Cppgroup Share History

Cppgroup Share Price history. The following table shows end-of-day data CPP historical share prices for Cppgroup, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	186.50	186.50	186.50	186.50	3,695
2024-04-18	178.00	178.00	178.00	186.50	2,766
2024-04-17	184.00	184.00	183.50	183.50	8,421
2024-04-16	183.50	184.00	183.50	184.00	2,000
2024-04-15	185.00	190.00	185.00	183.50	10,645
2024-04-12	169.00	185.00	164.00	181.50	25,732
2024-04-11	161.00	162.50	161.00	162.50	9,300
2024-04-10	160.50	161.00	160.50	161.00	1,100
2024-04-09	159.50	160.50	159.50	160.50	970
2024-04-08	159.50	159.50	159.50	159.50	900
2024-04-05	159.50	159.50	159.50	159.50	1,100
2024-04-04	154.00	154.00	154.00	159.50	4,228
2024-04-03	161.00	161.00	157.00	159.50	1,071
2024-04-02	153.50	158.00	153.50	158.00	7,005
2024-04-01	153.50	153.50	153.50	153.50	0
2024-03-29	153.50	153.50	153.50	153.50	0
2024-03-28	156.00	156.00	153.50	153.50	706
2024-03-27	153.50	156.00	153.50	156.00	13,000
2024-03-26	150.00	150.00	150.00	153.50	9,544
2024-03-25	153.00	153.00	153.00	153.00	0
2024-03-22	153.00	153.00	153.00	153.00	2,000
2024-03-21	152.00	153.00	152.00	153.00	0
2024-03-20	147.00	159.00	147.00	152.00	1,024
2024-03-19	147.00	147.00	147.00	152.00	197
2024-03-18	152.00	152.00	149.00	149.00	745
2024-03-15	152.50	152.50	152.00	152.00	6,000
2024-03-14	148.50	152.50	148.50	152.50	0
2024-03-13	149.50	149.50	148.50	148.50	25
2024-03-12	147.00	147.00	147.00	149.50	1,503
2024-03-11	160.00	160.00	147.00	147.00	12,931
2024-03-08	162.50	162.50	162.50	162.50	1,000
2024-03-07	160.00	160.00	160.00	162.50	417
2024-03-06	160.00	160.00	160.00	162.50	190
2024-03-05	162.50	162.50	162.50	162.50	1,820
2024-03-04	165.00	165.00	165.00	162.50	1,239
2024-03-01	162.50	162.50	162.50	162.50	0
2024-02-29	162.50	162.50	162.50	162.50	1,013
2024-02-28	162.50	162.50	162.50	162.50	2,500
2024-02-27	156.00	156.00	156.00	162.50	3,000
2024-02-26	157.00	160.00	157.00	160.00	12,665
2024-02-23	156.50	157.00	156.50	157.00	1,000
2024-02-22	153.00	153.00	153.00	156.50	2
2024-02-21	157.00	157.00	156.50	156.50	2
2024-02-20	152.00	152.00	152.00	157.00	1,011
2024-02-19	157.00	157.00	156.50	156.50	403
2024-02-16	156.00	157.00	156.00	157.00	2,000
2024-02-15	142.00	155.00	140.00	156.00	19,966
2024-02-14	145.50	146.00	145.50	146.00	1,185
2024-02-13	145.50	145.50	145.50	145.50	0
2024-02-12	145.50	145.50	145.50	145.50	0
2024-02-09	142.00	150.00	142.00	145.50	7,276
2024-02-08	148.00	148.50	148.00	148.50	62
2024-02-07	147.00	148.00	147.00	148.00	2,752
2024-02-06	147.00	147.00	147.00	147.00	0
2024-02-05	154.00	154.00	154.00	147.00	1,062
2024-02-02	147.00	147.50	147.00	147.50	4,057
2024-02-01	147.50	147.50	147.00	147.00	500
2024-01-31	147.00	147.50	147.00	147.50	500
2024-01-30	147.50	147.50	147.00	147.00	0
2024-01-29	145.00	145.00	145.00	147.50	5,576
2024-01-26	149.50	149.50	149.50	149.50	1,500
2024-01-25	148.00	148.00	146.00	149.50	11,035
2024-01-24	154.00	154.50	154.00	154.50	225
2024-01-23	148.00	148.00	148.00	154.00	13,144
2024-01-22	148.00	155.00	148.00	151.00	14,696
2024-01-19	144.00	144.00	138.00	139.00	2,911
2024-01-18	142.50	142.50	142.50	142.50	804
2024-01-17	140.00	148.00	140.00	142.50	2,918
2024-01-16	144.00	144.00	143.00	143.00	1,078
2024-01-15	140.00	140.00	140.00	144.00	2,156
2024-01-12	145.50	145.50	145.00	145.00	25
2024-01-11	143.50	145.50	143.50	145.50	150
2024-01-10	140.00	140.00	140.00	143.50	2,014
2024-01-09	141.00	141.00	141.00	145.00	2,162
2024-01-08	147.50	147.50	147.00	147.00	17
2024-01-05	147.50	147.50	147.50	147.50	8
2024-01-04	147.50	147.50	147.50	147.50	1,399
2024-01-03	145.50	147.50	145.50	147.50	945
2024-01-02	146.00	146.00	146.00	145.50	1,943
2024-01-01	152.00	152.00	152.00	152.00	0
2023-12-29	152.50	152.50	152.00	152.00	975
2023-12-28	150.00	150.00	146.00	152.50	30
2023-12-27	150.00	150.00	150.00	150.00	1
2023-12-26	153.00	153.00	153.00	153.00	0
2023-12-25	153.00	153.00	153.00	153.00	0
2023-12-22	155.00	155.00	153.00	153.00	0
2023-12-21	155.00	155.00	155.00	155.00	68
2023-12-20	155.00	155.00	155.00	157.00	4,763
2023-12-19	152.00	152.00	152.00	153.00	3,010
2023-12-18	152.00	152.00	152.00	157.00	810
2023-12-15	155.00	155.00	155.00	157.00	1,750
2023-12-14	156.00	156.00	156.00	158.50	2,532
2023-12-13	163.00	163.00	163.00	163.00	463
2023-12-12	162.50	163.00	162.50	163.00	6,101
2023-12-11	162.50	162.50	162.50	162.50	781
2023-12-08	163.00	163.00	162.50	162.50	9,502
2023-12-07	163.00	163.00	163.00	163.00	250
2023-12-06	163.00	163.00	163.00	163.00	4,634
2023-12-05	170.00	170.00	170.00	166.50	7,441
2023-12-04	166.50	166.50	166.50	166.50	730
2023-12-01	166.50	166.50	166.50	166.50	3,038
2023-11-30	170.00	170.00	170.00	166.50	6,922
2023-11-29	162.00	162.00	162.00	162.00	10,723
2023-11-28	157.00	160.00	157.00	165.00	9,810
2023-11-27	148.00	155.00	148.00	154.50	3,300
2023-11-24	133.00	135.00	133.00	142.50	22,243
2023-11-23	129.50	129.50	129.50	129.50	0
2023-11-22	133.00	133.00	133.00	129.50	18
2023-11-21	129.50	129.50	129.50	129.50	48
2023-11-20	129.50	129.50	129.50	129.50	40
2023-11-17	129.50	129.50	129.50	129.50	0
2023-11-16	129.50	129.50	129.50	129.50	0
2023-11-15	128.50	129.50	128.50	129.50	0
2023-11-14	129.00	129.00	128.50	128.50	0
2023-11-13	128.50	129.00	128.50	129.00	0
2023-11-10	128.50	128.50	128.50	128.50	20
2023-11-09	128.50	128.50	128.50	128.50	0
2023-11-08	129.00	129.00	128.50	128.50	0
2023-11-07	125.00	125.00	125.00	129.00	3,077
2023-11-06	128.50	130.00	128.50	130.00	0
2023-11-03	129.00	129.00	128.50	128.50	2
2023-11-02	129.50	129.50	129.00	129.00	0
2023-11-01	129.50	129.50	129.50	129.50	1,013
2023-10-31	124.50	129.50	124.50	129.50	1,002
2023-10-30	120.00	120.00	120.00	122.50	2,523
2023-10-27	122.50	122.50	122.50	122.50	0
2023-10-26	122.50	122.50	122.50	122.50	2
2023-10-25	122.50	122.50	122.50	122.50	20
2023-10-24	122.50	122.50	122.50	122.50	0
2023-10-23	122.50	122.50	122.50	122.50	0
2023-10-20	122.50	122.50	122.50	122.50	30
2023-10-19	122.50	122.50	122.50	122.50	0
2023-10-18	123.50	123.50	122.50	122.50	250
2023-10-17	124.00	124.00	123.50	123.50	2,106
2023-10-16	124.50	124.50	124.00	124.00	0
2023-10-13	130.00	130.00	120.00	124.50	10,152
2023-10-12	125.00	125.00	123.00	126.50	7,990
2023-10-11	127.50	127.50	127.50	127.50	263
2023-10-10	127.50	127.50	127.50	127.50	0
2023-10-09	132.00	132.00	132.00	127.50	9,000
2023-10-06	133.50	133.50	133.50	133.50	0
2023-10-05	133.50	133.50	133.50	133.50	405
2023-10-04	132.00	132.00	132.00	133.50	199
2023-10-03	133.50	133.50	133.50	133.50	39
2023-10-02	136.00	136.00	133.50	133.50	0
2023-09-29	136.00	136.00	136.00	136.00	14
2023-09-28	140.00	140.00	140.00	136.00	3,481
2023-09-27	130.00	130.00	130.00	135.00	1,967
2023-09-26	140.00	140.00	135.00	135.00	16,000
2023-09-25	147.50	147.50	147.50	147.50	52
2023-09-22	147.50	147.50	147.50	147.50	0
2023-09-21	145.00	145.00	145.00	147.50	11,694
2023-09-20	150.00	150.00	150.00	150.00	0
2023-09-19	155.00	155.00	150.00	150.00	7,982
2023-09-18	159.00	159.00	159.00	157.50	1,912
2023-09-15	155.00	155.00	155.00	157.00	5,824
2023-09-14	154.50	154.50	154.50	154.50	0
2023-09-13	154.50	154.50	154.50	154.50	0
2023-09-12	154.50	154.50	154.50	154.50	0
2023-09-11	155.00	159.00	155.00	154.50	2,982
2023-09-08	157.50	157.50	157.50	157.50	0
2023-09-07	155.00	155.00	155.00	157.50	63
2023-09-06	157.50	159.00	157.50	159.00	5,000
2023-09-05	154.50	157.50	154.50	157.50	0
2023-09-04	157.00	157.00	154.50	154.50	3,198
2023-09-01	157.50	157.50	157.00	157.00	0
2023-08-31	154.50	157.50	154.50	157.50	0
2023-08-30	154.50	154.50	154.50	154.50	10
2023-08-29	154.50	154.50	154.50	154.50	0
2023-08-28	154.50	154.50	154.50	154.50	0
2023-08-25	154.50	154.50	154.50	154.50	0
2023-08-24	155.50	155.50	154.50	154.50	0
2023-08-23	149.00	155.00	145.00	155.50	17,298
2023-08-22	147.00	147.00	140.00	147.00	24,363
2023-08-21	157.00	157.00	153.00	153.00	0
2023-08-18	157.00	157.00	157.00	157.00	10
2023-08-17	150.00	150.00	150.00	157.00	914
2023-08-16	157.00	157.00	157.00	157.00	322
2023-08-15	157.00	157.00	157.00	157.00	4,028
2023-08-14	154.50	157.00	154.50	157.00	0
2023-08-11	157.00	157.00	154.50	154.50	3,357
2023-08-10	157.50	157.50	157.00	157.00	1,000
2023-08-09	155.00	165.00	151.00	157.50	15,895
2023-08-08	162.00	162.00	157.50	157.50	30
2023-08-07	162.00	162.00	162.00	162.00	2,605
2023-08-04	160.00	169.00	160.00	162.00	5,929
2023-08-03	164.50	164.50	164.50	164.50	3,853
2023-08-02	170.00	170.00	160.00	164.50	21,975
2023-08-01	180.00	180.00	174.00	175.00	13,053
2023-07-31	184.50	184.50	184.50	184.50	68
2023-07-28	180.00	180.00	180.00	184.50	914
2023-07-27	184.50	184.50	184.50	184.50	2,110
2023-07-26	184.50	184.50	184.50	184.50	2
2023-07-25	184.50	184.50	184.50	184.50	2
2023-07-24	184.50	184.50	184.50	184.50	0
2023-07-21	184.50	184.50	184.50	184.50	0
2023-07-20	184.50	184.50	184.50	184.50	1
2023-07-19	184.50	184.50	184.50	184.50	0
2023-07-18	184.50	184.50	184.50	184.50	1,749
2023-07-17	184.50	184.50	184.50	184.50	472,071
2023-07-14	184.50	184.50	184.50	184.50	0
2023-07-13	184.50	184.50	184.50	184.50	1
2023-07-12	184.50	184.50	184.50	184.50	0
2023-07-11	184.50	184.50	184.50	184.50	0
2023-07-10	184.50	184.50	184.50	184.50	2
2023-07-07	184.50	184.50	184.50	184.50	496
2023-07-06	184.50	184.50	184.50	184.50	0
2023-07-05	184.50	184.50	184.50	184.50	0
2023-07-04	184.50	184.50	184.50	184.50	0
2023-07-03	183.50	184.50	183.50	184.50	0
2023-06-30	183.50	183.50	183.50	183.50	0
2023-06-29	183.50	183.50	183.50	183.50	0
2023-06-28	183.50	183.50	183.50	183.50	3,967
2023-06-27	180.00	180.00	180.00	183.50	100
2023-06-26	184.50	189.50	184.50	189.50	0
2023-06-23	184.00	184.00	184.00	184.50	12,631
2023-06-22	191.50	191.50	191.50	191.50	0
2023-06-21	191.50	191.50	191.50	191.50	100
2023-06-20	191.50	191.50	191.50	191.50	0
2023-06-19	191.50	191.50	191.50	191.50	0
2023-06-16	191.50	191.50	191.50	191.50	0
2023-06-15	192.00	192.00	191.50	191.50	0
2023-06-14	193.00	193.00	192.00	192.00	5,243
2023-06-13	196.00	196.00	193.00	193.00	2,505
2023-06-12	200.00	200.00	200.00	196.00	9,600
2023-06-09	191.50	193.00	191.50	193.00	5,093
2023-06-08	191.50	191.50	191.50	191.50	1,113
2023-06-07	191.50	191.50	191.50	191.50	846,385
2023-06-06	191.50	191.50	191.50	191.50	1
2023-06-05	191.50	191.50	191.50	191.50	0
2023-06-02	191.50	191.50	191.50	191.50	0
2023-06-01	191.50	191.50	191.50	191.50	300
2023-05-31	191.50	191.50	191.50	191.50	0
2023-05-30	191.50	191.50	191.50	191.50	45,530
2023-05-29	191.50	191.50	191.50	191.50	0
2023-05-26	191.50	191.50	191.50	191.50	6,625
2023-05-25	191.50	191.50	191.50	191.50	1,300
2023-05-24	184.00	184.00	184.00	191.50	139
2023-05-23	191.50	191.50	191.50	191.50	0
2023-05-22	190.50	191.50	190.50	191.50	0
2023-05-19	190.00	190.00	190.00	190.50	6,827
2023-05-18	200.00	200.00	200.00	195.00	5,817
2023-05-17	200.00	200.00	200.00	203.00	2,000
2023-05-16	208.00	208.00	204.00	204.00	2,688
2023-05-15	200.00	200.00	200.00	208.00	209
2023-05-12	204.00	209.00	204.00	209.00	5,289
2023-05-11	207.00	207.00	204.00	204.00	7
2023-05-10	212.00	212.00	207.00	207.00	6
2023-05-09	212.00	212.00	212.00	212.00	19,490
2023-05-08	212.00	212.00	212.00	212.00	0
2023-05-05	212.00	212.00	212.00	212.00	0
2023-05-04	212.00	212.00	212.00	212.00	0
2023-05-03	212.00	212.00	212.00	212.00	0
2023-05-02	212.00	212.00	212.00	212.00	2
2023-05-01	212.00	212.00	212.00	212.00	0
2023-04-28	212.00	212.00	212.00	212.00	0
2023-04-27	222.00	222.00	222.00	212.00	1
2023-04-26	212.00	212.00	212.00	212.00	2
2023-04-25	202.00	202.00	202.00	212.00	4,000
2023-04-24	218.00	218.00	210.00	212.00	252
2023-04-21	218.00	218.00	218.00	223.00	12,386
2023-04-20	220.00	220.00	216.00	214.00	9,157
2023-04-19	229.00	230.00	229.00	230.00	0
2023-04-18	222.00	229.00	222.00	229.00	100
2023-04-17	222.00	222.00	222.00	222.00	0
2023-04-14	222.00	222.00	220.00	222.00	19,173
2023-04-13	229.00	229.00	229.00	229.00	0
2023-04-12	236.00	236.00	236.00	229.00	16
2023-04-11	238.00	238.00	238.00	230.00	54
2023-04-10	240.00	240.00	240.00	240.00	0
2023-04-07	240.00	240.00	240.00	240.00	0
2023-04-06	238.00	238.00	236.00	240.00	8,646
2023-04-05	238.00	250.00	238.00	244.00	8,841
2023-04-04	230.00	230.00	230.00	230.00	45
2023-04-03	235.00	235.00	234.00	234.00	1,502
2023-03-31	234.00	236.00	234.00	235.00	8,951
2023-03-30	226.00	226.00	226.00	226.00	0
2023-03-29	219.00	226.00	219.00	226.00	29,480
2023-03-28	208.00	228.00	208.00	219.00	46,879
2023-03-27	219.00	219.00	211.00	211.00	2,805
2023-03-24	219.00	219.00	219.00	219.00	0
2023-03-23	220.00	220.00	220.00	219.00	18,508
2023-03-22	227.00	227.00	227.00	227.00	0
2023-03-21	222.00	222.00	222.00	227.00	5,506
2023-03-20	230.00	231.00	230.00	231.00	0
2023-03-17	225.00	230.00	225.00	230.00	8,940
2023-03-16	230.00	230.00	220.00	225.00	14,309
2023-03-15	240.00	240.00	230.00	240.00	7,491
2023-03-14	260.00	260.00	240.00	252.00	6,671
2023-03-13	240.00	250.00	240.00	250.00	2,011
2023-03-10	250.00	250.00	240.00	240.00	28,000
2023-03-09	250.00	250.00	232.00	245.00	30,220
2023-03-08	236.00	236.00	236.00	235.00	5,000
2023-03-07	240.00	240.00	228.00	228.00	7,285
2023-03-06	242.00	242.00	240.00	240.00	2,120
2023-03-03	240.00	242.00	240.00	242.00	7,004
2023-03-02	229.00	240.00	229.00	240.00	2,082
2023-03-01	226.00	240.00	226.00	229.00	20,931
2023-02-28	218.00	218.00	214.00	214.00	227
2023-02-27	220.00	220.00	210.00	218.00	8,799
2023-02-24	208.00	222.00	208.00	222.00	23,878
2023-02-23	195.00	199.00	195.00	199.00	495
2023-02-22	195.00	195.00	195.00	195.00	2,171
2023-02-21	195.00	195.00	195.00	195.00	0
2023-02-20	191.00	191.00	191.00	195.00	276
2023-02-17	195.00	195.00	195.00	195.00	2,653
2023-02-16	210.00	212.00	200.00	195.00	530,521
2023-02-15	165.00	180.00	165.00	185.00	26,586
2023-02-14	160.00	160.00	160.00	160.00	4
2023-02-13	155.00	155.00	155.00	160.00	750
2023-02-10	160.00	160.00	160.00	162.50	15,700
2023-02-09	167.50	167.50	167.50	167.50	1
2023-02-08	167.50	167.50	167.50	167.50	8,811
2023-02-07	172.50	172.50	167.50	167.50	51
2023-02-06	170.00	170.00	170.00	172.50	1,110
2023-02-03	168.00	170.00	168.00	170.00	2,628
2023-02-02	175.00	175.00	171.50	171.50	0
2023-02-01	170.00	175.00	168.00	175.00	5,357
2023-01-31	170.00	170.00	170.00	180.00	49
2023-01-30	170.00	170.00	170.00	180.00	19
2023-01-27	190.00	190.00	175.00	182.50	12,367
2023-01-26	212.00	212.00	200.00	200.00	31,993
2023-01-25	200.00	234.00	190.00	218.00	47,088
2023-01-24	137.00	212.00	137.00	190.00	190,229
2023-01-23	125.00	128.00	125.00	132.00	46,733
2023-01-20	106.50	110.00	106.50	110.00	12,235
2023-01-19	107.00	107.00	107.00	106.50	10,072
2023-01-18	110.00	110.00	110.00	110.00	0
2023-01-17	110.00	110.00	110.00	110.00	0
2023-01-16	110.00	110.00	110.00	110.00	0
2023-01-13	110.00	110.00	110.00	110.00	1,031
2023-01-12	110.00	110.00	110.00	110.00	3,894
2023-01-11	110.00	110.00	110.00	110.00	1,005
2023-01-10	110.00	110.00	110.00	110.00	400
2023-01-09	105.00	105.00	105.00	110.00	358
2023-01-06	110.00	110.00	110.00	110.00	220
2023-01-05	110.00	110.00	110.00	110.00	0
2023-01-04	105.00	105.00	105.00	110.00	138
2023-01-03	110.00	110.00	110.00	110.00	124
2023-01-02	110.00	110.00	110.00	110.00	0
2022-12-30	110.00	110.00	110.00	110.00	0
2022-12-29	107.50	110.00	107.50	110.00	1,960
2022-12-28	107.50	107.50	107.50	107.50	0
2022-12-27	107.50	107.50	107.50	107.50	0
2022-12-26	107.50	107.50	107.50	107.50	0
2022-12-23	107.50	107.50	107.50	107.50	0
2022-12-22	107.50	107.50	107.50	107.50	1,015
2022-12-21	109.00	109.00	109.00	107.50	0
2022-12-20	115.00	115.00	110.00	109.00	5,048
2022-12-19	112.50	112.50	112.50	112.50	0
2022-12-16	115.00	115.00	113.00	112.50	3,000
2022-12-15	117.50	117.50	117.50	117.50	2
2022-12-14	117.50	117.50	117.50	117.50	2,710
2022-12-13	115.00	115.00	115.00	117.50	823
2022-12-12	117.00	117.00	115.00	117.50	116
2022-12-09	117.50	117.50	117.50	117.50	0
2022-12-08	117.50	117.50	117.50	117.50	0
2022-12-07	120.00	120.00	120.00	117.50	67
2022-12-06	117.50	117.50	117.50	117.50	291
2022-12-05	120.00	120.00	120.00	117.50	1,012
2022-12-02	116.50	116.50	116.50	116.50	4
2022-12-01	115.00	116.50	115.00	116.50	4,701
2022-11-30	114.00	115.00	114.00	115.00	508
2022-11-29	114.00	114.00	114.00	114.00	4
2022-11-28	111.00	114.00	111.00	114.00	10,002
2022-11-25	107.50	111.00	107.50	111.00	3
2022-11-24	107.50	107.50	107.50	107.50	50
2022-11-23	108.00	108.00	107.00	107.50	3,157
2022-11-22	114.00	114.00	114.00	110.00	6,001
2022-11-21	114.00	114.00	114.00	118.50	350
2022-11-18	123.00	123.00	123.00	118.50	321
2022-11-17	123.00	123.00	123.00	118.50	972
2022-11-16	107.00	117.00	107.00	118.50	13,950
2022-11-15	94.00	104.00	94.00	102.00	12,785
2022-11-14	97.00	97.00	97.00	97.00	0
2022-11-11	97.25	97.25	97.00	97.00	4,951
2022-11-10	100.00	100.00	97.25	97.25	3,669
2022-11-09	100.00	100.00	100.00	100.00	598
2022-11-08	97.00	97.00	97.00	97.00	13
2022-11-07	97.00	97.00	97.00	97.00	16
2022-11-04	100.75	100.75	97.00	97.00	12
2022-11-03	100.75	100.75	100.75	100.75	93
2022-11-02	100.50	100.75	100.50	100.75	1
2022-11-01	100.50	100.50	100.50	100.50	106
2022-10-31	100.50	100.50	100.50	100.50	0
2022-10-28	100.50	100.50	100.50	100.50	19
2022-10-27	100.50	100.50	100.50	100.50	24
2022-10-26	100.50	100.50	100.50	100.50	0
2022-10-25	100.50	100.50	100.50	100.50	9,208
2022-10-24	99.00	100.50	99.00	100.50	2
2022-10-21	97.00	99.00	97.00	99.00	493
2022-10-20	108.00	108.00	95.00	97.00	9,391
2022-10-19	130.00	130.00	115.00	112.50	17,974
2022-10-18	136.00	136.00	136.00	136.00	635
2022-10-17	141.00	141.00	136.00	136.00	3,051
2022-10-14	140.00	141.00	140.00	141.00	6,474
2022-10-13	141.00	141.00	137.00	140.00	11,553
2022-10-12	150.00	153.00	145.00	144.00	8,000
2022-10-11	142.50	142.50	142.50	142.50	12
2022-10-10	142.50	142.50	142.50	142.50	0
2022-10-07	142.50	142.50	142.50	142.50	0
2022-10-06	142.50	142.50	142.50	142.50	0
2022-10-05	150.00	150.00	150.00	142.50	3,564
2022-10-04	138.00	141.00	138.00	137.50	20,549
2022-10-03	134.00	134.00	134.00	134.00	2
2022-09-30	131.50	134.00	131.50	134.00	13
2022-09-29	138.00	138.00	138.00	131.50	2,141
2022-09-28	131.50	131.50	131.50	131.50	2,000
2022-09-27	143.00	143.00	127.00	131.50	9,617
2022-09-26	157.00	157.00	157.00	155.00	2
2022-09-23	167.00	167.00	160.00	157.00	8,000
2022-09-22	175.00	180.00	175.00	180.00	0
2022-09-21	180.00	180.00	180.00	175.00	3,709
2022-09-20	185.00	185.00	185.00	185.00	0
2022-09-19	185.00	185.00	185.00	185.00	0
2022-09-16	185.00	185.00	185.00	185.00	0
2022-09-15	185.00	185.00	185.00	185.00	10
2022-09-14	180.00	180.00	180.00	185.00	16
2022-09-13	185.00	185.00	185.00	185.00	1,277
2022-09-12	185.00	185.00	185.00	185.00	0
2022-09-09	185.00	185.00	185.00	185.00	1,184
2022-09-08	185.00	185.00	185.00	185.00	0
2022-09-07	185.00	185.00	185.00	185.00	0
2022-09-06	185.00	185.00	185.00	185.00	0
2022-09-05	185.00	185.00	185.00	185.00	0
2022-09-02	182.00	182.00	182.00	185.00	10
2022-09-01	187.00	187.00	187.00	187.00	5
2022-08-31	187.00	187.00	187.00	187.00	0
2022-08-30	187.00	187.00	187.00	187.00	4
2022-08-29	187.00	187.00	187.00	187.00	0
2022-08-26	187.00	187.00	187.00	187.00	169
2022-08-25	187.00	187.00	187.00	187.00	0
2022-08-24	190.00	190.00	190.00	187.00	13,205
2022-08-23	198.00	198.00	196.00	196.00	96
2022-08-22	198.00	198.00	198.00	198.00	0
2022-08-19	198.00	198.00	198.00	198.00	0
2022-08-18	198.00	198.00	198.00	198.00	100
2022-08-17	198.00	198.00	198.00	198.00	147
2022-08-16	198.00	198.00	198.00	198.00	701
2022-08-15	198.00	198.00	198.00	198.00	0
2022-08-12	198.00	198.00	198.00	198.00	100
2022-08-11	200.00	200.00	200.00	198.00	1,807
2022-08-10	187.00	200.00	187.00	202.00	5,870
2022-08-09	190.00	190.00	190.00	190.00	0
2022-08-08	186.00	186.00	186.00	190.00	178
2022-08-05	192.50	192.50	190.00	190.00	10
2022-08-04	190.00	192.50	190.00	192.50	0
2022-08-03	187.50	190.00	187.50	190.00	0
2022-08-02	190.00	190.00	187.50	187.50	23
2022-08-01	190.00	190.00	190.00	190.00	0
2022-07-29	185.00	190.00	185.00	190.00	242
2022-07-28	185.00	185.00	185.00	185.00	0
2022-07-27	185.00	185.00	185.00	185.00	34
2022-07-26	185.00	185.00	185.00	185.00	0
2022-07-25	185.00	185.00	185.00	185.00	0
2022-07-22	185.00	185.00	185.00	185.00	75
2022-07-21	185.00	185.00	185.00	185.00	0
2022-07-20	185.00	185.00	185.00	185.00	37
2022-07-19	185.00	185.00	185.00	185.00	0
2022-07-18	175.00	175.00	175.00	185.00	384
2022-07-15	185.00	186.50	185.00	186.50	0
2022-07-14	185.00	185.00	185.00	185.00	29
2022-07-13	185.00	185.00	185.00	185.00	0
2022-07-12	185.00	185.00	185.00	185.00	0
2022-07-11	185.00	185.00	185.00	185.00	0
2022-07-08	190.00	190.00	190.00	185.00	1,550
2022-07-07	182.50	182.50	182.50	182.50	0
2022-07-06	190.00	190.00	190.00	182.50	66
2022-07-05	182.50	182.50	180.00	180.00	2,502
2022-07-04	180.00	182.50	180.00	182.50	5
2022-07-01	180.00	180.00	180.00	180.00	0
2022-06-30	180.00	180.00	180.00	180.00	0
2022-06-29	181.50	181.50	180.00	180.00	0
2022-06-28	190.00	190.00	190.00	181.50	37
2022-06-27	181.50	181.50	181.00	181.00	1
2022-06-24	182.50	182.50	181.50	181.50	1
2022-06-23	180.00	182.50	180.00	182.50	0
2022-06-22	178.50	180.00	178.50	180.00	0
2022-06-21	185.00	185.00	185.00	178.50	2,647
2022-06-20	180.50	181.50	180.50	181.50	3,862
2022-06-17	181.00	181.00	181.00	180.50	304
2022-06-16	185.00	190.00	180.00	186.00	4,813
2022-06-15	190.00	192.50	190.00	192.50	1
2022-06-14	188.00	196.00	188.00	190.00	8,806
2022-06-13	202.00	210.00	190.00	193.00	14,096
2022-06-10	202.00	202.00	202.00	196.00	3,034
2022-06-09	193.50	196.00	193.50	196.00	0
2022-06-08	194.00	200.00	194.00	193.50	4,542
2022-06-07	189.00	190.00	189.00	185.00	5,013
2022-06-06	195.00	195.00	180.00	185.00	5,505
2022-06-03	190.00	190.00	190.00	190.00	0
2022-06-02	190.00	190.00	190.00	190.00	0
2022-06-01	183.00	183.00	181.00	190.00	3,107
2022-05-31	210.00	210.00	186.00	200.00	15,530
2022-05-30	242.00	242.00	242.00	242.00	0
2022-05-27	240.00	242.00	240.00	242.00	1,000
2022-05-26	240.00	240.00	240.00	240.00	0
2022-05-25	240.00	240.00	240.00	240.00	0
2022-05-24	240.00	240.00	240.00	240.00	0
2022-05-23	240.00	240.00	240.00	240.00	0
2022-05-20	240.00	240.00	240.00	240.00	0
2022-05-19	248.00	248.00	248.00	240.00	805
2022-05-18	240.00	240.00	240.00	240.00	0
2022-05-17	240.00	240.00	240.00	240.00	45
2022-05-16	240.00	240.00	240.00	240.00	0
2022-05-13	240.00	240.00	240.00	240.00	2,500
2022-05-12	240.00	240.00	240.00	240.00	104
2022-05-11	241.00	241.00	240.00	240.00	0
2022-05-10	244.00	244.00	232.00	241.00	2,648
2022-05-09	257.00	257.00	257.00	257.00	7
2022-05-06	268.00	268.00	268.00	257.00	75
2022-05-05	250.00	250.00	250.00	247.00	745
2022-05-04	259.00	260.00	259.00	260.00	83
2022-05-03	250.00	250.00	250.00	259.00	752
2022-05-02	248.00	248.00	248.00	248.00	0
2022-04-29	250.00	250.00	250.00	248.00	4,470
2022-04-28	246.00	246.00	246.00	247.00	1,401
2022-04-27	243.00	243.00	243.00	243.00	0
2022-04-26	240.00	244.00	240.00	243.00	2,503
2022-04-25	234.00	234.00	234.00	243.00	3,583
2022-04-22	234.00	234.00	234.00	240.00	1,643
2022-04-21	237.00	237.00	237.00	237.00	2,062
2022-04-20	237.00	237.00	237.00	237.00	0
2022-04-19	244.00	244.00	244.00	237.00	404
2022-04-18	236.00	236.00	236.00	236.00	0
2022-04-15	236.00	236.00	236.00	236.00	0
2022-04-14	233.00	236.00	233.00	236.00	425
2022-04-13	230.00	230.00	230.00	233.00	5,349
2022-04-12	240.00	240.00	240.00	235.00	10,419
2022-04-11	248.00	250.00	248.00	245.00	952
2022-04-08	245.00	245.00	245.00	245.00	3,001
2022-04-07	245.00	245.00	245.00	245.00	2,370
2022-04-06	245.00	245.00	245.00	245.00	1,938
2022-04-05	238.00	240.00	234.00	245.00	3,396
2022-04-04	248.00	248.00	248.00	244.00	7,171
2022-04-01	240.00	240.00	236.00	243.00	854
2022-03-31	228.00	228.00	228.00	234.00	4,507
2022-03-30	242.00	242.00	230.00	233.00	21,389
2022-03-29	260.00	260.00	244.00	245.00	25,464
2022-03-28	267.00	267.00	267.00	267.00	6
2022-03-25	267.00	267.00	267.00	267.00	1,500
2022-03-24	278.00	278.00	256.00	267.00	4,233
2022-03-23	280.00	280.00	280.00	269.00	1,973
2022-03-22	280.00	280.00	272.00	272.00	5,255
2022-03-21	280.00	280.00	280.00	280.00	0
2022-03-18	280.00	280.00	280.00	280.00	0
2022-03-17	280.00	280.00	280.00	280.00	7
2022-03-16	280.00	280.00	280.00	280.00	127
2022-03-15	280.00	280.00	280.00	280.00	0
2022-03-14	288.00	288.00	288.00	280.00	166
2022-03-11	280.00	280.00	280.00	280.00	423
2022-03-10	275.00	280.00	275.00	280.00	5,025
2022-03-09	272.00	272.00	270.00	275.00	6,942
2022-03-08	278.00	278.00	278.00	281.00	2,157
2022-03-07	275.00	275.00	275.00	275.00	125
2022-03-04	290.00	290.00	284.00	275.00	3,500
2022-03-03	320.00	320.00	300.00	309.00	6,488
2022-03-02	332.00	332.00	332.00	332.00	812
2022-03-01	335.00	335.00	332.00	332.00	700
2022-02-28	337.00	337.00	335.00	335.00	2
2022-02-25	320.00	320.00	320.00	337.00	5
2022-02-24	346.00	346.00	320.00	330.00	3,269
2022-02-23	355.00	355.00	355.00	355.00	0
2022-02-22	354.00	355.00	354.00	355.00	706
2022-02-21	362.00	362.00	362.00	354.00	134
2022-02-18	350.00	350.00	350.00	356.00	1,246
2022-02-17	372.00	372.00	354.00	355.00	11,838
2022-02-16	378.00	380.00	370.00	370.00	3,501
2022-02-15	378.00	378.00	378.00	365.00	25
2022-02-14	352.00	352.00	352.00	365.00	40
2022-02-11	352.00	352.00	352.00	365.00	32
2022-02-10	352.00	352.00	352.00	365.00	17
2022-02-09	365.00	365.00	365.00	365.00	0
2022-02-08	378.00	378.00	378.00	363.00	2,140
2022-02-07	363.00	363.00	363.00	363.00	20
2022-02-04	370.00	370.00	348.00	363.00	2,003
2022-02-03	358.00	358.00	358.00	358.00	1,849
2022-02-02	358.00	358.00	358.00	358.00	0
2022-02-01	370.00	370.00	370.00	358.00	1,369
2022-01-31	366.00	366.00	358.00	358.00	2,000
2022-01-28	366.00	366.00	366.00	366.00	875
2022-01-27	366.00	366.00	366.00	366.00	0
2022-01-26	352.00	366.00	352.00	366.00	1,000
2022-01-25	352.00	352.00	352.00	352.00	0
2022-01-24	358.00	358.00	358.00	352.00	3,045
2022-01-21	356.00	356.00	356.00	350.00	2,296
2022-01-20	344.00	344.00	344.00	344.00	0
2022-01-19	350.00	350.00	316.00	344.00	15,773
2022-01-18	380.00	380.00	360.00	365.00	3,100
2022-01-17	365.00	365.00	365.00	365.00	0
2022-01-14	365.00	365.00	365.00	365.00	300
2022-01-13	366.00	366.00	365.00	365.00	2,000
2022-01-12	352.00	352.00	352.00	366.00	76
2022-01-11	366.00	366.00	366.00	366.00	0
2022-01-10	364.00	364.00	356.00	366.00	2,474
2022-01-07	364.00	364.00	364.00	364.00	502
2022-01-06	362.00	362.00	362.00	352.00	288
2022-01-05	342.00	342.00	340.00	352.00	4,085
2022-01-04	355.00	355.00	355.00	355.00	0
2022-01-03	355.00	355.00	355.00	355.00	0
2021-12-31	355.00	355.00	355.00	355.00	0
2021-12-30	355.00	355.00	355.00	355.00	0
2021-12-29	352.00	355.00	352.00	355.00	0
2021-12-28	352.00	352.00	352.00	352.00	0
2021-12-27	352.00	352.00	352.00	352.00	0
2021-12-24	350.00	352.00	350.00	352.00	0
2021-12-23	342.00	350.00	342.00	350.00	2,007
2021-12-22	342.00	342.00	342.00	342.00	410
2021-12-21	344.00	344.00	330.00	342.00	3,091
2021-12-20	330.00	330.00	330.00	330.00	4,000
2021-12-17	325.00	325.00	325.00	325.00	0
2021-12-16	325.00	325.00	325.00	325.00	0
2021-12-15	325.00	325.00	325.00	325.00	0
2021-12-14	325.00	325.00	325.00	325.00	0
2021-12-13	325.00	325.00	325.00	325.00	0
2021-12-10	320.00	320.00	320.00	325.00	1,396
2021-12-09	320.00	320.00	320.00	320.00	0
2021-12-08	320.00	320.00	320.00	320.00	1,454
2021-12-07	340.00	340.00	320.00	328.00	6,291
2021-12-06	340.00	340.00	340.00	350.00	660
2021-12-03	360.00	360.00	360.00	350.00	3,137
2021-12-02	366.00	366.00	360.00	370.00	1,332
2021-12-01	380.00	380.00	380.00	373.00	336
2021-11-30	387.00	387.00	383.00	383.00	0
2021-11-29	380.00	380.00	380.00	387.00	500
2021-11-26	375.00	386.00	375.00	386.00	1,101
2021-11-25	385.00	385.00	375.00	375.00	27
2021-11-24	385.00	385.00	385.00	385.00	0
2021-11-23	380.00	380.00	370.00	385.00	1,603
2021-11-22	380.00	390.00	380.00	390.00	33
2021-11-19	380.00	380.00	380.00	380.00	56
2021-11-18	390.00	390.00	390.00	400.00	1,001
2021-11-17	405.00	405.00	405.00	405.00	0
2021-11-16	405.00	405.00	405.00	405.00	251
2021-11-15	405.00	405.00	405.00	405.00	2,000
2021-11-12	405.00	405.00	405.00	405.00	1
2021-11-11	400.00	405.00	400.00	405.00	1
2021-11-10	400.00	400.00	400.00	400.00	4,231
2021-11-09	408.00	408.00	408.00	408.00	21
2021-11-08	400.00	400.00	400.00	410.00	45
2021-11-05	416.00	416.00	410.00	410.00	1,011
2021-11-04	416.00	416.00	416.00	416.00	29
2021-11-03	400.00	418.00	400.00	410.00	1,737
2021-11-02	416.00	416.00	410.00	410.00	7
2021-11-01	418.00	418.00	416.00	416.00	80
2021-10-29	408.00	408.00	400.00	410.00	1,308
2021-10-28	408.00	408.00	408.00	419.00	12
2021-10-27	410.00	420.00	408.00	414.00	4,594
2021-10-26	427.00	427.00	426.00	426.00	204
2021-10-25	430.00	430.00	427.00	427.00	0
2021-10-22	412.00	412.00	412.00	430.00	2,181
2021-10-21	429.00	429.00	429.00	429.00	0
2021-10-20	428.00	429.00	428.00	429.00	42
2021-10-19	448.00	448.00	428.00	428.00	1,220
2021-10-18	430.00	430.00	430.00	422.00	1,396
2021-10-15	440.00	440.00	414.00	422.00	3,871
2021-10-14	438.00	438.00	438.00	426.00	1,001
2021-10-13	416.00	428.00	414.00	422.00	1,067
2021-10-12	416.00	416.00	416.00	427.00	1
2021-10-11	414.00	414.00	414.00	414.00	418
2021-10-08	426.00	426.00	426.00	421.00	1,100
2021-10-07	414.00	414.00	414.00	422.00	91
2021-10-06	427.00	427.00	427.00	421.00	0
2021-10-05	414.00	414.00	414.00	427.00	133
2021-10-04	422.00	426.00	422.00	426.00	196
2021-10-01	420.00	420.00	416.00	422.00	5,388
2021-09-30	422.00	422.00	420.00	434.00	1,025
2021-09-29	450.00	450.00	449.00	449.00	0
2021-09-28	420.00	420.00	420.00	450.00	256
2021-09-27	449.00	449.00	449.00	449.00	0
2021-09-24	450.00	450.00	449.00	449.00	32
2021-09-23	450.00	450.00	450.00	450.00	0
2021-09-22	424.00	424.00	424.00	450.00	147
2021-09-21	436.00	436.00	436.00	450.00	326
2021-09-20	480.00	480.00	480.00	480.00	5
2021-09-17	457.00	457.00	457.00	457.00	46
2021-09-16	442.00	457.00	442.00	457.00	10,269
2021-09-15	422.00	442.00	422.00	442.00	107
2021-09-14	454.00	454.00	454.00	449.00	1,102
2021-09-13	454.00	456.00	454.00	464.00	6,377
2021-09-10	478.00	478.00	478.00	466.00	1
2021-09-09	478.00	478.00	478.00	466.00	869
2021-09-08	478.00	478.00	478.00	466.00	1
2021-09-07	422.00	422.00	422.00	459.00	1,031
2021-09-06	459.00	459.00	449.00	449.00	15
2021-09-03	448.00	450.00	440.00	459.00	2,264
2021-09-02	450.00	450.00	450.00	469.00	1,021
2021-09-01	465.00	465.00	464.00	464.00	1
2021-08-31	465.00	465.00	465.00	465.00	16
2021-08-30	465.00	465.00	465.00	465.00	0
2021-08-27	450.00	450.00	450.00	465.00	265
2021-08-26	472.00	472.00	472.00	461.00	2,002
2021-08-25	472.00	472.00	472.00	451.00	15,517
2021-08-24	430.00	430.00	430.00	451.00	1,277
2021-08-23	472.00	472.00	440.00	451.00	1,307
2021-08-20	472.00	472.00	440.00	456.00	2,029
2021-08-19	430.00	430.00	430.00	451.00	1,604
2021-08-18	452.00	452.00	451.00	451.00	2,847
2021-08-17	420.00	452.00	420.00	452.00	9,332
2021-08-16	420.00	420.00	420.00	420.00	535
2021-08-13	418.00	439.00	418.00	439.00	230
2021-08-12	412.00	412.00	410.00	418.00	1,784
2021-08-11	424.00	424.00	424.00	435.00	1,547
2021-08-10	440.00	440.00	430.00	431.00	4,692
2021-08-09	450.00	450.00	450.00	454.00	403
2021-08-06	468.00	468.00	450.00	450.00	733
2021-08-05	460.00	460.00	450.00	450.00	941
2021-08-04	440.00	448.00	440.00	448.00	3,170
2021-08-03	455.00	455.00	454.00	454.00	423
2021-08-02	444.00	444.00	440.00	455.00	134
2021-07-30	450.00	450.00	440.00	455.00	800
2021-07-29	450.00	450.00	446.00	457.00	750
2021-07-28	450.00	450.00	450.00	450.00	566
2021-07-27	450.00	450.00	450.00	449.00	600
2021-07-26	440.00	440.00	440.00	454.00	305
2021-07-23	480.00	480.00	480.00	480.00	76
2021-07-22	454.00	459.00	454.00	459.00	0
2021-07-21	440.00	440.00	440.00	454.00	344
2021-07-20	440.00	440.00	440.00	455.00	400
2021-07-19	464.00	464.00	430.00	444.00	10,000
2021-07-16	470.00	470.00	470.00	489.50	1,040
2021-07-15	492.50	492.50	492.50	492.50	24
2021-07-14	470.00	470.00	470.00	492.50	1,716
2021-07-13	488.00	492.50	488.00	492.50	1,021
2021-07-12	480.00	480.00	470.00	488.00	4,487
2021-07-09	502.50	502.50	502.50	502.50	0
2021-07-08	502.50	502.50	502.50	502.50	0
2021-07-07	507.50	507.50	502.50	502.50	64
2021-07-06	512.50	512.50	507.50	507.50	0
2021-07-05	516.50	516.50	512.50	512.50	19
2021-07-02	515.50	516.50	515.50	516.50	0
2021-07-01	515.50	515.50	515.50	515.50	0
2021-06-30	515.50	515.50	515.50	515.50	0
2021-06-29	512.50	515.50	512.50	515.50	147
2021-06-28	507.50	512.50	507.50	512.50	21
2021-06-25	502.50	507.50	502.50	507.50	0
2021-06-24	480.00	480.00	480.00	502.50	3,027
2021-06-23	490.00	507.50	490.00	507.50	9
2021-06-22	490.00	490.00	480.00	490.00	1,528
2021-06-21	500.00	500.00	500.00	512.50	3,295
2021-06-18	517.50	517.50	517.50	517.50	150
2021-06-17	517.50	517.50	517.50	517.50	0
2021-06-16	500.00	500.00	500.00	517.50	1,000
2021-06-15	500.00	517.50	500.00	517.50	204
2021-06-14	500.00	500.00	500.00	500.00	1,000
2021-06-11	500.00	500.00	500.00	517.50	1,002
2021-06-10	517.50	517.50	517.50	517.50	0
2021-06-09	500.00	500.00	500.00	517.50	22
2021-06-08	517.50	517.50	517.50	517.50	1,000
2021-06-07	517.50	517.50	517.50	517.50	0
2021-06-04	517.50	517.50	517.50	517.50	21
2021-06-03	517.50	517.50	517.50	517.50	491
2021-06-02	535.00	535.00	535.00	517.50	1,001
2021-06-01	517.50	517.50	517.50	517.50	1,001
2021-05-28	500.00	500.00	500.00	517.50	1,800
2021-05-27	517.50	517.50	517.50	517.50	2,000
2021-05-26	515.00	517.50	515.00	517.50	4,000
2021-05-25	500.00	500.00	500.00	515.00	1,618
2021-05-24	517.50	517.50	517.50	517.50	1,029
2021-05-21	522.50	522.50	517.50	517.50	4,511
2021-05-20	532.50	532.50	522.50	522.50	2,000
2021-05-19	532.50	532.50	532.50	532.50	1,053
2021-05-18	500.00	500.00	500.00	532.50	2,278
2021-05-17	527.50	527.50	527.50	527.50	501
2021-05-14	555.00	555.00	555.00	527.50	368
2021-05-13	510.00	510.00	510.00	527.50	4,844
2021-05-12	520.00	520.00	520.00	532.50	839
2021-05-11	520.00	520.00	510.00	520.00	1,810
2021-05-10	515.00	515.00	515.00	535.00	2,820
2021-05-07	510.00	510.00	510.00	532.50	8
2021-05-06	510.00	510.00	510.00	532.50	462
2021-05-05	532.50	532.50	532.50	532.50	0
2021-05-04	510.00	510.00	510.00	532.50	2,128
2021-04-30	520.00	520.00	520.00	535.00	2,925
2021-04-29	540.00	540.00	540.00	540.00	385
2021-04-28	540.00	540.00	540.00	540.00	3,653
2021-04-27	540.00	540.00	540.00	540.00	192
2021-04-26	540.00	540.00	540.00	540.00	0
2021-04-23	540.00	540.00	540.00	540.00	1,180
2021-04-22	535.00	540.00	535.00	540.00	25
2021-04-21	535.00	535.00	535.00	535.00	1,000
2021-04-20	532.50	535.00	532.50	535.00	21,097
2021-04-19	527.50	532.50	527.50	532.50	482
2021-04-16	545.00	545.00	527.50	527.50	4,595
2021-04-15	525.00	525.00	525.00	545.00	5,460
2021-04-14	550.00	550.00	550.00	550.00	12
2021-04-13	555.00	555.00	550.00	550.00	188
2021-04-12	562.50	562.50	555.00	555.00	243
2021-04-09	562.50	562.50	562.50	562.50	50
2021-04-08	545.00	545.00	545.00	562.50	4,554
2021-04-07	562.50	562.50	562.50	562.50	1,398
2021-04-06	567.50	567.50	562.50	562.50	730
2021-04-01	585.00	585.00	585.00	567.50	6,220
2021-03-31	565.00	567.50	565.00	567.50	2,898
2021-03-30	567.50	567.50	565.00	565.00	2,127
2021-03-29	565.00	567.50	565.00	567.50	2,197
2021-03-26	560.00	565.00	560.00	565.00	4,084
2021-03-25	545.00	560.00	545.00	560.00	11,545
2021-03-24	525.00	540.00	525.00	557.50	29,458
2021-03-23	506.00	506.00	506.00	506.00	0
2021-03-22	506.00	506.00	506.00	506.00	6,220
2021-03-19	500.00	500.00	500.00	506.00	4,433
2021-03-18	505.00	505.00	500.00	520.00	3,588
2021-03-17	512.50	515.00	512.50	515.00	0
2021-03-16	492.00	520.00	492.00	512.50	11,943
2021-03-15	482.00	482.00	482.00	482.00	0
2021-03-12	482.00	482.00	482.00	482.00	0
2021-03-11	472.00	472.00	472.00	482.00	1,223
2021-03-10	472.00	472.00	472.00	482.00	94
2021-03-09	470.00	470.00	470.00	482.00	855
2021-03-08	472.00	492.00	472.00	481.00	252
2021-03-05	488.00	488.00	488.00	488.00	6,303
2021-03-04	484.00	484.00	470.00	470.00	2,000
2021-03-03	480.00	480.00	480.00	484.00	2,514
2021-03-02	470.00	484.00	470.00	484.00	9,159
2021-03-01	465.00	470.00	465.00	470.00	237
2021-02-26	465.00	465.00	465.00	465.00	3,027
2021-02-25	465.00	465.00	465.00	465.00	2,030
2021-02-24	465.00	465.00	465.00	465.00	2,004
2021-02-23	466.00	466.00	450.00	465.00	3,066
2021-02-22	466.00	466.00	466.00	473.00	1,695
2021-02-19	482.00	482.00	478.00	478.00	279
2021-02-18	478.00	482.00	478.00	482.00	40
2021-02-17	496.00	498.00	486.00	478.00	9,248
2021-02-16	494.00	496.00	488.00	491.00	6,028
2021-02-15	478.00	478.00	478.00	478.00	247
2021-02-12	478.00	478.00	478.00	478.00	0
2021-02-11	478.00	478.00	478.00	478.00	558
2021-02-10	478.00	478.00	478.00	478.00	108
2021-02-09	460.00	460.00	460.00	478.00	181
2021-02-08	478.00	478.00	478.00	478.00	75
2021-02-05	460.00	478.00	460.00	478.00	2,113
2021-02-04	460.00	460.00	460.00	460.00	72
2021-02-03	459.00	460.00	459.00	460.00	614
2021-02-02	450.00	450.00	450.00	459.00	214
2021-02-01	450.00	450.00	450.00	460.00	277
2021-01-29	450.00	450.00	450.00	459.00	227
2021-01-28	450.00	452.00	450.00	460.00	1,952
2021-01-27	479.00	479.00	472.00	472.00	2,021
2021-01-26	460.00	460.00	460.00	479.00	1,118
2021-01-25	479.00	479.00	476.00	476.00	4,423
2021-01-22	460.00	460.00	460.00	479.00	2,721
2021-01-21	473.00	473.00	473.00	473.00	240
2021-01-20	482.00	488.00	458.00	473.00	5,357
2021-01-19	498.00	498.00	468.00	468.00	2,921
2021-01-18	390.00	505.00	390.00	498.00	27,354
2021-01-15	336.00	350.00	322.00	328.00	6,091
2021-01-14	315.00	321.00	315.00	321.00	1,080
2021-01-13	315.00	315.00	315.00	315.00	0
2021-01-12	315.00	315.00	315.00	315.00	501
2021-01-11	316.00	316.00	315.00	315.00	70
2021-01-08	320.00	320.00	320.00	316.00	3,000
2021-01-07	316.00	316.00	316.00	315.00	12,304
2021-01-06	300.00	300.00	300.00	308.00	15,694
2021-01-05	300.00	300.00	295.00	295.00	38
2021-01-04	299.00	300.00	299.00	300.00	0
2020-12-31	308.00	308.00	308.00	299.00	1,606
2020-12-30	290.00	293.00	290.00	293.00	1,602
2020-12-29	286.00	286.00	286.00	290.00	1,139
2020-12-24	297.00	298.00	297.00	298.00	0
2020-12-23	297.00	297.00	297.00	297.00	0
2020-12-22	296.00	297.00	296.00	297.00	14
2020-12-21	310.00	310.00	310.00	296.00	11,550
2020-12-18	292.00	292.00	292.00	292.00	0
2020-12-17	300.00	300.00	300.00	292.00	660
2020-12-16	286.00	286.00	286.00	292.00	1
2020-12-15	310.00	310.00	310.00	297.00	408
2020-12-14	297.00	297.00	297.00	297.00	468
2020-12-11	293.00	297.00	293.00	297.00	0
2020-12-10	302.00	302.00	302.00	293.00	1,000
2020-12-09	297.00	297.00	297.00	297.00	1,865
2020-12-08	297.00	297.00	297.00	297.00	0
2020-12-07	297.00	297.00	297.00	297.00	0
2020-12-04	297.00	297.00	297.00	297.00	0
2020-12-03	297.00	297.00	297.00	297.00	1,638
2020-12-02	297.00	297.00	297.00	297.00	10
2020-12-01	297.00	297.00	297.00	297.00	0
2020-11-30	310.00	310.00	310.00	297.00	2,023
2020-11-27	302.00	302.00	302.00	305.00	2,276
2020-11-26	286.00	296.00	286.00	290.00	1,500
2020-11-25	262.00	262.00	262.00	273.00	1,650
2020-11-24	273.00	273.00	273.00	273.00	87
2020-11-23	276.00	276.00	273.00	273.00	0
2020-11-20	278.00	286.00	278.00	276.00	410
2020-11-19	278.00	278.00	278.00	270.00	500
2020-11-18	262.00	262.00	262.00	265.00	782
2020-11-17	272.00	272.00	270.00	270.00	0
2020-11-16	256.00	264.00	254.00	272.00	7,206
2020-11-13	280.00	280.00	272.00	272.00	0
2020-11-12	264.00	280.00	264.00	280.00	4,917
2020-11-11	252.00	252.00	250.00	239.00	1,730
2020-11-10	280.00	280.00	280.00	265.00	100
2020-11-09	265.00	265.00	265.00	265.00	0
2020-11-06	265.00	265.00	265.00	265.00	27
2020-11-05	265.00	265.00	265.00	265.00	2
2020-11-04	265.00	265.00	265.00	265.00	0
2020-11-03	265.00	265.00	265.00	265.00	0
2020-11-02	265.00	265.00	265.00	265.00	47
2020-10-30	275.00	275.00	265.00	265.00	0
2020-10-29	252.00	280.00	252.00	275.00	3,560
2020-10-28	267.00	267.00	265.00	265.00	0
2020-10-27	258.00	267.00	258.00	267.00	2,437
2020-10-26	253.00	258.00	253.00	258.00	1,865
2020-10-23	253.00	253.00	253.00	253.00	7,102
2020-10-22	253.00	253.00	253.00	253.00	0
2020-10-21	250.00	250.00	250.00	253.00	1,196
2020-10-20	260.00	260.00	258.00	252.00	1,235
2020-10-16	267.00	267.00	267.00	267.00	353
2020-10-15	267.00	267.00	267.00	267.00	1,600
2020-10-14	267.00	267.00	267.00	267.00	4
2020-10-13	288.00	288.00	276.00	267.00	1,250
2020-10-12	304.00	304.00	295.00	295.00	0
2020-10-09	304.00	304.00	304.00	304.00	0
2020-10-08	304.00	304.00	304.00	304.00	0
2020-10-07	304.00	304.00	304.00	304.00	583
2020-10-06	304.00	304.00	304.00	304.00	0
2020-10-05	304.00	304.00	304.00	304.00	500
2020-10-02	304.00	304.00	304.00	304.00	637
2020-10-01	304.00	304.00	304.00	304.00	0
2020-09-30	304.00	304.00	304.00	304.00	558
2020-09-29	304.00	304.00	304.00	304.00	0
2020-09-28	304.00	304.00	304.00	304.00	1,227
2020-09-25	304.00	304.00	304.00	304.00	293
2020-09-24	303.00	304.00	303.00	304.00	3,186
2020-09-23	303.00	303.00	303.00	303.00	0
2020-09-22	303.00	303.00	303.00	303.00	0
2020-09-21	303.00	303.00	303.00	303.00	0
2020-09-18	310.00	310.00	310.00	303.00	750
2020-09-17	317.00	317.00	311.00	311.00	0
2020-09-16	310.00	310.00	310.00	317.00	1,826
2020-09-15	318.00	318.00	318.00	318.00	0
2020-09-14	318.00	318.00	318.00	318.00	0
2020-09-11	318.00	318.00	318.00	318.00	0
2020-09-10	318.00	318.00	318.00	318.00	0
2020-09-09	314.00	340.00	312.00	318.00	4,952
2020-09-08	297.00	297.00	297.00	297.00	1,441
2020-09-07	314.00	314.00	314.00	297.00	808
2020-09-04	312.00	312.00	290.00	302.00	6,442
2020-09-03	330.00	330.00	330.00	330.00	439
2020-09-02	330.00	330.00	330.00	330.00	280
2020-09-01	330.00	330.00	330.00	330.00	0
2020-08-28	330.00	330.00	330.00	330.00	0
2020-08-27	330.00	330.00	330.00	330.00	0
2020-08-26	330.00	330.00	330.00	330.00	322
2020-08-25	330.00	330.00	330.00	330.00	307
2020-08-24	335.00	335.00	330.00	330.00	296
2020-08-21	330.00	335.00	330.00	335.00	430
2020-08-20	330.00	330.00	330.00	330.00	213
2020-08-19	340.00	340.00	340.00	330.00	2,936
2020-08-18	300.00	320.00	300.00	325.00	5,539
2020-08-17	280.00	280.00	280.00	280.00	0
2020-08-14	280.00	280.00	280.00	280.00	2,627
2020-08-13	280.00	280.00	280.00	280.00	0
2020-08-12	279.00	280.00	279.00	280.00	3,105
2020-08-11	276.00	276.00	276.00	279.00	1,014
2020-08-10	267.00	267.00	267.00	267.00	315
2020-08-07	267.00	267.00	267.00	267.00	0
2020-08-06	267.00	267.00	267.00	267.00	9
2020-08-05	267.00	267.00	267.00	267.00	0
2020-08-04	267.00	267.00	267.00	267.00	20
2020-08-03	267.00	267.00	267.00	267.00	5
2020-07-31	267.00	267.00	267.00	267.00	0
2020-07-30	267.00	267.00	267.00	267.00	7
2020-07-29	267.00	267.00	267.00	267.00	0
2020-07-28	267.00	267.00	267.00	267.00	197
2020-07-27	278.00	278.00	267.00	267.00	2,469
2020-07-24	292.00	292.00	290.00	278.00	1,846
2020-07-23	310.00	310.00	310.00	310.00	1,797
2020-07-22	310.00	310.00	310.00	310.00	0
2020-07-21	310.00	310.00	310.00	310.00	0
2020-07-20	329.00	329.00	329.00	329.00	33
2020-07-17	334.00	334.00	329.00	329.00	300
2020-07-16	334.00	334.00	334.00	334.00	300
2020-07-15	348.00	350.00	348.00	334.00	340
2020-07-14	336.00	341.00	336.00	341.00	1,340
2020-07-13	348.00	348.00	348.00	336.00	1,243
2020-07-10	324.30	324.40	324.30	324.40	15
2020-07-09	317.00	317.00	317.00	324.30	1,014
2020-07-08	324.50	324.50	324.50	324.50	186
2020-07-07	324.50	324.50	324.50	324.50	0
2020-07-06	324.50	324.50	324.50	324.50	0
2020-07-03	322.90	324.50	322.90	324.50	0
2020-07-02	324.50	324.50	322.90	322.90	0
2020-07-01	336.30	336.30	324.50	324.50	13
2020-06-30	328.00	328.00	328.00	328.00	304
2020-06-29	343.40	343.40	343.40	343.40	3,000
2020-06-26	330.00	330.00	330.00	350.90	7,397
2020-06-25	350.00	350.00	350.00	330.00	7,166
2020-06-24	329.40	329.40	329.40	329.40	0
2020-06-23	340.00	340.00	340.00	329.40	2,045
2020-06-22	305.20	305.20	305.20	312.50	342
2020-06-19	312.60	312.60	312.60	312.60	275
2020-06-18	317.60	317.60	312.60	312.60	536
2020-06-17	330.00	335.00	330.00	316.30	3,436
2020-06-16	310.20	310.20	310.20	316.30	328
2020-06-15	334.80	334.80	334.80	322.50	155
2020-06-12	301.50	315.80	301.50	315.80	483
2020-06-11	301.90	301.90	301.50	301.50	536
2020-06-10	290.00	345.00	290.00	301.90	29,013
2020-06-09	345.20	345.20	267.60	267.50	26,506
2020-06-08	374.00	374.00	374.00	377.20	15,259
2020-06-05	374.00	374.00	374.00	377.20	6,187
2020-06-04	387.00	387.00	379.90	379.90	0
2020-06-03	374.20	374.20	374.20	387.00	9
2020-06-02	374.05	374.05	374.00	379.90	3,260
2020-06-01	374.00	374.00	374.00	387.00	1,379
2020-05-29	4.12	4.12	4.12	4.12	0
2020-05-28	3.74	3.74	3.74	4.12	556,774
2020-05-27	3.74	4.30	3.74	3.87	105,219
2020-05-26	4.02	4.02	4.02	3.87	353,642
2020-05-22	4.23	4.23	4.23	4.23	222,254
2020-05-21	4.20	4.23	4.20	4.23	39,248
2020-05-20	4.00	4.50	4.00	4.20	345,718
2020-05-19	4.25	4.25	3.87	3.87	111,513
2020-05-18	3.87	4.25	3.87	4.25	0
2020-05-15	4.10	4.10	3.87	3.87	0
2020-05-14	4.10	4.10	4.10	4.10	18,706
2020-05-13	4.08	4.10	4.08	4.10	761,671
2020-05-12	4.12	4.12	3.88	3.88	181,367
2020-05-11	4.12	4.12	4.12	4.12	356
2020-05-07	4.16	4.16	4.14	4.12	665,666
2020-05-06	4.50	4.50	4.50	4.25	696,939
2020-05-05	4.35	4.35	4.35	4.35	2,919
2020-05-04	4.35	4.35	4.35	4.35	20,556
2020-05-01	4.09	4.35	4.09	4.35	62,422
2020-04-30	4.34	4.34	4.34	4.37	235,061
2020-04-29	4.20	4.20	4.20	4.37	129,033
2020-04-28	4.20	4.20	4.20	4.35	795,095
2020-04-27	4.49	4.49	4.35	4.35	0
2020-04-24	4.02	4.02	4.02	4.49	46,420
2020-04-23	4.00	4.00	4.00	4.50	190,661
2020-04-22	4.98	4.98	4.98	4.40	69,994
2020-04-21	4.00	4.00	3.80	4.40	1,280,202
2020-04-20	3.50	4.00	3.50	4.10	1,757,996
2020-04-17	4.10	4.10	4.10	4.10	203,971
2020-04-16	3.48	4.00	3.48	4.10	1,434,337
2020-04-15	3.00	3.00	3.00	3.15	150,363
2020-04-14	2.70	3.04	2.70	2.41	1,527,048
2020-04-09	2.41	2.41	2.41	2.41	182,868
2020-04-08	2.41	2.41	2.41	2.41	177,374
2020-04-07	2.41	2.41	2.41	2.41	71,482
2020-04-06	2.41	2.41	2.41	2.41	408,616
2020-04-03	2.39	2.39	2.39	2.39	0
2020-04-03	2.39	2.41	2.39	2.41	0
2020-04-02	2.39	2.39	2.39	2.39	75,439
2020-04-02	2.39	2.39	2.39	2.39	32,939
2020-04-01	2.39	2.39	2.39	2.39	0
2020-04-01	2.39	2.39	2.39	2.39	0
2020-03-31	2.49	2.49	2.49	2.49	8,824
2020-03-30	2.49	2.49	2.49	2.49	0
2020-03-27	2.49	2.49	2.49	2.49	52,078
2020-03-26	2.39	2.39	2.39	2.39	56,500
2020-03-25	2.51	2.51	2.51	2.51	10,000
2020-03-24	2.56	2.56	2.56	2.56	363,286
2020-03-23	2.50	2.50	1.80	2.90	1,645,827
2020-03-20	2.90	2.90	2.90	2.90	152,179
2020-03-19	2.90	2.90	2.90	2.90	0
2020-03-18	2.72	2.72	2.72	3.00	136,435
2020-03-17	3.00	3.00	3.00	3.24	150,000
2020-03-16	3.42	3.68	3.40	3.75	382,783
2020-03-13	3.70	3.70	3.70	3.70	25,000
2020-03-12	3.75	3.75	3.75	3.75	100,000
2020-03-11	3.75	3.75	3.75	3.75	100,000
2020-03-10	3.75	3.75	3.75	3.75	740,298
2020-03-09	3.50	3.50	3.50	4.50	449,200
2020-03-06	4.30	4.50	4.30	4.50	398,334
2020-03-05	4.30	4.30	4.30	4.30	109,730
2020-03-04	4.40	4.50	4.40	4.21	276,593
2020-03-03	4.50	4.62	4.50	4.30	974,001
2020-03-02	4.00	4.80	4.00	3.53	1,938,658
2020-02-28	3.77	3.77	3.77	3.77	188,924
2020-02-27	3.67	3.67	3.67	3.67	790,000
2020-02-26	3.77	3.77	3.77	3.77	135,180
2020-02-25	3.65	3.65	3.65	3.65	194,557
2020-02-24	3.50	3.50	3.50	3.38	2,138,782
2020-02-21	3.38	3.38	3.38	3.38	14,775
2020-02-20	3.38	3.38	3.38	3.38	0
2020-02-19	3.38	3.38	3.38	3.38	143,487
2020-02-18	3.38	3.38	3.38	3.38	54,021
2020-02-17	3.38	3.38	3.38	3.38	5,000
2020-02-14	3.02	3.02	3.02	3.38	1,445,404
2020-02-13	3.38	3.38	3.38	3.38	0
2020-02-12	3.38	3.38	3.38	3.38	0
2020-02-11	3.38	3.38	3.38	3.38	50,000
2020-02-10	3.20	3.20	3.20	3.38	260,634
2020-02-07	3.32	3.47	3.32	3.47	130,999
2020-02-06	3.60	3.60	3.35	3.35	150,233
2020-02-05	3.48	3.60	3.48	3.60	0
2020-02-04	3.48	3.48	3.48	3.48	58,123
2020-02-03	3.59	3.59	3.48	3.48	31,169
2020-01-31	3.60	3.60	3.60	3.60	0
2020-01-30	3.48	3.60	3.48	3.60	205
2020-01-29	3.48	3.48	3.48	3.48	0
2020-01-28	3.40	3.48	3.40	3.48	253,549
2020-01-27	3.48	3.48	3.40	3.58	132,505
2020-01-24	3.48	3.48	3.48	3.48	207,612
2020-01-23	3.48	3.48	3.48	3.48	471,026
2020-01-22	3.48	3.48	3.48	3.48	0
2020-01-21	3.48	3.48	3.48	3.48	16,086
2020-01-20	3.48	3.48	3.48	3.48	0
2020-01-17	3.48	3.48	3.48	3.48	13,333
2020-01-16	3.48	3.48	3.48	3.48	141,869
2020-01-15	3.43	3.48	3.43	3.48	27,855
2020-01-14	3.43	3.43	3.43	3.43	28,653
2020-01-13	3.43	3.43	3.43	3.43	0
2020-01-10	3.48	3.48	3.43	3.43	7,163
2020-01-09	3.43	3.48	3.43	3.48	294,270
2020-01-08	3.10	3.43	3.10	3.43	93,844
2020-01-07	3.48	3.48	3.48	3.10	360,933
2020-01-06	3.70	3.70	3.38	3.38	5,000
2020-01-03	3.63	3.70	3.63	3.70	2,515
2020-01-02	3.64	3.64	3.63	3.63	26,050
2019-12-31	3.53	3.64	3.53	3.64	1,154,748
2019-12-30	3.56	3.56	3.53	3.53	80,000
2019-12-27	3.69	3.69	3.56	3.56	239,350
2019-12-24	3.98	3.98	3.98	3.69	20,773
2019-12-23	3.54	3.70	3.54	3.70	157,700
2019-12-20	3.32	3.32	3.32	3.54	1,391,238
2019-12-19	3.52	3.52	3.04	3.25	3,176,406
2019-12-18	3.92	3.92	3.58	3.58	264,666
2019-12-17	3.94	3.94	3.92	3.92	0
2019-12-16	3.82	3.82	3.82	3.94	141,204
2019-12-13	3.70	3.70	3.70	3.88	95,058
2019-12-12	3.64	3.83	3.64	3.83	11,642
2019-12-11	3.72	3.88	3.30	3.64	2,094,472
2019-12-10	3.62	3.80	3.48	4.00	904,755
2019-12-09	4.26	4.26	3.80	4.37	599,279
2019-12-06	4.72	4.72	4.72	4.72	0
2019-12-05	4.50	4.50	4.50	4.85	75,000
2019-12-04	4.85	4.85	4.85	4.85	0
2019-12-03	4.50	4.50	4.50	4.85	1,021
2019-12-02	4.58	4.83	4.58	4.83	41,806
2019-11-29	4.65	4.65	4.58	4.58	51,891
2019-11-28	4.98	5.00	4.98	4.65	587,578
2019-11-27	4.40	4.50	4.40	4.50	57,100
2019-11-26	4.98	4.98	4.98	4.40	15,326
2019-11-25	4.22	4.70	3.70	4.60	1,356,931
2019-11-22	4.22	4.34	4.22	4.34	0
2019-11-21	4.20	4.28	4.20	4.22	90,000
2019-11-20	4.60	4.60	3.98	4.10	574,616
2019-11-19	4.98	4.98	4.98	4.68	50,000
2019-11-18	5.10	5.25	5.10	5.25	180,938
2019-11-15	5.05	5.10	5.05	5.10	0
2019-11-14	5.55	5.55	5.00	5.05	1,011,229
2019-11-13	5.88	5.88	5.75	5.75	24,294
2019-11-12	5.50	5.88	5.50	5.88	20,000
2019-11-11	5.73	5.73	5.50	5.50	381
2019-11-08	5.35	5.35	5.35	5.73	58,809
2019-11-07	5.18	5.18	5.13	5.13	2,408
2019-11-06	5.20	5.35	5.20	5.18	204,851
2019-11-05	5.05	5.25	5.05	5.40	131,783
2019-11-04	5.30	5.30	5.30	5.38	175,544
2019-11-01	5.15	5.15	5.15	5.15	0
2019-10-31	5.15	5.15	5.15	5.15	43,682
2019-10-30	5.25	5.25	5.15	5.15	0
2019-10-29	5.40	5.40	5.40	5.40	2,093
2019-10-28	5.50	5.50	5.50	5.40	50,000
2019-10-25	5.38	5.38	5.30	5.30	0
2019-10-24	5.75	5.75	5.38	5.38	119,561
2019-10-23	6.00	6.00	6.00	5.75	5
2019-10-22	6.00	6.50	6.00	6.00	1,743,326
2019-10-21	6.00	6.50	6.00	6.25	2,635,624
2019-10-18	3.98	5.50	3.98	4.85	4,889,665
2019-10-17	3.84	3.84	3.71	3.71	11,171
2019-10-16	4.00	4.00	4.00	3.84	160,791
2019-10-15	4.02	4.02	4.00	4.35	319,370
2019-10-14	3.80	4.02	3.80	4.35	292,746
2019-10-11	3.98	3.98	3.98	3.63	265,048
2019-10-10	3.77	3.77	3.77	3.77	2,309
2019-10-09	3.77	3.77	3.77	3.77	150,000
2019-10-08	3.87	3.87	3.77	3.77	31,481
2019-10-07	3.74	3.74	3.74	3.87	151,692
2019-10-04	3.63	3.63	3.63	3.63	8,907
2019-10-03	3.63	3.63	3.63	3.63	27,161
2019-10-02	3.87	3.87	3.63	3.63	10,935
2019-10-01	3.77	3.87	3.77	3.87	9,181
2019-09-30	3.87	3.87	3.77	3.77	95,051
2019-09-27	3.83	3.87	3.83	3.87	18,784
2019-09-26	3.87	3.87	3.83	3.83	0
2019-09-25	3.70	3.72	3.70	3.87	373,181
2019-09-24	4.11	4.11	3.97	3.97	33,050
2019-09-23	4.12	4.12	4.11	4.11	0
2019-09-20	4.12	4.12	4.12	4.12	42,763
2019-09-19	4.10	4.10	3.50	4.12	842,292
2019-09-18	4.26	4.26	4.26	4.12	174,275
2019-09-17	4.20	4.20	4.20	4.20	408,200
2019-09-16	4.45	4.59	4.45	4.59	0
2019-09-13	4.52	4.54	4.20	4.45	840,491
2019-09-12	5.00	5.00	5.00	5.00	12,909
2019-09-11	4.60	5.00	4.60	5.00	0
2019-09-10	4.86	4.86	4.60	4.60	756,326
2019-09-09	4.35	4.86	4.35	4.86	0
2019-09-06	4.70	4.70	4.70	4.35	251,063
2019-09-05	4.75	4.75	4.25	4.25	22,472
2019-09-04	4.20	4.20	4.20	4.75	794,142
2019-09-03	4.85	5.00	4.85	5.00	5,947
2019-09-02	4.85	4.85	4.85	4.85	42,987
2019-08-30	4.85	4.85	4.85	4.85	0
2019-08-29	4.85	4.85	4.85	4.85	20,000
2019-08-28	4.85	4.85	4.85	4.85	0
2019-08-27	4.85	4.85	4.85	4.85	4,080
2019-08-23	4.85	4.85	4.85	4.85	0
2019-08-22	4.85	4.85	4.85	4.85	0
2019-08-21	4.70	4.85	4.70	4.85	110,600
2019-08-20	4.70	4.70	4.70	4.70	0
2019-08-19	4.70	4.70	4.70	4.70	5,040
2019-08-16	4.70	4.70	4.70	4.70	0
2019-08-15	4.70	4.70	4.70	4.70	154,000
2019-08-14	4.22	4.22	4.22	4.70	975
2019-08-13	4.70	4.70	4.70	4.70	627,002
2019-08-12	4.83	4.83	4.70	4.70	0
2019-08-09	4.60	4.83	4.60	4.83	18,077
2019-08-08	4.83	4.83	4.60	4.60	58,934
2019-08-07	4.60	4.83	4.60	4.83	100,000
2019-08-06	4.22	4.22	4.22	4.60	9
2019-08-05	4.83	4.83	4.83	4.83	100,000
2019-08-02	4.60	4.83	4.60	4.83	0
2019-08-01	4.84	4.84	4.60	4.60	100,000
2019-07-31	4.61	4.84	4.61	4.84	100,000
2019-07-30	4.50	5.00	4.50	4.61	223,991
2019-07-29	4.83	4.83	4.83	4.83	0
2019-07-26	4.85	4.85	4.83	4.83	0
2019-07-25	4.86	4.86	4.85	4.85	0
2019-07-24	4.85	4.86	4.85	4.86	0
2019-07-23	4.85	4.85	4.85	4.85	0
2019-07-22	4.60	4.85	4.60	4.85	0
2019-07-19	5.00	5.00	5.00	4.60	10,014
2019-07-18	4.70	4.70	4.60	4.60	0
2019-07-17	5.00	5.00	5.00	4.70	63,326
2019-07-16	4.89	4.89	4.85	4.85	0
2019-07-15	4.84	4.89	4.84	4.89	3,584
2019-07-12	5.01	5.01	4.84	4.84	0
2019-07-11	5.01	5.01	5.01	5.01	0
2019-07-10	5.01	5.01	5.01	5.01	4,940
2019-07-09	5.50	5.50	5.01	5.01	0
2019-07-08	5.50	5.50	5.50	5.50	0
2019-07-05	5.75	5.75	5.50	5.50	0
2019-07-04	5.75	5.75	5.75	5.75	0
2019-07-03	5.75	5.75	5.75	5.75	0
2019-07-02	5.75	5.75	5.75	5.75	0
2019-07-01	5.50	5.75	5.50	5.75	0
2019-06-28	5.50	5.50	5.50	5.50	0
2019-06-27	5.25	5.50	5.25	5.50	0
2019-06-26	5.30	5.45	5.15	5.25	473,870
2019-06-25	5.50	5.60	5.50	5.60	0
2019-06-24	5.65	5.65	5.50	5.50	4,110
2019-06-21	5.50	5.50	5.50	5.10	775
2019-06-20	5.55	5.55	5.00	5.10	175,376
2019-06-19	5.53	5.63	5.53	5.63	145,850
2019-06-18	5.45	5.95	5.20	5.53	1,287,853
2019-06-17	4.68	4.82	4.68	4.66	416,993
2019-06-14	4.50	4.54	4.50	4.33	161,020
2019-06-13	4.63	4.63	4.63	4.63	1,949
2019-06-12	4.60	4.63	4.60	4.63	2,000
2019-06-11	4.52	4.52	4.52	4.60	27,883
2019-06-10	4.85	4.85	4.58	4.58	42,662
2019-06-07	4.58	4.85	4.58	4.85	0
2019-06-06	4.61	4.61	4.58	4.58	0
2019-06-05	5.00	5.00	4.98	4.61	555,000
2019-06-04	4.85	4.85	4.85	4.85	0
2019-06-03	5.00	5.00	4.85	4.85	0
2019-05-31	4.85	4.85	4.85	4.85	0
2019-05-30	4.85	4.85	4.85	4.85	1,050
2019-05-29	4.50	4.50	4.50	4.85	923
2019-05-28	4.50	4.52	4.50	4.86	28,754
2019-05-24	5.00	5.00	5.00	4.85	61,794
2019-05-23	4.80	5.45	4.80	5.00	894
2019-05-22	5.00	5.00	5.00	5.00	4,715
2019-05-21	5.00	5.00	5.00	5.00	24,072
2019-05-20	5.00	5.00	5.00	5.00	0
2019-05-17	4.80	4.80	4.80	5.00	12,916
2019-05-16	4.82	4.82	4.82	5.15	435,712
2019-05-15	5.00	5.00	5.00	5.00	0
2019-05-14	4.82	4.82	4.82	5.00	64,365
2019-05-13	5.05	5.05	4.82	5.00	211,621
2019-05-10	4.90	5.20	4.90	5.20	199,757
2019-05-09	4.88	4.90	4.88	4.90	2,271,720
2019-05-08	4.90	5.05	4.90	4.88	495,818
2019-05-07	5.00	5.00	4.88	4.80	314,116
2019-05-03	5.33	5.33	5.10	5.10	0
2019-05-02	5.50	5.50	5.33	5.33	0
2019-05-01	5.33	5.50	5.33	5.50	20,000
2019-04-30	5.33	5.33	5.33	5.33	3,478
2019-04-29	5.25	5.33	5.25	5.33	0
2019-04-26	5.70	5.70	5.70	5.25	55,211
2019-04-25	5.25	5.25	5.25	5.25	63,565
2019-04-24	5.23	5.25	5.23	5.25	703
2019-04-23	5.70	5.70	5.70	5.23	244,179

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852