Condor Gold Share History

Condor Gold Share Price history. The following table shows end-of-day data CNR historical share prices for Condor Gold, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	29.25	29.25	29.00	29.00	104,887
2024-04-17	28.75	29.25	28.75	29.25	20,193
2024-04-16	28.50	28.75	28.50	28.75	147,357
2024-04-15	29.50	29.50	28.50	28.50	146,335
2024-04-12	30.25	30.25	29.50	29.50	280,626
2024-04-11	31.00	31.00	30.25	30.25	305,039
2024-04-10	29.75	31.00	30.50	31.00	350,991
2024-04-09	29.00	30.00	29.00	29.75	618,514
2024-04-08	28.00	29.25	28.00	29.00	318,515
2024-04-05	27.50	27.75	27.50	27.75	173,500
2024-04-04	28.00	29.00	27.50	27.50	113,138
2024-04-03	27.75	28.50	27.50	27.75	454,022
2024-04-02	25.25	28.00	25.25	27.75	480,656
2024-04-01	25.00	25.00	25.00	25.00	0
2024-03-29	25.00	25.00	25.00	25.00	0
2024-03-28	25.25	25.25	25.00	25.00	184,315
2024-03-27	25.25	25.50	25.25	25.25	30,020
2024-03-26	25.50	25.50	25.25	25.25	436,100
2024-03-25	25.75	25.75	25.75	25.75	74,412
2024-03-22	25.50	25.75	25.50	25.75	325,095
2024-03-21	24.25	25.50	24.25	25.50	491,156
2024-03-20	23.25	25.00	25.00	25.00	1,130,702
2024-03-19	23.00	23.00	23.00	23.00	204,125
2024-03-18	23.50	23.00	23.00	23.00	392,742
2024-03-15	23.25	23.50	23.25	23.50	16,095
2024-03-14	23.75	23.75	23.25	23.25	209,383
2024-03-13	24.00	23.60	23.60	23.60	295,216
2024-03-12	23.00	24.50	23.00	24.50	869,532
2024-03-11	21.50	23.50	22.50	23.00	485,332
2024-03-08	21.50	22.00	21.50	21.50	611,129
2024-03-07	21.50	21.50	21.50	21.50	179,435
2024-03-06	21.00	21.50	21.00	21.50	90,700
2024-03-05	20.75	21.00	20.70	21.00	178,870
2024-03-04	20.75	20.75	20.75	20.75	32,856
2024-03-01	21.00	20.50	20.00	20.50	297,951
2024-02-29	21.25	21.25	21.00	21.00	59,751
2024-02-28	22.50	22.50	21.25	21.25	247,553
2024-02-27	22.50	22.50	22.25	22.25	58,179
2024-02-26	22.75	22.75	22.50	22.50	84,606
2024-02-23	23.00	23.00	22.75	22.75	84,805
2024-02-22	23.25	23.00	22.50	23.00	56,235
2024-02-21	23.25	23.25	23.25	23.25	20,980
2024-02-20	23.75	23.75	23.25	23.25	57,212
2024-02-19	23.75	23.75	23.75	23.75	15,587
2024-02-16	23.75	23.75	23.75	23.75	33,985
2024-02-15	24.00	24.25	23.75	23.75	142,707
2024-02-14	25.00	24.10	24.10	24.10	176,046
2024-02-13	25.25	25.25	25.00	25.00	87,948
2024-02-12	24.00	25.75	24.00	25.25	567,038
2024-02-09	23.25	23.50	23.25	23.50	135,870
2024-02-08	21.00	23.25	21.00	23.25	485,698
2024-02-07	21.00	21.00	21.00	21.00	37,491
2024-02-06	21.00	21.00	21.00	21.00	3,163
2024-02-05	20.75	21.25	20.75	21.00	253,720
2024-02-02	20.75	20.75	20.75	20.75	621,168
2024-02-01	20.00	20.75	20.00	20.75	1,121,500
2024-01-31	20.00	20.00	19.70	20.00	442,163
2024-01-30	20.25	20.25	20.00	20.00	120,406
2024-01-29	21.00	20.25	19.80	20.00	377,337
2024-01-26	21.00	21.00	21.00	21.00	52,494
2024-01-25	20.75	21.50	20.75	21.00	444,801
2024-01-24	20.75	21.00	21.00	21.00	357,645
2024-01-23	19.75	21.00	21.00	21.00	1,402,401
2024-01-22	20.75	20.50	19.75	19.75	134,345
2024-01-19	20.75	20.75	20.75	20.75	11,715
2024-01-18	20.75	20.75	20.75	20.75	169,683
2024-01-17	20.75	21.30	21.30	21.30	73,549
2024-01-16	21.00	21.00	20.75	20.75	58,918
2024-01-15	22.00	21.75	21.00	21.00	519,153
2024-01-12	22.00	22.00	22.00	22.00	29,816
2024-01-11	22.50	22.50	22.00	22.00	225,142
2024-01-10	21.75	22.75	21.75	22.50	578,215
2024-01-09	21.00	21.75	21.00	21.75	157,771
2024-01-08	22.50	22.50	20.50	21.00	329,007
2024-01-05	23.25	23.25	22.50	22.50	94,505
2024-01-04	23.50	23.50	23.25	23.25	70,479
2024-01-03	25.25	25.25	22.75	23.50	431,062
2024-01-02	25.50	25.50	25.25	25.25	137,783
2024-01-01	25.50	25.50	25.50	25.50	0
2023-12-29	25.50	26.00	25.50	25.50	34,928
2023-12-28	25.50	25.75	25.25	25.25	349,900
2023-12-27	25.75	27.00	25.50	25.50	421,940
2023-12-26	25.75	25.75	25.75	25.75	0
2023-12-25	25.75	25.75	25.75	25.75	0
2023-12-22	25.75	26.50	25.75	25.75	160,195
2023-12-21	25.75	26.50	25.75	25.75	362,289
2023-12-20	25.25	26.00	25.75	25.75	659,769
2023-12-19	22.25	25.25	22.25	25.25	1,132,644
2023-12-18	20.25	22.00	20.25	22.00	484,470
2023-12-15	19.75	20.30	20.30	20.30	1,288,832
2023-12-14	18.00	19.25	18.00	19.25	2,063,661
2023-12-13	16.00	18.25	15.25	18.25	3,391,192
2023-12-12	15.00	15.25	15.00	15.25	1,301,823
2023-12-11	15.25	15.25	15.25	15.25	126,534
2023-12-08	15.75	15.75	15.25	15.25	160,651
2023-12-07	16.00	16.25	15.75	15.75	311,999
2023-12-06	16.25	16.50	16.00	16.00	1,779,985
2023-12-05	14.00	17.00	14.00	16.25	2,599,974
2023-12-04	14.00	14.00	13.75	14.00	133,238
2023-12-01	14.00	14.00	14.00	14.00	264,507
2023-11-30	14.25	14.25	14.00	14.00	322,656
2023-11-29	14.25	14.20	14.20	14.25	72,989
2023-11-28	14.25	14.25	14.25	14.25	47,398
2023-11-27	14.75	14.75	14.25	14.25	305,665
2023-11-24	15.75	15.75	14.75	14.75	118,149
2023-11-23	15.75	15.75	15.75	15.75	32,652
2023-11-22	15.75	15.75	15.75	15.75	23,112
2023-11-21	15.75	15.75	15.75	15.75	42,963
2023-11-20	15.75	15.75	15.75	15.75	10,351
2023-11-17	15.75	15.75	15.75	15.75	173,261
2023-11-16	15.75	15.75	15.75	15.75	18,234
2023-11-15	15.75	15.75	15.75	15.75	61,903
2023-11-14	15.75	15.75	15.75	15.75	53,159
2023-11-13	15.75	15.75	15.75	15.75	156,743
2023-11-10	15.25	15.75	15.25	15.75	140,957
2023-11-09	16.00	16.00	15.25	15.25	264,251
2023-11-08	16.00	16.00	16.00	16.00	140,737
2023-11-07	16.00	16.00	16.00	16.00	9,262
2023-11-06	15.75	16.00	15.00	16.00	143,417
2023-11-03	15.25	15.75	15.25	15.75	352,613
2023-11-02	16.50	16.50	15.25	15.25	395,844
2023-11-01	17.00	17.00	16.50	16.50	138,567
2023-10-31	17.00	17.00	17.00	17.00	143,908
2023-10-30	16.75	17.00	16.75	17.00	96,199
2023-10-27	17.00	17.00	17.00	17.00	56,948
2023-10-26	17.50	17.50	17.00	17.00	25,938
2023-10-25	17.50	17.50	17.50	17.50	66,009
2023-10-24	18.00	18.00	17.50	17.50	116,579
2023-10-23	18.00	18.25	18.00	18.00	142,925
2023-10-20	18.00	18.50	18.00	18.00	344,735
2023-10-19	18.00	18.00	18.00	18.00	62,721
2023-10-18	18.00	18.00	18.00	18.00	59,728
2023-10-17	18.00	18.25	18.00	18.00	229,599
2023-10-16	18.00	18.00	18.00	18.00	40,275
2023-10-13	18.00	18.00	17.75	17.75	23,810
2023-10-12	18.00	18.00	18.00	18.00	26,223
2023-10-11	18.25	18.25	18.00	18.00	107,740
2023-10-10	18.00	18.50	17.75	18.25	54,378
2023-10-09	18.00	18.00	18.00	18.00	63,942
2023-10-06	17.75	18.00	17.75	18.00	65,859
2023-10-05	18.75	18.75	17.75	17.75	91,572
2023-10-04	19.00	18.50	18.50	18.50	128,449
2023-10-03	20.00	20.00	18.75	19.00	232,319
2023-10-02	20.00	20.25	20.00	20.00	63,856
2023-09-29	20.00	20.00	20.00	20.00	47,521
2023-09-28	19.75	19.75	19.75	19.75	2,749
2023-09-27	19.50	19.75	19.25	19.75	18,000
2023-09-26	19.50	19.50	19.50	19.50	37,530
2023-09-25	19.50	19.50	19.50	19.50	9,038
2023-09-22	19.25	19.50	18.25	19.50	594,747
2023-09-21	19.50	19.50	19.25	19.25	211,161
2023-09-20	21.00	20.50	19.25	19.50	344,002
2023-09-19	21.30	21.30	20.75	21.00	257,193
2023-09-18	21.25	21.25	21.25	21.25	5,000
2023-09-15	22.50	22.50	21.25	21.25	533,012
2023-09-14	22.50	22.50	22.25	22.25	5,095
2023-09-13	22.50	22.50	22.50	22.50	13,287
2023-09-12	22.50	22.50	22.50	22.50	20,691
2023-09-11	22.50	22.50	22.50	22.50	59,632
2023-09-08	21.00	22.50	20.50	22.50	515,049
2023-09-07	21.75	21.75	21.00	21.00	137,566
2023-09-06	22.25	22.50	22.25	22.25	37,086
2023-09-05	22.20	22.50	22.20	22.25	161,389
2023-09-04	23.00	23.00	22.50	22.50	150,128
2023-09-01	22.75	23.00	22.50	23.00	161,407
2023-08-31	22.75	22.75	22.75	22.75	25
2023-08-30	22.75	22.75	22.75	22.75	2,542
2023-08-29	23.00	23.00	23.00	23.00	149,594
2023-08-28	23.25	23.25	23.25	23.25	0
2023-08-25	23.75	23.75	23.25	23.25	152,336
2023-08-24	24.25	24.25	23.75	23.75	50,219
2023-08-23	24.25	24.25	24.25	24.25	32,105
2023-08-22	23.50	24.50	23.50	24.25	406,643
2023-08-21	24.25	24.25	23.50	23.50	53,010
2023-08-18	25.00	25.00	24.25	24.25	176,699
2023-08-17	26.00	26.00	25.00	25.00	215,609
2023-08-16	28.50	28.50	26.00	26.00	96,937
2023-08-15	26.50	28.00	26.25	27.00	197,324
2023-08-14	24.50	27.50	24.50	26.50	306,565
2023-08-11	24.50	26.00	24.50	24.50	6,291
2023-08-10	24.50	26.00	24.50	24.50	12,798
2023-08-09	24.50	24.50	24.50	24.50	16
2023-08-08	24.50	24.50	24.50	24.50	148,153
2023-08-07	24.00	25.00	24.00	24.50	156,708
2023-08-04	24.50	24.50	24.00	24.00	26,703
2023-08-03	24.50	24.50	24.00	24.00	101,883
2023-08-02	23.75	24.50	23.75	24.50	37,273
2023-08-01	23.75	23.75	23.75	23.75	4,401
2023-07-31	23.75	23.75	23.75	23.75	52,577
2023-07-28	24.00	24.00	23.75	23.75	49,000
2023-07-27	23.25	24.00	23.25	24.00	137,355
2023-07-26	23.00	23.25	23.00	23.25	541,407
2023-07-25	23.00	23.50	23.00	23.00	148,870
2023-07-24	23.00	23.00	23.00	23.00	82,796
2023-07-21	24.25	25.00	22.50	22.75	765,534
2023-07-20	22.75	22.75	22.75	22.75	46,087
2023-07-19	22.75	22.75	22.75	22.75	8,172
2023-07-18	22.75	22.75	22.75	22.75	57,358
2023-07-17	23.00	23.00	22.50	22.75	116,714
2023-07-14	22.25	22.75	22.25	22.75	108,744
2023-07-13	22.00	22.25	22.00	22.25	277,116
2023-07-12	23.25	22.00	20.50	21.50	417,627
2023-07-11	23.25	23.25	23.25	23.25	129,050
2023-07-10	23.25	23.25	23.25	23.25	64,369
2023-07-07	23.00	23.25	23.00	23.25	39,264
2023-07-06	23.25	23.25	23.00	23.00	300,863
2023-07-05	22.50	23.25	22.50	23.25	344,760
2023-07-04	23.25	23.00	22.50	22.75	296,621
2023-07-03	23.25	23.25	23.00	23.25	85,285
2023-06-30	23.25	23.25	23.25	23.25	21,093
2023-06-29	24.50	24.50	23.25	23.25	377,982
2023-06-28	24.25	24.50	24.25	24.50	49,572
2023-06-27	24.25	24.25	24.25	24.25	63,274
2023-06-26	24.25	25.50	24.25	24.25	64,256
2023-06-23	26.00	26.00	24.25	24.25	184,233
2023-06-22	26.50	26.00	25.00	25.00	263,660
2023-06-21	26.50	26.50	26.50	26.50	16,770
2023-06-20	26.50	26.50	26.50	26.50	0
2023-06-19	27.00	27.00	26.50	26.50	52,873
2023-06-16	26.75	26.75	26.50	26.50	40,170
2023-06-15	27.75	27.75	27.00	27.00	106,195
2023-06-14	29.00	29.00	27.00	27.75	439,066
2023-06-13	29.50	29.50	29.25	29.25	60,519
2023-06-12	29.75	29.75	29.50	29.50	82,203
2023-06-09	30.00	30.00	29.75	29.75	85,956
2023-06-08	30.50	30.50	30.00	30.00	14,771
2023-06-07	32.25	32.25	30.00	30.50	869,660
2023-06-06	30.25	32.00	32.00	32.00	545,247
2023-06-05	27.75	30.50	27.75	30.25	241,749
2023-06-02	27.75	27.75	27.50	27.50	130,600
2023-06-01	27.50	27.50	27.10	27.50	78,570
2023-05-31	26.75	27.50	26.75	27.50	48,730
2023-05-30	27.50	27.50	26.25	26.75	243,733
2023-05-29	27.50	27.50	27.50	27.50	0
2023-05-26	29.75	29.75	27.25	27.50	231,317
2023-05-25	30.00	29.50	29.50	29.75	50,791
2023-05-24	30.25	30.25	30.00	30.00	124,814
2023-05-23	30.00	30.25	30.00	30.25	78,989
2023-05-22	29.50	30.00	29.50	30.00	363,121
2023-05-19	29.25	29.50	29.25	29.50	237,733
2023-05-18	28.75	29.25	28.75	29.25	492,334
2023-05-17	29.50	29.50	28.25	28.75	253,027
2023-05-16	30.50	30.50	29.50	29.50	786,961
2023-05-15	31.00	31.00	30.50	30.50	260,506
2023-05-12	32.50	32.50	31.00	31.00	367,376
2023-05-11	33.50	33.50	32.50	32.50	88,184
2023-05-10	32.75	33.75	32.75	33.75	277,804
2023-05-09	32.75	32.75	32.00	32.00	246,143
2023-05-08	32.50	32.50	32.50	32.50	0
2023-05-05	32.00	33.00	32.50	32.50	253,204
2023-05-04	30.75	32.00	30.75	32.00	296,381
2023-05-03	32.75	32.75	30.50	30.75	407,650
2023-05-02	33.25	34.00	32.75	32.75	64,680
2023-05-01	33.25	33.25	33.25	33.25	0
2023-04-28	33.50	33.50	33.00	33.25	245,120
2023-04-27	32.75	33.50	31.75	33.50	448,812
2023-04-26	33.50	33.50	32.75	32.75	140,607
2023-04-25	34.50	34.50	33.50	33.50	225,564
2023-04-24	33.75	35.25	33.75	34.50	716,664
2023-04-21	34.00	34.25	33.75	33.75	359,012
2023-04-20	33.75	34.00	33.50	34.00	378,201
2023-04-19	33.50	33.75	33.50	33.75	536,781
2023-04-18	31.75	33.75	31.75	33.50	540,290
2023-04-17	32.50	32.50	31.75	31.75	872,668
2023-04-14	31.50	32.50	31.50	32.50	727,880
2023-04-13	30.25	31.50	30.25	31.00	1,286,862
2023-04-12	30.75	31.00	30.25	30.25	560,027
2023-04-11	28.00	30.75	28.00	30.75	741,895
2023-04-10	28.25	28.25	28.25	28.25	0
2023-04-07	28.25	28.25	28.25	28.25	0
2023-04-06	27.50	28.50	27.50	28.25	913,062
2023-04-05	27.75	28.50	27.50	27.50	651,596
2023-04-04	27.50	28.50	27.50	27.75	794,646
2023-04-03	25.25	27.50	25.25	27.50	844,501
2023-03-31	23.00	25.25	23.00	25.25	697,798
2023-03-30	23.25	23.00	23.00	23.00	78,474
2023-03-29	23.00	23.25	23.00	23.25	281,765
2023-03-28	22.50	23.00	22.50	23.00	351,796
2023-03-27	22.50	22.50	22.50	22.50	66,977
2023-03-24	22.50	22.50	22.50	22.50	79,146
2023-03-23	23.50	23.50	22.40	22.40	303,501
2023-03-22	23.50	23.75	23.50	23.50	243,260
2023-03-21	25.50	25.75	23.50	23.50	345,356
2023-03-20	24.80	26.75	23.50	25.50	1,054,075
2023-03-17	23.25	23.75	23.00	23.75	449,764
2023-03-16	24.50	24.50	23.00	23.00	205,615
2023-03-15	20.75	24.00	22.75	24.00	1,670,343
2023-03-14	17.95	21.00	21.00	21.00	2,165,325
2023-03-13	16.25	18.00	18.00	18.00	1,797,237
2023-03-10	16.00	16.00	15.75	15.75	39,328
2023-03-09	16.00	16.00	16.00	16.00	57,164
2023-03-08	16.25	16.25	15.75	15.75	121,856
2023-03-07	16.25	16.25	16.25	16.25	310,522
2023-03-06	16.25	16.25	16.25	16.25	49,693
2023-03-03	16.25	16.25	16.25	16.25	99,476
2023-03-02	16.25	16.25	16.25	16.25	20,251
2023-03-01	16.25	16.25	16.25	16.25	168,077
2023-02-28	16.75	16.10	16.10	16.10	235,721
2023-02-27	17.00	17.00	16.75	16.75	58,775
2023-02-24	17.00	17.00	17.00	17.00	13,200
2023-02-23	16.25	17.25	16.25	17.00	420,818
2023-02-22	16.50	16.30	16.30	16.30	129,050
2023-02-21	16.75	16.75	16.50	16.50	6,300
2023-02-20	16.75	16.75	16.75	16.75	11,138
2023-02-17	16.75	16.75	16.75	16.75	26,959
2023-02-16	16.75	16.75	16.75	16.75	37,000
2023-02-15	16.75	16.75	16.75	16.75	3,075
2023-02-14	16.75	16.75	16.75	16.75	47,767
2023-02-13	16.75	16.75	16.75	16.75	25,932
2023-02-10	16.75	16.75	16.75	16.75	42,130
2023-02-09	16.75	16.75	16.75	16.75	157,636
2023-02-08	17.25	17.25	16.75	16.75	250,522
2023-02-07	17.25	17.25	17.00	17.13	246,992
2023-02-06	17.25	17.00	17.00	17.25	301,078
2023-02-03	17.25	17.25	17.25	17.25	181,685
2023-02-02	17.50	17.50	17.25	17.25	142,349
2023-02-01	17.50	17.50	17.50	17.50	159,551
2023-01-31	17.25	17.75	17.25	17.50	203,364
2023-01-30	17.25	17.25	17.25	17.25	24,353
2023-01-27	17.75	17.75	17.25	17.25	133,521
2023-01-26	17.75	17.75	17.75	17.75	21,972
2023-01-25	17.75	17.75	17.75	17.75	47,256
2023-01-24	17.75	17.75	17.75	17.75	24,263
2023-01-23	17.75	17.75	17.75	17.75	13,066
2023-01-20	17.63	18.00	17.63	17.75	129,238
2023-01-19	17.63	17.63	17.63	17.63	87,761
2023-01-18	17.63	17.63	17.63	17.63	56,599
2023-01-17	17.50	18.00	17.75	17.75	349,975
2023-01-16	17.25	17.50	17.00	17.50	32,476
2023-01-13	18.00	18.00	17.25	17.25	166,031
2023-01-12	18.00	18.00	18.00	18.00	83,854
2023-01-11	18.00	18.00	18.00	18.00	86,055
2023-01-10	18.00	19.00	18.00	18.00	102,184
2023-01-09	16.63	17.75	16.63	17.75	279,626
2023-01-06	17.50	17.50	16.38	16.38	469,092
2023-01-05	17.65	17.65	17.50	17.50	268,940
2023-01-04	16.10	17.65	16.10	17.65	402,426
2023-01-03	15.40	16.10	15.40	16.10	419,041
2023-01-02	15.40	15.40	15.40	15.40	0
2022-12-30	15.35	15.40	15.35	15.40	23,510
2022-12-29	15.35	15.35	15.10	15.35	743,699
2022-12-28	15.75	15.75	15.35	15.35	742,650
2022-12-27	15.75	15.75	15.75	15.75	0
2022-12-26	15.75	15.75	15.75	15.75	0
2022-12-23	15.85	15.85	15.75	15.75	400,724
2022-12-22	15.75	15.85	15.75	15.85	443,605
2022-12-21	15.75	15.75	15.63	15.63	1,044,384
2022-12-20	15.75	15.75	15.75	15.75	236,842
2022-12-19	16.00	16.00	15.75	15.75	174,619
2022-12-16	16.50	16.50	15.75	16.00	460,330
2022-12-15	17.00	17.00	16.50	16.50	159,689
2022-12-14	16.25	16.50	16.25	16.50	409,169
2022-12-13	16.25	16.25	16.25	16.25	1,218,467
2022-12-12	16.25	16.25	16.25	16.25	511,215
2022-12-09	16.25	16.50	16.25	16.25	623,974
2022-12-08	16.75	16.75	16.25	16.25	555,003
2022-12-07	16.75	16.75	16.75	16.75	291,674
2022-12-06	18.38	18.38	16.75	16.75	428,790
2022-12-05	18.75	18.75	18.38	18.38	126,142
2022-12-02	18.50	19.50	18.50	19.25	157,077
2022-12-01	17.75	18.50	17.75	18.50	235,618
2022-11-30	18.00	18.00	17.00	17.75	567,191
2022-11-29	18.75	18.75	18.00	18.00	274,251
2022-11-28	16.50	18.75	16.50	18.75	489,868
2022-11-25	21.50	21.50	21.25	21.25	75,078
2022-11-24	22.25	22.25	21.50	21.50	124,909
2022-11-23	24.75	24.75	22.25	22.25	515,469
2022-11-22	23.50	25.25	23.50	24.75	797,249
2022-11-21	23.00	23.00	23.00	23.00	1,805
2022-11-18	23.25	23.25	23.00	23.00	38,592
2022-11-17	23.25	22.50	22.50	22.50	108,469
2022-11-16	23.50	23.50	22.75	23.25	403,834
2022-11-15	24.00	24.00	23.50	23.50	56,750
2022-11-14	24.00	24.00	24.00	24.00	10,755
2022-11-11	23.50	23.50	23.50	23.50	81,944
2022-11-10	23.00	23.50	23.00	23.50	59,549
2022-11-09	21.25	23.50	23.50	23.50	393,567
2022-11-08	21.25	21.25	21.25	21.25	810,205
2022-11-07	21.25	21.25	21.25	21.25	373,273
2022-11-04	21.75	22.00	21.20	21.25	189,834
2022-11-03	21.75	21.75	21.75	21.75	3,720
2022-11-02	21.75	21.85	21.75	21.75	190,919
2022-11-01	21.75	22.25	21.75	21.75	521,843
2022-10-31	23.25	23.25	21.75	21.75	66,921
2022-10-28	23.75	23.75	23.50	23.50	550,237
2022-10-27	24.00	24.00	23.25	23.25	90,904
2022-10-26	26.00	26.00	23.75	24.00	535,668
2022-10-25	31.25	31.25	23.00	25.75	1,778,887
2022-10-24	30.25	31.25	30.25	31.25	48,443
2022-10-21	32.25	32.25	30.25	30.25	112,978
2022-10-20	32.25	32.25	32.25	32.25	25,044
2022-10-19	32.25	33.00	33.00	32.25	95,819
2022-10-18	32.25	33.00	32.25	32.25	171,934
2022-10-17	32.25	32.25	32.25	32.25	30,915
2022-10-14	32.25	32.25	32.25	32.25	174,656
2022-10-13	29.50	32.50	29.50	32.25	448,444
2022-10-12	29.25	29.50	29.25	29.50	78,747
2022-10-11	29.25	29.25	29.25	29.25	2,897
2022-10-10	29.25	29.25	29.25	29.25	20,151
2022-10-07	29.25	31.50	29.25	29.25	584,970
2022-10-06	28.50	29.50	28.50	29.25	182,847
2022-10-05	27.50	29.00	29.00	29.00	48,118
2022-10-04	27.50	28.50	27.50	27.50	81,440
2022-10-03	26.50	27.50	26.50	27.50	124,491
2022-09-30	25.75	26.00	26.00	26.00	254,490
2022-09-29	25.75	25.75	25.75	25.75	10,000
2022-09-28	25.75	25.75	25.75	25.75	56,841
2022-09-27	27.25	27.25	26.00	26.25	159,806
2022-09-26	30.00	30.00	27.25	27.25	146,375
2022-09-23	30.00	30.50	29.00	30.00	127,262
2022-09-22	30.00	30.00	30.00	30.00	57,381
2022-09-21	29.50	30.00	29.70	30.00	43,107
2022-09-20	31.00	31.00	29.50	29.50	386,615
2022-09-19	30.50	30.50	30.50	30.50	0
2022-09-16	27.75	30.50	30.50	30.50	473,197
2022-09-15	26.75	27.75	26.75	27.75	86,262
2022-09-14	27.50	27.50	26.75	26.75	177,152
2022-09-13	28.50	28.50	27.50	27.50	316,462
2022-09-12	26.25	29.25	26.00	28.50	1,506,312
2022-09-09	24.50	25.75	24.50	25.75	152,200
2022-09-08	24.75	24.75	24.50	24.50	84,195
2022-09-07	22.50	24.75	22.00	24.75	354,782
2022-09-06	22.50	22.50	22.50	22.50	20,483
2022-09-05	23.00	23.00	22.50	22.50	44,106
2022-09-02	23.00	23.00	23.00	23.00	2,341
2022-09-01	22.75	23.00	22.75	23.00	25,575
2022-08-31	22.75	22.75	22.75	22.75	12,840
2022-08-30	23.25	24.00	22.75	22.75	399,928
2022-08-29	23.25	23.25	23.25	23.25	0
2022-08-26	23.25	23.25	23.25	23.25	24,307
2022-08-25	22.50	23.25	22.50	23.25	159,112
2022-08-24	22.25	22.50	22.00	22.50	50,808
2022-08-23	22.50	22.50	22.25	22.25	135,890
2022-08-22	24.00	24.25	22.50	22.50	182,569
2022-08-19	24.00	24.00	23.50	24.00	5,668
2022-08-18	24.25	24.25	23.50	24.00	77,190
2022-08-17	23.75	25.25	23.75	24.25	316,995
2022-08-16	23.25	23.50	23.25	23.50	123,528
2022-08-15	23.25	23.25	23.25	23.25	601,279
2022-08-12	23.25	23.25	23.25	23.25	7,467
2022-08-11	23.50	23.50	23.25	23.25	55,704
2022-08-10	23.75	23.75	23.50	23.50	178,139
2022-08-09	23.00	24.25	22.50	23.75	135,580
2022-08-08	22.75	23.00	22.75	23.00	126,691
2022-08-05	23.00	23.00	22.25	22.75	234,131
2022-08-04	23.50	23.50	22.75	23.00	52,249
2022-08-03	22.75	22.75	22.25	22.25	91,837
2022-08-02	23.00	23.00	22.75	22.75	17,829
2022-08-01	22.75	23.00	22.00	23.00	38,272
2022-07-29	21.75	22.75	21.75	22.75	179,966
2022-07-28	21.75	21.75	21.75	21.75	170,703
2022-07-27	22.25	22.25	21.75	21.75	88,481
2022-07-26	21.25	22.25	20.50	22.25	571,026
2022-07-25	22.50	22.50	21.25	21.25	279,924
2022-07-22	23.00	23.00	22.50	22.50	78,821
2022-07-21	23.00	23.00	22.50	23.00	74,286
2022-07-20	22.00	23.00	22.00	23.00	133,500
2022-07-19	22.75	22.75	22.00	22.00	166,825
2022-07-18	23.25	23.25	22.50	22.75	27,121
2022-07-15	23.25	23.25	23.25	23.25	12,082
2022-07-14	23.75	23.75	23.25	23.25	85,371
2022-07-13	23.50	23.75	23.50	23.75	12,740
2022-07-12	23.25	23.75	23.00	23.50	175,744
2022-07-11	24.25	24.25	23.25	23.25	74,215
2022-07-08	24.25	24.25	24.25	24.25	33,407
2022-07-07	24.50	24.00	24.00	24.25	9,020
2022-07-06	25.00	25.00	24.50	24.50	50,000
2022-07-05	25.25	25.25	25.00	25.00	21,175
2022-07-04	25.25	25.25	24.50	25.25	26,670
2022-07-01	25.50	26.00	26.00	26.00	31,706
2022-06-30	25.75	25.75	25.25	25.50	56,721
2022-06-29	25.75	25.75	25.50	25.75	71,482
2022-06-28	25.25	25.75	25.00	25.75	96,229
2022-06-27	25.25	25.25	25.00	25.25	50,322
2022-06-24	24.25	25.70	25.00	25.25	53,790
2022-06-23	25.00	25.00	24.25	24.25	128,618
2022-06-22	25.75	25.75	24.50	25.00	319,745
2022-06-21	26.25	26.25	25.75	25.75	103,964
2022-06-20	26.75	26.75	26.25	26.25	104,095
2022-06-17	27.00	27.00	26.75	26.75	39,140
2022-06-16	27.00	27.50	27.00	27.00	145,669
2022-06-15	27.00	27.25	25.50	27.00	761,714
2022-06-14	28.25	27.00	26.50	26.75	1,597,877
2022-06-13	30.50	30.50	30.50	30.50	186,330
2022-06-10	30.00	30.75	30.00	30.50	543,553
2022-06-09	30.00	30.00	30.00	30.00	224,078
2022-06-08	29.50	30.00	29.50	30.00	13,843
2022-06-07	30.50	29.80	29.80	29.80	105,114
2022-06-06	30.75	30.50	30.50	30.50	161,142
2022-06-03	30.75	30.75	30.75	30.75	0
2022-06-02	30.75	30.75	30.75	30.75	0
2022-06-01	31.25	31.25	30.75	30.75	120,470
2022-05-31	31.25	31.25	31.25	31.25	67,208
2022-05-30	31.25	31.25	31.25	31.25	78,394
2022-05-27	31.00	31.25	31.00	31.25	71,086
2022-05-26	30.50	31.25	29.50	31.00	447,785
2022-05-25	31.50	31.50	30.50	30.50	258,671
2022-05-24	32.00	32.00	31.50	31.50	114,926
2022-05-23	31.50	33.00	31.50	32.00	68,276
2022-05-20	32.25	32.25	31.50	31.50	71,966
2022-05-19	33.50	33.50	32.50	32.50	107,634
2022-05-18	32.75	33.75	32.50	33.75	150,500
2022-05-17	33.25	33.25	32.50	32.75	77,405
2022-05-16	33.25	33.25	33.25	33.25	27,792
2022-05-13	37.00	37.00	33.00	33.00	333,791
2022-05-12	37.00	37.00	35.00	37.00	938,707
2022-05-11	36.00	37.00	37.00	37.00	301,638
2022-05-10	37.00	37.75	35.50	37.00	1,112,678
2022-05-09	34.00	35.70	33.00	35.70	586,666
2022-05-06	32.00	32.50	32.00	32.50	105,640
2022-05-05	31.25	32.00	31.25	32.00	11,227
2022-05-04	30.50	32.00	31.00	31.25	201,133
2022-05-03	29.75	31.00	29.80	31.00	182,005
2022-05-02	29.75	29.75	29.75	29.75	0
2022-04-29	30.00	30.00	29.50	29.75	215,055
2022-04-28	30.50	30.00	29.50	30.00	111,716
2022-04-27	31.00	31.00	30.50	30.50	227,774
2022-04-26	32.00	32.00	31.50	31.50	353,048
2022-04-25	33.50	33.50	32.00	32.00	198,284
2022-04-22	33.50	33.50	33.50	33.50	60,136
2022-04-21	33.50	33.50	33.50	33.50	96,900
2022-04-20	34.50	34.50	33.50	33.50	150,351
2022-04-19	34.75	35.25	34.50	34.50	301,093
2022-04-18	34.75	34.75	34.75	34.75	0
2022-04-15	34.75	34.75	34.75	34.75	0
2022-04-14	34.50	35.50	34.50	34.75	152,334
2022-04-13	34.00	34.50	34.00	34.50	480,748
2022-04-12	31.50	34.00	31.00	34.00	219,913
2022-04-11	30.75	31.50	30.75	31.50	368,644
2022-04-08	30.50	31.25	30.50	30.75	113,409
2022-04-07	30.50	30.50	30.50	30.50	43,724
2022-04-06	30.25	30.50	30.25	30.50	327,521
2022-04-05	30.75	30.75	30.00	30.25	153,942
2022-04-04	31.25	31.50	31.50	30.75	1,098,438
2022-04-01	30.25	31.25	30.25	31.25	256,921
2022-03-31	30.50	30.50	30.25	30.25	115,466
2022-03-30	30.50	30.50	30.25	30.50	262,316
2022-03-29	32.50	31.10	30.50	30.50	340,107
2022-03-28	33.00	33.00	33.00	33.00	500,141
2022-03-25	33.00	33.00	33.00	33.00	152,239
2022-03-24	33.00	33.00	33.00	33.00	73,095
2022-03-23	33.00	33.00	33.00	33.00	110,122
2022-03-22	32.50	33.00	32.50	33.00	166,539
2022-03-21	30.50	33.00	30.50	32.50	392,448
2022-03-18	29.00	30.50	29.00	30.50	239,603
2022-03-17	28.75	28.80	28.75	28.75	95,247
2022-03-16	28.75	28.75	28.50	28.75	80,399
2022-03-15	28.50	28.75	28.50	28.75	38,066
2022-03-14	29.50	29.50	28.50	28.50	305,862
2022-03-11	29.50	29.50	29.50	29.50	37,592
2022-03-10	30.50	30.50	29.50	29.50	46,611
2022-03-09	29.75	30.25	29.50	29.50	464,098
2022-03-08	29.00	29.80	29.80	29.75	411,359
2022-03-07	29.50	29.50	28.75	29.00	351,098
2022-03-04	30.50	30.50	29.00	29.00	285,699
2022-03-03	30.50	31.00	30.00	30.00	131,518
2022-03-02	31.25	31.50	30.50	30.50	246,087
2022-03-01	31.50	31.50	31.25	31.25	60,703
2022-02-28	32.50	32.50	31.50	31.50	170,971
2022-02-25	33.00	33.00	32.50	32.50	232,084
2022-02-24	32.00	33.50	32.00	33.00	564,288
2022-02-23	32.00	32.50	32.00	32.50	329,745
2022-02-22	32.00	32.00	32.00	32.00	42,626
2022-02-21	32.00	32.00	32.00	32.00	20,228
2022-02-18	31.50	32.50	32.50	32.00	117,293
2022-02-17	30.25	31.50	30.25	31.50	217,806
2022-02-16	30.25	30.25	30.25	30.25	61,942
2022-02-15	30.25	30.25	30.25	30.25	92,244
2022-02-14	30.25	30.25	30.00	30.25	187,878
2022-02-11	29.25	30.50	30.50	30.50	228,210
2022-02-10	29.20	29.20	29.20	29.25	49,571
2022-02-09	29.40	29.50	29.20	29.20	344,284
2022-02-08	29.25	29.50	29.00	29.25	337,094
2022-02-07	29.75	29.75	29.25	29.25	121,873
2022-02-04	29.50	29.75	29.50	29.75	60,503
2022-02-03	29.75	29.75	29.50	29.50	221,234
2022-02-02	29.75	29.75	29.75	29.75	223,950
2022-02-01	30.50	30.50	29.75	29.75	73,145
2022-01-31	30.50	30.50	30.50	30.50	104,098
2022-01-28	29.50	30.50	29.75	30.50	208,228
2022-01-27	29.50	29.50	29.50	29.50	117,875
2022-01-26	29.50	29.50	29.25	29.50	229,567
2022-01-25	29.75	30.25	29.25	29.25	539,194
2022-01-24	30.50	29.50	29.50	29.75	206,695
2022-01-21	31.00	31.00	30.50	30.50	108,621
2022-01-20	31.00	31.00	31.00	31.00	130,454
2022-01-19	32.25	32.25	30.50	31.00	241,265
2022-01-18	33.00	33.00	32.25	32.25	130,871
2022-01-17	34.00	34.00	33.00	33.00	106,828
2022-01-14	33.00	34.50	33.00	34.00	221,295
2022-01-13	31.50	33.50	31.50	33.00	231,758
2022-01-12	30.00	31.50	29.00	31.50	191,259
2022-01-11	30.00	30.50	30.00	30.00	216,809
2022-01-10	29.50	30.00	29.50	30.00	204,031
2022-01-07	30.50	30.50	29.50	30.00	183,811
2022-01-06	31.00	32.00	30.00	30.00	454,235
2022-01-05	31.50	31.50	31.00	31.00	384,822
2022-01-04	31.00	31.50	31.00	31.50	298,374
2022-01-03	31.00	31.00	31.00	31.00	0
2021-12-31	31.00	31.00	31.00	31.00	76,862
2021-12-30	30.00	32.00	32.00	31.00	196,451
2021-12-29	30.00	30.00	30.00	30.00	27,827
2021-12-28	30.00	30.00	30.00	30.00	0
2021-12-27	30.00	30.00	30.00	30.00	0
2021-12-24	30.00	29.00	29.00	30.00	60,815
2021-12-23	29.00	32.00	32.00	32.00	94,976
2021-12-22	30.50	29.50	29.50	29.50	181,779
2021-12-21	30.50	30.50	30.50	30.50	20,290
2021-12-20	30.50	31.00	30.50	30.50	63,811
2021-12-17	31.00	31.50	30.50	30.50	136,326
2021-12-16	31.50	31.50	31.00	31.00	314,657
2021-12-15	31.50	31.50	31.50	31.50	102,258
2021-12-14	33.50	33.50	32.50	32.50	219,901
2021-12-13	28.50	33.75	28.50	33.50	2,194,376
2021-12-10	28.25	28.50	28.25	28.50	67,441
2021-12-09	28.50	28.00	28.00	28.00	136,312
2021-12-08	28.50	28.50	28.25	28.50	50,940
2021-12-07	29.25	29.25	28.25	28.25	159,556
2021-12-06	29.25	29.25	29.00	29.25	227,734
2021-12-03	30.50	30.50	29.25	29.25	450,451
2021-12-02	30.75	30.75	30.50	30.50	111,112
2021-12-01	31.25	31.25	30.25	30.75	243,681
2021-11-30	31.50	31.75	31.25	31.25	632,470
2021-11-29	32.50	31.00	31.00	31.00	121,765
2021-11-26	33.25	33.55	32.50	32.50	463,625
2021-11-25	33.25	33.00	33.00	33.00	168,839
2021-11-24	34.00	34.00	33.25	33.25	81,487
2021-11-23	34.25	34.25	33.75	34.00	236,882
2021-11-22	34.50	34.50	34.25	34.25	521,404
2021-11-19	35.00	35.00	34.25	34.25	77,286
2021-11-18	35.50	35.00	35.00	35.00	232,800
2021-11-17	35.50	35.50	35.50	35.50	101,102
2021-11-16	35.50	35.50	35.50	35.50	137,001
2021-11-15	35.50	35.50	35.50	35.50	180,990
2021-11-12	35.75	35.75	35.50	35.50	44,816
2021-11-11	35.75	36.00	35.75	35.75	243,992
2021-11-10	35.25	35.50	35.25	35.50	248,986
2021-11-09	35.25	35.25	35.25	35.25	102,129
2021-11-08	35.00	35.25	35.00	35.25	197,774
2021-11-05	35.00	35.00	35.00	35.00	170,463
2021-11-04	34.75	35.00	34.75	35.00	211,218
2021-11-03	35.00	35.00	34.50	34.75	118,917
2021-11-02	35.75	35.00	34.75	35.00	495,117
2021-11-01	35.75	36.00	35.50	35.75	218,046
2021-10-29	37.50	35.00	34.75	35.00	1,593,902
2021-10-28	40.00	40.00	39.00	39.00	121,434
2021-10-27	40.50	40.50	40.00	40.00	11,943
2021-10-26	40.50	40.50	40.50	40.50	63,963
2021-10-25	39.00	40.20	40.20	40.20	193,230
2021-10-22	39.50	38.20	38.20	38.20	51,221
2021-10-21	38.00	39.80	39.50	39.80	191,573
2021-10-20	36.50	38.00	38.00	38.00	470,735
2021-10-19	36.00	36.50	35.00	36.50	67,401
2021-10-18	36.00	36.00	36.00	36.00	28,679
2021-10-15	36.00	36.00	35.00	36.00	70,722
2021-10-14	36.00	36.00	36.00	36.00	116,961
2021-10-13	37.50	37.50	35.50	36.00	369,774
2021-10-12	38.00	38.00	37.50	37.50	143,881
2021-10-11	38.00	38.00	38.00	38.00	6,261
2021-10-08	38.00	38.00	37.50	38.00	126,609
2021-10-07	38.00	38.00	38.00	38.00	46,495
2021-10-06	38.00	38.00	37.00	38.00	199,373
2021-10-05	37.00	37.40	37.40	37.40	91,003
2021-10-04	37.50	37.50	37.00	37.00	34,124
2021-10-01	36.75	37.50	36.50	37.50	89,431
2021-09-30	38.00	38.50	37.00	37.00	477,766
2021-09-29	39.50	39.50	38.50	38.50	68,733
2021-09-28	39.50	39.50	39.00	39.50	68,015
2021-09-27	38.50	39.50	38.00	39.50	581,178
2021-09-24	39.50	39.50	38.50	38.50	139,648
2021-09-23	39.50	39.90	39.90	39.50	11,771
2021-09-22	39.50	40.00	39.50	39.50	36,901
2021-09-21	39.50	39.50	39.50	39.50	148,768
2021-09-20	41.00	41.00	39.50	39.50	82,156
2021-09-17	40.20	41.00	40.20	41.00	140,596
2021-09-16	40.50	41.00	40.50	40.50	120,265
2021-09-15	40.00	40.50	40.00	40.50	264,917
2021-09-14	42.50	42.50	40.00	40.00	185,394
2021-09-13	43.00	43.00	42.50	42.50	42,311
2021-09-10	43.00	44.00	44.00	43.00	13,901
2021-09-09	42.50	43.00	42.50	43.00	165,641
2021-09-08	42.50	42.50	42.00	42.50	33,747
2021-09-07	43.50	43.50	42.50	42.50	38,712
2021-09-06	44.00	44.00	43.50	43.50	90,560
2021-09-03	44.00	44.00	44.00	44.00	81,695
2021-09-02	44.00	44.00	43.50	43.50	84,359
2021-09-01	44.50	44.50	44.00	44.00	95,645
2021-08-31	46.00	46.00	44.00	44.50	39,893
2021-08-30	44.50	44.50	44.50	44.50	0
2021-08-27	45.00	44.00	44.00	44.50	46,207
2021-08-26	45.50	45.50	45.00	45.00	176,479
2021-08-25	44.00	45.50	43.00	45.50	107,230
2021-08-24	43.50	44.00	44.00	44.00	82,891
2021-08-23	43.00	44.00	42.50	44.00	182,798
2021-08-20	42.00	43.00	43.00	43.00	25,832
2021-08-19	44.00	44.00	41.00	42.00	188,235
2021-08-18	44.00	44.00	44.00	44.00	48,027
2021-08-17	42.00	44.90	44.90	44.00	74,489
2021-08-16	41.50	45.00	45.00	45.00	68,267
2021-08-13	41.00	41.50	41.00	41.50	37,456
2021-08-12	40.50	41.00	40.00	41.00	95,354
2021-08-11	38.00	40.50	37.00	40.50	470,859
2021-08-10	39.00	39.00	37.00	38.00	293,152
2021-08-09	41.00	41.00	39.00	39.50	335,116
2021-08-06	41.00	41.00	41.00	41.00	332,934
2021-08-05	42.00	42.00	40.50	41.00	130,169
2021-08-04	42.00	42.00	42.00	42.00	62,570
2021-08-03	42.00	42.00	42.00	42.00	14,628
2021-08-02	42.00	42.00	42.00	42.00	13,691
2021-07-30	42.00	42.00	41.50	42.00	137,923
2021-07-29	42.50	42.50	42.50	42.50	56,544
2021-07-28	43.00	43.00	42.00	42.00	53,205
2021-07-27	42.50	43.00	42.00	42.00	91,042
2021-07-26	43.00	43.00	42.00	42.50	25,829
2021-07-23	44.00	44.00	42.00	42.00	94,255
2021-07-22	43.50	44.00	43.50	43.50	91,817
2021-07-21	43.50	43.50	43.00	43.50	178,891
2021-07-20	43.50	41.80	41.80	43.00	88,705
2021-07-19	46.00	46.00	43.50	43.50	152,465
2021-07-16	46.00	46.00	46.00	46.00	21,260
2021-07-15	46.00	46.00	46.00	46.00	42,181
2021-07-14	46.00	46.00	46.00	46.00	119,233
2021-07-13	46.00	46.50	46.00	46.50	95,471
2021-07-12	45.00	46.00	45.00	46.00	115,856
2021-07-09	45.00	45.00	45.00	45.00	20,017
2021-07-08	45.00	45.00	45.00	45.00	55,226
2021-07-07	44.00	45.00	44.00	45.00	125,393
2021-07-06	44.50	44.50	44.20	44.50	183,423
2021-07-05	45.50	46.00	44.50	44.50	167,180
2021-07-02	46.00	43.80	43.80	45.50	180,999
2021-07-01	45.00	46.00	45.00	46.00	221,516
2021-06-30	45.00	45.00	45.00	45.00	42,811
2021-06-29	46.00	46.00	44.50	45.00	104,454
2021-06-28	47.00	47.00	45.50	46.00	260,777
2021-06-25	47.00	47.00	46.00	46.00	319,249
2021-06-24	47.00	47.00	47.00	47.00	253,771
2021-06-23	47.00	48.00	48.00	47.00	28,139
2021-06-22	48.00	47.00	47.00	47.00	54,949
2021-06-21	47.50	48.00	47.50	48.00	105,449
2021-06-18	47.50	47.00	47.00	47.00	64,757
2021-06-17	47.50	47.50	47.50	47.50	157,574
2021-06-16	47.50	47.50	47.50	47.50	130,552
2021-06-15	47.50	47.50	47.50	47.50	26,217
2021-06-14	46.50	46.50	46.50	46.50	51,914
2021-06-11	47.50	47.50	46.50	46.50	59,065
2021-06-10	46.00	47.50	46.00	47.50	54,935
2021-06-09	46.00	46.00	46.00	46.00	33,857
2021-06-08	47.00	47.00	46.00	46.00	54,953
2021-06-07	48.00	48.00	46.00	46.50	239,953
2021-06-04	48.00	48.00	48.00	48.00	1,610
2021-06-03	48.00	48.50	48.00	48.00	225,253
2021-06-02	49.00	49.00	48.00	48.00	154,972
2021-06-01	48.00	49.00	48.00	49.00	267,558
2021-05-28	46.50	46.00	46.00	48.00	175,488
2021-05-27	47.00	47.00	47.00	47.00	45,843
2021-05-26	47.25	47.50	47.50	47.25	201,579
2021-05-25	47.75	47.25	47.00	47.25	72,519
2021-05-24	48.50	48.50	47.75	47.75	107,853
2021-05-21	49.00	49.50	48.50	48.50	191,448
2021-05-20	50.00	50.00	49.00	49.00	96,005
2021-05-19	51.50	50.00	50.00	50.00	254,359
2021-05-18	52.50	52.50	51.50	51.50	347,788
2021-05-17	50.00	52.50	50.00	52.50	267,230
2021-05-14	49.00	50.00	49.00	50.00	251,703
2021-05-13	48.00	49.00	48.00	49.00	114,094
2021-05-12	48.00	48.00	47.50	48.00	69,052
2021-05-11	47.00	48.00	48.00	48.00	136,312
2021-05-10	47.00	47.00	47.00	47.00	190,579
2021-05-07	47.00	47.00	47.00	47.00	84,800
2021-05-06	47.00	47.00	47.00	47.00	73,043
2021-05-05	47.00	47.00	47.00	47.00	88,865
2021-05-04	47.00	47.00	47.00	47.00	108,307
2021-04-30	47.00	47.00	47.00	47.00	119,043
2021-04-29	46.50	47.00	46.50	47.00	278,576
2021-04-28	47.00	46.00	46.00	46.00	134,589
2021-04-27	48.00	48.00	47.00	47.00	74,206
2021-04-26	48.00	48.00	48.00	48.00	97,952
2021-04-23	48.50	48.50	48.50	48.50	130,773
2021-04-22	46.50	49.00	48.50	48.50	183,707
2021-04-21	46.00	46.50	45.00	46.50	41,403
2021-04-20	46.00	46.00	45.00	46.00	215,834
2021-04-19	46.00	45.50	45.50	46.00	57,928
2021-04-16	47.00	47.00	45.50	46.00	183,114
2021-04-15	48.00	48.00	47.00	47.00	241,420
2021-04-14	49.00	49.00	48.00	48.00	195,443
2021-04-13	47.50	47.50	47.50	47.50	98,383
2021-04-12	47.50	46.50	46.50	47.50	62,492
2021-04-09	47.00	47.00	47.00	47.50	153,455
2021-04-08	47.50	47.50	47.50	47.50	328,829
2021-04-07	47.50	47.50	47.50	47.50	179,583
2021-04-06	47.00	48.00	47.00	47.50	566,826
2021-04-01	47.00	47.00	47.00	47.00	87,321
2021-03-31	47.00	47.00	47.00	47.00	73,217
2021-03-30	47.50	47.50	46.00	47.00	107,447
2021-03-29	46.00	46.00	46.00	46.00	251,554
2021-03-26	46.50	46.50	46.00	46.00	100,633
2021-03-25	48.50	48.50	46.50	46.50	82,649
2021-03-24	48.50	48.00	48.00	48.00	43,623
2021-03-23	48.00	48.50	48.00	48.50	122,518
2021-03-22	48.00	48.00	48.00	48.00	112,134
2021-03-19	48.00	48.00	48.00	48.00	145,060
2021-03-18	49.00	48.00	48.00	48.00	91,037
2021-03-17	48.50	50.20	48.50	48.50	387,507
2021-03-16	51.00	48.40	48.40	48.40	497,073
2021-03-15	47.00	51.00	47.00	51.00	1,207,095
2021-03-12	45.50	46.00	45.50	46.00	58,396
2021-03-11	45.00	46.00	46.00	46.00	145,123
2021-03-10	46.50	46.50	45.00	45.00	99,677
2021-03-09	46.50	46.50	46.00	46.00	151,120
2021-03-08	45.50	45.00	45.00	45.00	84,912
2021-03-05	45.50	45.50	45.50	45.50	91,239
2021-03-04	46.00	46.00	45.50	45.50	185,049
2021-03-03	45.50	45.50	45.00	45.50	198,660
2021-03-02	47.00	45.50	45.00	45.00	313,013
2021-03-01	47.00	47.00	47.00	47.00	155,223
2021-02-26	47.50	47.00	47.00	47.00	104,668
2021-02-25	47.50	47.50	47.50	47.50	369,772
2021-02-24	48.50	48.50	47.50	47.50	262,655
2021-02-23	50.00	51.00	50.00	50.00	166,060
2021-02-22	50.50	52.00	50.00	50.00	648,844
2021-02-19	49.00	51.50	50.50	50.50	2,258,457
2021-02-18	46.00	49.00	48.70	49.00	554,401
2021-02-17	45.50	46.00	46.00	46.00	248,202
2021-02-16	44.00	46.50	44.00	45.50	291,116
2021-02-15	47.50	49.00	47.00	47.00	123,248
2021-02-12	48.00	48.00	47.50	47.50	221,434
2021-02-11	50.00	50.00	48.00	48.00	427,949
2021-02-10	46.50	50.00	50.00	50.00	440,452
2021-02-09	44.50	47.00	44.50	46.50	202,159
2021-02-08	44.50	45.50	45.00	45.50	234,283
2021-02-05	44.50	44.50	42.50	44.50	419,810
2021-02-04	45.00	45.00	44.50	44.50	631,780
2021-02-03	51.00	51.00	45.00	45.00	451,266
2021-02-02	48.00	47.50	47.00	47.00	163,000
2021-02-01	47.00	48.00	47.00	48.00	156,624
2021-01-29	48.50	46.80	46.80	46.80	271,023
2021-01-28	49.00	49.00	49.00	49.00	502,738
2021-01-27	50.00	51.00	49.00	49.00	237,995
2021-01-26	52.50	52.50	49.50	50.00	339,828
2021-01-25	54.00	54.00	52.00	52.50	141,100
2021-01-22	53.00	54.00	53.00	54.00	623,139
2021-01-21	52.50	52.50	52.50	52.50	657,129
2021-01-20	54.00	54.00	52.00	52.50	206,812
2021-01-19	57.00	55.00	55.00	55.00	933,479
2021-01-18	54.00	55.00	48.00	54.60	1,428,454
2021-01-15	46.00	46.50	46.00	46.50	44,789
2021-01-14	46.00	46.00	46.00	46.00	108,445
2021-01-13	47.00	47.00	46.00	46.00	145,068
2021-01-12	47.00	47.00	47.00	47.00	192,318
2021-01-11	47.50	47.00	46.10	47.00	266,811
2021-01-08	50.00	50.00	47.00	47.00	332,985
2021-01-07	52.00	52.00	50.00	50.00	321,915
2021-01-06	53.50	54.00	52.00	52.00	311,324
2021-01-05	54.00	54.00	53.00	53.50	214,462
2021-01-04	50.50	55.00	50.50	54.00	419,705
2020-12-31	49.50	50.00	49.50	50.00	45,250
2020-12-30	49.00	49.50	49.00	49.50	143,562
2020-12-29	49.00	49.00	49.00	49.00	638,263
2020-12-24	48.50	49.00	48.50	49.00	51,843
2020-12-23	48.00	49.00	48.00	48.00	180,563
2020-12-22	50.00	50.00	48.00	48.00	111,973
2020-12-21	47.50	52.00	47.50	49.50	553,573
2020-12-18	47.50	47.50	47.50	47.50	282,467
2020-12-17	48.00	47.50	47.00	47.50	258,155
2020-12-16	47.50	48.00	47.50	48.00	207,064
2020-12-15	49.00	49.00	47.50	47.50	162,035
2020-12-14	50.50	50.50	49.00	49.00	430,430
2020-12-11	52.00	52.50	49.50	50.50	287,258
2020-12-10	51.50	52.00	52.00	52.00	323,519
2020-12-09	49.00	52.00	49.00	51.50	364,209
2020-12-08	48.50	49.00	49.00	49.00	267,041
2020-12-07	45.50	48.90	48.90	48.90	781,602
2020-12-04	45.00	45.00	45.00	45.00	224,940
2020-12-03	47.00	47.00	45.50	45.50	141,313
2020-12-02	46.00	48.00	48.00	48.00	234,139
2020-12-01	45.00	46.50	45.00	46.00	214,285
2020-11-30	44.50	43.20	43.20	43.20	173,162
2020-11-27	41.50	43.00	43.00	43.00	536,802
2020-11-26	40.50	41.50	40.50	41.50	425,910
2020-11-25	39.00	40.50	39.00	40.50	599,578
2020-11-24	43.50	43.50	38.50	39.00	441,541
2020-11-23	45.00	45.00	43.50	43.50	134,563
2020-11-20	45.50	45.50	45.00	45.00	68,384
2020-11-19	45.50	47.00	45.50	46.00	318,984
2020-11-18	44.00	46.00	43.50	46.00	424,524
2020-11-17	44.00	44.00	43.50	44.00	178,081
2020-11-16	42.00	44.00	42.00	44.00	168,330
2020-11-13	42.00	42.00	41.00	42.00	214,265
2020-11-12	42.00	43.00	42.00	42.00	235,836
2020-11-11	39.00	42.00	39.00	42.00	236,182
2020-11-10	40.50	40.50	38.00	39.00	582,322
2020-11-09	43.50	44.50	41.00	41.00	308,408
2020-11-06	41.00	44.50	41.00	43.50	468,055
2020-11-05	37.75	41.00	37.75	41.00	265,340
2020-11-04	37.75	37.75	37.50	37.75	49,049
2020-11-03	37.75	38.00	37.75	37.75	107,410
2020-11-02	38.75	38.75	38.25	38.25	197,831
2020-10-30	38.50	38.75	38.00	38.75	162,215
2020-10-29	38.50	38.50	37.00	38.50	197,383
2020-10-28	41.50	39.50	39.50	39.50	627,495
2020-10-27	41.00	42.00	40.50	41.50	397,747
2020-10-26	39.50	40.50	39.50	40.50	378,560
2020-10-23	39.50	39.50	39.50	39.50	145,184
2020-10-22	40.50	39.30	39.30	39.30	149,046
2020-10-21	40.50	40.10	40.10	40.10	91,318
2020-10-20	41.50	40.50	40.50	40.50	978,794
2020-10-16	44.00	44.00	43.50	44.00	124,485
2020-10-15	43.50	44.00	44.00	44.00	307,887
2020-10-14	43.50	43.50	42.50	43.50	116,499
2020-10-13	45.00	45.00	43.50	43.50	184,848
2020-10-12	43.50	45.00	43.50	45.00	190,075
2020-10-09	43.50	43.50	43.50	43.50	120,297
2020-10-08	43.50	44.00	43.00	43.50	173,311
2020-10-07	46.00	46.00	43.50	43.50	140,078
2020-10-06	44.90	44.90	44.00	44.50	138,377
2020-10-05	46.00	46.00	41.50	44.00	611,798
2020-10-02	45.50	46.00	44.00	46.00	177,717
2020-10-01	46.00	46.00	45.50	45.50	155,389
2020-09-30	46.00	46.00	45.50	46.00	306,877
2020-09-29	46.50	46.50	45.50	46.00	379,474
2020-09-28	47.50	47.50	46.50	46.50	277,356
2020-09-25	45.50	47.50	45.00	47.50	243,551
2020-09-24	46.50	48.00	45.50	45.50	158,178
2020-09-23	43.00	47.00	41.50	46.50	507,320
2020-09-22	45.50	45.10	43.50	44.00	414,867
2020-09-21	49.00	46.00	45.50	45.50	619,271
2020-09-18	49.00	49.00	49.00	49.00	78,432
2020-09-17	48.50	49.00	48.50	49.00	204,958
2020-09-16	48.50	49.00	48.50	48.50	363,316
2020-09-15	50.00	49.20	48.50	49.20	383,776
2020-09-14	50.00	50.00	49.00	50.00	319,905
2020-09-11	50.00	50.00	50.00	50.00	316,667
2020-09-10	50.00	50.00	50.00	50.00	268,284
2020-09-09	50.00	50.00	49.00	50.00	486,810
2020-09-08	52.00	52.00	49.50	49.50	176,965
2020-09-07	51.50	52.00	51.50	52.00	300,098
2020-09-04	51.00	51.50	51.00	51.50	268,832
2020-09-03	51.00	51.50	51.00	51.00	729,024
2020-09-02	51.00	51.00	50.00	51.00	284,397
2020-09-01	50.50	53.00	51.00	51.00	322,991
2020-08-28	50.50	50.50	50.50	50.50	238,707
2020-08-27	50.50	50.50	50.50	50.50	113,019
2020-08-26	50.00	53.00	53.00	50.50	109,422
2020-08-25	49.50	49.50	49.50	49.50	210,335
2020-08-24	51.00	51.00	49.00	49.50	331,988
2020-08-21	51.50	51.00	51.00	51.00	290,976
2020-08-20	51.50	51.50	51.50	51.50	57,615
2020-08-19	53.50	53.50	51.00	51.50	203,346
2020-08-18	52.00	53.50	52.00	53.50	402,095
2020-08-17	50.00	52.50	50.00	52.00	242,122
2020-08-14	52.00	52.00	50.00	50.00	300,738
2020-08-13	52.50	52.50	50.00	50.00	296,919
2020-08-12	49.80	50.50	49.00	50.00	791,790
2020-08-11	55.50	52.00	51.00	50.50	1,022,906
2020-08-10	56.50	55.00	55.00	55.50	671,769
2020-08-07	54.00	57.00	54.00	56.50	831,169
2020-08-06	53.00	54.00	53.00	54.00	571,820
2020-08-05	51.00	53.00	52.00	53.00	600,288
2020-08-04	51.00	53.00	51.00	51.00	428,907
2020-07-31	49.50	49.50	48.50	48.50	284,739
2020-07-30	47.50	48.00	47.00	47.50	390,971
2020-07-29	47.00	47.50	46.50	47.50	380,087
2020-07-28	48.50	48.00	47.00	47.00	457,624
2020-07-27	46.00	50.50	45.00	48.50	906,176
2020-07-24	46.00	46.00	45.50	46.00	478,658
2020-07-23	47.00	49.00	45.50	46.00	805,553
2020-07-22	41.50	48.00	41.50	46.50	1,704,863
2020-07-21	40.50	41.50	41.00	41.50	363,075
2020-07-20	41.25	41.25	40.50	41.25	151,658
2020-07-17	42.25	42.25	41.25	41.25	134,688
2020-07-16	42.25	42.25	42.25	42.25	151,880
2020-07-15	40.50	42.50	40.50	42.25	1,028,891
2020-07-14	41.25	42.00	40.00	40.50	417,163
2020-07-13	42.50	42.00	42.00	41.25	699,094
2020-07-10	41.00	42.50	41.00	42.50	1,230,603
2020-07-09	38.00	41.25	38.00	41.00	1,230,198
2020-07-08	38.00	38.50	38.00	38.00	479,404
2020-07-07	40.00	38.50	38.50	38.00	272,377
2020-07-06	38.50	39.00	38.50	40.00	698,655
2020-07-03	37.50	38.50	37.50	38.50	509,639
2020-07-02	37.00	39.00	39.00	37.50	168,695
2020-07-01	36.50	38.10	38.10	37.00	452,227
2020-06-30	36.00	36.50	36.00	36.00	42,750
2020-06-29	36.50	36.50	36.00	36.50	424,930
2020-06-26	36.00	37.00	36.50	36.00	201,341
2020-06-25	37.00	37.00	35.00	37.00	443,248
2020-06-24	36.50	37.00	36.50	36.50	271,240
2020-06-23	38.00	38.00	36.50	36.50	421,237
2020-06-22	36.50	38.00	36.50	38.00	421,514
2020-06-19	38.00	38.00	36.50	36.50	189,068
2020-06-18	36.00	38.25	35.00	38.00	468,709
2020-06-17	37.00	37.00	35.50	37.00	337,785
2020-06-16	37.75	37.75	36.00	37.75	348,552
2020-06-15	38.50	38.50	37.75	37.75	90,279
2020-06-12	39.50	39.50	38.00	38.50	333,776
2020-06-11	40.50	40.50	39.50	39.50	580,751
2020-06-10	41.00	42.50	40.50	40.50	299,131
2020-06-09	39.50	43.50	39.50	41.00	626,760
2020-06-08	40.00	40.00	39.00	39.50	163,520
2020-06-05	38.50	38.00	38.00	39.50	632,511
2020-06-04	37.50	40.00	37.50	38.50	905,106
2020-06-03	39.00	38.75	37.50	37.50	695,614
2020-06-02	40.50	39.00	39.00	38.00	664,387
2020-06-01	42.00	42.00	40.50	40.50	508,934
2020-05-29	43.50	43.75	42.00	41.75	840,535
2020-05-28	41.00	43.50	38.00	41.75	5,023,462
2020-05-27	56.00	56.00	48.00	56.00	1,438,168
2020-05-26	57.50	58.50	56.00	56.00	223,049
2020-05-22	60.00	61.00	57.50	60.00	439,209
2020-05-21	61.00	60.50	59.00	60.00	830,806
2020-05-20	49.50	61.00	54.20	61.00	1,618,661
2020-05-19	42.50	50.50	42.50	49.50	846,132
2020-05-18	43.00	43.50	42.50	42.50	384,048
2020-05-15	41.00	42.00	40.50	41.00	502,868
2020-05-14	41.00	42.00	42.00	41.00	141,850
2020-05-13	42.00	42.00	39.00	41.00	281,913
2020-05-12	43.00	43.00	43.00	42.00	241,703
2020-05-11	43.50	45.10	42.50	43.50	658,568
2020-05-07	41.50	42.00	40.50	42.00	402,096
2020-05-06	37.00	42.50	41.00	41.50	1,374,198
2020-05-05	33.00	37.00	35.00	37.00	863,715
2020-05-04	31.00	33.50	31.00	33.00	494,343
2020-05-01	32.50	32.50	30.50	31.00	376,037
2020-04-30	34.00	34.00	31.50	34.00	299,648
2020-04-29	27.50	34.50	27.50	34.00	1,641,037
2020-04-28	25.00	25.50	25.00	25.00	237,932
2020-04-27	25.50	25.75	25.00	25.00	238,842
2020-04-24	24.50	25.50	24.50	25.50	167,984
2020-04-23	24.50	25.00	24.50	24.50	101,645
2020-04-22	24.00	24.50	24.00	24.00	82,571
2020-04-21	25.50	25.50	23.50	24.00	282,925
2020-04-20	26.00	26.00	25.50	25.50	84,550
2020-04-17	25.50	26.00	26.00	26.00	191,907
2020-04-16	25.00	24.00	24.00	25.50	63,046
2020-04-15	28.00	28.00	24.50	25.00	369,304
2020-04-14	29.00	29.00	28.00	28.00	181,344
2020-04-09	28.50	29.00	28.50	28.00	191,749
2020-04-08	29.50	29.50	28.50	28.50	131,634
2020-04-07	28.50	30.50	28.50	28.50	621,897
2020-04-06	25.00	29.00	24.00	25.00	209,143
2020-04-03	25.00	25.00	24.50	25.00	22,603
2020-04-03	25.00	25.00	23.00	25.00	154,403
2020-04-02	25.50	25.00	25.00	25.00	91,907
2020-04-02	25.50	25.50	25.00	25.50	64,407
2020-04-01	27.00	25.50	25.50	25.50	132,592
2020-04-01	27.00	27.00	25.50	27.00	131,592
2020-03-31	27.00	27.00	27.00	27.00	18,944
2020-03-30	27.50	27.50	27.00	27.50	128,360
2020-03-27	28.00	28.00	26.00	28.00	124,392
2020-03-26	27.50	27.50	27.50	27.50	4,299
2020-03-25	28.00	28.00	28.00	28.00	31,603
2020-03-24	24.50	29.00	24.50	24.50	236,214
2020-03-23	23.00	23.00	22.00	23.00	13,530
2020-03-20	21.50	23.00	21.50	21.00	45,785
2020-03-19	22.00	22.00	21.00	22.00	44,976
2020-03-18	23.50	23.50	23.00	23.50	17,166
2020-03-17	23.50	23.50	23.50	23.50	39,599
2020-03-16	27.00	27.00	24.50	27.00	53,963
2020-03-13	25.00	28.00	25.00	26.00	192,651
2020-03-12	32.25	32.25	27.00	33.00	356,268
2020-03-11	33.25	32.00	32.00	33.25	242,447
2020-03-10	33.50	33.40	32.25	33.50	297,369
2020-03-09	33.75	33.75	31.50	34.00	256,887
2020-03-06	32.50	34.00	34.00	34.00	816,211
2020-03-05	31.50	34.50	31.50	31.50	522,085
2020-03-04	29.00	33.00	27.50	29.00	644,024
2020-03-03	24.75	30.00	24.75	24.75	502,269
2020-03-02	26.00	26.50	24.75	26.00	108,057
2020-02-28	28.75	28.50	26.00	28.75	379,933
2020-02-27	25.75	29.50	25.00	25.75	490,111
2020-02-26	23.75	23.75	23.75	23.75	136,523
2020-02-25	23.50	23.50	23.50	23.50	106,071
2020-02-24	23.00	23.50	23.00	23.00	59,091
2020-02-21	22.25	23.00	22.25	23.00	153,727
2020-02-20	22.50	22.50	22.25	22.25	59,933
2020-02-19	20.95	23.25	20.95	22.50	585,293
2020-02-18	20.95	20.95	20.95	20.95	21,129
2020-02-17	21.00	21.00	20.95	20.95	90,923
2020-02-14	21.00	21.00	21.00	21.00	50,996
2020-02-13	20.50	21.00	20.50	21.00	11,488
2020-02-12	21.50	21.50	20.50	20.50	199,218
2020-02-11	21.50	21.50	21.50	21.50	75,459
2020-02-10	22.25	22.25	21.50	21.50	72,058
2020-02-07	22.25	22.25	22.25	22.25	85,687
2020-02-06	23.50	23.50	22.25	22.25	276,658
2020-02-05	21.75	23.50	21.75	23.50	544,241
2020-02-04	21.00	21.75	21.00	21.75	112,130
2020-02-03	21.00	21.00	20.50	21.00	69,981
2020-01-31	21.00	21.00	21.00	21.00	114,000
2020-01-30	19.75	21.50	20.75	21.00	470,466
2020-01-29	19.25	20.50	19.25	19.75	189,090
2020-01-28	21.25	21.25	19.25	19.25	256,350
2020-01-27	21.50	21.50	21.25	21.25	98,840
2020-01-24	21.50	21.50	21.50	21.50	177,794
2020-01-23	21.50	21.50	21.50	21.50	33,324
2020-01-22	21.50	21.50	21.50	21.50	4,281
2020-01-21	21.50	21.50	21.50	21.50	98,379
2020-01-20	21.50	21.50	21.25	21.50	51,358
2020-01-17	21.50	21.50	21.50	21.25	227,819
2020-01-16	21.50	22.00	21.50	21.50	308,077
2020-01-15	21.50	21.50	21.50	21.50	15,489
2020-01-14	21.50	22.50	22.50	21.50	105,719
2020-01-13	21.50	21.50	21.50	21.50	19,916
2020-01-10	21.50	21.50	21.50	21.50	51,563
2020-01-09	21.00	22.10	20.75	21.50	280,220
2020-01-08	20.50	20.50	20.50	20.50	50,454
2020-01-07	20.50	20.50	20.50	20.50	78,854
2020-01-06	21.25	21.25	20.50	20.50	118,133
2020-01-03	20.25	21.50	20.25	21.25	295,114
2020-01-02	19.50	20.25	19.80	20.25	166,392
2019-12-31	19.25	19.50	19.25	19.50	6,354
2019-12-30	19.00	19.25	19.00	19.25	73,965
2019-12-27	19.00	19.00	19.00	19.00	5,879
2019-12-24	19.00	19.00	19.00	19.00	1,809
2019-12-23	19.00	19.00	19.00	19.00	15,259
2019-12-20	19.00	19.00	19.00	19.00	26,737
2019-12-19	19.00	19.00	19.00	19.00	85,196
2019-12-18	19.00	19.00	19.00	19.00	8,130
2019-12-17	19.00	19.00	19.00	19.00	102,283
2019-12-16	18.75	18.75	18.75	18.75	32,986
2019-12-13	18.75	18.50	18.50	18.75	45,880
2019-12-12	18.75	18.75	18.75	18.75	62,654
2019-12-11	19.25	19.25	18.75	18.75	5,000
2019-12-10	19.25	19.25	19.25	19.25	5,820
2019-12-09	19.25	19.25	19.25	19.25	24,428
2019-12-06	19.25	19.25	19.25	19.25	0
2019-12-05	19.25	19.25	19.25	19.25	11,532
2019-12-04	19.50	19.50	19.25	19.25	50,478
2019-12-03	19.50	19.50	19.50	19.50	15,424
2019-12-02	19.50	19.50	19.50	19.50	6,400
2019-11-29	19.75	19.75	19.75	19.75	28,033
2019-11-28	19.75	19.75	19.50	19.75	1,886
2019-11-27	20.00	20.00	19.75	19.75	36,665
2019-11-26	20.00	20.00	20.00	20.00	66,339
2019-11-25	20.25	20.25	20.00	20.00	70,964
2019-11-22	19.75	20.00	19.75	20.00	72,466
2019-11-21	18.75	19.50	18.75	19.50	137,853
2019-11-20	18.75	18.50	18.50	18.75	33,163
2019-11-19	19.50	19.50	18.75	18.75	285,450
2019-11-18	20.00	20.00	19.25	19.50	251,116
2019-11-15	20.00	20.00	20.00	20.00	252,689
2019-11-14	20.00	20.00	20.00	20.00	84,904
2019-11-13	20.25	20.25	20.00	20.00	40,477
2019-11-12	20.50	20.50	20.25	20.25	165,541
2019-11-11	20.75	20.75	19.75	20.50	252,538
2019-11-08	20.75	20.75	20.50	20.75	108,157
2019-11-07	20.75	20.75	20.75	20.75	55,155
2019-11-06	20.75	20.75	20.75	20.75	32,086
2019-11-05	20.50	21.35	20.50	20.75	305,970
2019-11-04	22.25	22.25	20.25	20.50	324,453
2019-11-01	22.75	22.75	22.25	22.25	298,418
2019-10-31	22.75	22.75	22.75	22.75	51,000
2019-10-30	23.75	23.75	22.75	22.75	103,266
2019-10-29	24.75	24.75	23.75	24.75	71,957
2019-10-28	24.75	24.75	24.75	24.75	41,340
2019-10-25	23.25	24.75	23.25	24.75	143,211
2019-10-24	22.75	23.25	22.75	23.25	51,461
2019-10-23	23.00	23.00	22.75	22.75	74,186
2019-10-22	23.00	23.00	23.00	23.00	12,732
2019-10-21	22.50	23.00	22.50	23.00	133,649
2019-10-18	23.25	23.25	22.50	22.50	55,884
2019-10-17	23.25	23.25	23.25	23.25	9,053
2019-10-16	23.25	23.25	23.25	23.25	5,100
2019-10-15	23.25	23.25	23.25	23.25	26,726
2019-10-14	23.25	23.25	23.25	23.25	116,694
2019-10-11	23.25	23.25	23.25	23.25	15,860
2019-10-10	23.25	23.25	23.25	23.25	6,662
2019-10-09	23.25	23.25	23.25	23.25	99,268
2019-10-08	23.75	23.75	23.25	23.25	105,336
2019-10-07	24.00	24.00	23.75	23.75	143,175
2019-10-04	24.00	24.00	24.00	24.00	20,000
2019-10-03	24.25	24.25	24.00	24.00	106,589
2019-10-02	23.75	24.25	23.75	24.25	271,583
2019-10-01	24.50	24.50	22.75	23.75	311,346
2019-09-30	24.75	24.75	24.50	24.50	121,276
2019-09-27	25.00	25.00	24.75	24.75	10,860
2019-09-26	25.00	25.00	25.00	25.00	11,132
2019-09-25	25.00	25.00	25.00	25.00	45,215
2019-09-24	25.00	25.00	24.50	25.00	134,525
2019-09-23	25.50	25.50	25.00	25.00	132,779
2019-09-20	25.50	25.50	25.50	25.50	109,975
2019-09-19	25.50	25.50	25.00	25.50	131,003
2019-09-18	25.25	25.50	25.25	25.50	188,300
2019-09-17	25.50	25.50	25.25	25.25	98,158
2019-09-16	25.50	25.50	25.50	25.50	64,027
2019-09-13	26.25	26.25	25.50	25.50	135,807
2019-09-12	27.25	27.25	26.25	26.25	167,421
2019-09-11	27.25	27.25	27.25	27.25	37,214
2019-09-10	27.25	28.30	28.30	27.25	88,865
2019-09-09	28.00	27.00	27.00	27.25	284,932
2019-09-06	28.00	28.00	28.00	28.00	102,902
2019-09-05	27.50	28.00	28.00	28.00	279,706
2019-09-04	27.00	27.50	27.00	27.50	142,671
2019-09-03	26.75	27.00	26.75	27.00	236,715
2019-09-02	27.00	27.00	26.75	26.75	138,056
2019-08-30	27.25	27.25	27.00	27.25	159,472
2019-08-29	27.75	27.75	27.00	27.75	522,555
2019-08-28	25.75	28.50	27.75	27.75	1,227,152
2019-08-27	23.00	26.50	23.00	25.75	823,285
2019-08-23	22.75	23.00	22.75	22.75	294,306
2019-08-22	23.50	23.50	21.50	22.75	302,282
2019-08-21	23.50	23.50	23.50	23.50	151,956
2019-08-20	23.75	24.00	23.25	23.50	501,163
2019-08-19	22.75	24.50	22.75	23.50	964,848
2019-08-16	22.50	22.50	22.50	22.50	339,768
2019-08-15	23.00	23.00	22.50	22.50	212,181
2019-08-14	23.00	22.70	22.60	23.00	1,102,455
2019-08-13	21.75	23.20	23.20	22.75	712,956
2019-08-12	20.75	21.75	20.75	21.75	388,713
2019-08-09	19.50	20.75	19.50	20.75	186,204
2019-08-08	18.75	19.50	18.75	19.50	187,937
2019-08-07	18.75	18.75	18.75	18.75	163,406
2019-08-06	18.75	18.75	18.75	18.75	143,506
2019-08-05	18.75	18.75	18.75	18.75	72,027
2019-08-02	18.75	18.75	18.75	18.75	127,825
2019-08-01	18.75	18.75	18.75	18.75	99,733
2019-07-31	18.50	19.00	18.50	18.75	297,491
2019-07-30	18.50	18.50	18.50	18.50	194,289
2019-07-29	17.75	18.50	17.75	18.50	123,314
2019-07-26	17.50	17.75	17.25	17.75	384,346
2019-07-25	17.63	17.63	17.25	17.50	103,215
2019-07-24	18.50	18.50	17.63	17.63	331,795
2019-07-23	18.00	18.75	18.75	18.50	117,330
2019-07-22	18.25	18.25	18.00	18.00	69,587
2019-07-19	18.25	18.25	18.25	18.25	209,621
2019-07-18	18.25	18.25	18.25	18.25	8,899
2019-07-17	19.00	19.00	18.25	18.25	80,633
2019-07-16	19.50	19.50	18.75	18.75	61,800
2019-07-15	19.50	19.50	19.50	19.50	25,275
2019-07-12	19.50	19.50	19.50	19.50	59,301
2019-07-11	19.50	19.50	19.50	19.50	123,837
2019-07-10	19.50	19.50	19.50	19.50	45,665
2019-07-09	19.50	19.50	19.50	19.50	375,263
2019-07-08	19.50	19.50	19.50	19.50	75,930
2019-07-05	19.50	19.50	19.50	19.50	234,370
2019-07-04	18.50	19.50	18.50	19.50	343,280
2019-07-03	18.25	18.50	18.25	18.50	174,961
2019-07-02	18.25	18.25	18.25	18.25	166,549
2019-07-01	18.25	18.25	18.25	18.25	67,577
2019-06-28	17.75	17.75	17.25	17.25	80,287
2019-06-27	19.50	19.50	17.75	17.75	119,417
2019-06-26	20.50	19.80	19.35	19.50	383,532
2019-06-25	20.75	21.25	20.50	20.50	252,913
2019-06-24	19.75	20.75	19.50	20.75	551,862
2019-06-21	19.50	20.25	19.50	19.50	134,602
2019-06-20	20.50	20.50	18.75	19.50	294,407
2019-06-19	20.75	20.75	20.50	20.50	69,302
2019-06-18	20.75	21.00	20.75	20.75	127,483
2019-06-17	20.00	21.00	20.00	20.75	391,368
2019-06-14	20.50	20.50	19.50	20.00	360,429
2019-06-13	20.25	20.50	20.25	20.50	905,904
2019-06-12	17.50	20.50	17.50	20.25	1,148,607
2019-06-11	17.13	17.50	17.13	17.50	131,720
2019-06-10	17.13	17.13	17.13	17.13	414,713
2019-06-07	17.13	17.13	17.13	17.13	547,878
2019-06-06	16.88	17.13	16.75	17.13	2,262,488
2019-06-05	18.10	18.10	16.75	16.88	1,080,276
2019-06-04	18.00	18.10	18.00	18.10	48,406
2019-06-03	18.00	18.00	18.00	18.00	15,485
2019-05-31	18.10	18.10	18.00	18.10	50,564
2019-05-30	19.00	19.00	18.10	18.10	126,504
2019-05-29	19.00	19.25	19.00	19.00	177,766
2019-05-28	18.75	19.00	18.50	19.00	57,959
2019-05-24	18.25	18.75	18.25	18.75	263,983
2019-05-23	17.75	18.00	17.50	18.00	88,642
2019-05-22	17.75	17.75	17.75	17.75	25,841
2019-05-21	18.50	18.50	17.75	17.75	242,355
2019-05-20	18.50	18.50	18.50	18.50	29,309
2019-05-17	19.00	19.00	18.50	18.50	17,366
2019-05-16	19.00	19.25	19.00	19.00	30,110
2019-05-15	19.00	19.00	19.00	19.00	23,848
2019-05-14	18.50	18.50	18.50	18.50	8,000
2019-05-13	18.50	18.50	18.50	18.50	60,906
2019-05-10	18.75	18.75	18.50	18.50	187,328
2019-05-09	18.50	18.75	18.50	18.75	88,903
2019-05-08	18.50	18.50	18.50	18.50	18,300
2019-05-07	18.50	18.50	18.50	18.50	44,213
2019-05-03	18.50	18.50	18.50	18.50	39,961
2019-05-02	18.50	18.50	18.50	18.50	27,969
2019-05-01	18.50	18.50	18.50	18.50	294,043
2019-04-30	18.75	19.00	18.25	18.50	191,405
2019-04-29	18.75	18.75	18.75	18.75	50,753
2019-04-26	18.75	18.70	18.70	18.75	14,417
2019-04-25	18.75	18.75	18.75	18.75	52,972
2019-04-24	19.25	19.25	18.75	18.75	177,494
2019-04-23	19.25	19.25	19.25	19.25	85,341

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478