Beximco Pharma Share History

Beximco Pharma Share Price history. The following table shows end-of-day data BXP historical share prices for Beximco Pharma, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	36.50	36.50	36.50	36.50	5,473
2024-04-24	36.50	36.50	36.50	36.50	10,477
2024-04-23	37.00	37.00	37.00	37.00	23,201
2024-04-22	37.00	37.00	37.00	37.00	0
2024-04-19	37.00	37.00	37.00	37.00	24,443
2024-04-18	36.50	36.50	36.50	36.50	34,232
2024-04-17	36.50	36.50	36.50	36.50	0
2024-04-16	36.50	36.50	36.50	36.50	19,000
2024-04-15	36.50	36.50	36.50	36.50	10,300
2024-04-12	36.50	36.50	36.50	36.50	121,696
2024-04-11	36.50	36.50	36.50	36.50	150,000
2024-04-10	36.50	36.50	36.50	36.50	83,674
2024-04-09	36.50	36.50	36.50	36.50	18,535
2024-04-08	36.50	36.50	36.50	36.50	43,773
2024-04-05	37.50	37.50	36.50	36.50	12,800
2024-04-04	37.50	37.50	37.50	37.50	0
2024-04-03	37.50	37.50	37.50	37.50	34,746
2024-04-02	39.00	39.00	37.50	37.50	23,586
2024-04-01	39.00	39.00	39.00	39.00	0
2024-03-29	39.00	39.00	39.00	39.00	0
2024-03-28	39.00	39.00	39.00	39.00	5,319
2024-03-27	39.00	39.50	39.00	39.00	51,715
2024-03-26	39.50	39.50	39.50	39.50	10,000
2024-03-25	38.50	39.50	38.50	39.50	30,000
2024-03-22	38.50	38.50	38.50	38.50	50,000
2024-03-21	38.50	38.50	38.50	38.50	0
2024-03-20	38.50	38.50	38.50	38.50	0
2024-03-19	38.50	38.50	38.50	38.50	5,151
2024-03-18	38.50	38.50	38.50	38.50	33,310
2024-03-15	38.50	38.50	38.50	38.50	32,824
2024-03-14	37.50	37.50	37.50	37.50	278,908
2024-03-13	40.00	39.00	39.00	39.00	133,640
2024-03-12	40.50	40.50	40.00	40.00	34,768
2024-03-11	40.50	41.00	40.00	40.00	99,999
2024-03-08	40.50	40.50	40.50	40.50	214,000
2024-03-07	40.50	40.50	40.50	40.50	4,772
2024-03-06	40.50	40.50	40.50	40.50	5,131
2024-03-05	40.50	40.50	40.50	40.50	0
2024-03-04	40.50	40.50	40.50	40.50	8,697
2024-03-01	40.50	40.50	40.50	40.50	15,001
2024-02-29	40.50	40.50	40.50	40.50	17,516
2024-02-28	40.50	40.50	40.50	40.50	14,345
2024-02-27	40.50	40.50	40.50	40.50	0
2024-02-26	40.50	40.50	40.50	40.50	27,575
2024-02-23	40.50	40.50	40.50	40.50	55,056
2024-02-22	41.00	41.40	40.50	40.50	18,370
2024-02-21	41.00	41.00	41.00	41.00	10,000
2024-02-20	40.00	40.00	40.00	40.00	80,930
2024-02-19	40.00	40.00	40.00	40.00	21,500
2024-02-16	40.00	40.00	40.00	40.00	10,000
2024-02-15	39.50	40.00	39.00	40.00	97,846
2024-02-14	39.00	39.50	39.00	39.50	59,531
2024-02-13	39.50	39.50	39.00	39.00	90,110
2024-02-12	39.00	39.50	39.00	39.50	4,038
2024-02-09	39.00	39.00	39.00	39.00	65,303
2024-02-08	37.00	39.50	37.00	39.00	92,357
2024-02-07	37.50	38.00	37.50	38.00	85,330
2024-02-06	37.50	37.50	37.50	37.50	92,000
2024-02-05	36.50	37.50	36.50	37.50	62,687
2024-02-02	37.00	37.00	36.50	36.50	0
2024-02-01	37.00	37.00	37.00	37.00	11,688
2024-01-31	37.00	37.00	36.50	36.50	23,180
2024-01-30	35.50	37.00	35.50	36.50	166,486
2024-01-29	35.00	35.00	35.00	35.00	6,745
2024-01-26	35.00	35.00	35.00	35.00	0
2024-01-25	35.00	35.00	35.00	35.00	20,000
2024-01-24	35.00	35.00	35.00	35.00	961
2024-01-23	35.50	35.50	35.00	35.00	136,723
2024-01-22	37.00	37.00	35.50	35.50	41,548
2024-01-19	39.00	39.00	37.00	37.00	85,706
2024-01-18	39.00	39.00	39.00	39.00	5,000
2024-01-17	39.00	39.00	39.00	39.00	0
2024-01-16	40.00	40.00	38.40	38.40	78,519
2024-01-15	40.00	40.00	40.00	40.00	20,000
2024-01-12	40.00	40.00	40.00	40.00	0
2024-01-11	41.50	41.50	40.00	40.00	7,902
2024-01-10	41.50	41.50	41.50	41.50	51,802
2024-01-09	41.50	41.50	41.50	41.50	14,241
2024-01-08	41.50	41.50	41.50	41.50	4,000
2024-01-05	40.00	40.00	40.00	41.50	4,271
2024-01-04	41.50	41.50	41.40	41.50	14,403
2024-01-03	41.50	41.50	41.50	41.50	170,903
2024-01-02	41.50	41.50	41.50	41.50	0
2024-01-01	41.50	41.50	41.50	41.50	0
2023-12-29	41.50	41.50	41.50	41.50	0
2023-12-28	41.00	41.50	41.00	41.50	11,031
2023-12-27	41.00	41.00	41.00	41.00	1,617
2023-12-26	41.00	41.00	41.00	41.00	0
2023-12-25	41.00	41.00	41.00	41.00	0
2023-12-22	41.00	41.00	41.00	41.00	2,300
2023-12-21	41.00	41.00	41.00	41.00	0
2023-12-20	41.00	41.00	41.00	41.00	9,152
2023-12-19	41.00	41.00	41.00	41.00	0
2023-12-18	41.50	41.50	41.00	41.00	2,000
2023-12-15	41.50	41.50	41.50	41.50	510
2023-12-14	41.50	41.50	41.50	41.50	500
2023-12-13	41.50	41.50	41.50	41.50	0
2023-12-12	41.50	41.50	41.50	41.50	24,270
2023-12-11	41.50	41.50	41.50	41.50	0
2023-12-08	41.50	41.50	41.50	41.50	0
2023-12-07	41.50	41.50	41.50	41.50	0
2023-12-06	41.50	42.00	41.50	41.50	67,500
2023-12-05	41.50	41.50	41.50	41.50	10,075
2023-12-04	41.00	41.50	41.00	41.50	21,891
2023-12-01	40.50	42.00	40.50	41.00	103,774
2023-11-30	40.50	40.50	40.50	40.50	6,682
2023-11-29	40.50	40.50	40.50	40.50	650
2023-11-28	42.50	42.50	40.50	40.50	16,679
2023-11-27	42.00	42.50	42.00	42.50	9,131
2023-11-24	42.00	42.00	42.00	42.00	391
2023-11-23	42.50	42.50	42.00	42.00	15,212
2023-11-22	42.50	42.50	42.50	42.50	0
2023-11-21	42.50	42.50	40.00	42.50	5,664
2023-11-20	42.50	42.50	42.50	42.50	10,424
2023-11-17	40.00	41.00	39.60	41.00	295,978
2023-11-16	40.00	40.00	40.00	40.00	11,162
2023-11-15	40.00	39.60	39.60	39.60	49,268
2023-11-14	40.00	40.00	39.60	39.60	93,761
2023-11-13	39.00	40.00	39.60	40.00	23,162
2023-11-10	39.00	39.00	39.00	39.00	0
2023-11-09	39.00	39.00	39.00	39.00	4,853
2023-11-08	39.00	39.00	39.00	39.00	0
2023-11-07	38.50	39.00	38.50	39.00	2,678,739
2023-11-06	39.00	39.00	38.50	38.50	31,342
2023-11-03	39.50	39.50	39.00	39.00	94,452
2023-11-02	39.50	39.50	39.50	39.50	0
2023-11-01	39.50	39.50	39.50	39.50	101,186
2023-10-31	39.00	41.00	39.00	41.00	24,433
2023-10-30	38.50	38.50	38.50	38.50	2,000
2023-10-27	37.50	38.50	37.50	38.50	2,000
2023-10-26	37.50	37.50	37.50	37.50	0
2023-10-25	37.50	37.50	37.50	37.50	0
2023-10-24	37.50	37.50	37.50	37.50	0
2023-10-23	37.50	37.50	37.50	37.50	6,026
2023-10-20	37.50	37.50	37.50	37.50	1,235
2023-10-19	38.50	38.50	38.50	38.50	0
2023-10-18	38.50	38.50	38.50	38.50	0
2023-10-17	38.50	38.50	38.50	38.50	10,000
2023-10-16	38.50	38.50	38.50	38.50	6,000
2023-10-13	38.50	38.50	38.50	38.50	0
2023-10-12	38.50	38.50	38.50	38.50	0
2023-10-11	38.50	38.50	38.50	38.50	0
2023-10-10	38.50	38.50	38.50	38.50	10,977
2023-10-09	38.50	38.50	38.50	38.50	0
2023-10-06	38.50	38.60	38.50	38.50	14,096
2023-10-05	38.50	38.50	38.50	38.50	0
2023-10-04	38.50	38.50	38.50	38.50	0
2023-10-03	38.50	38.50	38.50	38.50	0
2023-10-02	38.50	38.50	38.50	38.50	0
2023-09-29	38.50	38.50	38.50	38.50	13,000
2023-09-28	38.50	38.50	38.50	38.50	0
2023-09-27	38.50	38.50	38.50	38.50	0
2023-09-26	38.50	38.50	38.50	38.50	0
2023-09-25	38.50	38.50	38.50	38.50	16,542
2023-09-22	38.50	40.00	40.00	40.00	19,812
2023-09-21	38.50	38.50	38.50	38.50	0
2023-09-20	38.50	38.50	38.50	38.50	2,514
2023-09-19	38.50	38.50	38.50	38.50	0
2023-09-18	38.50	38.50	38.50	38.50	0
2023-09-15	38.50	38.50	38.50	38.50	5,000
2023-09-14	38.50	38.50	38.50	38.50	3,000
2023-09-13	38.50	38.50	38.50	38.50	6,900
2023-09-12	38.50	39.00	38.50	38.50	30,278
2023-09-11	37.50	38.50	37.50	38.50	23,569
2023-09-08	37.50	37.50	37.50	37.50	39,655
2023-09-07	38.00	38.00	37.50	37.50	4,000
2023-09-06	38.00	38.00	38.00	38.00	7,850
2023-09-05	38.00	38.00	38.00	38.00	0
2023-09-04	38.00	38.00	38.00	38.00	9,124
2023-09-01	38.00	38.00	38.00	38.00	0
2023-08-31	38.00	38.00	38.00	38.00	0
2023-08-30	38.50	38.50	38.00	38.00	0
2023-08-29	39.00	39.00	38.50	38.50	14,300
2023-08-28	39.00	39.00	39.00	39.00	0
2023-08-25	39.00	39.00	39.00	39.00	2,541
2023-08-24	40.00	40.00	39.00	39.00	0
2023-08-23	40.00	40.00	40.00	40.00	0
2023-08-22	40.00	40.00	40.00	40.00	17,483
2023-08-21	40.00	40.00	40.00	40.00	0
2023-08-18	40.00	40.00	40.00	40.00	0
2023-08-17	40.00	40.00	40.00	40.00	12,416
2023-08-16	40.00	40.00	40.00	40.00	123
2023-08-15	42.00	42.00	40.00	40.00	33,528
2023-08-14	41.50	42.00	41.50	42.00	5,000
2023-08-11	39.50	41.50	39.50	41.50	27,994
2023-08-10	40.00	40.00	38.00	38.00	78,470
2023-08-09	38.50	40.00	38.60	40.00	19,400
2023-08-08	38.50	38.50	38.50	38.50	35,864
2023-08-07	37.50	38.50	37.50	38.50	39,473
2023-08-04	37.50	37.50	37.50	37.50	4,579
2023-08-03	37.50	37.50	37.50	37.50	19,000
2023-08-02	35.50	38.00	35.50	37.50	43,400
2023-08-01	35.50	35.50	35.50	35.50	0
2023-07-31	35.50	35.50	35.50	35.50	1,155
2023-07-28	35.50	35.50	35.50	35.50	13,725
2023-07-27	35.50	35.50	35.50	35.50	32,575
2023-07-26	36.50	36.50	35.50	35.50	62,782
2023-07-25	36.50	36.50	36.50	36.50	0
2023-07-24	36.50	36.50	36.50	36.50	0
2023-07-21	36.00	36.50	36.00	36.50	16,564
2023-07-20	36.00	36.00	36.00	36.00	16,088
2023-07-19	36.00	36.50	36.00	36.00	58,066
2023-07-18	36.00	38.00	38.00	38.00	1
2023-07-17	36.50	36.50	36.00	36.00	12,500
2023-07-14	36.50	36.50	36.50	36.50	0
2023-07-13	36.50	36.50	36.50	36.50	222
2023-07-12	36.50	36.50	36.50	36.50	0
2023-07-11	36.50	36.50	36.20	36.50	4,331
2023-07-10	36.50	36.50	36.50	36.50	3,458
2023-07-07	36.50	36.50	36.50	36.50	0
2023-07-06	36.50	36.50	36.50	36.50	0
2023-07-05	35.50	36.50	35.50	36.50	26,000
2023-07-04	35.50	35.50	35.50	35.50	10,804
2023-07-03	35.50	35.50	35.50	35.50	8,975
2023-06-30	35.50	35.50	35.50	35.50	12,984
2023-06-29	35.50	35.50	35.50	35.50	0
2023-06-28	35.50	35.50	35.50	35.50	0
2023-06-27	35.50	35.50	35.50	35.50	2,723
2023-06-26	35.50	35.50	35.50	35.50	8,180
2023-06-23	35.50	35.50	35.50	35.50	3,136
2023-06-22	35.50	35.50	35.50	35.50	6,762
2023-06-21	35.50	35.50	35.50	35.50	0
2023-06-20	35.50	35.50	35.50	35.50	18,000
2023-06-19	35.50	35.50	35.50	35.50	19,120
2023-06-16	34.50	35.50	34.50	35.50	42,598
2023-06-15	34.50	34.50	34.50	34.50	30,700
2023-06-14	34.50	34.50	34.50	34.50	7,636
2023-06-13	36.00	36.00	34.00	34.50	22,109
2023-06-12	38.00	38.00	36.00	36.00	37,366
2023-06-09	38.00	38.00	38.00	38.00	0
2023-06-08	38.00	38.00	38.00	38.00	0
2023-06-07	39.00	39.00	37.00	38.00	10,000
2023-06-06	39.00	39.00	39.00	39.00	3,638
2023-06-05	39.00	39.00	39.00	39.00	0
2023-06-02	39.00	39.00	39.00	39.00	0
2023-06-01	39.00	39.00	39.00	39.00	0
2023-05-31	39.00	39.00	39.00	39.00	7,298
2023-05-30	39.00	39.00	39.00	39.00	0
2023-05-29	39.00	39.00	39.00	39.00	0
2023-05-26	39.00	39.00	39.00	39.00	3,400
2023-05-25	39.00	39.00	39.00	39.00	13,913
2023-05-24	39.00	39.00	39.00	39.00	2,200
2023-05-23	39.00	39.00	39.00	39.00	0
2023-05-22	39.00	39.00	39.00	39.00	6,540
2023-05-19	38.00	39.00	38.00	39.00	28,394
2023-05-18	38.00	38.00	38.00	38.00	5,000
2023-05-17	37.50	38.00	37.50	38.00	1,869
2023-05-16	37.50	37.50	37.50	37.50	1,605
2023-05-15	37.50	37.50	37.50	37.50	1,579
2023-05-12	37.50	37.50	37.50	37.50	14,000
2023-05-11	37.50	37.50	37.50	37.50	27,937
2023-05-10	38.50	38.50	37.50	37.50	11,300
2023-05-09	38.50	38.50	38.50	38.50	2,000
2023-05-08	38.50	38.50	38.50	38.50	0
2023-05-05	38.50	38.50	38.50	38.50	3,846
2023-05-04	41.00	41.00	39.00	39.00	0
2023-05-03	43.50	43.50	41.50	41.50	15,000
2023-05-02	44.50	44.50	43.50	43.50	34,500
2023-05-01	44.50	44.50	44.50	44.50	0
2023-04-28	42.00	44.50	42.00	44.50	15,000
2023-04-27	42.00	42.00	42.00	42.00	14,000
2023-04-26	42.00	42.00	42.00	42.00	11,625
2023-04-25	42.00	42.00	42.00	42.00	0
2023-04-24	42.00	42.00	42.00	42.00	0
2023-04-21	42.00	42.00	42.00	42.00	0
2023-04-20	42.00	42.00	42.00	42.00	0
2023-04-19	42.00	42.00	42.00	42.00	302
2023-04-18	40.50	42.00	40.50	42.00	28,678
2023-04-17	40.50	40.50	40.50	40.50	37,351
2023-04-14	40.00	40.50	40.00	40.50	115,484
2023-04-13	40.00	40.00	40.00	40.00	0
2023-04-12	40.00	40.00	40.00	40.00	91,347
2023-04-11	40.00	40.00	40.00	40.00	14,876
2023-04-10	40.00	40.00	40.00	40.00	0
2023-04-07	40.00	40.00	40.00	40.00	0
2023-04-06	39.50	40.00	39.50	40.00	20,518
2023-04-05	39.50	39.50	39.50	39.50	10,822
2023-04-04	39.50	39.50	39.50	39.50	7,805
2023-04-03	38.00	39.50	38.00	39.50	10,000
2023-03-31	38.50	38.50	38.00	38.00	15,588
2023-03-30	38.50	38.50	38.50	38.50	17,624
2023-03-29	38.50	38.50	38.50	38.50	4,605
2023-03-28	39.50	39.50	38.50	38.50	10,351
2023-03-27	39.50	39.50	39.50	39.50	1,174
2023-03-24	39.50	39.50	39.50	39.50	10,653
2023-03-23	39.50	39.50	39.50	39.50	9,121
2023-03-22	41.50	41.50	39.50	39.50	76,496
2023-03-21	42.50	42.50	41.50	41.50	17,704
2023-03-20	42.20	42.50	42.20	42.50	6,613
2023-03-17	42.50	42.50	42.50	42.50	45,000
2023-03-16	42.50	42.50	42.50	42.50	0
2023-03-15	42.50	42.50	42.50	42.50	0
2023-03-14	42.50	42.50	42.50	42.50	100,000
2023-03-13	41.50	42.50	41.50	42.50	185,000
2023-03-10	41.50	41.50	41.50	41.50	70,450
2023-03-09	41.50	41.50	41.50	41.50	4,728
2023-03-08	41.50	41.50	41.50	41.50	49,324
2023-03-07	42.50	42.50	41.50	41.50	15,340
2023-03-06	42.50	42.50	42.50	42.50	3,335
2023-03-03	42.50	42.50	42.50	42.50	41,021
2023-03-02	42.50	42.50	42.50	42.50	4,260
2023-03-01	45.00	45.00	42.50	42.50	53,188
2023-02-28	45.50	45.50	44.00	45.00	54,426
2023-02-27	45.50	45.50	45.50	45.50	0
2023-02-24	45.50	45.50	45.50	45.50	0
2023-02-23	45.50	45.50	45.50	45.50	13,227
2023-02-22	47.50	47.50	45.50	45.50	109,386
2023-02-21	49.50	49.50	47.50	47.50	76,200
2023-02-20	49.50	49.50	49.50	49.50	0
2023-02-17	49.50	49.50	49.50	49.50	21,669
2023-02-16	49.50	49.50	49.00	49.50	79,250
2023-02-15	49.50	49.50	49.50	49.50	207,296
2023-02-14	49.50	49.50	49.50	49.50	14,937
2023-02-13	49.50	49.50	49.50	49.50	51,015
2023-02-10	49.50	49.50	49.50	49.50	7,591
2023-02-09	49.00	49.50	49.00	49.50	60,776
2023-02-08	49.00	49.00	49.00	49.00	104,000
2023-02-07	49.00	49.00	49.00	49.00	0
2023-02-06	49.00	49.00	49.00	49.00	10,000
2023-02-03	49.00	50.00	50.00	50.00	44,791
2023-02-02	49.00	49.00	49.00	49.00	83,244
2023-02-01	46.50	49.00	46.50	49.00	100,176
2023-01-31	46.50	46.50	46.50	46.50	60,626
2023-01-30	47.00	47.00	46.50	46.50	156,251
2023-01-27	50.00	50.00	50.00	50.00	1,500
2023-01-26	50.00	50.00	50.00	50.00	6,500
2023-01-25	50.00	50.00	50.00	50.00	0
2023-01-24	50.00	50.00	50.00	50.00	29,154
2023-01-23	50.00	50.00	50.00	50.00	27,255
2023-01-20	50.00	50.00	50.00	50.00	5,663
2023-01-19	51.00	51.00	50.00	50.00	31,390
2023-01-18	50.00	51.00	50.00	51.00	57,509
2023-01-17	50.00	50.00	50.00	50.00	58,933
2023-01-16	50.00	48.40	48.40	48.40	52,129
2023-01-13	50.00	50.00	50.00	50.00	54,942
2023-01-12	50.00	50.00	50.00	50.00	17,897
2023-01-11	50.00	50.00	50.00	50.00	51,648
2023-01-10	49.50	50.00	49.50	50.00	20,254
2023-01-09	49.50	49.50	49.50	49.50	1,156,797
2023-01-06	49.50	49.50	49.50	49.50	33,513
2023-01-05	52.50	52.50	48.00	49.50	199,179
2023-01-04	54.00	54.00	52.50	52.50	107,967
2023-01-03	54.00	54.00	54.00	54.00	6,850
2023-01-02	54.00	54.00	54.00	54.00	0
2022-12-30	55.00	55.00	54.00	54.00	28,577
2022-12-29	55.00	55.00	55.00	55.00	7,100
2022-12-28	55.00	55.00	55.00	55.00	0
2022-12-27	55.00	55.00	55.00	55.00	0
2022-12-26	55.00	55.00	55.00	55.00	0
2022-12-23	55.00	55.00	55.00	55.00	0
2022-12-22	55.00	55.00	55.00	55.00	0
2022-12-21	55.00	55.00	55.00	55.00	740
2022-12-20	55.00	55.00	55.00	55.00	0
2022-12-19	54.00	55.00	54.00	55.00	29,666
2022-12-16	56.50	56.50	54.00	54.00	30,000
2022-12-15	56.50	56.50	56.50	56.50	0
2022-12-14	56.50	56.50	56.50	56.50	0
2022-12-13	56.50	56.50	56.50	56.50	0
2022-12-12	56.50	56.50	56.50	56.50	4,022
2022-12-09	55.50	56.50	55.50	56.50	15,614
2022-12-08	55.50	55.50	55.50	55.50	32,150
2022-12-07	51.50	55.50	51.50	55.50	90,000
2022-12-06	51.50	51.50	51.50	51.50	16,479
2022-12-05	49.50	51.50	48.00	51.50	35,000
2022-12-02	49.50	49.50	49.50	49.50	16,826
2022-12-01	49.50	49.50	49.50	49.50	14,126
2022-11-30	48.00	49.50	48.00	49.50	5,296
2022-11-29	52.50	52.50	43.00	48.00	137,388
2022-11-28	53.50	53.50	52.50	52.50	25,500
2022-11-25	53.50	53.50	53.50	53.50	1,650
2022-11-24	53.50	53.50	53.50	53.50	0
2022-11-23	52.50	53.50	52.50	53.50	17,671
2022-11-22	56.50	56.00	56.00	56.00	76,225
2022-11-21	57.50	57.50	56.50	56.50	13,363
2022-11-18	60.50	61.00	61.00	61.00	26,350
2022-11-17	61.50	61.50	60.50	60.50	2,537
2022-11-16	62.00	62.00	61.50	61.50	9,779
2022-11-15	64.00	64.00	64.00	64.00	4,287
2022-11-14	64.00	64.00	64.00	64.00	18,048
2022-11-11	64.00	64.00	63.00	64.00	37,114
2022-11-10	64.00	64.00	64.00	64.00	0
2022-11-09	64.00	64.00	64.00	64.00	26,100
2022-11-08	65.50	65.50	62.50	64.00	68,754
2022-11-07	67.50	67.50	67.50	67.50	0
2022-11-04	67.50	67.50	67.50	67.50	17,829
2022-11-03	67.50	67.50	67.50	67.50	700
2022-11-02	67.50	67.50	67.50	67.50	2,930
2022-11-01	69.00	69.00	67.50	67.50	29,316
2022-10-31	67.00	69.00	67.00	69.00	9,052
2022-10-28	67.00	67.00	67.00	67.00	4,426
2022-10-27	67.00	67.00	67.00	67.00	200
2022-10-26	67.00	67.00	67.00	67.00	1,100
2022-10-25	67.00	67.00	67.00	67.00	0
2022-10-24	67.00	67.00	67.00	67.00	0
2022-10-21	67.00	67.00	67.00	67.00	0
2022-10-20	67.00	67.00	67.00	67.00	67
2022-10-19	67.00	67.00	67.00	67.00	411,095
2022-10-18	67.00	67.00	67.00	67.00	300,200
2022-10-17	67.00	67.00	65.00	65.00	2,357
2022-10-14	67.00	67.00	67.00	67.00	0
2022-10-13	67.00	67.00	67.00	67.00	0
2022-10-12	67.00	67.00	67.00	67.00	5,700,000
2022-10-11	67.00	67.00	67.00	67.00	0
2022-10-10	67.00	65.00	65.00	67.00	6,955
2022-10-07	67.00	67.00	67.00	67.00	8,500
2022-10-06	67.00	67.00	67.00	67.00	2,610
2022-10-05	67.00	67.00	67.00	67.00	11,880
2022-10-04	71.50	71.50	66.50	67.00	44,539
2022-10-03	71.50	71.50	71.50	71.50	0
2022-09-30	71.50	71.50	71.50	71.50	5,600
2022-09-29	71.50	71.50	71.50	71.50	1,380
2022-09-28	71.50	71.50	71.50	71.50	119
2022-09-27	71.50	71.50	71.50	71.50	0
2022-09-26	71.50	71.50	71.50	71.50	0
2022-09-23	71.50	71.50	68.00	71.50	9,585
2022-09-22	72.50	72.50	71.50	71.50	8,000
2022-09-21	72.50	72.50	72.50	72.50	0
2022-09-20	72.50	72.50	72.50	72.50	10,970
2022-09-19	72.50	72.50	72.50	72.50	0
2022-09-16	73.00	73.00	72.50	72.50	1,000
2022-09-15	73.00	73.00	73.00	73.00	230,218
2022-09-14	74.00	74.00	71.00	73.00	61,134
2022-09-13	74.00	74.00	74.00	74.00	51,266
2022-09-12	75.00	75.00	74.00	74.00	30,345
2022-09-09	75.00	75.00	75.00	75.00	6,700
2022-09-08	75.00	75.00	75.00	75.00	1,506
2022-09-07	75.00	75.00	75.00	75.00	0
2022-09-06	75.00	75.00	75.00	75.00	2,550
2022-09-05	75.00	75.00	75.00	75.00	0
2022-09-02	76.00	76.00	75.00	75.00	61,400
2022-09-01	76.00	76.00	76.00	76.00	2,811
2022-08-31	76.00	76.00	76.00	76.00	0
2022-08-30	76.00	76.00	76.00	76.00	5,234
2022-08-29	76.00	76.00	76.00	76.00	0
2022-08-26	76.00	72.00	72.00	76.00	37,763
2022-08-25	76.00	76.00	72.00	76.00	0
2022-08-24	76.00	72.00	72.00	76.00	168
2022-08-23	76.00	76.00	76.00	76.00	1,344
2022-08-22	76.00	76.00	76.00	76.00	5,000
2022-08-19	76.00	76.00	76.00	76.00	2,519
2022-08-18	76.00	76.00	76.00	76.00	200
2022-08-17	76.00	76.00	76.00	76.00	10,807
2022-08-16	80.00	80.00	76.00	76.00	9,389
2022-08-15	80.00	80.00	80.00	80.00	0
2022-08-12	80.00	80.00	80.00	80.00	3,746
2022-08-11	80.00	80.00	80.00	80.00	1,244
2022-08-10	80.00	80.00	80.00	80.00	0
2022-08-09	80.00	80.00	80.00	80.00	12,317
2022-08-08	80.00	80.00	80.00	80.00	0
2022-08-05	80.00	80.00	80.00	80.00	0
2022-08-04	80.00	80.00	80.00	80.00	7,427
2022-08-03	80.00	80.00	80.00	80.00	19,501
2022-08-02	80.00	80.00	80.00	80.00	0
2022-08-01	80.00	80.00	75.00	80.00	5,000
2022-07-29	80.00	80.00	80.00	80.00	0
2022-07-28	80.00	80.00	80.00	80.00	0
2022-07-27	80.00	80.00	80.00	80.00	21,054
2022-07-26	80.00	80.00	80.00	80.00	210
2022-07-25	78.50	80.00	78.50	80.00	5,000
2022-07-22	78.50	78.50	78.50	78.50	1,819
2022-07-21	76.50	78.50	76.00	78.50	1,306
2022-07-20	73.00	77.00	73.00	76.50	27,565
2022-07-19	72.50	73.00	72.50	73.00	7,707
2022-07-18	72.50	72.50	72.50	72.50	0
2022-07-15	72.50	72.50	72.50	72.50	720
2022-07-14	70.50	72.50	70.50	72.50	3,421
2022-07-13	70.50	70.50	70.50	70.50	0
2022-07-12	71.50	71.50	70.50	70.50	37,869
2022-07-11	71.50	71.50	71.50	71.50	5,000
2022-07-08	71.50	72.50	71.50	71.50	52,678
2022-07-07	69.00	74.00	74.00	74.00	134,430
2022-07-06	67.50	69.00	67.50	69.00	56,807
2022-07-05	67.50	67.50	67.50	67.50	21,734
2022-07-04	70.50	70.50	67.50	67.50	14,279
2022-07-01	70.50	70.50	70.50	70.50	6,820
2022-06-30	70.50	70.50	70.50	70.50	574
2022-06-29	70.50	70.50	70.50	70.50	19,177
2022-06-28	70.50	70.50	70.50	70.50	0
2022-06-27	70.50	72.00	72.00	72.00	12,809
2022-06-24	69.00	71.00	68.00	70.50	23,358
2022-06-23	72.50	72.50	69.00	69.00	18,430
2022-06-22	73.50	73.50	72.50	72.50	8,592
2022-06-21	73.50	73.50	73.50	73.50	23,434
2022-06-20	73.50	73.50	73.50	73.50	0
2022-06-17	73.50	73.50	73.50	73.50	14,127
2022-06-16	75.00	75.00	73.50	73.50	246
2022-06-15	75.00	75.00	75.00	75.00	201,500
2022-06-14	75.00	75.00	75.00	75.00	26,097
2022-06-13	77.50	77.50	74.00	75.00	25,992
2022-06-10	79.00	79.00	77.50	77.50	2,393
2022-06-09	80.00	80.00	79.00	79.00	8,567
2022-06-08	81.50	81.50	80.00	80.00	10,990
2022-06-07	81.50	81.50	81.50	81.50	500
2022-06-06	81.50	81.50	81.50	81.50	3,449
2022-06-03	81.50	81.50	81.50	81.50	0
2022-06-02	81.50	81.50	81.50	81.50	0
2022-06-01	82.50	82.50	81.50	81.50	10,000
2022-05-31	82.50	82.50	82.50	82.50	19,442
2022-05-30	82.50	82.50	82.50	82.50	1,000
2022-05-27	82.50	82.50	82.50	82.50	55,387
2022-05-26	82.50	82.50	82.50	82.50	0
2022-05-25	82.50	82.50	82.50	82.50	6,530
2022-05-24	82.50	82.50	82.50	82.50	1,302
2022-05-23	82.50	82.50	82.50	82.50	7,826
2022-05-20	80.50	82.50	80.50	82.50	93,184
2022-05-19	80.50	80.50	80.50	80.50	0
2022-05-18	80.50	80.50	80.50	80.50	20,573
2022-05-17	80.50	80.50	80.50	80.50	15,011
2022-05-16	80.50	80.50	80.50	80.50	14,098
2022-05-13	82.50	84.00	80.50	80.50	16,150
2022-05-12	85.50	85.50	82.50	82.50	27,080
2022-05-11	87.50	87.50	85.50	85.50	23,123
2022-05-10	87.50	87.50	87.50	87.50	8,136
2022-05-09	92.50	92.50	87.50	87.50	11,796
2022-05-06	100.00	100.00	91.50	92.50	77,540
2022-05-05	100.00	100.00	100.00	100.00	964
2022-05-04	100.00	100.00	100.00	100.00	4,000
2022-05-03	100.00	100.00	100.00	100.00	478
2022-05-02	99.50	99.50	99.50	99.50	0
2022-04-29	99.00	99.50	99.00	99.50	5,319
2022-04-28	98.50	99.50	98.50	99.00	1,010
2022-04-27	97.00	98.00	97.00	98.00	150
2022-04-26	98.50	98.50	97.00	97.00	12,816
2022-04-25	99.00	99.00	99.00	99.00	6,000
2022-04-22	99.50	99.50	99.00	99.00	16,554
2022-04-21	99.50	99.50	99.50	99.50	1,166
2022-04-20	99.50	99.50	99.50	99.50	0
2022-04-19	99.50	99.50	96.00	99.50	27,238
2022-04-18	99.50	99.50	99.50	99.50	0
2022-04-15	99.50	99.50	99.50	99.50	0
2022-04-14	99.50	99.50	99.50	99.50	0
2022-04-13	99.50	99.50	99.50	99.50	0
2022-04-12	99.50	99.50	96.00	99.50	0
2022-04-11	99.50	99.50	99.50	99.50	8,265
2022-04-08	99.50	99.50	99.50	99.50	24,900
2022-04-07	99.50	99.50	99.50	99.50	2,311
2022-04-06	99.50	99.50	99.50	99.50	18,288
2022-04-05	99.00	99.50	97.00	99.50	23,209
2022-04-04	99.00	99.00	95.00	99.00	29,597
2022-04-01	99.00	99.00	99.00	99.00	227
2022-03-31	99.00	99.00	99.00	99.00	2,131
2022-03-30	99.00	99.00	99.00	99.00	6,538
2022-03-29	99.00	99.00	99.00	99.00	2,500
2022-03-28	97.50	99.00	97.00	99.00	29,343
2022-03-25	96.50	97.50	96.50	97.50	10,648
2022-03-24	100.50	100.50	96.50	96.50	33,365
2022-03-23	100.50	100.50	100.50	100.50	147
2022-03-22	100.50	100.50	100.50	100.50	181
2022-03-21	100.50	100.50	96.00	100.50	257
2022-03-18	101.50	101.50	98.00	100.50	14,280
2022-03-17	97.50	104.00	97.50	101.50	21,500
2022-03-16	97.50	97.50	97.50	97.50	0
2022-03-15	97.50	97.50	97.50	97.50	94,200
2022-03-14	96.50	99.00	96.50	97.50	45,000
2022-03-11	90.50	96.60	90.50	96.50	18,380
2022-03-10	90.50	90.50	90.50	90.50	755
2022-03-09	90.50	90.50	90.50	90.50	22,626
2022-03-08	92.40	93.00	88.00	90.50	56,201
2022-03-07	93.00	93.00	91.50	91.50	46,103
2022-03-04	94.00	94.00	93.00	93.00	91,324
2022-03-03	94.00	94.00	94.00	94.00	1,700
2022-03-02	94.00	94.00	91.50	93.50	20,916
2022-03-01	94.00	94.00	94.00	94.00	8,079
2022-02-28	94.00	94.00	94.00	94.00	0
2022-02-25	94.00	94.00	94.00	94.00	10,711
2022-02-24	96.90	96.90	94.00	94.00	34,164
2022-02-23	100.00	100.00	100.00	100.00	25,985
2022-02-22	100.00	100.00	100.00	100.00	23,843
2022-02-21	100.00	100.00	100.00	100.00	6,670
2022-02-18	100.00	100.00	96.00	100.00	5,223
2022-02-17	100.00	100.00	100.00	100.00	8,500
2022-02-16	100.00	100.00	100.00	100.00	3,700
2022-02-15	100.00	100.00	100.00	100.00	1,950
2022-02-14	100.00	100.00	100.00	100.00	3,518
2022-02-11	99.00	100.00	99.00	100.00	24,776
2022-02-10	99.00	99.00	99.00	99.00	0
2022-02-09	99.00	100.00	99.00	99.00	22,495
2022-02-08	99.50	99.50	99.00	99.50	47,394
2022-02-07	100.00	100.00	99.50	99.50	19,800
2022-02-04	100.00	100.00	100.00	100.00	2,196
2022-02-03	100.00	100.00	100.00	100.00	7,960
2022-02-02	100.00	100.00	100.00	100.00	3,037
2022-02-01	98.50	102.00	102.00	102.00	230,866
2022-01-31	106.00	106.00	98.00	98.00	32,915
2022-01-28	102.00	108.00	102.00	106.00	31,900
2022-01-27	105.00	105.00	101.30	101.30	10,456
2022-01-26	107.00	107.00	105.00	105.00	8,944
2022-01-25	106.00	107.00	106.00	107.00	18,307
2022-01-24	110.00	112.50	107.50	107.50	82,184
2022-01-21	111.00	111.00	110.00	110.00	16,434
2022-01-20	110.00	114.00	109.00	109.00	30,709
2022-01-19	110.00	110.00	110.00	110.00	500
2022-01-18	106.00	110.00	106.00	110.00	41,329
2022-01-17	102.00	106.00	102.00	106.00	42,600
2022-01-14	102.00	102.00	102.00	102.00	11,200
2022-01-13	111.00	111.00	97.50	102.00	106,434
2022-01-12	111.00	111.00	111.00	111.00	6,058
2022-01-11	112.00	112.00	112.00	112.00	7,900
2022-01-10	114.50	112.00	109.50	109.50	28,774
2022-01-07	118.50	113.00	113.00	113.00	53,676
2022-01-06	123.00	121.00	117.00	118.50	50,011
2022-01-05	123.50	123.50	121.50	121.50	51,010
2022-01-04	121.50	129.00	122.00	123.50	160,247
2022-01-03	121.50	121.50	121.50	121.50	0
2021-12-31	111.50	121.50	118.50	121.50	242,574
2021-12-30	108.50	112.00	110.50	111.00	149,657
2021-12-29	108.50	108.50	108.50	108.50	937
2021-12-28	108.50	108.50	108.50	108.50	0
2021-12-27	108.50	108.50	108.50	108.50	0
2021-12-24	108.50	108.50	108.50	108.50	0
2021-12-23	107.50	108.50	107.50	108.50	14,932
2021-12-22	107.50	107.50	107.50	107.50	368
2021-12-21	107.50	107.50	107.50	107.50	400
2021-12-20	107.50	107.50	107.50	107.50	5,000
2021-12-17	107.50	107.50	107.50	107.50	6,095
2021-12-16	107.50	107.50	107.50	107.50	1,805
2021-12-15	107.50	108.50	107.50	107.50	24,822
2021-12-14	103.50	107.50	103.50	107.50	106,365
2021-12-13	102.00	102.00	102.00	102.00	59,944
2021-12-10	102.00	102.00	102.00	102.00	38,322
2021-12-09	102.00	102.00	102.00	102.00	2,600
2021-12-08	103.50	103.50	102.00	102.00	5,000
2021-12-07	102.00	100.00	100.00	102.00	3,439
2021-12-06	102.00	102.00	102.00	102.00	2,798
2021-12-03	102.00	102.00	102.00	102.00	149
2021-12-02	102.00	102.00	102.00	102.00	1,050
2021-12-01	102.50	102.50	99.00	100.00	29,869
2021-11-30	104.00	104.00	102.50	102.50	13,634
2021-11-29	112.00	112.00	112.00	104.00	15,114
2021-11-26	101.50	104.00	99.00	104.00	21,510
2021-11-25	100.50	101.50	100.50	101.50	0
2021-11-24	98.50	100.50	97.50	100.50	45,675
2021-11-23	97.50	97.50	97.50	97.50	25,013
2021-11-22	101.50	101.50	97.50	97.50	50,656
2021-11-19	101.50	101.50	101.50	101.50	18,854
2021-11-18	101.50	101.50	98.00	101.50	28,056
2021-11-17	105.00	105.00	100.00	101.50	45,864
2021-11-16	105.00	101.50	101.50	105.00	33,558
2021-11-15	105.00	105.00	105.00	105.00	0
2021-11-12	105.00	105.00	105.00	105.00	84,529
2021-11-11	101.50	106.50	101.50	105.00	62,309
2021-11-10	106.00	106.00	101.50	101.50	33,047
2021-11-09	106.50	106.00	106.00	106.00	294,116
2021-11-08	97.50	101.00	97.50	101.00	33,027
2021-11-05	97.50	97.50	97.50	97.50	5,990
2021-11-04	99.50	99.50	97.50	97.50	12,423
2021-11-03	94.00	99.50	94.00	99.50	22,217
2021-11-02	95.50	95.50	94.00	94.00	36,872
2021-11-01	94.00	94.00	94.00	94.00	6,097
2021-10-29	94.00	94.00	94.00	94.00	15,634
2021-10-28	94.00	94.00	94.00	94.00	0
2021-10-27	94.00	94.00	94.00	94.00	18,215
2021-10-26	95.50	95.50	94.00	94.00	49,155
2021-10-25	95.50	95.50	95.50	95.50	12,121
2021-10-22	95.50	97.50	95.50	95.50	15,448
2021-10-21	95.50	95.50	95.50	95.50	41,712
2021-10-20	95.50	95.50	95.50	95.50	28,597
2021-10-19	95.00	95.50	95.00	95.50	10,416
2021-10-18	95.00	95.00	93.00	95.00	10,754
2021-10-15	95.00	95.00	95.00	95.00	48,205
2021-10-14	97.50	97.50	94.50	95.00	92,806
2021-10-13	97.50	97.50	97.50	97.50	6,046
2021-10-12	97.50	97.50	97.50	97.50	0
2021-10-11	97.50	97.50	97.50	97.50	2,540
2021-10-08	97.50	97.50	97.50	97.50	0
2021-10-07	97.50	97.50	97.50	97.50	1,306
2021-10-06	97.50	97.50	95.00	97.50	40,348
2021-10-05	95.50	97.50	95.50	97.50	31,793
2021-10-04	95.50	95.50	95.50	95.50	7,753
2021-10-01	95.50	95.50	95.50	95.50	28,244
2021-09-30	95.50	95.50	95.50	95.50	4,000
2021-09-29	96.00	96.00	95.50	95.50	34,717
2021-09-28	97.50	98.50	96.00	96.00	49,785
2021-09-27	97.50	97.50	96.00	97.50	0
2021-09-24	96.00	97.50	96.00	97.50	35,300
2021-09-23	96.50	96.50	96.00	96.00	5,268
2021-09-22	96.50	98.00	98.00	98.00	12,000
2021-09-21	94.50	96.50	94.00	96.50	207,513
2021-09-20	96.50	96.50	94.50	94.50	35,870
2021-09-17	97.50	97.50	96.50	96.50	16,700
2021-09-16	97.50	97.50	97.50	97.50	17,725
2021-09-15	94.50	97.50	94.50	97.50	34,537
2021-09-14	90.50	98.50	90.50	94.50	96,549
2021-09-13	91.00	91.00	90.50	90.50	38,291
2021-09-10	95.00	95.00	95.00	95.00	79,122
2021-09-09	95.00	95.00	95.00	95.00	3,899
2021-09-08	91.50	91.60	90.00	95.00	38,100
2021-09-07	86.50	92.00	86.50	92.00	127,532
2021-09-06	86.50	86.50	86.50	86.50	20,601
2021-09-03	86.50	86.50	86.50	86.50	4,464
2021-09-02	86.50	86.50	86.50	86.50	2,629
2021-09-01	86.00	86.50	86.00	86.50	14,804
2021-08-31	86.00	86.00	86.00	86.00	31,600
2021-08-30	86.00	86.00	86.00	86.00	0
2021-08-27	86.00	86.00	86.00	86.00	6,889
2021-08-26	86.00	86.40	86.40	86.00	75,024
2021-08-25	86.00	86.00	86.00	86.00	62,150
2021-08-24	85.00	86.00	85.00	86.00	18,747
2021-08-23	85.00	85.00	84.00	85.00	194,339
2021-08-20	85.00	85.00	84.00	85.00	883
2021-08-19	85.00	85.00	84.00	85.00	21,500
2021-08-18	85.00	85.00	84.00	85.00	37,056
2021-08-17	85.00	85.00	85.00	85.00	0
2021-08-16	85.00	85.00	85.00	85.00	3,587
2021-08-13	85.00	85.00	85.00	85.00	6,077
2021-08-12	83.50	85.00	83.50	85.00	69,084
2021-08-11	83.00	83.50	82.00	83.50	48,886
2021-08-10	82.00	83.00	82.00	83.00	29,853
2021-08-09	81.00	82.00	81.00	82.00	15,966
2021-08-06	81.00	81.00	81.00	81.00	3,699
2021-08-05	81.00	81.00	81.00	81.00	13,324
2021-08-04	81.00	81.00	81.00	81.00	800
2021-08-03	81.00	81.00	81.00	81.00	0
2021-08-02	81.50	81.50	81.00	81.00	17,344
2021-07-30	81.50	81.50	81.50	81.50	1,700
2021-07-29	76.50	79.50	76.50	79.50	32,119
2021-07-28	77.50	77.50	75.50	76.50	44,538
2021-07-27	78.50	78.50	75.00	77.50	11,645
2021-07-26	78.50	78.50	75.00	78.50	17,030
2021-07-23	76.50	76.50	76.50	76.50	1,280
2021-07-22	76.00	76.50	76.00	76.50	5,000
2021-07-21	76.00	76.00	76.00	76.00	0
2021-07-20	76.00	76.00	76.00	76.00	5,019
2021-07-19	77.50	74.50	74.00	74.50	81,602
2021-07-16	77.50	77.50	77.50	77.50	647
2021-07-15	77.50	77.50	77.50	77.50	0
2021-07-14	77.50	77.50	77.50	77.50	30,622
2021-07-13	76.00	75.00	75.00	77.50	15,170
2021-07-12	82.50	82.50	76.00	76.00	85,905
2021-07-09	82.50	82.50	82.50	82.50	0
2021-07-08	81.50	82.50	81.50	82.50	7,300
2021-07-07	85.50	85.50	80.50	81.50	18,204
2021-07-06	85.50	85.50	85.50	85.50	0
2021-07-05	85.50	85.50	85.50	85.50	7,476
2021-07-02	86.00	86.00	84.50	86.00	7,000
2021-07-01	86.00	86.00	84.50	86.00	11,100
2021-06-30	84.50	86.00	84.00	86.00	207,762
2021-06-29	84.50	84.50	84.00	84.50	0
2021-06-28	84.00	84.50	83.00	84.50	0
2021-06-25	84.00	84.00	84.00	84.00	5,911
2021-06-24	84.00	84.00	84.00	84.00	8,990
2021-06-23	83.50	84.00	83.50	84.00	2,000
2021-06-22	82.50	83.50	82.50	83.50	26,099
2021-06-21	84.00	82.60	82.60	82.60	66,048
2021-06-18	84.00	82.80	82.80	84.00	40,689
2021-06-17	84.00	84.00	84.00	84.00	57,771
2021-06-16	83.00	84.00	83.00	84.00	36,286
2021-06-15	83.00	83.00	83.00	83.00	782
2021-06-14	83.00	83.00	83.00	83.00	1,214
2021-06-11	81.00	81.00	81.00	81.00	90,410
2021-06-10	78.50	81.00	81.00	81.00	102,102
2021-06-09	78.00	78.50	76.00	78.50	31,321
2021-06-08	78.00	78.00	78.00	78.00	31,459
2021-06-07	78.00	78.00	78.00	78.00	50,785
2021-06-04	78.00	78.00	78.00	78.00	1,500
2021-06-03	80.00	80.00	77.00	78.00	48,088
2021-06-02	79.00	80.00	79.00	80.00	768,505
2021-06-01	81.00	81.00	79.00	79.00	51,945
2021-05-28	81.50	81.50	81.00	81.00	15,357
2021-05-27	81.50	81.50	81.50	81.50	30,000
2021-05-26	81.50	82.00	81.50	81.50	289,271
2021-05-25	81.50	81.50	81.50	81.50	4,677
2021-05-24	81.50	81.50	81.50	81.50	10,675
2021-05-21	81.50	81.50	81.50	81.50	308,025
2021-05-20	81.50	81.50	81.50	81.50	369,847
2021-05-19	81.50	81.50	81.50	81.50	89,070
2021-05-18	81.50	81.50	81.50	81.50	0
2021-05-17	81.50	81.50	80.00	81.50	3,927
2021-05-14	81.50	81.50	81.50	81.50	26,017
2021-05-13	82.50	85.50	81.50	81.50	132,794
2021-05-12	85.50	85.50	85.50	85.50	110,000
2021-05-11	85.50	85.00	85.00	85.50	137,272
2021-05-10	85.50	85.50	85.50	85.50	225,790
2021-05-07	86.50	86.50	84.50	85.50	272,851
2021-05-06	86.50	86.50	86.50	86.50	23,062
2021-05-05	86.50	86.50	86.50	86.50	114,277
2021-05-04	82.00	86.50	80.00	86.50	152,069
2021-04-30	79.50	81.60	81.60	81.60	229,036
2021-04-29	74.50	76.50	70.50	76.50	141,007
2021-04-28	75.00	78.50	65.00	74.50	329,397
2021-04-27	86.00	80.00	80.00	80.00	106,938
2021-04-26	86.50	86.50	85.00	86.00	5,700
2021-04-23	87.50	87.50	85.00	86.50	425,329
2021-04-22	87.50	87.50	87.50	87.50	6,662
2021-04-21	87.50	87.50	87.50	87.50	9,837
2021-04-20	87.50	87.50	87.50	87.50	16,839
2021-04-19	87.50	87.50	87.50	87.50	12,000
2021-04-16	87.50	87.50	87.50	87.50	4,489
2021-04-15	87.50	87.40	87.40	87.50	19,848
2021-04-14	87.50	87.50	87.50	87.50	1,194
2021-04-13	87.50	87.50	87.50	87.50	5,939
2021-04-12	87.50	87.50	85.00	87.50	38,921
2021-04-09	85.50	87.50	85.50	87.50	31,348
2021-04-08	85.50	85.50	85.50	85.50	50,939
2021-04-07	87.50	87.50	87.50	87.50	38,225
2021-04-06	87.50	87.50	87.50	87.50	13,619
2021-04-01	87.50	87.50	87.50	87.50	32,388
2021-03-31	86.50	86.50	86.50	86.50	0
2021-03-30	86.50	86.50	86.50	86.50	442
2021-03-29	87.00	87.00	86.50	86.50	38,743
2021-03-26	89.00	89.00	88.00	88.00	31,709
2021-03-25	87.50	90.00	87.50	90.50	123,741
2021-03-24	87.50	87.50	87.50	87.50	1,296
2021-03-23	87.50	87.50	87.50	87.50	8,707
2021-03-22	87.50	87.50	87.50	87.50	12,040
2021-03-19	85.50	87.50	85.50	87.50	14,048
2021-03-18	85.50	85.50	85.50	85.50	23,114
2021-03-17	85.50	85.50	85.50	85.50	28,476
2021-03-16	85.50	85.50	85.50	85.50	27,173
2021-03-15	85.50	85.50	85.50	85.50	4,470
2021-03-12	85.50	85.50	85.50	85.50	62,873
2021-03-11	85.50	85.50	85.50	85.50	13,597
2021-03-10	85.50	85.50	85.50	85.50	41,172
2021-03-09	86.00	86.00	86.00	86.00	0
2021-03-08	86.00	86.00	86.00	86.00	40,836
2021-03-05	86.00	86.00	86.00	86.00	28,790
2021-03-04	86.00	86.00	86.00	86.00	21,723
2021-03-03	86.00	86.00	86.00	86.00	104,336
2021-03-02	86.00	86.00	86.00	86.00	37,697
2021-03-01	86.00	86.00	85.00	86.00	20,298
2021-02-26	86.00	86.00	86.00	86.00	36,548
2021-02-25	86.00	86.00	85.00	86.00	236,112
2021-02-24	86.50	86.00	86.00	86.50	19,959
2021-02-23	86.50	86.50	86.50	86.50	63,889
2021-02-22	86.50	86.50	86.50	86.50	4,325
2021-02-19	87.00	87.00	86.50	86.50	108,251
2021-02-18	87.00	87.00	87.00	87.00	35,311
2021-02-17	88.50	88.50	88.50	88.50	19,637
2021-02-16	88.50	88.50	88.50	88.50	1,058
2021-02-15	88.50	88.50	88.50	88.50	29,562
2021-02-12	88.50	88.50	88.50	88.50	154,597
2021-02-11	88.50	88.50	88.50	88.50	17,160
2021-02-10	88.50	88.50	88.50	88.50	5,458
2021-02-09	88.50	88.50	88.50	88.50	107,621
2021-02-08	88.50	88.50	88.50	88.50	150,075
2021-02-05	88.50	88.50	88.50	88.50	10,104
2021-02-04	87.50	88.50	83.00	88.50	1,179,600
2021-02-03	91.50	91.50	90.50	90.50	15,084
2021-02-02	95.00	95.00	91.50	91.50	30,004
2021-02-01	96.00	96.00	95.00	95.00	30,681
2021-01-29	93.50	97.00	93.50	96.00	68,221
2021-01-28	90.50	93.50	90.50	93.50	95,296
2021-01-27	93.00	93.00	89.00	90.50	214,487
2021-01-26	91.00	97.00	91.50	93.00	38,896
2021-01-25	93.50	93.50	92.50	92.50	6,050
2021-01-22	92.50	93.50	92.50	93.50	16,119
2021-01-21	94.00	98.00	91.50	92.50	88,614
2021-01-20	95.00	95.00	94.00	94.00	21,301
2021-01-19	95.50	95.50	92.50	95.00	56,097
2021-01-18	97.50	97.50	92.50	95.50	78,496
2021-01-15	102.00	103.00	97.50	97.50	341,666
2021-01-14	101.50	105.50	101.00	102.00	303,272
2021-01-13	100.50	101.50	100.50	101.50	26,368
2021-01-12	100.00	100.50	99.00	100.50	37,409
2021-01-11	102.50	100.00	100.00	100.00	44,294
2021-01-08	107.50	107.50	101.50	103.50	276,497
2021-01-07	103.50	107.00	107.00	107.00	523,060
2021-01-06	101.00	103.50	101.00	103.50	213,937
2021-01-05	96.50	101.00	96.50	101.00	496,460
2021-01-04	102.50	102.50	96.00	96.00	179,291
2020-12-31	100.50	100.00	100.00	100.00	296,067
2020-12-30	100.50	100.50	100.50	100.50	62,310
2020-12-29	100.50	100.50	100.50	100.50	31,714
2020-12-24	100.50	100.50	100.50	100.50	11,445
2020-12-23	101.50	100.00	100.00	100.00	33,067
2020-12-22	100.00	102.50	100.00	102.50	26,626
2020-12-21	103.50	103.50	102.50	102.50	17,431
2020-12-18	100.00	103.50	100.00	103.50	1,604,896
2020-12-17	95.50	100.50	95.00	100.00	492,297
2020-12-16	98.00	102.50	97.50	97.50	750,760
2020-12-15	90.50	97.50	97.50	97.50	180,799
2020-12-14	84.00	91.00	84.00	90.50	182,103
2020-12-11	80.00	84.00	80.00	84.00	140,372
2020-12-10	81.00	80.00	76.00	80.00	111,935
2020-12-09	88.50	88.50	81.00	81.00	95,581
2020-12-08	89.00	89.00	88.50	88.50	31,315
2020-12-07	91.00	91.00	89.00	89.00	78,776
2020-12-04	91.00	91.00	91.00	91.00	14,158
2020-12-03	91.00	91.00	91.00	91.00	41,548
2020-12-02	91.00	91.00	91.00	91.00	201,803
2020-12-01	90.50	92.50	91.00	92.50	750,341
2020-11-30	89.00	90.50	89.50	90.50	195,403
2020-11-27	88.75	90.00	89.00	90.00	442,503
2020-11-26	90.00	89.50	89.50	89.50	711,664
2020-11-25	90.00	90.00	90.00	90.00	239,135
2020-11-24	89.50	90.00	88.50	89.50	949,242
2020-11-23	90.00	89.50	88.00	89.50	705,936
2020-11-20	86.00	90.50	88.00	90.50	210,060
2020-11-19	84.00	85.50	84.00	85.50	552,949
2020-11-18	83.50	83.50	83.50	83.50	1,843,699
2020-11-17	83.00	83.50	83.00	83.50	726,867
2020-11-16	81.50	83.50	81.00	83.50	958,680
2020-11-13	75.50	81.50	75.00	81.50	1,349,656
2020-11-12	73.50	75.00	73.00	75.00	1,126,423
2020-11-11	70.50	72.50	70.00	72.50	1,180,783
2020-11-10	70.50	70.00	70.00	70.00	362,783
2020-11-09	70.50	71.50	70.50	70.50	92,052
2020-11-06	69.50	70.50	63.00	70.50	539,056
2020-11-05	61.50	86.00	61.50	69.50	1,132,576
2020-11-04	61.50	63.00	63.00	61.50	164,302
2020-11-03	61.50	61.50	61.50	61.50	120,000
2020-11-02	61.50	63.00	63.00	61.50	119,030
2020-10-30	61.50	61.50	61.50	61.50	11,308
2020-10-29	61.50	61.50	61.50	61.50	33,301
2020-10-28	60.00	61.50	60.00	61.50	114,782
2020-10-27	60.00	60.00	60.00	60.00	0
2020-10-26	60.00	60.00	60.00	60.00	0
2020-10-23	60.00	60.00	59.50	60.00	40,522
2020-10-22	58.50	58.50	58.50	58.50	24,764
2020-10-21	58.50	58.50	58.50	58.50	352,222
2020-10-20	58.50	58.50	58.50	58.50	15,187
2020-10-16	58.00	58.50	57.50	58.50	82,210
2020-10-15	58.00	58.00	56.00	58.00	34,516
2020-10-14	58.00	58.00	58.00	58.00	0
2020-10-13	58.00	58.00	58.00	58.00	1,075,475
2020-10-12	58.00	58.00	58.00	58.00	13,192
2020-10-09	58.00	58.00	58.00	58.00	15,494
2020-10-08	58.00	58.00	58.00	58.00	0
2020-10-07	58.00	58.00	58.00	58.00	55,603
2020-10-06	58.00	58.00	58.00	58.00	400
2020-10-05	57.50	58.00	57.50	58.00	28,892
2020-10-02	57.50	57.50	57.50	57.50	46,500
2020-10-01	57.50	57.50	57.50	57.50	22,500
2020-09-30	54.00	57.50	54.00	57.50	19,931
2020-09-29	53.50	54.00	53.50	54.00	37,090
2020-09-28	53.50	53.50	53.50	53.50	156,960
2020-09-25	53.50	53.50	53.50	53.50	45,124
2020-09-24	53.50	53.50	53.50	53.50	43,808
2020-09-23	54.00	54.00	53.50	53.50	8,731
2020-09-22	56.00	54.00	54.00	54.00	90,052
2020-09-21	54.00	57.50	54.00	56.00	128,517
2020-09-18	60.00	60.00	54.00	55.00	181,501
2020-09-17	62.50	62.50	60.00	60.00	150,197
2020-09-16	62.50	62.50	62.50	62.50	127,067
2020-09-15	62.50	62.50	62.50	62.50	47,758
2020-09-14	62.50	62.50	62.50	62.50	162,239
2020-09-11	62.50	62.50	62.50	62.50	6,396
2020-09-10	62.50	61.00	61.00	62.50	83,393
2020-09-09	62.50	62.50	62.50	62.50	207,417
2020-09-08	62.50	62.50	62.50	62.50	50,738
2020-09-07	62.50	62.50	62.50	62.50	109,193
2020-09-04	62.50	62.50	62.50	62.50	51,732
2020-09-03	62.50	62.50	62.50	62.50	346,032
2020-09-02	62.50	62.50	62.50	62.50	121,810
2020-09-01	66.00	66.00	62.50	62.50	475,062
2020-08-28	55.00	80.00	55.00	66.00	1,850,775
2020-08-27	55.50	55.50	55.00	55.00	81,456
2020-08-26	55.50	53.00	53.00	55.50	9,564
2020-08-25	54.50	55.50	54.50	55.50	12,500
2020-08-24	54.50	54.50	54.50	54.50	21,615
2020-08-21	54.50	54.50	54.50	54.50	50,544
2020-08-20	54.50	55.50	55.50	54.50	8,280
2020-08-19	53.50	54.50	53.50	54.50	70,605
2020-08-18	52.00	52.00	52.00	52.00	0
2020-08-17	51.00	52.00	51.00	52.00	99,005
2020-08-14	51.00	51.00	51.00	51.00	19,339
2020-08-13	51.00	51.00	51.00	51.00	27,765
2020-08-12	51.00	51.00	51.00	51.00	225,973
2020-08-11	51.00	51.00	51.00	51.00	113,376
2020-08-10	50.50	51.00	50.50	51.00	28,983
2020-08-07	50.50	50.50	50.50	50.50	4,427
2020-08-06	50.50	50.50	50.50	50.50	121,196
2020-08-05	50.50	50.50	50.50	50.50	39,178
2020-08-04	50.00	50.50	50.00	50.25	725,551
2020-08-03	49.50	49.50	49.50	49.50	126,969
2020-07-31	48.50	49.50	48.50	49.50	90,761
2020-07-30	48.50	48.50	48.00	48.50	4,500
2020-07-29	48.00	48.50	48.00	48.50	65,814
2020-07-28	47.00	48.00	47.00	48.00	193,168
2020-07-27	43.50	47.00	46.00	47.00	1,283,380
2020-07-24	41.50	43.50	41.50	43.50	133,508
2020-07-23	41.50	41.50	41.50	41.50	159,000
2020-07-22	41.50	41.50	41.50	41.50	4,800
2020-07-21	39.00	41.50	39.00	41.50	419,435
2020-07-20	39.00	39.00	38.00	38.00	110,001
2020-07-17	37.00	38.00	37.00	38.00	75,000
2020-07-16	37.00	37.00	37.00	37.00	150,000
2020-07-15	37.00	37.00	37.00	37.00	47,830
2020-07-14	37.00	37.40	37.40	37.00	49,804
2020-07-13	37.00	37.00	37.00	37.00	112,292
2020-07-10	36.50	37.80	37.80	37.00	229,167
2020-07-09	37.00	37.00	36.80	36.50	206,444
2020-07-08	36.50	36.50	36.40	36.50	158,330
2020-07-07	35.50	36.40	36.00	36.50	308,692
2020-07-06	35.50	36.00	36.00	35.50	865,774
2020-07-03	35.40	35.40	35.40	35.50	98,325
2020-07-02	35.50	35.40	35.40	35.50	103,371
2020-06-30	35.50	35.50	35.50	35.50	92,596
2020-06-29	36.00	34.00	34.00	36.00	35,988
2020-06-26	36.50	36.50	36.20	36.50	75,875
2020-06-25	37.50	37.50	36.50	37.50	52,958
2020-06-24	37.50	37.50	37.50	37.50	5,000
2020-06-23	37.50	38.00	36.00	37.50	130,246
2020-06-22	40.50	40.50	40.50	40.50	25,020
2020-06-19	40.50	40.50	40.50	40.50	0
2020-06-18	40.50	40.50	40.50	40.50	246
2020-06-17	40.50	40.50	40.50	41.00	9,988
2020-06-16	41.50	41.50	41.00	41.00	31,570
2020-06-15	41.50	41.70	41.50	41.50	1,170,000
2020-06-12	41.50	41.50	41.50	41.50	0
2020-06-11	41.50	41.50	41.50	41.50	16,762
2020-06-10	42.50	42.50	41.50	41.50	36,812
2020-06-09	42.50	42.50	42.50	42.50	15,904
2020-06-08	42.50	42.50	42.50	42.50	262,704
2020-06-05	43.50	43.50	42.50	42.50	101,888
2020-06-04	44.50	44.50	43.50	43.50	63,694
2020-06-03	44.50	44.50	44.50	44.50	28,733
2020-06-02	45.50	45.00	44.50	44.50	69,231
2020-06-01	42.70	45.50	42.70	45.00	176,442
2020-05-29	42.50	43.00	43.00	42.50	3,841,021
2020-05-28	42.00	42.40	42.40	42.50	72,065
2020-05-27	42.00	42.00	42.00	42.00	228,485
2020-05-26	42.00	42.00	42.00	42.00	113,892
2020-05-22	42.50	42.50	41.50	42.50	212,876
2020-05-21	44.00	48.50	42.50	42.50	693,265
2020-05-20	41.50	41.50	40.50	40.50	18,001
2020-05-19	41.50	41.50	41.50	41.50	102,654
2020-05-18	41.50	41.50	41.50	41.50	5,597
2020-05-15	41.50	41.50	41.50	41.50	15,731
2020-05-14	41.50	43.00	43.00	41.50	26,113
2020-05-13	41.50	41.50	41.50	41.50	94,518
2020-05-12	42.50	42.50	41.50	41.50	70,108
2020-05-11	41.00	43.00	42.50	42.50	233,991
2020-05-07	43.00	43.00	41.00	41.00	83,985
2020-05-06	39.00	43.00	39.00	43.00	411,746
2020-05-05	33.70	39.00	33.70	39.00	93,990
2020-05-04	34.00	34.00	33.50	33.50	164,780
2020-05-01	36.00	36.00	36.00	36.00	0
2020-04-30	36.00	36.00	36.00	36.00	25,000
2020-04-29	37.00	37.00	35.00	36.00	20,116
2020-04-28	36.00	36.00	36.00	36.00	61,961
2020-04-27	36.00	36.00	36.00	36.00	17,038
2020-04-24	37.00	37.50	36.00	36.00	66,055
2020-04-23	37.50	37.50	37.50	37.50	0
2020-04-22	37.00	37.50	36.00	37.00	16,233
2020-04-21	37.50	37.50	37.00	37.00	0
2020-04-20	38.00	38.00	38.00	38.00	60,000
2020-04-17	38.00	38.00	38.00	38.00	129,444
2020-04-16	37.00	38.50	37.00	38.00	277,688
2020-04-15	36.50	38.00	38.00	36.50	313,385
2020-04-14	34.50	36.00	33.00	34.50	22,660
2020-04-09	34.50	34.50	33.00	34.50	8,000
2020-04-08	34.50	34.50	33.00	34.50	0
2020-04-07	32.00	34.00	31.00	32.00	26,238
2020-04-06	31.50	32.00	31.00	31.50	30,290
2020-04-03	31.50	31.50	31.00	31.50	0
2020-04-03	31.50	31.50	31.00	31.50	61,460
2020-04-02	31.50	31.50	31.50	31.50	0
2020-04-02	31.50	31.50	31.00	31.50	0
2020-04-01	32.00	31.50	31.50	31.50	1,163,913
2020-04-01	32.00	32.00	31.50	32.00	5,510
2020-03-31	32.50	32.50	32.50	32.00	260,056
2020-03-30	32.00	32.50	32.00	32.00	55,688
2020-03-27	32.00	32.00	31.00	32.00	44,190
2020-03-26	32.00	32.00	32.00	32.00	13,227
2020-03-25	32.50	31.80	31.80	32.50	45,000
2020-03-24	33.50	33.50	32.50	33.50	39,500
2020-03-23	33.50	33.50	33.00	33.50	5,927
2020-03-20	34.00	34.00	33.00	34.00	0
2020-03-19	35.00	35.00	33.00	35.00	10,317
2020-03-18	36.00	36.00	35.00	36.00	0
2020-03-17	36.00	36.00	35.00	36.00	62,927
2020-03-16	38.00	38.00	36.50	37.50	58,370
2020-03-13	38.50	38.50	36.00	38.00	2,000
2020-03-12	39.00	39.00	37.00	39.00	12,000
2020-03-11	39.00	39.00	39.00	39.00	0
2020-03-10	39.00	39.00	39.00	39.00	56,849
2020-03-09	40.00	40.00	38.00	41.00	113,183
2020-03-06	41.50	41.50	41.00	41.00	81,777
2020-03-05	41.50	41.50	41.50	41.50	29,993
2020-03-04	41.50	41.50	41.50	41.50	15,205
2020-03-03	41.50	41.50	41.50	41.50	39,248
2020-03-02	42.00	42.00	41.50	42.00	46,500
2020-02-28	43.00	43.00	41.50	44.00	96,002
2020-02-27	44.00	44.00	44.00	44.00	250
2020-02-26	45.00	45.00	44.50	45.00	42,201
2020-02-25	45.00	45.00	45.00	45.00	75,887
2020-02-24	45.50	45.50	45.00	43.20	78,676
2020-02-21	43.20	43.20	42.40	43.20	36,568
2020-02-20	43.70	43.70	43.70	43.70	133,520
2020-02-19	43.00	43.70	43.00	43.70	15,000
2020-02-18	43.00	43.00	43.00	43.00	23,000
2020-02-17	42.00	43.00	42.00	43.00	143,062
2020-02-14	42.00	42.00	42.00	42.00	30,227
2020-02-13	42.00	42.00	42.00	42.00	5,000
2020-02-12	42.00	42.00	42.00	42.00	108,446
2020-02-11	42.00	42.00	42.00	42.00	50
2020-02-10	42.00	42.00	42.00	42.00	5,681
2020-02-07	42.00	42.00	42.00	42.00	12,847
2020-02-06	42.00	42.00	42.00	42.00	7,103
2020-02-05	42.00	42.00	42.00	42.00	7,617
2020-02-04	42.00	42.00	42.00	42.00	200,000
2020-02-03	42.00	42.00	42.00	42.00	34,683
2020-01-31	42.50	42.50	42.50	42.50	35,484
2020-01-30	42.50	42.50	42.00	42.50	350,182
2020-01-29	42.70	42.70	42.50	42.50	259,393
2020-01-28	42.70	42.70	42.70	42.70	253,387
2020-01-27	43.00	43.20	42.70	42.70	139,900
2020-01-24	42.50	42.50	42.50	42.50	130,880
2020-01-23	41.00	42.50	41.00	42.50	68,477
2020-01-22	39.50	41.00	39.50	41.00	135,988
2020-01-21	39.50	39.50	39.50	39.50	128,590
2020-01-20	38.50	39.00	38.50	39.00	227,194
2020-01-17	38.50	38.50	38.50	38.50	24,645
2020-01-16	38.50	39.00	38.00	38.50	236,124
2020-01-15	38.50	38.50	38.50	38.50	288,257
2020-01-14	40.50	40.50	38.50	38.50	118,380
2020-01-13	42.50	42.50	40.50	40.50	99,643
2020-01-10	43.50	43.50	42.50	42.50	69,668
2020-01-09	43.50	43.50	43.50	43.50	30,000
2020-01-08	43.50	43.50	43.50	43.50	22,139
2020-01-07	43.50	43.50	43.50	43.50	43,310
2020-01-06	44.50	44.50	43.00	43.50	142,596
2020-01-03	44.50	44.50	44.50	44.50	28,126
2020-01-02	46.00	46.00	44.50	44.50	48,170
2019-12-31	46.00	46.00	46.00	46.00	8,136
2019-12-30	46.00	46.00	46.00	46.00	20,676
2019-12-27	46.00	46.00	46.00	46.00	17
2019-12-24	46.00	46.00	46.00	46.00	10,908
2019-12-23	46.00	46.00	46.00	46.00	101,525
2019-12-20	46.00	46.00	46.00	46.00	2,500
2019-12-19	46.00	46.00	46.00	46.00	0
2019-12-18	46.00	46.00	45.00	46.00	150,000
2019-12-17	46.00	46.00	46.00	46.00	27,750
2019-12-16	46.00	46.00	46.00	46.00	30,170
2019-12-13	46.00	46.00	46.00	46.00	223,539
2019-12-12	46.00	46.00	46.00	46.00	22,260
2019-12-11	46.00	46.00	46.00	46.00	156,306
2019-12-10	46.00	46.00	46.00	46.00	328,558
2019-12-09	47.00	47.00	46.00	46.00	499,656
2019-12-06	45.50	45.50	45.50	45.50	50,000
2019-12-05	45.50	45.50	45.50	45.50	100,000
2019-12-04	45.50	44.40	44.40	45.50	343,620
2019-12-03	45.50	45.50	45.50	45.50	8,010
2019-12-02	45.50	45.50	45.50	45.50	128,489
2019-11-29	45.50	45.50	45.50	45.50	330,559
2019-11-28	44.00	46.00	44.00	45.50	73,294
2019-11-27	42.50	44.00	42.50	44.00	75,454
2019-11-26	42.00	42.00	42.00	42.00	124,543
2019-11-25	42.00	42.00	42.00	42.00	263,891
2019-11-22	42.00	42.00	42.00	42.00	2,303
2019-11-21	41.50	42.00	41.50	42.00	8,300
2019-11-20	42.00	42.00	42.00	42.00	57,750
2019-11-19	42.00	42.00	42.00	42.00	228,500
2019-11-18	41.50	42.00	41.50	42.00	291,668
2019-11-15	41.00	41.00	41.00	41.00	108,519
2019-11-14	41.50	41.50	41.00	41.00	247,057
2019-11-13	41.50	41.50	41.50	41.50	130,183
2019-11-12	42.50	42.50	42.50	42.50	80,763
2019-11-11	40.50	42.50	40.50	42.50	437,354
2019-11-08	38.70	39.30	38.70	39.30	61,002
2019-11-07	38.70	38.60	38.60	38.70	83,519
2019-11-06	38.70	39.00	38.60	38.70	105,085
2019-11-05	38.70	38.70	38.40	38.70	48,294
2019-11-04	40.00	38.40	38.40	38.70	226,566
2019-11-01	40.00	40.00	40.00	40.00	6,085
2019-10-31	38.20	40.00	38.20	40.00	123,943
2019-10-30	37.00	37.50	37.00	37.50	134,096
2019-10-29	34.70	37.00	34.70	34.70	202,124
2019-10-28	34.70	34.70	34.70	34.70	134,663
2019-10-25	34.70	34.70	34.70	34.70	0
2019-10-24	34.70	34.70	34.70	34.70	21,000
2019-10-23	34.70	34.70	34.70	34.70	3,800
2019-10-22	35.20	35.20	34.70	34.70	76,715
2019-10-21	35.60	35.20	35.00	35.10	418,734
2019-10-18	35.60	35.60	35.60	35.60	67,072
2019-10-17	35.60	35.60	35.40	35.60	97,504
2019-10-16	35.70	35.70	35.60	35.60	4,000
2019-10-15	35.70	35.70	35.70	35.70	0
2019-10-14	35.90	35.90	35.70	35.70	119,859
2019-10-11	37.40	37.40	35.90	35.90	127,000
2019-10-10	35.90	35.90	35.90	35.90	16,418
2019-10-09	36.20	36.20	35.90	35.90	53,288
2019-10-08	36.20	36.20	36.20	36.20	0
2019-10-07	36.20	36.20	36.20	36.20	91,070
2019-10-04	36.20	36.20	36.20	36.20	48,766
2019-10-03	36.20	36.20	36.20	36.20	0
2019-10-02	37.00	37.00	36.00	37.00	120,000
2019-10-01	37.00	37.00	37.00	37.00	3,574
2019-09-30	35.50	37.00	35.50	37.00	193,805
2019-09-27	35.50	35.50	35.50	35.50	100,000
2019-09-26	35.50	35.50	35.50	35.50	131,547
2019-09-25	35.50	35.50	35.50	35.50	50,000
2019-09-24	35.20	35.50	35.20	35.50	286,305
2019-09-23	35.50	35.50	35.20	35.20	239,382
2019-09-20	35.50	35.50	35.50	35.50	5,000
2019-09-19	35.50	35.50	35.50	35.50	11,200
2019-09-18	36.50	36.50	35.50	35.50	89,200
2019-09-17	37.50	37.50	36.50	36.50	43,559
2019-09-16	37.80	37.80	37.50	37.50	5,500
2019-09-13	37.80	37.80	37.80	37.80	14,219
2019-09-12	37.80	37.80	37.80	37.80	33,696
2019-09-11	37.80	37.80	37.80	37.80	2,600
2019-09-10	38.00	38.00	37.80	37.80	0
2019-09-09	38.00	38.40	38.40	38.50	1,000
2019-09-06	38.50	38.50	38.50	38.50	0
2019-09-05	38.50	38.50	38.50	38.50	7,000
2019-09-04	38.50	38.50	38.50	38.50	100,124
2019-09-03	38.50	38.50	38.50	38.50	0
2019-09-02	38.50	38.50	38.50	38.50	0
2019-08-30	38.50	38.50	38.50	38.50	14,227
2019-08-29	38.50	38.50	38.50	38.50	0
2019-08-28	38.50	38.50	38.00	38.50	0
2019-08-27	38.50	38.50	38.50	38.50	0
2019-08-23	39.00	39.00	38.50	39.00	2,550
2019-08-22	39.00	39.00	39.00	39.00	7,000
2019-08-21	39.00	39.00	39.00	39.00	0
2019-08-20	39.00	39.00	38.00	39.00	22,790
2019-08-19	39.00	39.00	39.00	39.00	25,589
2019-08-16	39.00	39.00	38.00	39.00	1,312
2019-08-15	39.00	39.00	39.00	39.00	0
2019-08-14	39.00	39.00	38.00	39.00	24,978
2019-08-13	39.00	39.00	39.00	39.00	7,920
2019-08-12	39.00	39.00	39.00	39.00	14,506
2019-08-09	39.00	39.00	39.00	39.00	1,131,787
2019-08-08	39.00	39.00	39.00	39.00	0
2019-08-07	39.00	39.00	39.00	39.00	2,000
2019-08-06	40.50	39.00	39.00	39.00	59,193
2019-08-05	40.50	40.50	40.50	40.50	852
2019-08-02	40.50	40.50	40.50	40.50	8,051
2019-08-01	40.50	40.50	40.00	40.50	13,415
2019-07-31	42.00	42.00	41.50	41.50	2,000
2019-07-30	41.50	42.00	41.50	42.00	23,098
2019-07-29	41.50	41.50	41.50	41.50	0
2019-07-26	41.50	41.50	41.50	41.50	4,000
2019-07-25	41.00	41.50	41.00	41.50	23,616
2019-07-24	41.00	41.00	41.00	41.00	0
2019-07-23	41.00	41.00	41.00	41.00	20,000
2019-07-22	41.00	41.00	41.00	41.00	0
2019-07-19	43.00	43.00	41.00	41.00	57,676
2019-07-18	43.00	43.00	43.00	43.00	10,000
2019-07-17	43.00	43.00	43.00	43.00	17,780
2019-07-16	43.00	43.00	43.00	43.00	59
2019-07-15	43.00	43.00	43.00	43.00	25,030
2019-07-12	42.00	43.00	42.00	43.00	65,674
2019-07-11	38.50	42.00	38.50	42.00	91,500
2019-07-10	35.00	38.00	35.00	38.00	102,539
2019-07-09	35.00	35.00	35.00	35.00	44,758
2019-07-08	36.50	35.50	35.40	35.50	252,224
2019-07-05	37.00	37.50	36.50	36.50	430,133
2019-07-04	37.00	37.00	37.00	37.00	3,674
2019-07-03	38.00	38.00	37.00	37.00	76,557
2019-07-02	38.00	38.00	38.00	38.00	2,000
2019-07-01	38.50	38.50	38.00	38.00	55,175
2019-06-28	38.50	38.50	38.50	38.50	2,570
2019-06-27	39.00	39.00	38.50	39.00	391,128
2019-06-26	39.00	39.00	39.00	39.00	52,500
2019-06-25	39.00	39.00	39.00	39.00	27,481
2019-06-24	39.00	39.00	39.00	39.00	114,253
2019-06-21	39.00	39.00	39.00	40.00	34,689
2019-06-20	41.00	41.00	40.00	40.00	90,096
2019-06-19	40.50	41.00	40.50	41.00	10,000
2019-06-18	40.00	40.50	40.00	40.50	61,495
2019-06-17	40.50	40.50	40.00	40.00	94,504
2019-06-14	40.50	40.50	40.50	40.50	79,540
2019-06-13	41.00	41.00	41.00	41.00	162,185
2019-06-12	43.00	43.00	40.50	41.00	120,459
2019-06-11	43.50	43.50	43.00	43.00	67,067
2019-06-10	43.50	43.50	43.50	43.50	5,000
2019-06-07	43.50	43.50	43.50	43.50	1,118
2019-06-06	43.50	43.00	43.00	43.50	39,547
2019-06-05	43.50	43.00	43.00	43.50	453
2019-06-04	43.50	43.50	43.50	43.50	10,000
2019-06-03	43.50	43.50	43.50	43.50	20,399
2019-05-31	42.00	43.50	43.00	42.00	107,323
2019-05-30	44.50	44.50	39.00	42.00	262,777
2019-05-29	48.00	48.00	44.50	44.50	107,000
2019-05-28	48.00	48.10	46.20	48.00	2,500
2019-05-24	48.50	48.50	48.10	48.10	4,000
2019-05-23	49.90	49.90	48.50	48.50	19,500
2019-05-22	49.90	49.90	49.90	49.90	1,000
2019-05-21	49.90	49.90	49.90	49.90	0
2019-05-20	50.00	50.00	49.90	49.90	11,721
2019-05-17	50.00	50.00	50.00	50.00	5,000
2019-05-16	50.00	50.00	50.00	50.00	0
2019-05-15	50.00	50.00	50.00	50.00	3,000
2019-05-14	50.00	50.00	50.00	50.00	0
2019-05-13	50.00	50.00	50.00	50.00	0
2019-05-10	50.00	50.00	50.00	50.00	12,625
2019-05-09	50.00	50.00	48.00	50.00	10,086
2019-05-08	50.00	50.00	50.00	50.00	12,700
2019-05-07	50.00	50.00	50.00	50.00	60,000
2019-05-03	50.00	50.00	50.00	50.00	17,000
2019-05-02	50.00	50.00	50.00	50.00	0
2019-05-01	50.00	50.00	50.00	50.00	54,840
2019-04-30	50.00	50.00	50.00	50.00	1,800
2019-04-29	49.50	50.00	49.50	50.00	62,790
2019-04-26	49.50	49.50	49.50	49.50	204,781

Share	Price	Change
Oracle Power (ORCP)	0.0325	28.97%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	607.00	17.41%
Metals Exploration (MTL)	5.35	12.63%
Krm22 Plc (KRM)	27.50	10%

Share	Price	Change
Indus Gas (INDI)	7.00	-40.93%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Trinity (TRIN)	36.00	-7.69%

Share	Price	Volume
88 Energy (88E)	0.1625	148,391,448
Mosman Oil Gas (MSMN)	0.0175	76,558,472
Cap-xx (CPX)	0.0925	74,374,665
Tower Resources (TRP)	0.0195	60,326,073
Supply@me Cap (SYME)	0.026	58,027,720