-17	97.75	97.75	97.75	97.75	48,845
2021-06-16	98.00	98.00	98.00	98.00	75,198
2021-06-15	98.00	98.00	98.00	98.00	89,011
2021-06-14	98.00	99.50	99.50	98.00	74,218
2021-06-11	98.00	98.00	98.00	98.00	30,954
2021-06-10	98.00	98.00	98.00	98.00	40,617
2021-06-09	98.00	98.00	98.00	98.00	52,229
2021-06-08	98.00	98.00	98.00	98.00	36,268
2021-06-07	98.00	98.00	98.00	98.00	52,544
2021-06-04	98.00	98.00	98.00	98.00	46,571
2021-06-03	98.00	98.00	98.00	98.00	64,477
2021-06-02	98.00	98.00	98.00	98.00	51,098
2021-06-01	98.00	99.00	99.00	98.00	58,822
2021-05-28	98.00	98.00	98.00	98.00	47,895
2021-05-27	98.00	98.00	98.00	98.00	42,923
2021-05-26	98.00	98.00	98.00	98.00	41,169
2021-05-25	98.00	96.50	96.50	96.50	74,772
2021-05-24	98.00	98.00	98.00	98.00	102,749
2021-05-21	98.00	98.00	98.00	98.00	43,810
2021-05-20	98.25	98.25	98.00	98.00	68,830
2021-05-19	98.50	100.00	100.00	100.00	112,185
2021-05-18	98.50	100.00	100.00	100.00	86,946
2021-05-17	93.50	98.00	97.00	98.00	241,722
2021-05-14	93.50	93.50	93.50	93.50	54,240
2021-05-13	93.50	93.50	93.50	93.50	37,322
2021-05-12	93.50	93.50	93.50	93.50	151,597
2021-05-11	93.50	93.50	93.50	93.50	90,144
2021-05-10	91.50	93.50	91.50	93.50	193,350
2021-05-07	90.50	91.50	90.50	91.50	52,879
2021-05-06	90.50	90.50	90.50	90.50	130,632
2021-05-05	90.50	90.50	89.00	90.50	26,738
2021-05-04	90.50	90.50	89.00	90.50	106,753
2021-04-30	90.50	90.50	90.50	90.50	141,813
2021-04-29	90.50	90.50	90.50	90.50	168,782
2021-04-28	90.50	90.50	90.50	90.50	73,847
2021-04-27	90.50	89.00	89.00	90.50	81,507
2021-04-26	90.50	90.50	90.50	90.50	66,257
2021-04-23	90.50	90.50	90.50	90.50	78,677
2021-04-22	90.50	90.50	90.50	90.50	91,990
2021-04-21	89.50	90.50	89.50	90.50	62,451
2021-04-20	89.50	89.50	89.50	89.50	76,584
2021-04-19	88.50	88.50	88.50	88.50	69,075
2021-04-16	88.50	88.50	88.50	88.50	55,665
2021-04-15	88.50	88.50	88.50	88.50	165,001
2021-04-14	88.50	88.50	88.50	88.50	58,094
2021-04-13	88.50	88.50	88.50	88.50	96,612
2021-04-12	88.00	88.50	88.00	88.50	142,365
2021-04-09	88.00	88.00	88.00	88.00	73,056
2021-04-08	88.00	91.00	90.00	90.00	95,590
2021-04-07	88.00	88.00	88.00	88.00	48,068
2021-04-06	88.00	88.00	88.00	88.00	184,021
2021-04-01	86.50	86.50	86.50	86.50	86,569
2021-03-31	86.50	86.50	86.50	86.50	63,136
2021-03-30	86.50	86.50	86.50	86.50	138,983
2021-03-29	87.00	87.50	87.00	87.00	116,340
2021-03-26	86.00	87.00	86.00	87.00	124,165
2021-03-25	86.00	86.00	85.00	86.00	41,675
2021-03-24	86.00	86.00	86.00	86.00	26,234
2021-03-23	86.00	86.00	86.00	86.00	76,721
2021-03-22	86.00	86.00	86.00	86.00	82,451
2021-03-19	86.00	86.00	86.00	86.00	63,076
2021-03-18	86.00	86.00	86.00	86.00	49,936
2021-03-17	86.00	85.00	85.00	85.00	22,763
2021-03-16	86.00	86.00	86.00	86.00	49,852
2021-03-15	84.50	86.00	84.50	86.00	349,439
2021-03-12	84.50	84.50	84.50	84.50	54,226
2021-03-11	84.50	86.00	86.00	86.00	139,387
2021-03-10	83.50	85.00	84.00	84.50	155,650
2021-03-09	82.50	83.50	82.50	83.50	106,089
2021-03-08	82.50	81.00	81.00	82.50	97,464
2021-03-05	83.00	83.00	82.50	82.50	143,557
2021-03-04	83.00	83.00	83.00	83.00	74,412
2021-03-03	82.50	84.00	84.00	84.00	91,495
2021-03-02	82.50	83.00	82.50	83.00	91,297
2021-03-01	82.00	84.00	82.50	82.50	315,600
2021-02-26	80.00	84.00	84.00	84.00	523,744
2021-02-25	79.50	79.50	79.50	79.50	38,226
2021-02-24	79.00	79.50	79.00	79.50	0
2021-02-23	79.00	79.00	79.00	79.00	262,564
2021-02-22	79.00	79.50	79.50	79.00	45,545
2021-02-19	79.00	79.00	79.00	79.00	35,853
2021-02-18	79.00	79.00	77.00	79.00	52,275
2021-02-17	79.00	79.00	79.00	79.00	51,903
2021-02-16	79.00	79.00	79.00	79.00	71,434
2021-02-15	79.00	79.00	79.00	79.00	116,065
2021-02-12	79.00	79.00	79.00	79.00	76,557
2021-02-11	79.00	79.00	79.00	79.00	28,743
2021-02-10	79.00	79.00	79.00	79.00	23,811
2021-02-09	80.00	80.50	80.00	80.50	71,298
2021-02-08	80.50	80.50	80.50	80.50	59,305
2021-02-05	81.00	80.50	80.00	80.50	46,852
2021-02-04	81.00	81.00	81.00	81.00	47,068
2021-02-03	81.00	81.00	81.00	81.00	49,327
2021-02-02	81.50	81.50	81.50	81.50	111,031
2021-02-01	81.50	81.50	81.50	81.50	53,618
2021-01-29	82.00	82.00	81.50	81.50	61,393
2021-01-28	82.00	82.00	82.00	82.00	18,824
2021-01-27	82.00	82.00	82.00	82.00	23,141
2021-01-26	82.00	82.00	82.00	82.00	43,030
2021-01-25	82.00	82.00	82.00	82.00	61,129
2021-01-22	82.00	82.00	82.00	82.00	22,332
2021-01-21	82.00	82.00	82.00	82.00	61,345
2021-01-20	82.00	82.00	82.00	82.00	72,423
2021-01-19	82.00	82.00	82.00	82.00	48,842
2021-01-18	82.25	80.00	80.00	82.25	120,764
2021-01-15	82.25	82.25	82.25	82.25	56,896
2021-01-14	81.00	84.00	77.00	82.25	332,625
2021-01-13	75.50	75.50	74.50	74.50	6,532
2021-01-12	76.00	76.50	76.00	76.00	32,655
2021-01-11	76.00	78.50	78.50	76.00	29,588
2021-01-08	74.25	74.50	74.25	74.50	64,502
2021-01-07	73.00	74.25	73.00	74.25	70,781
2021-01-06	73.00	73.00	73.00	73.00	81,473
2021-01-05	73.00	73.00	73.00	73.00	36,766
2021-01-04	73.00	73.00	73.00	73.00	66,028
2020-12-31	73.50	76.00	74.00	74.00	46,908
2020-12-30	72.50	76.00	76.00	76.00	84,899
2020-12-29	71.75	72.50	71.75	72.50	27,058
2020-12-24	71.75	71.75	71.75	71.75	30,352
2020-12-23	71.25	71.75	71.25	71.75	19,534
2020-12-22	71.25	71.25	71.25	71.25	142,821
2020-12-21	71.25	71.25	71.25	71.25	17,757
2020-12-18	71.25	71.25	71.25	71.25	55,362
2020-12-17	71.75	71.75	71.25	71.25	3,172
2020-12-16	70.75	71.75	70.75	71.75	117,232
2020-12-15	74.50	74.50	70.00	70.75	17,405
2020-12-14	70.75	70.75	70.75	70.75	21,338
2020-12-11	71.00	71.00	71.00	70.75	71,699
2020-12-10	70.25	72.00	72.00	72.00	67,633
2020-12-09	70.25	70.25	70.25	70.25	52,034
2020-12-08	70.25	70.25	70.25	70.25	93,844
2020-12-07	70.25	70.25	70.25	70.25	73,098
2020-12-04	70.00	71.00	71.00	70.25	50,111
2020-12-03	69.00	72.00	72.00	72.00	72,146
2020-12-02	68.50	71.00	71.00	71.00	76,176
2020-12-01	68.00	68.00	68.00	68.00	27,306
2020-11-30	65.00	69.00	65.00	69.00	137,687
2020-11-27	68.50	67.50	67.50	68.50	37,276
2020-11-26	68.50	68.50	68.50	68.50	39,395
2020-11-25	69.00	67.00	67.00	68.50	102,991
2020-11-24	67.00	69.00	66.00	67.00	297,563
2020-11-23	67.00	68.00	68.00	68.00	27,484
2020-11-20	66.75	67.00	66.75	67.00	78,525
2020-11-19	66.25	66.75	66.25	66.75	30,200
2020-11-18	66.25	66.00	66.00	66.00	73,585
2020-11-17	66.25	66.25	66.25	66.25	29,135
2020-11-16	65.75	66.25	65.75	66.25	32,701
2020-11-13	64.25	65.75	63.50	65.75	0
2020-11-12	64.25	64.25	64.25	64.25	11,152
2020-11-11	62.00	64.25	62.00	64.25	35,767
2020-11-10	62.00	62.00	62.00	62.00	51,644
2020-11-09	61.50	62.00	61.50	62.00	40,341
2020-11-06	60.75	61.25	60.75	61.25	61,547
2020-11-05	61.00	61.00	61.00	61.00	20,814
2020-11-04	61.00	61.00	61.00	61.00	3,645
2020-11-03	61.00	61.00	61.00	61.00	12,703
2020-11-02	62.00	62.00	61.00	61.00	19,934
2020-10-30	62.25	62.25	62.25	62.25	19,834
2020-10-29	62.25	62.25	62.25	62.25	13,594
2020-10-28	62.25	62.25	62.25	62.25	450
2020-10-27	65.00	60.00	60.00	60.00	76,142
2020-10-26	65.00	65.00	65.00	65.00	18,307
2020-10-23	65.00	65.00	65.00	65.00	2,267
2020-10-22	65.00	65.00	65.00	65.00	0
2020-10-21	65.00	64.50	64.50	65.00	6,223
2020-10-20	66.00	66.00	65.00	65.00	63,697
2020-10-16	66.00	66.00	66.00	66.00	2,500
2020-10-15	66.00	66.00	66.00	66.00	16,513
2020-10-14	66.25	66.25	66.00	66.00	13,864
2020-10-13	65.50	65.50	65.50	66.25	43,324
2020-10-12	66.25	66.25	64.00	66.25	42,751
2020-10-09	66.25	66.25	66.25	66.25	27,394
2020-10-08	66.25	66.25	66.25	66.25	6,619
2020-10-07	66.25	66.25	64.00	66.25	0
2020-10-06	66.25	66.25	66.25	66.25	668
2020-10-05	66.25	66.25	66.25	66.25	54,860
2020-10-02	66.25	66.25	66.25	66.25	1,083
2020-10-01	66.25	66.25	66.25	66.25	50,000
2020-09-30	66.25	66.25	66.25	66.25	2,645
2020-09-29	66.25	66.25	66.25	66.25	3,000
2020-09-28	66.25	66.25	64.00	66.25	3,792
2020-09-25	66.25	66.25	66.25	66.25	2,981
2020-09-24	66.25	66.25	64.00	66.25	9,608
2020-09-23	66.25	66.25	66.25	66.25	7,450
2020-09-22	67.25	67.25	66.00	67.25	4,429
2020-09-21	67.25	67.00	67.00	67.25	58,031
2020-09-18	67.25	67.25	67.25	67.25	14,306
2020-09-17	66.75	67.00	66.75	67.00	13,525
2020-09-16	67.00	67.00	67.00	66.75	36,033
2020-09-15	66.75	66.75	66.75	66.75	2,000
2020-09-14	65.50	65.50	65.50	66.25	68,999
2020-09-11	66.25	66.25	66.25	66.25	0
2020-09-10	65.50	65.50	65.50	66.25	19,027
2020-09-09	66.25	65.50	65.50	66.25	52,365
2020-09-08	66.25	65.00	65.00	66.25	16,206
2020-09-07	66.25	65.50	65.50	66.25	27,898
2020-09-04	66.25	66.25	66.25	66.25	438
2020-09-03	66.75	66.25	65.00	66.25	86,463
2020-09-02	66.00	66.00	65.00	66.25	57,053
2020-09-01	66.25	66.25	66.25	66.25	31,470
2020-08-28	66.00	66.25	66.00	66.25	23,510
2020-08-27	66.00	66.00	66.00	66.00	0
2020-08-26	66.00	66.00	66.00	66.00	31,993
2020-08-25	66.00	66.00	66.00	66.00	200
2020-08-24	66.00	66.00	66.00	66.00	69,759
2020-08-21	66.00	66.00	66.00	66.00	0
2020-08-20	66.00	66.00	66.00	66.00	8,168
2020-08-19	66.00	66.00	66.00	66.00	6,000
2020-08-18	66.00	66.00	66.00	66.00	2,018
2020-08-17	65.75	66.00	65.75	66.00	33,962
2020-08-14	65.75	65.00	65.00	65.75	107,037
2020-08-13	66.00	66.00	65.75	65.75	39,364
2020-08-12	66.00	66.00	66.00	66.00	13,397
2020-08-11	66.00	66.00	66.00	66.00	33,003
2020-08-10	65.75	66.00	65.75	66.00	23,839
2020-08-07	65.75	65.75	65.75	65.75	63,863
2020-08-06	65.25	66.25	65.25	65.75	64,287
2020-08-05	64.00	65.25	64.00	65.25	30,677
2020-08-04	64.50	65.00	64.00	64.00	78,992
2020-08-03	62.00	64.50	62.00	64.50	64,180
2020-07-31	60.50	62.00	60.50	62.00	93,644
2020-07-30	60.50	60.50	58.00	60.50	10,000
2020-07-29	60.50	60.50	60.50	60.50	11,526
2020-07-28	59.50	60.50	59.50	60.50	15,630
2020-07-27	59.50	59.50	59.50	59.50	16,596
2020-07-24	59.50	59.50	59.50	59.50	0
2020-07-23	60.50	60.50	60.50	60.50	64,900
2020-07-22	60.50	60.50	60.50	60.50	0
2020-07-21	60.50	60.50	60.50	60.50	10,000
2020-07-20	60.50	60.50	58.00	60.50	18,334
2020-07-17	60.50	60.50	60.50	60.50	90,482
2020-07-16	60.50	60.50	60.50	60.50	13,952
2020-07-15	60.50	62.00	62.00	60.50	67,041
2020-07-14	60.50	60.50	60.50	60.50	64,216
2020-07-13	60.00	60.50	60.00	60.50	51,880
2020-07-10	60.00	60.00	60.00	60.00	74,235
2020-07-09	57.50	60.00	57.50	60.00	16,515
2020-07-08	55.50	57.50	57.00	57.50	83,771
2020-07-07	55.50	55.00	55.00	55.50	31,539
2020-07-06	55.50	55.50	55.50	55.50	3,776
2020-07-03	55.50	55.50	52.00	55.50	3,439
2020-07-02	55.50	55.00	55.00	55.50	10,756
2020-07-01	55.00	55.00	55.00	55.50	13,806
2020-06-30	55.50	55.00	55.00	55.50	45,500
2020-06-29	55.50	55.50	55.50	55.50	10,273
2020-06-26	55.50	55.00	55.00	55.50	10,000
2020-06-25	55.50	55.00	55.00	55.50	10,862
2020-06-24	55.50	55.00	55.00	55.50	26,000
2020-06-23	55.50	55.00	55.00	55.50	10,000
2020-06-22	55.00	55.00	55.00	55.50	62,978
2020-06-19	54.50	55.00	54.50	55.00	11,500
2020-06-18	54.50	55.00	54.50	54.50	30,000
2020-06-17	54.50	55.00	55.00	54.50	68,708
2020-06-16	54.50	54.50	54.50	54.50	6,866
2020-06-15	54.50	55.00	55.00	54.50	23,018
2020-06-12	54.50	54.50	54.50	54.50	8,434
2020-06-11	54.50	55.00	55.00	54.50	60,001
2020-06-10	54.50	55.00	55.00	54.50	14,376
2020-06-09	54.50	54.50	54.50	54.50	5,189
2020-06-08	54.50	55.00	55.00	54.50	46,300
2020-06-05	54.50	55.00	55.00	54.50	10,000
2020-06-04	54.50	55.00	55.00	54.50	131,082
2020-06-03	54.50	54.50	54.50	54.50	4,680
2020-06-02	54.50	54.50	54.50	54.50	22,357
2020-05-29	54.50	54.50	54.50	54.50	8,764
2020-05-28	54.50	54.50	54.50	54.50	25,524
2020-05-27	54.50	55.00	55.00	54.50	10,000
2020-05-26	54.50	55.00	55.00	54.50	31,106
2020-05-22	54.50	54.50	51.00	54.50	163
2020-05-21	54.50	53.50	53.50	54.50	5,244
2020-05-20	54.50	54.50	54.50	54.50	1,000
2020-05-19	54.50	54.50	54.50	54.50	59,186
2020-05-18	54.50	54.50	54.50	54.50	14,229
2020-05-15	54.50	54.50	54.50	54.50	34,414
2020-05-14	54.50	57.00	57.00	54.50	48,391
2020-05-13	54.50	54.50	51.00	54.50	8,275
2020-05-12	54.50	54.50	54.50	54.50	18,638
2020-05-11	55.00	57.00	57.00	54.50	26,434
2020-05-07	53.25	55.00	53.50	55.00	82,247
2020-05-06	50.60	53.25	50.60	53.25	45,881
2020-05-05	49.25	50.60	49.25	50.60	37,672
2020-05-04	49.25	49.25	49.25	49.25	2,926
2020-05-01	49.25	49.25	49.25	49.25	26,084
2020-04-30	49.25	49.25	49.25	49.25	5,500
2020-04-29	49.25	49.25	49.25	49.25	3,700
2020-04-28	49.25	49.25	49.25	49.25	2,450
2020-04-27	49.25	49.25	49.25	49.25	11,268
2020-04-24	49.25	49.25	49.25	49.25	19,961
2020-04-23	48.50	49.00	46.40	49.00	42,434
2020-04-22	48.10	48.50	48.10	48.10	1,500
2020-04-21	47.45	48.10	47.45	48.10	4,500
2020-04-20	47.45	47.45	47.45	47.45	34,782
2020-04-17	47.45	47.45	47.45	47.45	1,876
2020-04-16	46.70	47.45	46.70	47.45	39,000
2020-04-15	46.70	46.70	46.70	46.70	19,195
2020-04-14	45.00	46.20	45.00	45.00	27,384
2020-04-09	44.80	45.00	44.80	45.00	51,263
2020-04-08	44.80	44.80	44.80	44.80	2,871
2020-04-07	45.10	45.10	44.80	45.10	38,720
2020-04-06	45.10	45.10	45.10	45.10	7,716
2020-04-03	45.10	45.10	45.10	45.10	1,884
2020-04-03	45.10	45.10	45.10	45.10	44,278
2020-04-02	45.10	45.10	45.10	45.10	6,799
2020-04-02	45.10	45.10	45.10	45.10	6,799
2020-04-01	45.10	45.10	45.10	45.10	66,596
2020-04-01	45.00	46.00	45.00	46.00	0
2020-03-31	45.00	47.80	47.80	45.00	24,833
2020-03-30	45.00	45.00	45.00	45.00	10,391
2020-03-27	45.00	45.00	45.00	45.00	17,215
2020-03-26	45.00	45.00	45.00	45.50	28,316
2020-03-25	45.50	45.50	45.50	45.50	9,314
2020-03-24	43.70	43.80	42.20	43.80	40,125
2020-03-23	43.70	43.80	42.20	45.10	5,405
2020-03-20	45.00	46.80	45.10	45.00	1,430
2020-03-19	45.00	45.80	45.80	45.00	17,179
2020-03-18	45.80	45.80	45.80	47.00	0
2020-03-17	48.25	48.25	48.25	48.25	23,547
2020-03-16	49.60	49.60	47.70	49.60	142,304
2020-03-13	48.20	48.70	48.20	48.20	2,028
2020-03-12	50.00	50.00	48.00	50.50	45,000
2020-03-11	50.50	50.50	50.50	50.50	648
2020-03-10	50.50	50.50	50.50	49.00	11,221
2020-03-09	49.00	49.00	49.00	50.50	3,750
2020-03-06	50.50	50.50	50.50	50.50	13,500
2020-03-05	50.50	50.50	50.50	50.50	15,435
2020-03-04	51.10	51.10	50.50	51.10	11,218
2020-03-03	51.10	51.10	51.10	51.10	9,583
2020-03-02	51.50	51.50	51.10	51.00	18,716
2020-02-28	54.50	54.50	51.00	55.50	27,351
2020-02-27	56.50	56.50	55.50	56.50	14,121
2020-02-26	56.50	56.50	56.50	56.50	0
2020-02-25	56.00	57.00	57.00	56.00	32,645
2020-02-24	59.00	59.00	56.00	59.00	47,748
2020-02-21	59.00	59.00	59.00	59.00	26,324
2020-02-20	59.00	59.00	59.00	59.00	8,313
2020-02-19	59.00	59.00	59.00	59.00	0
2020-02-18	59.00	59.00	59.00	59.00	0
2020-02-17	59.00	59.00	59.00	59.00	2,697
2020-02-14	59.00	59.50	59.50	59.00	31,415
2020-02-13	59.00	59.00	59.00	59.00	21,600
2020-02-12	59.00	59.00	59.00	59.00	5,375
2020-02-11	59.00	59.50	59.50	59.00	22,215
2020-02-10	59.00	59.50	59.50	59.00	32,555
2020-02-07	59.00	59.00	59.00	59.00	2,750
2020-02-06	59.00	59.00	59.00	59.00	4,571
2020-02-05	59.00	59.00	59.00	59.00	1,646
2020-02-04	59.00	59.00	59.00	59.00	37,944
2020-02-03	59.00	59.00	59.00	59.00	3,525
2020-01-31	59.00	59.00	59.00	59.00	22,000
2020-01-30	59.00	59.00	57.00	59.00	6,617
2020-01-29	59.00	59.00	59.00	59.00	8,333
2020-01-28	59.00	59.00	59.00	59.00	0
2020-01-27	59.00	59.00	59.00	59.00	17,451
2020-01-24	59.00	59.00	59.00	59.00	17,000
2020-01-23	59.00	59.00	59.00	59.00	959
2020-01-22	59.00	59.00	59.00	59.00	34,765
2020-01-21	59.00	59.00	59.00	59.00	0
2020-01-20	58.50	59.00	58.50	59.00	113,444
2020-01-17	57.75	58.50	57.75	58.50	71,431
2020-01-16	56.75	57.75	56.75	57.75	47,500
2020-01-15	56.00	56.75	56.00	56.75	11,261
2020-01-14	55.00	55.00	55.00	55.00	1,852
2020-01-13	55.00	55.00	55.00	55.00	0
2020-01-10	55.00	55.00	55.00	55.00	10,000
2020-01-09	54.75	54.75	54.75	54.75	0
2020-01-08	54.75	54.75	54.75	54.75	18,158
2020-01-07	54.75	54.75	54.75	54.75	23,366
2020-01-06	54.75	54.75	54.75	54.75	28,042
2020-01-03	54.75	54.75	54.75	54.75	59,795
2020-01-02	54.50	54.75	54.50	54.75	15,204
2019-12-31	54.50	54.50	54.50	54.50	0
2019-12-30	54.50	54.50	54.50	54.50	8,618
2019-12-27	54.50	54.50	54.50	54.50	30,874
2019-12-24	54.50	54.50	54.50	54.50	0
2019-12-23	54.50	54.50	54.50	54.50	28,638
2019-12-20	54.50	54.50	54.50	54.50	12,877
2019-12-19	54.50	55.50	55.50	54.50	11,908
2019-12-18	54.50	54.50	54.50	54.50	0
2019-12-17	55.00	55.00	54.50	54.50	10,166
2019-12-16	55.00	55.00	55.00	55.00	98,266
2019-12-13	55.00	55.00	55.00	55.00	2,652
2019-12-12	55.00	55.00	55.00	55.00	100,000
2019-12-11	55.00	55.00	55.00	55.00	0
2019-12-10	55.00	55.00	55.00	55.00	21,363
2019-12-09	56.00	56.00	55.00	55.00	10,000
2019-12-06	56.00	56.00	56.00	56.00	0
2019-12-05	56.00	56.00	56.00	56.00	1,757
2019-12-04	56.00	56.00	56.00	56.00	10,000
2019-12-03	56.25	56.25	56.00	56.00	21,812
2019-11-29	56.25	56.25	56.25	56.25	13,742
2019-11-28	56.00	56.25	56.00	56.25	0
2019-11-27	55.75	56.00	55.75	56.00	2,806
2019-11-26	55.50	55.75	55.50	55.75	0
2019-11-25	55.50	55.50	55.50	55.50	29,957
2019-11-22	55.50	55.50	55.50	55.50	9,782
2019-11-21	55.50	55.50	55.50	55.50	1,351
2019-11-20	55.50	55.50	54.00	55.50	266
2019-11-19	55.50	55.50	55.50	55.50	14,554
2019-11-18	55.00	55.50	55.00	55.50	17,662
2019-11-15	55.00	55.00	55.00	55.00	0
2019-11-14	56.00	56.00	56.00	55.00	40,520
2019-11-13	55.00	55.00	55.00	55.00	6,316
2019-11-12	55.00	55.50	55.50	55.00	31,658
2019-11-11	55.00	55.00	55.00	55.00	0
2019-11-08	55.00	55.00	55.00	55.00	0
2019-11-07	55.00	55.00	55.00	55.00	105,166
2019-11-06	54.50	55.00	54.50	55.00	3,975
2019-11-05	56.00	56.00	52.00	54.50	45,043
2019-11-04	55.00	55.50	55.50	56.00	125,603
2019-11-01	55.00	55.00	55.00	55.00	0
2019-10-31	55.00	55.00	55.00	55.00	46,322
2019-10-30	55.00	55.00	55.00	55.00	5,703
2019-10-29	54.50	55.00	54.50	54.50	29,283
2019-10-28	54.50	54.50	54.50	54.50	40,061
2019-10-25	54.00	54.50	54.00	54.50	17,322
2019-10-24	54.00	54.00	54.00	54.00	7,695
2019-10-23	54.00	54.00	53.00	54.00	0
2019-10-22	54.00	54.00	54.00	54.00	36,187
2019-10-21	54.00	54.00	54.00	54.00	11,473
2019-10-18	54.00	54.00	54.00	54.00	46,008
2019-10-17	54.00	54.00	54.00	54.00	31,966
2019-10-16	54.00	54.00	54.00	54.00	3,909
2019-10-15	54.00	54.00	54.00	54.00	0
2019-10-14	54.00	54.00	54.00	54.00	27,540
2019-10-11	54.00	54.00	54.00	54.00	2,736
2019-10-10	54.00	54.00	54.00	54.00	0
2019-10-09	54.00	54.00	54.00	54.00	72,754
2019-10-08	53.50	54.00	53.50	54.00	44,352
2019-10-07	53.50	53.50	53.50	53.50	14,767
2019-10-04	53.50	53.50	53.50	53.50	11,714
2019-10-03	53.50	53.50	53.50	53.50	17,140
2019-10-02	53.50	53.50	53.50	53.50	14,147
2019-10-01	53.50	53.50	53.50	53.50	37,805
2019-09-30	53.50	53.50	53.50	53.50	13,964
2019-09-27	53.50	53.50	53.50	53.50	99,501
2019-09-26	53.50	53.50	53.50	53.50	0
2019-09-25	53.50	53.50	53.50	53.50	14,668
2019-09-24	54.00	54.00	53.50	53.50	0
2019-09-23	54.00	54.00	54.00	54.00	0
2019-09-20	54.00	54.00	54.00	54.00	4,600
2019-09-19	54.00	54.00	54.00	54.00	950
2019-09-18	54.00	54.00	54.00	54.00	0
2019-09-17	54.00	54.00	54.00	54.00	0
2019-09-16	54.00	54.00	54.00	54.00	0
2019-09-13	54.00	54.00	54.00	54.00	0
2019-09-12	54.00	54.00	54.00	54.00	506
2019-09-11	54.00	54.00	54.00	54.00	2,000
2019-09-10	54.00	54.00	54.00	54.00	4,030
2019-09-09	54.00	54.00	54.00	54.00	0
2019-09-06	54.00	54.00	54.00	54.00	10,000
2019-09-05	54.00	54.00	54.00	54.00	25,000
2019-09-04	53.50	54.00	53.50	54.00	50,000
2019-09-03	53.50	53.50	53.50	53.50	0
2019-09-02	53.50	53.50	53.50	53.50	9,177
2019-08-30	53.50	53.50	53.50	53.50	0
2019-08-29	53.50	53.50	53.50	53.50	11,373
2019-08-28	53.50	53.50	52.00	53.50	9,217
2019-08-27	53.50	53.50	53.50	53.50	4,751
2019-08-23	53.50	53.50	53.50	53.50	4,914
2019-08-22	53.50	53.50	53.50	53.50	0
2019-08-21	53.50	53.50	53.50	53.50	0
2019-08-20	53.50	53.50	53.50	53.50	3,666
2019-08-19	53.50	53.50	53.50	53.50	3,277
2019-08-16	53.50	53.50	53.50	53.50	3,400
2019-08-15	53.50	53.50	53.50	53.50	4,331
2019-08-14	53.50	53.50	52.00	53.50	2,500
2019-08-13	53.50	53.50	53.50	53.50	16,500
2019-08-12	53.50	53.50	53.50	53.50	9,177
2019-08-09	53.50	53.50	53.50	53.50	0
2019-08-08	53.00	51.50	51.00	53.50	203,667
2019-08-07	53.00	53.00	53.00	53.00	40,000
2019-08-06	52.50	53.00	52.50	53.00	0
2019-08-05	52.50	52.50	52.50	52.50	69,000
2019-08-02	52.50	52.50	50.00	52.00	10,000
2019-08-01	52.00	52.00	52.00	52.00	30,000
2019-07-31	52.00	52.00	52.00	52.00	0
2019-07-30	52.50	52.50	52.00	52.00	29,166
2019-07-29	52.50	52.50	52.50	52.50	1,000
2019-07-26	52.50	52.50	52.50	52.50	39,599
2019-07-25	52.50	52.50	50.00	52.50	0
2019-07-24	52.50	53.00	53.00	52.50	5,155
2019-07-23	52.50	52.50	52.50	52.50	0
2019-07-22	52.50	52.50	52.50	52.50	18,500
2019-07-19	52.50	51.50	51.50	52.50	13,920
2019-07-18	52.50	52.50	52.50	52.50	15,273
2019-07-17	51.50	52.50	51.50	52.50	60,500
2019-07-16	51.50	51.50	51.50	51.50	0
2019-07-15	51.50	51.50	51.50	51.50	11,259
2019-07-12	51.50	51.50	51.50	51.50	2,000
2019-07-11	51.50	51.50	51.50	51.50	18,100
2019-07-10	51.50	51.50	51.50	51.50	0
2019-07-09	51.50	51.50	51.50	51.50	0
2019-07-08	51.50	51.50	51.50	51.50	5,053
2019-07-05	49.90	51.50	49.90	51.50	910,210
2019-07-04	49.90	49.90	49.90	49.90	10,521
2019-07-03	49.90	49.90	49.90	49.90	9,803
2019-07-02	49.90	49.90	48.80	49.90	13,836
2019-07-01	49.90	50.00	50.00	49.90	30,000
2019-06-28	49.90	49.90	49.90	49.90	14,678
2019-06-27	49.90	49.90	49.90	49.90	5,000
2019-06-26	49.40	49.90	49.40	49.90	35,000
2019-06-25	49.40	49.40	49.40	49.40	20,000
2019-06-24	49.40	49.60	49.60	49.40	7,740
2019-06-21	49.40	49.60	49.60	49.40	9,901
2019-06-20	49.40	49.40	49.40	49.40	67,509
2019-06-19	49.40	49.40	49.40	49.40	12,997
2019-06-18	49.40	49.40	49.40	49.40	100,954
2019-06-17	49.00	49.40	49.00	49.40	25,000
2019-06-14	48.40	49.00	48.40	49.00	20,457
2019-06-13	48.40	48.40	48.40	48.40	0
2019-06-12	48.40	49.00	49.00	48.40	58,916
2019-06-11	48.40	49.00	49.00	48.40	11,378
2019-06-10	47.50	49.00	49.00	48.40	73,156
2019-06-07	47.50	47.50	47.50	47.50	78,366
2019-06-06	47.50	47.50	47.50	47.50	91,880
2019-06-05	47.50	47.50	47.50	47.50	0
2019-06-04	47.50	47.50	47.50	47.50	38,000
2019-06-03	47.50	47.50	46.00	47.50	48,314
2019-05-31	47.50	47.50	47.50	47.50	0
2019-05-30	47.50	47.50	47.50	47.50	0
2019-05-29	47.50	47.50	47.50	47.50	23,314
2019-05-28	48.00	48.00	47.50	47.50	25,000
2019-05-24	48.00	48.00	48.00	48.00	19,008
2019-05-23	48.00	47.00	47.00	48.00	5,544
2019-05-22	48.00	48.00	48.00	48.00	0
2019-05-21	48.00	48.00	48.00	48.00	0
2019-05-20	48.00	48.00	48.00	48.00	7,000
2019-05-17	48.50	48.50	46.00	48.00	5,000
2019-05-16	48.00	48.00	46.00	48.00	0
2019-05-15	48.00	48.00	48.00	48.00	0
2019-05-14	48.00	48.00	48.00	48.00	2,000
2019-05-13	48.00	48.00	48.00	48.00	1,000
2019-05-10	48.00	48.00	48.00	48.00	19,016
2019-05-09	48.00	48.00	48.00	48.00	48,000
2019-05-08	48.00	48.00	48.00	48.00	17,795
2019-05-07	48.00	48.00	48.00	48.00	7,500
2019-05-03	47.20	48.00	47.20	48.00	18,703
2019-05-02	47.20	46.00	46.00	47.20	3,249
2019-04-30	47.20	47.20	47.20	47.20	10,000
2019-04-29	47.20	47.20	47.20	47.20	4,696
2019-04-26	47.20	47.20	47.20	47.20	0
2019-04-25	47.20	47.20	47.20	47.20	30,992

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668