E-therapeutics Share History

E-therapeutics Share Price history. The following table shows end-of-day data ETX historical share prices for E-therapeutics, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	10.20	10.20	9.95	9.95	1,065,155
2024-04-17	10.40	10.40	10.40	10.20	4,338,204
2024-04-16	10.10	10.10	10.00	9.83	1,056,126
2024-04-15	10.80	11.40	10.70	10.70	770,069
2024-04-12	11.00	11.50	11.00	11.25	1,827,821
2024-04-11	12.50	12.50	11.00	10.80	3,092,582
2024-04-10	10.50	12.50	9.20	12.50	6,033,933
2024-04-09	12.40	12.50	12.40	12.50	224,138
2024-04-08	10.60	11.55	10.60	11.55	92,665
2024-04-05	10.90	10.90	10.60	10.60	433,305
2024-04-04	11.10	11.10	10.70	10.70	142,993
2024-04-03	10.50	11.20	10.50	11.00	710,158
2024-04-02	11.20	12.30	10.80	10.75	43,598
2024-04-01	11.00	11.00	11.00	11.00	0
2024-03-29	11.00	11.00	11.00	11.00	0
2024-03-28	11.30	11.30	10.95	11.00	169,640
2024-03-27	12.00	12.00	11.30	11.15	252,011
2024-03-26	12.00	12.40	11.50	11.73	98,333
2024-03-25	12.45	12.45	12.45	12.13	749,944
2024-03-22	12.50	12.50	12.30	12.23	200,944
2024-03-21	12.00	12.90	12.00	12.33	93,356
2024-03-20	12.45	12.60	12.20	12.30	204,466
2024-03-19	13.00	13.00	12.50	12.53	407,481
2024-03-18	11.80	12.50	11.80	12.88	468,220
2024-03-15	12.40	12.40	12.40	12.30	172,495
2024-03-14	12.00	12.95	11.75	12.38	160,861
2024-03-13	12.80	12.80	12.80	12.53	387,472
2024-03-12	12.63	12.63	12.50	12.50	34,703
2024-03-11	13.00	13.00	13.00	12.63	18,000
2024-03-08	12.50	13.50	12.50	13.13	139,759
2024-03-07	12.75	12.75	12.45	12.15	175,823
2024-03-06	12.85	12.95	12.50	12.53	177,060
2024-03-05	12.65	12.65	12.65	12.88	19,252
2024-03-04	12.80	12.80	12.65	12.95	188,471
2024-03-01	13.40	13.40	13.40	13.48	269,178
2024-02-29	13.20	13.95	13.00	13.73	959,545
2024-02-28	13.75	13.80	13.20	13.20	635,663
2024-02-27	14.50	14.50	14.00	14.00	338,848
2024-02-26	15.50	15.50	15.00	14.73	242,733
2024-02-23	15.90	15.90	15.75	16.13	29,030
2024-02-22	15.75	15.75	15.70	15.95	416,080
2024-02-21	16.35	16.35	16.35	16.50	45,308
2024-02-20	16.95	16.95	16.95	16.55	140,218
2024-02-19	16.00	16.50	15.85	16.48	474,969
2024-02-16	15.60	15.60	15.53	15.53	79,327
2024-02-15	15.40	15.60	15.40	15.60	288,127
2024-02-14	14.80	15.25	14.80	15.40	94,708
2024-02-13	15.25	15.25	15.25	15.25	50,937
2024-02-12	15.75	15.75	15.75	15.50	156,016
2024-02-09	15.00	15.00	15.00	15.30	63,753
2024-02-08	14.00	15.00	14.00	15.00	440,881
2024-02-07	13.60	14.00	13.45	14.33	1,531,988
2024-02-06	15.00	15.00	14.00	14.35	943,629
2024-02-05	15.55	15.70	15.50	15.48	668,446
2024-02-02	16.00	17.00	15.50	15.48	852,497
2024-02-01	17.00	17.50	15.55	16.58	775,868
2024-01-31	18.50	18.50	18.50	18.13	437,532
2024-01-30	18.00	18.00	18.00	18.03	79,368
2024-01-29	18.00	18.00	18.00	17.65	263,092
2024-01-26	16.38	16.38	16.25	16.25	156,124
2024-01-25	16.50	16.50	16.50	16.38	180,660
2024-01-24	17.00	17.50	17.00	17.00	263,369
2024-01-23	17.10	17.28	17.10	17.28	88,591
2024-01-22	17.00	17.50	17.00	17.10	1,017,645
2024-01-19	17.00	17.00	16.50	16.53	134,770
2024-01-18	15.88	16.65	15.88	16.65	48,447
2024-01-17	16.00	16.00	15.30	15.88	181,816
2024-01-16	15.15	16.50	15.15	15.60	810,162
2024-01-15	13.00	14.50	13.00	14.25	720,286
2024-01-12	12.45	12.50	12.45	12.75	341,498
2024-01-11	11.85	11.85	11.85	11.63	232,341
2024-01-10	11.55	11.55	11.50	11.63	140,076
2024-01-09	12.50	12.50	12.00	12.00	368,931
2024-01-08	12.50	12.50	12.50	12.25	498,997
2024-01-05	12.50	13.00	12.00	11.25	692,128
2024-01-04	9.50	12.00	9.50	11.75	1,211,333
2024-01-03	8.02	8.02	8.02	8.96	96,300
2024-01-02	8.98	8.98	8.98	8.41	36,500
2024-01-01	8.24	8.24	8.24	8.24	0
2023-12-29	8.30	8.48	8.30	8.24	72,880
2023-12-28	8.30	8.48	8.00	8.25	52,531
2023-12-27	8.98	8.98	8.98	8.50	40,610
2023-12-26	8.13	8.13	8.13	8.13	0
2023-12-25	8.13	8.13	8.13	8.13	0
2023-12-22	8.29	8.29	8.13	8.13	27,378
2023-12-21	8.50	8.52	8.24	8.29	397,248
2023-12-20	8.50	8.50	8.50	8.24	58,302
2023-12-19	8.72	8.72	8.58	8.66	779,911
2023-12-18	9.00	9.48	8.62	8.62	318,082
2023-12-15	8.40	8.40	8.40	8.61	247,528
2023-12-14	8.12	8.12	8.12	8.46	352,945
2023-12-13	8.42	8.42	8.41	8.41	126,562
2023-12-12	8.56	8.98	8.38	8.42	401,642
2023-12-11	9.00	9.00	8.56	8.94	42,033
2023-12-08	9.00	9.24	9.00	9.04	42,526
2023-12-07	9.05	9.05	9.05	9.05	0
2023-12-06	9.04	9.05	9.04	9.05	39,733
2023-12-05	9.00	9.24	9.00	9.04	87,825
2023-12-04	9.00	9.00	9.00	9.05	240,573
2023-12-01	9.96	9.96	9.36	9.73	235,015
2023-11-30	9.50	9.50	9.50	9.75	15,015
2023-11-29	10.10	10.10	10.10	9.99	55,294
2023-11-28	9.88	9.88	9.88	9.95	117,457
2023-11-27	10.05	10.05	10.00	9.65	200,163
2023-11-24	10.43	10.43	10.40	10.40	0
2023-11-23	10.50	10.50	10.50	10.43	57,536
2023-11-22	10.65	10.65	10.30	10.30	138,000
2023-11-21	11.00	11.00	10.65	10.65	60,731
2023-11-20	10.50	11.00	10.50	11.00	7,426
2023-11-17	11.05	11.05	10.50	10.50	158,728
2023-11-16	11.20	11.20	11.05	11.05	8,921
2023-11-15	10.93	11.20	10.93	11.20	10,207
2023-11-14	11.00	11.00	10.93	10.93	14,785
2023-11-13	11.05	11.05	10.50	11.00	294,612
2023-11-10	11.05	11.05	11.05	11.60	50,063
2023-11-09	11.53	11.53	11.53	11.53	21,904
2023-11-08	11.53	11.53	11.53	11.53	113,681
2023-11-07	12.10	12.10	11.50	11.53	64,866
2023-11-06	12.00	12.20	12.00	11.85	111,498
2023-11-03	10.45	11.00	10.45	11.53	409,438
2023-11-02	9.98	10.00	9.52	9.99	268,363
2023-11-01	10.20	10.20	9.50	9.25	168,138
2023-10-31	10.29	10.29	10.03	10.03	22,500
2023-10-30	10.00	10.00	10.00	10.48	30,568
2023-10-27	10.00	10.00	10.00	10.48	5,173
2023-10-26	11.00	11.00	10.00	10.48	9,778
2023-10-25	10.60	10.60	10.50	10.73	106,455
2023-10-24	10.50	10.53	10.50	10.53	51,859
2023-10-23	10.05	10.05	10.00	10.50	17,017
2023-10-20	10.50	10.50	10.15	10.48	162,331
2023-10-19	10.73	10.73	10.73	10.73	4,616
2023-10-18	11.25	11.25	10.73	10.73	1,000
2023-10-17	11.28	11.28	11.25	11.25	25,024
2023-10-16	10.50	10.55	10.50	11.28	5,561
2023-10-13	11.00	11.00	10.95	10.73	249,971
2023-10-12	12.45	12.45	12.30	11.38	45,630
2023-10-11	11.50	11.50	11.50	11.48	108,414
2023-10-10	12.00	12.00	12.00	11.63	1,305,644
2023-10-09	11.55	11.55	11.50	11.98	77,628
2023-10-06	12.25	12.25	12.25	12.25	185,504
2023-10-05	12.95	12.95	12.00	12.25	91,789
2023-10-04	12.25	12.48	12.25	12.48	12,500
2023-10-03	12.75	12.75	12.00	12.25	258,442
2023-10-02	12.98	12.98	12.93	12.93	303,069
2023-09-29	12.85	12.98	12.85	12.98	64,849
2023-09-28	12.80	12.80	12.75	12.85	121,662
2023-09-27	12.75	13.23	12.75	13.23	136,437
2023-09-26	12.45	12.50	12.45	12.75	293,862
2023-09-25	11.55	12.10	11.00	11.98	204,636
2023-09-22	13.05	13.05	12.00	12.48	727,780
2023-09-21	13.95	13.95	13.00	13.48	83,624
2023-09-20	13.95	14.00	13.45	13.70	202,262
2023-09-19	14.00	14.00	13.50	13.70	160,795
2023-09-18	12.75	13.50	12.75	13.78	159,715
2023-09-15	13.50	13.50	13.00	13.10	148,822
2023-09-14	14.45	14.45	14.00	13.65	85,427
2023-09-13	14.20	14.25	14.20	14.25	0
2023-09-12	14.70	14.70	14.50	14.20	54,880
2023-09-11	15.05	15.05	14.95	14.73	147,842
2023-09-08	15.48	15.50	15.48	15.50	149,291
2023-09-07	15.55	15.55	15.50	15.48	135,759
2023-09-06	16.03	16.03	16.03	16.03	20,000
2023-09-05	15.10	16.00	15.10	16.03	267,382
2023-09-04	15.58	15.58	15.48	15.48	177,001
2023-09-01	15.23	15.58	15.23	15.58	85,228
2023-08-31	15.23	15.23	15.23	15.23	468
2023-08-30	15.23	15.23	15.23	15.23	1,000
2023-08-29	15.23	15.23	15.23	15.23	8,772
2023-08-28	15.23	15.23	15.23	15.23	0
2023-08-25	15.48	15.48	15.23	15.23	0
2023-08-24	15.50	15.50	15.50	15.48	37,201
2023-08-23	15.50	16.95	15.40	15.98	86,777
2023-08-22	16.95	16.95	16.00	16.23	103,625
2023-08-21	16.50	16.50	16.50	16.50	1,870
2023-08-18	16.90	16.90	16.90	16.50	18,745
2023-08-17	16.50	16.50	16.50	16.50	10,038
2023-08-16	16.50	16.50	16.50	16.50	15,254
2023-08-15	16.50	16.50	16.50	16.50	0
2023-08-14	16.50	16.50	16.50	16.50	4,714
2023-08-11	16.50	16.50	16.50	16.50	5,880
2023-08-10	16.00	16.00	16.00	16.50	12,637
2023-08-09	16.50	16.50	16.50	16.50	94,701
2023-08-08	16.75	16.75	16.50	16.50	0
2023-08-07	16.50	16.75	16.50	16.75	6,561
2023-08-04	16.65	17.45	16.55	16.50	169,860
2023-08-03	16.50	16.50	16.50	16.25	48,879
2023-08-02	17.15	17.15	17.03	17.03	68,551
2023-08-01	17.50	17.50	17.50	17.15	129,749
2023-07-31	17.50	17.50	17.50	17.43	40,165
2023-07-28	17.55	17.55	17.55	17.98	12,024
2023-07-27	18.03	18.03	18.03	18.03	8,598
2023-07-26	18.50	18.50	18.50	18.03	4,595
2023-07-25	18.13	18.13	18.03	18.03	34,391
2023-07-24	18.48	18.48	18.13	18.13	87,491
2023-07-21	18.70	18.70	18.70	18.48	263,915
2023-07-20	17.55	17.55	16.85	17.95	1,090,961
2023-07-19	18.70	18.70	18.00	17.93	255,509
2023-07-18	19.00	19.00	19.00	18.73	59,028
2023-07-17	20.10	20.10	19.45	19.38	519,756
2023-07-14	21.10	21.10	21.00	21.25	84,865
2023-07-13	19.65	22.60	19.60	22.00	527,705
2023-07-12	20.00	20.00	20.00	20.53	44,024
2023-07-11	21.00	21.00	20.95	20.95	7,673
2023-07-10	21.00	21.00	21.00	21.00	37,924
2023-07-07	21.25	21.25	21.00	21.00	27,413
2023-07-06	21.90	21.90	20.60	21.25	96,048
2023-07-05	20.95	20.95	20.95	20.95	1,450
2023-07-04	20.95	20.95	20.95	20.95	13,046
2023-07-03	20.95	20.95	20.95	20.95	2,731
2023-06-30	20.95	20.95	20.95	20.95	19,331
2023-06-29	20.95	20.95	20.95	20.95	41,838
2023-06-28	21.00	21.00	20.50	20.95	110,897
2023-06-27	22.00	22.40	22.00	21.70	70,695
2023-06-26	22.10	22.10	20.80	21.30	483,560
2023-06-23	22.40	23.40	21.60	22.70	166,725
2023-06-22	21.95	21.95	21.95	21.95	922
2023-06-21	22.00	22.40	22.00	21.95	170,269
2023-06-20	21.50	21.50	21.50	21.95	1,423
2023-06-19	21.95	21.95	21.85	21.85	11,104
2023-06-16	22.40	22.40	22.40	21.95	87,636
2023-06-15	24.00	24.00	22.00	22.00	514,088
2023-06-14	22.00	23.50	22.00	23.10	344,674
2023-06-13	20.40	22.00	20.40	21.75	218,279
2023-06-12	20.50	20.50	19.80	20.30	397,266
2023-06-09	21.50	23.00	21.00	21.25	1,370,601
2023-06-08	18.50	20.00	18.45	20.03	644,021
2023-06-07	17.75	17.75	17.70	17.70	64
2023-06-06	17.50	18.00	17.50	17.75	123,774
2023-06-05	17.03	17.03	17.03	17.03	15,972
2023-06-02	17.00	17.00	16.10	17.03	1,202,206
2023-06-01	16.78	16.78	16.55	16.55	38,956
2023-05-31	18.00	18.00	17.00	16.78	1,384,660
2023-05-30	18.00	20.00	18.00	17.53	615,896
2023-05-29	17.03	17.03	17.03	17.03	0
2023-05-26	14.00	16.00	14.00	17.03	589,441
2023-05-25	13.28	13.53	13.28	13.53	53,658
2023-05-24	12.55	12.55	12.55	13.28	24,378
2023-05-23	13.00	13.55	13.00	13.53	158,161
2023-05-22	12.00	12.00	12.00	12.50	19,037
2023-05-19	12.95	13.00	12.50	12.38	143,239
2023-05-18	12.50	12.50	12.48	12.48	0
2023-05-17	12.00	12.00	11.50	12.50	94,883
2023-05-16	12.60	12.60	12.60	12.60	16,995
2023-05-15	13.20	13.20	12.50	12.60	137,558
2023-05-12	12.55	12.55	12.50	12.73	163,793
2023-05-11	13.00	13.05	12.95	12.80	194,981
2023-05-10	13.03	13.05	13.03	13.05	13,096
2023-05-09	12.85	13.00	12.85	13.03	303,201
2023-05-08	12.45	12.45	12.45	12.45	0
2023-05-05	12.45	12.50	12.45	12.45	246,511
2023-05-04	11.00	11.50	11.00	11.63	1,052,941
2023-05-03	10.78	10.78	10.53	10.53	8,764
2023-05-02	11.50	11.50	11.00	10.78	307,448
2023-05-01	11.53	11.53	11.53	11.53	0
2023-04-28	11.50	11.50	10.45	11.53	442,449
2023-04-27	13.20	13.20	11.70	12.00	300,877
2023-04-26	13.48	13.48	13.48	13.48	22,032
2023-04-25	13.73	13.73	13.48	13.48	176
2023-04-24	13.25	13.73	13.25	13.73	6
2023-04-21	14.00	14.00	13.25	13.25	1,250
2023-04-20	13.55	13.55	13.50	14.00	75,718
2023-04-19	13.00	13.50	13.00	14.23	182,522
2023-04-18	13.80	13.80	13.50	13.38	113,701
2023-04-17	13.75	13.75	13.45	14.03	608,269
2023-04-14	14.05	14.05	14.05	14.05	7,354
2023-04-13	14.30	14.30	14.00	14.05	269,325
2023-04-12	14.25	14.25	14.25	14.33	5,501
2023-04-11	15.00	15.00	15.00	14.43	36,375
2023-04-10	14.75	14.75	14.75	14.75	0
2023-04-07	14.75	14.75	14.75	14.75	0
2023-04-06	14.50	14.50	14.50	14.75	72,969
2023-04-05	14.50	14.50	14.50	14.25	20,000
2023-04-04	14.25	14.25	14.03	14.03	7,285
2023-04-03	15.45	15.45	14.00	14.25	513,511
2023-03-31	14.00	14.00	13.75	14.35	184,908
2023-03-30	14.00	14.00	13.50	13.73	1,085,258
2023-03-29	15.45	15.45	14.00	14.35	58,105
2023-03-28	15.00	15.00	14.00	14.70	273,328
2023-03-27	15.00	15.05	14.95	14.75	285,457
2023-03-24	15.95	16.00	15.95	15.65	85,430
2023-03-23	14.50	15.50	14.50	15.00	566,087
2023-03-22	14.50	14.50	14.48	14.48	732,920
2023-03-21	14.50	14.50	14.50	14.50	246,397
2023-03-20	14.50	14.50	14.00	13.75	225,408
2023-03-17	14.55	14.55	14.50	14.50	112,303
2023-03-16	14.78	14.78	14.78	14.78	2,574
2023-03-15	15.50	15.50	15.50	14.78	33,477
2023-03-14	14.95	15.00	14.95	14.78	36,422
2023-03-13	14.78	14.78	14.75	14.75	4,385
2023-03-10	14.05	15.45	14.05	14.78	750,664
2023-03-09	15.45	15.45	15.45	14.75	6,032
2023-03-08	14.55	15.45	14.50	14.75	35,224
2023-03-07	14.55	15.00	14.55	15.00	305,000
2023-03-06	14.60	14.60	14.55	14.55	66,412
2023-03-03	15.50	15.50	15.50	15.50	13,321
2023-03-02	15.45	15.45	15.00	14.78	242,592
2023-03-01	15.50	15.50	15.25	15.50	176,573
2023-02-28	16.45	16.45	16.45	16.05	128,201
2023-02-27	17.03	17.03	16.78	16.78	240,152
2023-02-24	16.75	17.03	16.75	17.03	96,467
2023-02-23	16.88	16.88	16.75	16.75	33,248
2023-02-22	17.50	17.50	17.50	16.88	28,525
2023-02-21	16.25	17.50	16.00	17.50	919,761
2023-02-20	17.05	17.05	17.00	17.00	137,203
2023-02-17	17.25	17.53	17.25	17.53	51,520
2023-02-16	18.45	19.00	17.25	17.25	150,446
2023-02-15	17.95	17.95	17.90	17.90	4,882
2023-02-14	17.88	17.95	17.88	17.95	0
2023-02-13	17.95	17.95	17.95	17.88	129,944
2023-02-10	18.00	18.00	17.50	17.75	443,902
2023-02-09	17.80	18.10	17.80	18.10	127,590
2023-02-08	17.30	17.30	17.30	17.53	55,754
2023-02-07	17.05	17.05	17.05	16.90	107,017
2023-02-06	17.00	17.00	17.00	16.85	18,272
2023-02-03	17.00	17.00	16.95	16.48	42,603
2023-02-02	16.98	16.98	16.90	16.90	13
2023-02-01	15.50	17.00	15.50	16.98	92,185
2023-01-31	16.20	16.20	16.10	16.10	97,344
2023-01-30	16.15	16.20	16.15	16.20	40,235
2023-01-27	16.05	16.05	16.00	16.15	134,187
2023-01-26	16.63	16.63	16.55	16.55	5,405
2023-01-25	16.85	16.85	16.63	16.63	1,833
2023-01-24	16.00	16.00	15.55	16.85	65,368
2023-01-23	16.05	16.05	16.00	16.78	226,294
2023-01-20	16.25	16.25	16.25	16.75	922
2023-01-19	15.80	15.80	15.80	16.18	141,120
2023-01-18	16.20	16.20	16.20	16.43	29,105
2023-01-17	16.00	16.00	16.00	16.13	110,050
2023-01-16	15.65	16.00	15.55	16.30	337,848
2023-01-13	16.80	16.80	16.75	16.75	11,761
2023-01-12	15.70	15.70	15.70	16.80	9,950
2023-01-11	18.00	18.00	17.00	16.85	67,537
2023-01-10	17.00	17.00	17.00	16.85	49,700
2023-01-09	16.50	17.00	16.00	16.35	133,661
2023-01-06	17.50	17.50	17.50	17.03	129,623
2023-01-05	17.20	17.33	17.20	17.33	2,658
2023-01-04	16.40	16.40	16.40	17.20	158,390
2023-01-03	16.50	17.00	16.50	17.00	162,020
2023-01-02	16.50	16.50	16.50	16.50	0
2022-12-30	18.00	18.00	16.30	16.50	102,828
2022-12-29	17.00	17.25	17.00	17.25	29,760
2022-12-28	17.50	17.50	17.50	17.00	56,716
2022-12-27	17.25	17.25	17.25	17.25	0
2022-12-26	17.25	17.25	17.25	17.25	0
2022-12-23	17.25	17.25	17.25	17.25	0
2022-12-22	17.30	17.30	17.25	17.25	7,092
2022-12-21	18.00	18.00	18.00	17.30	83,261
2022-12-20	18.00	18.50	17.00	17.05	213,054
2022-12-19	19.00	19.00	19.00	18.50	52,000
2022-12-16	19.05	19.05	18.90	18.50	100,635
2022-12-15	20.00	20.50	20.00	20.50	5,045
2022-12-14	19.05	20.00	19.05	20.00	12,649
2022-12-13	21.00	21.00	20.00	19.50	165,287
2022-12-12	21.00	21.00	21.00	21.00	116,431
2022-12-09	21.30	21.30	21.00	21.00	1,000
2022-12-08	21.10	21.10	20.50	21.30	42,973
2022-12-07	21.90	21.90	21.90	21.90	25,177
2022-12-06	22.00	22.00	21.90	21.90	110,513
2022-12-05	22.00	23.00	22.00	22.00	64,088
2022-12-02	22.35	22.35	22.25	22.25	21,991
2022-12-01	23.00	23.00	22.35	22.35	75,843
2022-11-30	23.00	23.00	23.00	23.00	284,595
2022-11-29	22.00	22.00	22.00	22.00	147,013
2022-11-28	21.50	21.60	21.50	22.00	97,875
2022-11-25	20.75	20.80	20.75	20.80	1,500
2022-11-24	19.75	20.75	19.75	20.75	78,444
2022-11-23	19.93	19.93	19.75	19.75	41,137
2022-11-22	19.50	20.50	19.25	19.93	141,457
2022-11-21	19.00	19.00	18.75	18.75	52,568
2022-11-18	18.50	19.00	18.50	19.00	68,452
2022-11-17	18.10	18.50	18.10	18.50	25,000
2022-11-16	18.45	18.50	18.45	18.10	142,117
2022-11-15	17.95	18.00	17.95	18.00	121,638
2022-11-14	18.00	18.00	18.00	17.75	19,504
2022-11-11	18.45	18.50	18.45	18.10	56,163
2022-11-10	17.60	17.60	17.60	18.05	45,043
2022-11-09	17.90	18.00	17.90	18.00	1,403
2022-11-08	17.90	17.90	17.90	17.90	49,880
2022-11-07	17.25	17.75	17.25	17.75	19,676
2022-11-04	17.50	17.50	17.25	17.25	11,988
2022-11-03	17.75	17.75	17.50	17.50	50,416
2022-11-02	17.95	18.00	17.95	17.75	89,059
2022-11-01	17.00	17.25	17.00	17.25	5,747
2022-10-31	17.00	17.00	17.00	17.00	4,562
2022-10-28	17.00	17.00	17.00	17.00	7,634
2022-10-27	17.00	17.00	17.00	17.00	276
2022-10-26	17.00	17.00	17.00	17.00	10,038
2022-10-25	17.00	17.00	17.00	17.00	7,135
2022-10-24	17.00	17.00	17.00	17.00	0
2022-10-21	17.50	17.50	17.00	17.00	30,709
2022-10-20	17.00	17.50	17.00	17.50	65,696
2022-10-19	17.05	17.05	17.00	17.00	41,500
2022-10-18	17.50	17.50	17.50	17.53	71,181
2022-10-17	18.75	18.75	18.75	17.75	9,264
2022-10-14	18.25	18.25	18.25	18.25	80,885
2022-10-13	18.05	18.05	18.00	18.25	39,028
2022-10-12	18.25	18.25	18.25	18.25	38,702
2022-10-11	18.50	18.95	18.45	18.25	178,586
2022-10-10	19.45	19.45	19.45	19.45	3,153
2022-10-07	18.68	19.45	18.68	19.45	19,315
2022-10-06	18.90	18.90	18.90	18.68	215,996
2022-10-05	19.20	19.55	19.00	18.95	386,717
2022-10-04	19.65	19.65	19.65	19.63	491,881
2022-10-03	19.00	20.00	19.00	19.55	1,554,161
2022-09-30	19.50	19.60	18.50	18.50	404,311
2022-09-29	17.40	18.45	17.40	17.83	26,794
2022-09-28	18.00	18.00	17.58	17.58	131,237
2022-09-27	18.50	18.50	18.00	18.00	0
2022-09-26	18.40	18.50	17.05	18.50	135,555
2022-09-23	18.95	19.00	18.50	18.88	245,000
2022-09-22	18.00	18.00	18.00	17.73	52,500
2022-09-21	18.50	18.50	18.50	18.48	81,830
2022-09-20	19.23	19.23	19.23	19.23	22,488
2022-09-19	19.23	19.23	19.23	19.23	0
2022-09-16	19.23	19.23	19.23	19.23	11,000
2022-09-15	19.23	19.23	19.23	19.23	1,700
2022-09-14	19.25	19.25	19.23	19.23	20,317
2022-09-13	19.95	19.95	19.95	19.25	55
2022-09-12	19.23	19.23	19.23	19.23	81,500
2022-09-09	19.00	19.00	19.00	19.23	62,586
2022-09-08	19.95	19.95	19.95	19.48	266
2022-09-07	19.48	19.48	19.48	19.48	66
2022-09-06	19.00	19.48	19.00	19.48	0
2022-09-05	19.05	19.05	19.00	19.00	57,103
2022-09-02	19.50	19.50	19.50	19.50	12,338
2022-09-01	19.98	19.98	19.50	19.50	28,984
2022-08-31	20.28	20.28	19.98	19.98	65
2022-08-30	19.98	20.28	19.98	20.28	9,491
2022-08-29	19.98	19.98	19.98	19.98	0
2022-08-26	19.98	19.98	19.98	19.98	11
2022-08-25	20.00	20.00	19.05	19.98	547,164
2022-08-24	21.10	21.10	20.00	20.90	604,472
2022-08-23	21.50	21.50	21.45	21.45	20,881
2022-08-22	22.00	22.00	21.50	21.50	0
2022-08-19	22.00	22.00	22.00	22.00	1,229,442
2022-08-18	22.00	22.00	22.00	22.00	25,532
2022-08-17	22.90	22.90	22.90	22.00	24,644
2022-08-16	22.25	22.25	22.25	22.25	11,907
2022-08-15	22.70	23.00	21.60	22.25	51,324
2022-08-12	20.40	22.00	20.40	22.00	65,280
2022-08-11	20.00	20.00	20.00	21.00	1,530,813
2022-08-10	20.40	20.50	20.40	20.50	402,738
2022-08-09	21.05	21.05	21.05	21.05	405,863
2022-08-08	21.05	21.05	21.05	21.05	1,567
2022-08-05	20.80	21.05	20.80	21.05	14,467
2022-08-04	20.75	20.80	20.75	20.80	18,270
2022-08-03	20.55	20.75	20.55	20.75	2,861,343
2022-08-02	21.00	21.00	21.00	20.55	55,003
2022-08-01	21.55	22.05	21.55	22.05	76,667
2022-07-29	22.00	22.50	22.00	21.55	280,450
2022-07-28	21.55	21.55	21.55	21.55	6,445
2022-07-27	21.55	21.55	21.55	21.55	15,590
2022-07-26	22.50	22.50	22.50	21.55	58,561
2022-07-25	22.40	23.70	21.00	21.55	506,695
2022-07-22	19.00	22.00	19.00	21.80	242,725
2022-07-21	18.00	19.00	18.00	18.15	340,390
2022-07-20	17.95	18.00	17.95	17.63	448,483
2022-07-19	17.50	17.50	17.50	17.50	1,388,701
2022-07-18	18.45	18.45	18.00	18.50	605,310
2022-07-15	17.45	18.00	17.45	18.03	672,827
2022-07-14	17.03	17.03	17.03	17.03	26,009
2022-07-13	16.68	17.03	16.68	17.03	122,092
2022-07-12	17.45	17.50	17.00	16.68	234,456
2022-07-11	17.00	18.00	16.95	17.50	755,183
2022-07-08	15.95	17.50	15.95	16.75	801,295
2022-07-07	15.95	16.00	15.95	15.55	1,739,324
2022-07-06	16.00	16.00	15.00	15.48	171,752
2022-07-05	16.53	16.53	16.48	16.48	0
2022-07-04	17.00	17.00	17.00	16.53	109,784
2022-07-01	17.25	17.25	17.00	17.00	185,513
2022-06-30	17.90	17.90	17.00	17.25	354,107
2022-06-29	15.55	15.55	15.50	17.75	412,974
2022-06-28	17.08	17.08	17.03	17.03	37,877
2022-06-27	17.03	17.08	17.03	17.08	0
2022-06-24	16.45	17.00	16.45	17.03	124,022
2022-06-23	16.05	16.70	16.05	16.33	71,230
2022-06-22	17.00	17.00	17.00	17.00	5,000
2022-06-21	17.00	17.00	17.00	17.00	17,004
2022-06-20	16.73	17.00	16.73	17.00	80,471
2022-06-17	16.00	17.00	16.00	16.73	211,030
2022-06-16	16.50	16.50	16.50	15.98	43,927
2022-06-15	16.98	17.25	16.98	17.25	0
2022-06-14	17.95	17.95	17.50	16.98	356,346
2022-06-13	17.00	17.40	17.00	16.98	52,115
2022-06-10	17.90	17.90	17.90	17.90	158,873
2022-06-09	18.10	18.10	17.45	17.48	438,500
2022-06-08	18.10	18.10	18.10	19.03	6,195
2022-06-07	19.95	19.95	19.95	19.03	36,449
2022-06-06	19.95	19.95	18.50	19.03	156,843
2022-06-03	19.20	19.20	19.20	19.20	0
2022-06-02	19.20	19.20	19.20	19.20	0
2022-06-01	19.23	19.23	19.20	19.20	32,462
2022-05-31	19.98	19.98	19.23	19.23	25,294
2022-05-30	20.13	20.13	19.98	19.98	18,193
2022-05-27	19.40	20.13	19.40	20.13	29,519
2022-05-26	18.75	19.95	18.75	19.40	186,951
2022-05-25	17.75	19.45	17.75	19.28	471,719
2022-05-24	17.50	17.50	17.50	17.50	165,125
2022-05-23	18.10	18.45	17.95	17.50	372,435
2022-05-20	19.00	19.00	19.00	19.48	59,385
2022-05-19	19.00	20.40	19.00	20.10	513,740
2022-05-18	22.60	22.60	21.00	20.70	126,271
2022-05-17	23.25	23.25	22.80	22.80	609
2022-05-16	22.70	22.70	22.60	23.25	92,382
2022-05-13	23.90	23.90	23.90	23.30	42,800
2022-05-12	23.10	23.10	22.70	23.25	74,815
2022-05-11	24.00	24.00	23.75	23.75	26,455
2022-05-10	24.60	24.90	24.00	24.00	489,957
2022-05-09	24.90	24.90	24.80	24.75	138,550
2022-05-06	25.15	25.40	25.15	25.40	15,841
2022-05-05	24.90	24.90	24.90	25.15	49,979
2022-05-04	26.10	26.10	26.00	25.90	59,086
2022-05-03	27.40	27.50	26.90	26.90	695,592
2022-05-02	26.70	26.70	26.70	26.70	0
2022-04-29	26.90	27.50	26.20	26.70	683,627
2022-04-28	24.90	25.00	24.90	26.00	144,526
2022-04-27	23.90	24.00	23.30	24.00	390,927
2022-04-26	23.50	23.50	23.20	23.20	3,692
2022-04-25	23.75	23.75	23.50	23.50	93,898
2022-04-22	24.00	24.00	23.60	23.75	194,605
2022-04-21	25.20	25.20	25.00	24.55	120,857
2022-04-20	25.75	26.05	25.75	26.05	37,904
2022-04-19	26.10	26.10	26.00	25.75	165,415
2022-04-18	26.70	26.70	26.70	26.70	0
2022-04-15	26.70	26.70	26.70	26.70	0
2022-04-14	26.80	26.80	26.80	26.70	207,324
2022-04-13	26.50	26.80	26.50	26.45	173,147
2022-04-12	27.40	27.50	26.70	26.65	471,236
2022-04-11	26.50	26.50	26.50	26.50	7,502
2022-04-08	27.40	27.40	27.40	26.50	11,719
2022-04-07	26.90	26.90	26.90	26.90	542
2022-04-06	26.80	27.00	26.80	26.90	156,693
2022-04-05	25.80	26.60	25.50	26.05	712,866
2022-04-04	25.00	25.00	24.90	24.90	19,667
2022-04-01	24.80	25.80	24.70	25.00	86,530
2022-03-31	24.70	24.70	24.70	25.20	66,576
2022-03-30	25.70	25.70	24.90	25.35	249,708
2022-03-29	24.10	25.70	24.10	24.40	21,670
2022-03-28	24.80	25.10	24.80	24.90	233,248
2022-03-25	24.80	24.80	24.80	23.95	7,131
2022-03-24	24.80	24.90	24.80	24.90	6,184
2022-03-23	24.15	24.15	23.90	23.90	2,000
2022-03-22	24.80	24.80	24.80	24.15	68,686
2022-03-21	22.20	24.90	22.20	24.90	137,111
2022-03-18	23.10	23.10	23.00	22.50	24,541
2022-03-17	24.80	24.80	24.80	23.50	1,703
2022-03-16	23.20	24.00	23.20	24.00	49,684
2022-03-15	24.00	24.00	23.10	23.20	117,681
2022-03-14	24.20	24.20	24.20	24.55	23,927
2022-03-11	24.40	25.00	24.40	24.55	137,013
2022-03-10	22.20	22.20	22.20	22.80	109,236
2022-03-09	23.00	23.50	22.70	22.55	228,091
2022-03-08	21.90	24.00	21.90	23.00	258,002
2022-03-07	23.00	23.00	22.20	22.20	36,763
2022-03-04	24.90	25.00	22.00	23.00	219,271
2022-03-03	24.90	26.10	24.20	25.35	839,949
2022-03-02	21.90	25.90	21.90	23.75	972,342
2022-03-01	22.10	22.80	22.00	21.30	103,390
2022-02-28	24.70	24.70	22.50	23.20	399,865
2022-02-25	26.00	26.00	25.00	24.30	236,665
2022-02-24	28.10	28.10	25.50	25.75	3,173,781
2022-02-23	29.00	29.00	28.40	28.20	62,299
2022-02-22	31.20	31.90	29.00	30.00	571,199
2022-02-21	33.50	33.50	31.10	31.40	321,061
2022-02-18	33.60	33.70	33.60	33.65	21,268
2022-02-17	33.40	33.80	33.10	33.65	100,492
2022-02-16	34.10	34.20	33.40	33.80	119,918
2022-02-15	31.90	34.40	31.90	33.50	1,957,606
2022-02-14	32.10	33.00	32.00	33.00	10,750,879
2022-02-11	29.40	32.50	29.40	32.55	797,640
2022-02-10	30.30	30.30	28.80	28.85	436,513
2022-02-09	31.40	31.40	31.40	30.85	8,315
2022-02-08	31.90	31.90	30.90	30.20	1,529,773
2022-02-07	31.90	31.90	30.20	30.20	101,501
2022-02-04	32.20	32.20	30.10	30.10	244,510
2022-02-03	33.00	33.00	33.00	33.00	36,193
2022-02-02	32.90	33.00	32.90	32.60	40,760
2022-02-01	33.50	33.50	32.20	32.20	302,809
2022-01-31	33.90	34.00	33.50	33.50	199,774
2022-01-28	32.20	33.00	32.20	33.00	135,897
2022-01-27	32.30	33.00	31.80	33.30	286,623
2022-01-26	30.00	30.00	30.00	30.00	77,867
2022-01-25	32.00	32.00	30.60	31.30	647,679
2022-01-24	35.50	35.50	30.90	31.00	1,137,223
2022-01-21	37.00	37.00	36.00	36.20	366,536
2022-01-20	38.00	38.00	38.00	37.95	112,449
2022-01-19	39.90	40.00	39.80	39.80	184,796
2022-01-18	40.00	40.00	39.00	39.80	146,119
2022-01-17	38.90	40.00	38.90	40.00	221,845
2022-01-14	38.10	38.80	37.80	38.45	697,129
2022-01-13	40.00	40.90	40.00	39.95	128,986
2022-01-12	40.50	41.40	40.00	40.00	376,901
2022-01-11	39.00	41.00	39.00	40.05	341,413
2022-01-10	40.30	40.90	37.00	38.00	1,305,664
2022-01-07	42.00	42.00	40.60	41.45	111,313
2022-01-06	42.10	42.10	41.90	41.65	82,243
2022-01-05	42.70	42.70	42.70	42.70	66,808
2022-01-04	43.60	43.60	42.80	42.90	118,976
2022-01-03	44.30	44.30	44.30	44.30	0
2021-12-31	45.00	45.00	44.20	44.30	335,298
2021-12-30	43.90	45.00	43.90	44.20	152,216
2021-12-29	43.20	43.30	43.20	43.30	109,279
2021-12-28	42.80	42.80	42.80	42.80	0
2021-12-27	42.80	42.80	42.80	42.80	0
2021-12-24	41.00	42.90	41.00	42.80	131,645
2021-12-23	42.20	42.80	41.80	41.80	904,346
2021-12-22	42.30	42.50	42.20	42.50	196,905
2021-12-21	41.00	42.45	41.00	42.45	343,820
2021-12-20	43.00	43.00	40.80	41.00	936,992
2021-12-17	43.00	43.90	43.00	43.90	126,029
2021-12-16	44.00	44.60	42.10	43.45	230,328
2021-12-15	44.00	45.20	43.80	44.50	54,314
2021-12-14	45.20	45.20	44.50	44.50	167,952
2021-12-13	47.50	48.00	45.00	45.50	323,186
2021-12-10	46.30	48.40	46.20	48.40	258,846
2021-12-09	46.20	46.20	46.20	45.95	23,129
2021-12-08	45.00	47.00	45.00	45.70	321,116
2021-12-07	41.50	45.00	41.50	44.60	807,211
2021-12-06	42.10	42.50	41.50	41.90	327,204
2021-12-03	44.00	44.00	42.00	43.05	148,255
2021-12-02	40.90	43.90	40.90	43.90	443,516
2021-12-01	40.90	41.90	40.90	41.90	333,776
2021-11-30	40.90	41.00	39.20	40.00	716,851
2021-11-29	40.00	40.00	40.00	40.95	48,505
2021-11-26	43.00	43.00	39.10	41.90	610,176
2021-11-25	45.70	45.70	44.60	44.60	134,729
2021-11-24	44.80	44.80	43.30	43.30	388,078
2021-11-23	44.60	44.60	43.40	44.70	100,687
2021-11-22	46.30	46.50	45.10	46.00	530,265
2021-11-19	44.10	46.50	44.10	45.55	555,823
2021-11-18	44.00	46.00	43.00	45.20	922,156
2021-11-17	44.30	45.30	43.30	43.75	795,849
2021-11-16	43.30	46.00	43.30	43.50	1,029,573
2021-11-15	41.10	43.20	41.10	43.20	478,285
2021-11-12	42.50	42.50	42.00	42.00	609,676
2021-11-11	43.50	43.50	42.10	42.10	19,271
2021-11-10	44.40	44.50	43.00	43.40	849,657
2021-11-09	43.10	44.50	43.00	44.00	585,586
2021-11-08	43.00	43.00	42.50	42.75	656,132
2021-11-05	42.00	44.40	41.00	43.50	1,154,444
2021-11-04	41.50	41.50	41.10	41.35	784,171
2021-11-03	40.10	41.40	40.10	41.00	695,004
2021-11-02	41.00	41.60	41.00	40.70	799,564
2021-11-01	41.00	41.50	39.80	41.00	1,238,485
2021-10-29	40.20	42.00	40.00	40.65	527,172
2021-10-28	40.00	42.00	40.00	40.60	884,830
2021-10-27	37.00	39.90	36.50	39.45	1,647,178
2021-10-26	34.90	37.00	34.00	36.00	2,796,531
2021-10-25	34.00	34.00	33.10	33.75	257,111
2021-10-22	36.40	36.40	34.40	34.40	94,197
2021-10-21	35.80	36.00	35.50	35.80	339,460
2021-10-20	37.00	37.20	35.10	35.10	1,000,569
2021-10-19	36.00	36.00	35.00	36.40	3,233,951
2021-10-18	31.90	35.50	31.90	34.50	960,184
2021-10-15	30.00	31.90	30.00	31.00	202,625
2021-10-14	31.10	32.60	30.10	30.10	221,864
2021-10-13	31.10	31.10	31.00	31.00	27,732
2021-10-12	33.80	33.80	31.00	31.00	121,312
2021-10-11	32.40	33.30	32.40	33.00	97,324
2021-10-08	31.00	32.00	30.50	30.50	323,315
2021-10-07	32.10	32.30	31.00	31.65	174,683
2021-10-06	34.00	34.00	31.00	32.50	641,189
2021-10-05	35.10	35.10	34.50	34.75	678,065
2021-10-04	34.00	35.50	34.00	35.10	2,268,744
2021-10-01	35.00	35.50	34.20	34.20	415,678
2021-09-30	34.10	36.40	34.10	35.55	47,349
2021-09-29	33.00	36.00	33.00	35.00	2,069,313
2021-09-28	31.00	33.50	30.90	32.55	1,444,608
2021-09-27	30.00	30.90	30.00	30.75	1,442,969
2021-09-24	30.00	31.00	28.30	28.30	537,995
2021-09-23	28.40	28.40	28.40	28.40	29,967
2021-09-22	29.00	29.00	29.00	29.00	237,714
2021-09-21	30.00	30.00	30.00	29.30	5,063
2021-09-20	30.80	30.80	28.80	28.80	311,615
2021-09-17	30.40	32.00	28.60	30.80	506,533
2021-09-16	29.60	30.90	29.50	29.70	106,076
2021-09-15	30.00	30.00	29.60	29.90	340,857
2021-09-14	30.20	30.30	30.20	29.45	143,506
2021-09-13	28.60	28.60	28.60	29.20	131,625
2021-09-10	29.75	29.75	29.70	29.70	193,007
2021-09-09	30.00	30.00	29.75	29.75	3,807
2021-09-08	30.90	30.90	30.90	30.00	57,090
2021-09-07	32.00	32.00	30.60	30.85	958,029
2021-09-06	28.50	31.00	28.50	31.00	1,121,489
2021-09-03	29.00	29.10	29.00	29.00	404,685
2021-09-02	29.00	29.00	29.00	29.00	12,684
2021-09-01	28.10	28.10	28.00	27.45	206,274
2021-08-31	28.90	28.90	28.00	28.00	92,125
2021-08-30	28.20	28.20	28.20	28.20	0
2021-08-27	28.00	28.20	28.00	28.20	109,119
2021-08-26	28.10	28.10	28.00	27.45	59,293
2021-08-25	28.10	29.10	28.10	28.25	1,550,864
2021-08-24	28.90	28.90	27.80	27.80	60,725
2021-08-23	27.60	27.60	27.60	28.25	11,731
2021-08-20	28.10	28.10	28.00	27.50	903,046
2021-08-19	28.00	29.10	28.00	28.50	1,405,378
2021-08-18	28.80	29.50	28.80	29.20	5,054,814
2021-08-17	29.00	29.00	28.00	29.20	1,314,966
2021-08-16	26.40	29.10	26.40	29.10	1,633,325
2021-08-13	25.50	28.00	25.50	28.00	1,422,242
2021-08-12	26.00	26.10	25.90	25.65	1,371,085
2021-08-11	25.50	25.50	25.15	25.15	148,614
2021-08-10	26.90	26.90	25.50	25.50	626,956
2021-08-09	26.00	26.80	25.90	25.70	487,033
2021-08-06	26.10	26.10	26.00	26.00	451,816
2021-08-05	26.40	26.60	26.00	26.10	973,277
2021-08-04	25.70	27.00	25.50	25.50	770,696
2021-08-03	25.40	27.70	25.40	27.00	3,999,602
2021-08-02	24.50	26.00	24.50	25.40	2,114,899
2021-07-30	23.80	24.50	23.80	24.50	10,508,924
2021-07-29	24.00	24.20	24.00	24.20	2,256,762
2021-07-28	23.40	23.80	23.00	23.65	919,798
2021-07-27	23.40	23.90	23.40	23.40	224,034
2021-07-26	22.90	23.70	22.90	23.70	1,029,873
2021-07-23	21.60	23.00	21.50	22.80	1,193,077
2021-07-22	21.20	21.20	20.50	21.05	448,571
2021-07-21	21.00	21.10	21.00	21.50	256,750
2021-07-20	20.80	22.00	20.80	21.60	454,560
2021-07-19	20.90	21.90	18.30	20.60	2,104,672
2021-07-16	20.00	21.00	19.60	20.80	2,158,477
2021-07-15	21.00	21.00	20.50	20.50	322,215
2021-07-14	20.60	20.60	20.50	21.45	203,018
2021-07-13	20.20	20.20	20.20	21.70	517,571
2021-07-12	20.50	20.50	20.50	20.50	6,254
2021-07-09	21.10	21.50	21.00	20.80	1,793,864
2021-07-08	21.90	21.90	21.20	21.20	98,174
2021-07-07	21.90	22.10	21.90	21.55	302,651
2021-07-06	21.40	21.50	21.30	21.50	349,632
2021-07-05	22.90	22.90	21.10	21.95	204,962
2021-07-02	23.00	23.00	21.50	21.50	358,962
2021-07-01	23.00	23.30	22.10	22.50	175,812
2021-06-30	22.50	22.50	22.50	22.70	75,373
2021-06-29	23.40	23.40	22.80	22.95	48,729
2021-06-28	23.10	23.10	22.80	22.80	165,384
2021-06-25	24.30	24.40	24.30	23.15	133,439
2021-06-24	22.80	23.90	22.80	22.80	108,016
2021-06-23	22.90	22.90	22.90	23.40	122,900
2021-06-22	23.70	23.70	23.70	23.35	239,708
2021-06-21	24.00	24.00	23.00	22.80	817,149
2021-06-18	25.00	25.00	23.30	23.70	1,381,032
2021-06-17	24.10	24.10	23.70	24.00	1,363,370
2021-06-16	24.60	24.90	24.50	24.35	1,227,618
2021-06-15	25.00	25.00	25.00	24.80	1,478,333
2021-06-14	25.00	25.20	24.80	24.90	190,369
2021-06-11	25.50	25.50	25.50	25.50	1,186
2021-06-10	25.30	26.00	25.30	25.25	643,210
2021-06-09	26.00	26.00	25.50	25.85	305,467
2021-06-08	26.00	26.00	26.00	26.00	84,539
2021-06-07	26.80	26.80	26.55	26.55	113,813
2021-06-04	27.00	27.00	27.00	26.80	273,816
2021-06-03	26.55	26.55	26.55	26.55	3,231
2021-06-02	27.15	27.15	26.55	26.55	342,819
2021-06-01	27.40	27.40	27.40	27.15	58,166
2021-05-28	27.00	27.10	26.40	26.75	511,325
2021-05-27	26.90	27.30	26.30	26.65	612,517
2021-05-26	27.30	27.60	27.00	27.45	314,772
2021-05-25	27.70	27.70	27.00	27.10	505,650
2021-05-24	27.00	27.50	26.90	27.10	1,839,111
2021-05-21	26.50	26.60	25.90	26.50	1,878,284
2021-05-20	24.50	27.00	24.50	26.25	108,476
2021-05-19	24.40	27.00	24.40	26.05	486,108
2021-05-18	27.60	27.60	25.00	25.40	181,908
2021-05-17	27.70	27.70	27.00	27.00	43,339
2021-05-14	27.00	27.00	25.00	26.30	1,302,540
2021-05-13	27.50	27.90	26.70	27.30	282,271
2021-05-12	29.80	29.80	28.00	28.80	106,224
2021-05-11	28.00	30.00	27.50	28.75	579,126
2021-05-10	28.10	29.50	28.10	29.00	225,884
2021-05-07	29.20	29.25	29.20	29.25	29,454
2021-05-06	28.20	28.80	28.20	29.20	151,269
2021-05-05	28.50	29.60	28.50	29.05	208,814
2021-05-04	32.00	33.00	27.00	28.80	1,148,414
2021-04-30	31.00	33.00	30.10	32.55	1,737,287
2021-04-29	32.00	32.00	30.70	31.20	1,813,327
2021-04-28	27.30	31.80	27.30	31.80	3,452,572
2021-04-27	25.60	28.90	25.60	27.50	1,531,179
2021-04-26	25.00	26.00	24.50	26.00	1,528,387
2021-04-23	20.70	24.00	20.00	23.50	2,001,504
2021-04-22	19.70	19.70	19.70	19.70	493
2021-04-21	19.95	19.95	19.70	19.70	30,517
2021-04-20	20.90	20.90	19.00	19.95	99,585
2021-04-19	21.90	21.90	18.95	19.98	442,737
2021-04-16	21.90	21.90	20.00	20.85	108,456
2021-04-15	21.60	21.90	19.50	20.85	82,142
2021-04-14	19.00	19.00	19.00	20.45	67,672
2021-04-13	19.55	20.00	19.25	19.95	6,889,668
2021-04-12	19.50	19.50	19.50	20.70	39,523
2021-04-09	20.40	21.90	19.50	20.70	360,933
2021-04-08	20.10	20.10	20.00	21.15	73,857
2021-04-07	20.00	20.00	20.00	21.55	144,917
2021-04-06	22.90	22.90	20.50	21.50	229,991
2021-04-01	21.20	21.80	21.20	21.80	142,468
2021-03-31	21.00	21.00	21.00	21.20	105,725
2021-03-30	21.50	23.00	20.40	20.70	157,853
2021-03-29	21.50	21.50	21.50	22.70	28,793
2021-03-26	21.85	22.45	21.85	22.45	171,434
2021-03-25	23.60	23.60	22.00	21.85	329,684
2021-03-24	24.00	24.00	24.00	24.00	40,540
2021-03-23	23.10	23.50	23.00	24.00	269,998
2021-03-22	24.00	24.00	23.75	23.75	20,811
2021-03-19	24.00	24.00	24.00	24.00	25,198
2021-03-18	25.00	25.70	24.00	24.00	926,986
2021-03-17	24.00	24.00	23.10	24.45	156,071
2021-03-16	23.90	23.90	23.90	23.55	245,303
2021-03-15	22.60	23.00	22.00	23.45	447,716
2021-03-12	24.00	24.00	24.00	23.65	46,039
2021-03-11	24.00	24.00	22.70	23.75	105,529
2021-03-10	23.90	23.90	23.90	23.90	570,610
2021-03-09	23.90	23.90	23.90	23.30	151,722
2021-03-08	22.50	23.00	22.50	23.00	49,238
2021-03-05	22.90	23.90	22.90	22.50	122,601
2021-03-04	23.00	23.00	22.40	22.20	297,439
2021-03-03	23.10	24.30	23.10	23.45	1,311,717
2021-03-02	25.00	25.00	24.00	24.50	66,520
2021-03-01	24.70	24.80	24.70	24.50	67,578
2021-02-26	23.00	23.10	23.00	23.90	518,480
2021-02-25	24.00	25.00	23.50	24.05	1,657,180
2021-02-24	23.00	24.00	22.80	23.35	3,532,383
2021-02-23	23.00	24.00	22.20	22.60	3,856,154
2021-02-22	25.00	25.00	23.00	24.00	315,456
2021-02-19	25.00	25.00	25.00	25.15	175,751
2021-02-18	25.40	25.50	24.00	23.80	888,953
2021-02-17	25.00	25.00	24.00	24.10	1,437,486
2021-02-16	24.00	24.90	24.00	24.20	2,097,149
2021-02-15	25.00	25.00	24.00	24.00	402,777
2021-02-12	24.00	24.80	24.00	24.40	406,358
2021-02-11	24.90	24.90	23.00	23.70	713,685
2021-02-10	26.50	26.50	25.00	24.50	914,012
2021-02-09	25.80	26.80	25.60	25.70	1,860,303
2021-02-08	25.00	26.00	24.00	24.55	1,864,622
2021-02-05	22.50	25.90	22.50	23.80	1,915,818
2021-02-04	19.55	22.00	19.55	21.60	5,070,954
2021-02-03	19.20	19.50	19.20	18.80	327,983
2021-02-02	19.50	19.50	19.50	19.25	617,552
2021-02-01	19.95	21.00	19.45	19.03	1,090,273
2021-01-29	18.20	18.30	18.20	18.63	264,754
2021-01-28	18.20	19.45	18.20	19.45	1,943,191
2021-01-27	19.75	19.75	19.50	19.13	439,360
2021-01-26	20.00	20.00	19.00	19.88	514,675
2021-01-25	19.50	20.00	19.25	19.43	2,267,780
2021-01-22	19.05	19.05	18.05	19.70	202,363
2021-01-21	21.00	21.00	21.00	20.03	140,451
2021-01-20	20.18	20.50	20.18	20.50	289,350
2021-01-19	21.00	21.00	21.00	20.18	269,014
2021-01-18	19.00	21.00	19.00	20.35	317,454
2021-01-15	19.75	20.20	18.50	20.00	719,387
2021-01-14	18.50	19.70	18.50	19.70	366,039
2021-01-13	18.65	19.00	18.60	19.20	235,151
2021-01-12	19.00	19.50	18.00	18.90	455,045
2021-01-11	21.00	21.00	18.50	19.50	7,454,513
2021-01-08	18.50	21.00	18.00	20.90	2,554,964
2021-01-07	20.00	20.00	18.50	18.50	720,120
2021-01-06	17.50	20.00	17.50	18.80	1,664,232
2021-01-05	16.25	17.50	16.20	17.25	1,460,955
2021-01-04	17.90	17.90	16.50	17.20	2,352,783
2020-12-31	17.25	18.00	17.00	17.50	1,935,826
2020-12-30	16.90	17.00	16.40	17.25	710,639
2020-12-29	14.75	16.85	14.30	16.55	1,357,370
2020-12-24	15.50	15.50	15.00	15.25	322,954
2020-12-23	15.90	16.50	15.00	15.75	409,890
2020-12-22	15.90	15.90	15.90	15.70	370,024
2020-12-21	15.75	15.80	15.25	15.58	336,597
2020-12-18	16.00	16.00	15.90	15.88	160,673
2020-12-17	16.25	16.38	15.95	15.95	292,062
2020-12-16	16.13	16.25	15.88	16.25	845,453
2020-12-15	16.90	16.10	16.10	16.10	7,795,437
2020-12-14	16.75	17.50	16.75	16.90	2,452,331
2020-12-11	16.75	16.75	16.63	16.75	843,496
2020-12-10	16.75	16.88	16.75	16.75	1,157,168
2020-12-09	15.75	16.75	16.50	16.75	4,560,889
2020-12-08	15.25	18.13	15.50	15.75	6,511,918
2020-12-07	15.25	15.25	15.25	15.25	466,353
2020-12-04	15.63	15.63	15.20	15.20	1,189,718
2020-12-03	15.25	15.63	15.25	15.63	248,164
2020-12-02	14.63	15.25	14.63	15.25	1,370,061
2020-12-01	13.88	14.63	13.88	14.63	1,602,444
2020-11-30	12.63	13.88	12.88	13.88	1,693,193
2020-11-27	12.63	12.75	12.63	12.63	981,736
2020-11-26	12.63	12.63	12.63	12.63	16,432
2020-11-25	12.65	12.60	12.60	12.63	124,178
2020-11-24	12.88	12.88	12.65	12.65	268,609
2020-11-23	12.88	12.88	12.88	12.88	180,138
2020-11-20	12.55	12.88	12.55	12.88	918,441
2020-11-19	12.55	12.55	12.55	12.55	347,234
2020-11-18	12.88	12.88	12.55	12.55	234,865
2020-11-17	12.93	12.93	12.88	12.88	70,551
2020-11-16	12.93	12.93	12.93	12.93	123,128
2020-11-13	12.93	12.90	12.90	12.90	535,701
2020-11-12	12.93	12.93	12.93	12.93	209,924
2020-11-11	12.93	12.93	12.93	12.93	341,643
2020-11-10	12.93	12.93	12.93	12.93	329,869
2020-11-09	12.93	13.18	12.93	12.93	222,794
2020-11-06	12.98	12.98	12.93	12.93	388,687
2020-11-05	13.13	12.90	12.90	12.90	462,670
2020-11-04	13.25	13.25	13.00	13.13	216,555
2020-11-03	12.95	13.25	12.95	13.25	527,378
2020-11-02	13.63	13.20	12.95	12.95	5,655,658
2020-10-30	13.75	13.75	13.63	13.63	87,450
2020-10-29	13.90	13.90	13.75	13.75	115,344
2020-10-28	14.35	14.35	13.90	13.90	243,231
2020-10-27	14.35	14.35	14.35	14.35	38,317
2020-10-26	14.35	14.35	14.35	14.35	205,938
2020-10-23	14.40	14.40	14.35	14.35	424,767
2020-10-22	14.65	14.30	14.30	14.30	558,878
2020-10-21	14.38	14.40	14.38	14.40	495,352
2020-10-20	14.25	14.38	14.13	14.38	634,319
2020-10-16	14.88	14.88	14.63	14.63	243,080
2020-10-15	14.88	14.88	14.88	14.88	69,806
2020-10-14	14.88	15.00	15.00	14.88	163,519
2020-10-13	14.88	14.88	14.88	14.88	435,331
2020-10-12	15.75	15.60	14.75	14.88	1,490,862
2020-10-09	14.38	15.25	14.38	15.25	2,331,606
2020-10-08	15.18	15.18	14.33	14.38	2,352,912
2020-10-07	15.63	15.63	15.13	15.18	559,632
2020-10-06	16.50	15.65	15.65	15.65	577,079
2020-10-05	16.45	16.50	16.25	16.50	118,191
2020-10-02	16.25	16.45	16.25	16.45	217,218
2020-10-01	16.25	16.25	16.25	16.25	473,415
2020-09-30	16.25	16.25	16.25	16.25	3,550,361
2020-09-29	15.88	15.88	15.88	15.88	269,882
2020-09-28	15.88	16.25	15.88	15.88	1,917,404
2020-09-25	14.63	15.88	14.63	15.88	852,942
2020-09-24	14.33	14.63	14.33	14.63	1,536,064
2020-09-23	14.25	14.33	14.25	14.33	500,806
2020-09-22	14.30	14.38	14.18	14.25	1,162,731
2020-09-21	14.75	15.00	14.13	14.30	496,553
2020-09-18	14.75	14.75	14.63	14.75	567,748
2020-09-17	15.08	15.08	14.75	14.75	394,839
2020-09-16	15.13	15.10	15.10	15.10	697,996
2020-09-15	15.13	15.13	15.13	15.13	870,926
2020-09-14	15.38	15.38	15.13	15.13	340,528
2020-09-11	14.63	15.38	14.63	15.38	1,424,863
2020-09-10	14.25	14.63	14.25	14.25	1,022,067
2020-09-09	14.25	14.25	14.25	14.25	508,854
2020-09-08	14.25	14.25	14.25	14.25	309,322
2020-09-07	14.25	14.38	13.88	14.25	5,023,316
2020-09-04	14.25	14.25	14.25	14.25	1,248,041
2020-09-03	14.00	14.25	14.00	14.25	853,843
2020-09-02	14.25	14.25	13.88	14.00	1,224,048
2020-09-01	14.00	14.25	14.00	14.25	1,629,193
2020-08-28	14.00	14.00	14.00	14.00	676,823
2020-08-27	14.00	14.00	14.00	14.00	68,210
2020-08-26	14.00	14.00	13.75	14.00	88,279
2020-08-25	13.63	14.25	13.63	14.00	1,166,470
2020-08-24	13.63	13.75	13.75	13.63	1,209,693
2020-08-21	13.63	13.63	13.63	13.63	227,354
2020-08-20	13.63	13.63	13.63	13.63	134,432
2020-08-19	13.63	13.63	13.63	13.63	89,412
2020-08-18	13.63	13.63	13.63	13.63	93,618
2020-08-17	13.63	13.63	13.63	13.63	156,586
2020-08-14	13.63	13.63	13.50	13.63	407,096
2020-08-13	13.63	13.63	13.63	13.63	166,633
2020-08-12	13.63	13.63	13.63	13.63	60,014
2020-08-11	13.63	13.63	13.63	13.63	399,996
2020-08-10	13.63	13.60	13.60	13.63	730,688
2020-08-07	12.88	13.88	12.75	13.63	2,133,384
2020-08-06	11.93	13.13	11.93	12.88	2,734,190
2020-08-05	11.88	11.88	11.88	11.88	454,795
2020-08-04	12.05	12.05	11.88	11.88	807,327
2020-08-03	12.05	12.05	12.05	12.05	166,500
2020-07-31	12.05	12.05	12.05	12.05	59,541
2020-07-30	12.13	12.13	12.00	12.13	72,464
2020-07-29	12.13	12.20	12.20	12.13	394,208
2020-07-28	12.13	12.13	12.13	12.13	42,072
2020-07-27	12.55	12.55	12.10	12.13	623,585
2020-07-24	11.88	12.55	11.88	12.30	1,638,935
2020-07-23	11.55	11.90	11.30	11.88	1,187,250
2020-07-22	11.13	11.43	11.13	11.30	1,634,945
2020-07-21	11.63	11.63	10.75	11.13	2,018,135
2020-07-20	12.03	12.03	11.75	12.03	841,078
2020-07-17	12.03	12.03	12.03	12.03	836,356
2020-07-16	12.03	12.03	12.03	12.03	454,456
2020-07-15	12.03	12.05	12.05	12.03	1,673,641
2020-07-14	12.03	12.05	12.05	12.03	355,147
2020-07-13	12.03	12.03	12.00	12.03	885,399
2020-07-10	12.55	12.03	12.00	12.03	1,615,690
2020-07-09	12.90	12.70	12.70	12.55	1,432,937
2020-07-08	12.85	14.25	12.63	12.90	7,487,690
2020-07-07	17.38	17.38	17.25	17.25	90,961
2020-07-06	17.25	17.38	17.25	17.38	382,135
2020-07-03	17.25	17.25	17.25	17.25	307,729
2020-07-02	17.25	17.25	17.25	17.25	184,212
2020-07-01	17.25	17.25	17.13	17.25	177,066
2020-06-30	17.25	17.25	17.25	17.25	180,240
2020-06-29	17.25	17.25	17.25	17.25	246,559
2020-06-26	16.85	17.13	16.85	16.85	295,546
2020-06-25	16.85	16.70	16.70	16.85	178,692
2020-06-24	16.25	16.95	16.95	16.25	251,548
2020-06-23	16.25	16.25	16.18	16.25	421,532
2020-06-22	16.38	16.63	16.13	16.25	376,299
2020-06-19	16.75	16.75	16.38	16.38	152,764
2020-06-18	17.25	17.25	16.75	16.75	592,416
2020-06-17	17.75	17.75	17.25	17.25	197,341
2020-06-16	17.75	17.75	17.25	17.75	451,942
2020-06-15	18.25	18.25	17.75	17.75	477,643
2020-06-12	18.38	18.38	18.25	18.25	415,465
2020-06-11	18.25	18.63	18.25	18.38	1,197,132
2020-06-10	18.90	18.90	17.88	18.25	2,605,208
2020-06-09	17.50	18.00	18.00	17.50	303,554
2020-06-08	18.00	18.50	17.25	17.50	1,022,612
2020-06-05	15.88	18.25	15.60	18.00	5,368,193
2020-06-04	17.38	17.38	15.80	15.88	2,399,658
2020-06-03	17.38	17.25	17.25	17.38	1,078,233
2020-06-02	19.75	19.85	17.38	17.38	8,556,221
2020-06-01	21.75	20.40	19.75	19.75	1,500,537
2020-05-29	21.75	21.80	21.80	21.75	449,639
2020-05-28	21.50	22.75	21.50	21.75	1,528,815
2020-05-27	20.00	21.00	20.00	20.00	912,443
2020-05-26	19.50	19.75	19.75	20.00	947,650
2020-05-22	19.25	20.25	19.25	19.25	1,463,913
2020-05-21	17.75	19.75	17.75	19.25	1,977,580
2020-05-20	18.75	18.35	17.38	17.75	4,867,153
2020-05-19	18.00	18.50	18.50	18.75	1,295,630
2020-05-18	15.75	18.50	15.75	18.00	3,955,741
2020-05-15	14.20	15.63	14.10	15.33	1,655,623
2020-05-14	14.25	14.08	13.40	14.08	822,137
2020-05-13	13.75	14.75	13.75	14.25	1,039,743
2020-05-12	12.30	14.75	12.30	13.75	2,249,183
2020-05-11	12.13	12.00	12.00	12.30	211,407
2020-05-07	12.10	12.13	11.88	12.13	733,557
2020-05-06	12.60	12.60	12.10	12.10	508,750
2020-05-05	12.60	12.60	12.60	12.60	228,526
2020-05-04	11.38	12.60	11.38	12.60	731,118
2020-05-01	11.75	11.75	11.38	11.38	498,860
2020-04-30	12.75	12.75	12.13	12.75	313,670
2020-04-29	12.80	12.75	12.50	12.75	520,890
2020-04-28	12.88	12.88	12.88	12.88	97,437
2020-04-27	12.38	12.88	12.60	12.88	512,760
2020-04-24	11.08	12.38	11.20	12.38	1,051,627
2020-04-23	11.20	11.20	11.08	11.08	232,543
2020-04-22	11.38	11.38	10.88	11.38	1,120,812
2020-04-21	12.63	12.63	11.38	11.38	662,062
2020-04-20	12.63	12.63	12.63	12.63	423,901
2020-04-17	12.25	12.63	12.25	12.63	1,123,861
2020-04-16	11.20	12.40	12.20	12.25	2,411,208
2020-04-15	11.20	11.40	10.90	11.20	321,558
2020-04-14	11.20	11.20	11.20	11.20	652,340
2020-04-09	11.00	11.20	11.00	11.20	329,090
2020-04-08	11.25	10.70	10.70	10.88	5,810,663
2020-04-07	10.25	11.33	10.25	10.25	2,919,448
2020-04-06	8.80	9.70	8.60	8.80	627,303
2020-04-03	8.45	8.45	8.45	8.45	23,121
2020-04-03	8.45	8.80	8.45	8.80	1,014,269
2020-04-02	8.25	8.45	8.45	8.45	1,300,615
2020-04-02	8.25	8.35	8.25	8.25	737,158
2020-04-01	8.20	8.25	8.25	8.25	1,151,688
2020-04-01	8.20	8.36	8.10	8.18	904,188
2020-03-31	7.90	8.00	7.90	7.90	660,996
2020-03-30	7.70	7.80	7.70	7.70	455,582
2020-03-27	7.70	7.70	7.70	7.70	323,533
2020-03-26	7.70	7.70	7.70	7.70	202,090
2020-03-25	7.70	7.73	7.65	7.70	357,074
2020-03-24	8.25	8.25	7.88	8.25	368,422
2020-03-23	7.15	8.88	7.15	7.00	1,457,909
2020-03-20	7.00	7.00	7.00	7.00	81,739
2020-03-19	6.95	6.95	6.95	6.95	73,827
2020-03-18	7.10	7.10	7.10	7.10	106,016
2020-03-17	6.70	7.30	7.30	6.70	346,161
2020-03-16	7.70	7.70	7.05	7.83	402,986
2020-03-13	7.60	7.75	7.60	7.60	330,140
2020-03-12	7.88	7.93	7.75	8.10	872,594
2020-03-11	7.18	8.25	7.18	7.18	1,500,177
2020-03-10	5.95	7.13	5.95	5.95	3,400,662
2020-03-09	5.20	5.80	5.10	5.15	1,110,311
2020-03-06	5.20	5.20	5.15	5.15	197,654
2020-03-05	5.15	5.20	5.15	5.15	3,654,432
2020-03-04	5.20	5.45	5.20	5.20	521,741
2020-03-03	5.20	5.20	5.20	5.20	480,333
2020-03-02	5.20	5.20	5.20	5.20	47,599
2020-02-28	5.35	5.35	5.15	5.40	347,422
2020-02-27	5.40	5.70	5.40	5.40	852,937
2020-02-26	5.45	5.45	5.35	5.45	6,357,843
2020-02-25	5.65	5.93	5.45	5.65	531,342
2020-02-24	6.20	6.20	5.60	6.20	344,758
2020-02-21	6.18	6.35	6.15	6.20	1,284,014
2020-02-20	5.10	6.15	5.10	6.15	865,520
2020-02-19	5.05	5.20	4.95	5.10	1,676,982
2020-02-18	5.70	5.40	4.85	5.05	1,416,598
2020-02-17	6.10	6.10	5.55	5.70	3,763,310
2020-02-14	6.93	6.93	6.05	6.10	2,031,005
2020-02-13	5.55	8.15	5.55	6.93	6,233,795
2020-02-12	4.85	5.60	4.80	5.55	3,178,579
2020-02-11	3.55	5.15	3.45	4.80	8,852,408
2020-02-10	3.92	3.97	3.92	3.97	106,883
2020-02-07	3.75	3.92	3.75	3.92	604,667
2020-02-06	3.75	3.75	3.75	3.75	126,849
2020-02-05	3.75	3.75	3.75	3.75	274,026
2020-02-04	3.75	3.75	3.75	3.75	203,461
2020-02-03	3.80	3.80	3.70	3.75	13,566
2020-01-31	3.75	3.75	3.75	3.75	288,446
2020-01-30	3.85	3.85	3.75	3.75	253,522
2020-01-29	4.00	4.00	3.85	3.85	175,000
2020-01-28	3.85	4.05	3.85	4.00	915,839
2020-01-27	3.85	3.85	3.85	3.85	438,738
2020-01-24	3.85	3.85	3.85	3.85	858,208
2020-01-23	3.76	3.85	3.76	3.85	65,000
2020-01-22	3.80	3.80	3.76	3.76	182,703
2020-01-21	3.65	3.80	3.65	3.80	416,298
2020-01-20	3.65	3.65	3.65	3.65	0
2020-01-17	3.75	3.75	3.65	3.65	266,501
2020-01-16	3.75	3.75	3.75	3.75	42
2020-01-15	3.80	3.80	3.75	3.75	264,967
2020-01-14	4.05	4.05	3.80	3.80	656,580
2020-01-13	3.65	4.15	3.65	4.05	1,761,554
2020-01-10	3.40	3.70	3.40	3.66	1,202,483
2020-01-09	3.40	3.40	3.40	3.40	528,875
2020-01-08	3.30	3.40	3.30	3.40	516,471
2020-01-07	3.30	3.30	3.30	3.30	61,405
2020-01-06	3.25	3.30	3.25	3.30	104,129
2020-01-03	3.10	3.25	3.10	3.25	1,681,347
2020-01-02	3.10	3.10	3.10	3.10	397,028
2019-12-31	3.10	3.10	3.10	3.10	14,455
2019-12-30	3.10	3.10	3.10	3.10	6,200
2019-12-27	3.05	3.10	3.00	3.10	242,883
2019-12-24	3.10	3.10	3.10	3.10	24,800
2019-12-23	3.10	3.10	3.10	3.10	264,946
2019-12-20	3.00	3.10	3.00	3.10	415,372
2019-12-19	3.02	3.10	3.02	3.05	52,441
2019-12-18	3.25	3.25	2.95	3.02	1,097,814
2019-12-17	3.25	3.25	3.25	3.25	179,340
2019-12-16	3.34	3.34	3.25	3.25	118,755
2019-12-13	3.34	3.34	3.34	3.34	495,632
2019-12-12	3.34	3.34	3.34	3.34	142,321
2019-12-11	3.34	3.34	3.34	3.34	252,409
2019-12-10	3.25	3.34	3.25	3.34	996,852
2019-12-09	3.25	3.25	3.25	3.25	325,606
2019-12-06	3.25	3.25	3.25	3.25	0
2019-12-05	3.25	3.25	3.25	3.25	557,028
2019-12-04	3.25	3.25	3.25	3.25	689,143
2019-12-03	3.25	3.25	3.25	3.25	4,438,560
2019-12-02	3.30	3.30	3.25	3.25	829,674
2019-11-29	3.17	3.30	3.17	3.30	372,597
2019-11-28	3.10	3.17	3.10	3.17	1,339,342
2019-11-27	3.05	3.10	3.05	3.10	1,464,323
2019-11-26	3.05	3.05	3.05	3.05	748,484
2019-11-25	3.07	3.07	3.02	3.05	327,636
2019-11-22	3.15	3.15	3.07	3.07	717,782
2019-11-21	3.05	3.15	3.05	3.15	598,781
2019-11-20	3.05	3.12	3.05	3.05	6,326,736
2019-11-19	3.05	3.05	3.05	3.05	103,659
2019-11-18	3.17	3.17	3.05	3.05	177,906
2019-11-15	3.17	3.17	3.17	3.17	189,369
2019-11-14	3.17	3.17	3.17	3.17	705,910
2019-11-13	3.17	3.17	3.17	3.17	65,388
2019-11-12	3.17	3.17	3.17	3.17	12,500
2019-11-11	3.15	3.17	3.15	3.17	75,000
2019-11-08	3.25	3.25	3.15	3.15	1,406,778
2019-11-07	3.25	3.25	3.25	3.25	302,567
2019-11-06	3.25	3.25	3.25	3.25	905,664
2019-11-05	3.33	3.33	3.20	3.25	1,103,859
2019-11-04	3.58	3.58	3.30	3.33	1,063,587
2019-11-01	3.37	3.37	3.25	3.30	3,274,388
2019-10-31	3.30	3.45	3.30	3.37	6,688,205
2019-10-30	3.10	3.30	2.85	3.30	3,499,897
2019-10-29	3.20	3.20	3.10	3.20	1,683,153
2019-10-28	2.45	3.34	2.45	3.20	9,023,209
2019-10-25	2.45	2.45	2.45	2.45	168,724,060
2019-10-24	2.55	2.55	2.45	2.45	179,859
2019-10-23	2.55	2.55	2.55	2.55	235,250
2019-10-22	2.55	2.55	2.55	2.55	542,068
2019-10-21	2.55	2.55	2.55	2.55	281,002
2019-10-18	2.45	2.55	2.45	2.55	442,985
2019-10-17	2.50	2.50	2.40	2.45	1,320,074
2019-10-16	2.50	2.50	2.50	2.50	0
2019-10-15	2.55	2.55	2.50	2.50	201,418
2019-10-14	2.55	2.55	2.55	2.55	60,835
2019-10-11	2.55	2.55	2.55	2.55	177,060
2019-10-10	2.65	2.65	2.55	2.65	198,216
2019-10-09	2.65	2.65	2.65	2.65	57,463
2019-10-08	2.75	2.75	2.50	2.65	1,933,962
2019-10-07	2.85	2.85	2.75	2.75	439,921
2019-10-04	2.85	2.85	2.85	2.85	144,484
2019-10-03	3.10	3.10	2.85	2.85	1,125,099
2019-10-02	2.85	3.10	2.85	3.10	693,071
2019-10-01	2.90	2.90	2.60	2.85	1,145,913
2019-09-30	3.30	3.35	2.90	2.90	1,421,691
2019-09-27	3.50	3.50	3.30	3.30	156,578
2019-09-26	3.65	3.65	3.50	3.50	103,384
2019-09-25	3.65	3.65	3.65	3.65	179,717
2019-09-24	3.80	3.80	3.65	3.65	214,228
2019-09-23	4.00	4.00	3.80	3.80	489,150
2019-09-20	4.00	4.00	3.95	4.00	425,474
2019-09-19	4.00	4.00	4.00	4.00	505,584
2019-09-18	3.90	4.10	3.90	4.00	1,222,398
2019-09-17	3.75	3.95	3.75	3.90	1,113,728
2019-09-16	3.90	3.90	3.60	3.75	2,255,912
2019-09-13	3.80	3.95	3.80	3.90	353,102
2019-09-12	3.90	3.90	3.80	3.80	1,410,449
2019-09-11	3.95	3.95	3.90	3.90	529,262
2019-09-10	3.85	3.95	3.85	3.95	1,276,343
2019-09-09	3.85	3.90	3.85	3.85	388,984
2019-09-06	3.85	3.85	3.85	3.85	1,238,965
2019-09-05	3.90	3.90	3.85	3.85	1,241,492
2019-09-04	3.75	4.60	3.75	3.90	4,065,038
2019-09-03	3.45	3.75	3.40	3.75	790,461
2019-09-02	3.40	3.45	3.30	3.45	1,753,525
2019-08-30	3.50	3.50	3.40	3.50	1,024,917
2019-08-29	3.55	3.55	3.40	3.55	1,967,567
2019-08-28	3.45	3.55	3.30	3.55	2,570,647
2019-08-27	3.25	3.58	3.15	3.45	2,163,577
2019-08-23	3.00	3.56	3.00	3.00	3,548,126
2019-08-22	2.60	3.20	2.60	3.00	3,090,823
2019-08-21	2.62	2.65	2.58	2.60	775,011
2019-08-20	2.62	2.62	2.57	2.62	1,792,451
2019-08-19	2.65	2.67	2.55	2.62	640,200
2019-08-16	2.55	2.65	2.55	2.65	404,734
2019-08-15	2.40	2.55	2.20	2.55	3,326,092
2019-08-14	2.40	2.40	2.30	2.40	1,207,418
2019-08-13	2.70	2.90	2.30	2.40	5,858,478
2019-08-12	2.50	2.50	2.25	2.50	2,575,415
2019-08-09	2.50	2.65	2.50	2.50	3,624,189
2019-08-08	2.70	2.70	2.50	2.50	2,028,341
2019-08-07	2.50	2.66	2.66	2.70	5,822,222
2019-08-06	2.60	2.60	2.35	2.50	2,204,409
2019-08-05	2.85	2.85	2.45	2.60	2,984,760
2019-08-02	2.90	2.90	2.80	2.85	1,806,587
2019-08-01	3.10	3.10	2.80	2.90	3,414,122
2019-07-31	2.80	2.90	2.80	2.85	2,204,242
2019-07-30	2.90	2.90	2.80	2.80	954,666
2019-07-29	3.05	3.05	2.90	2.90	1,419,459
2019-07-26	2.85	3.40	2.85	3.05	6,685,681
2019-07-25	2.80	2.90	2.65	2.90	2,155,617
2019-07-24	2.70	2.80	2.65	2.80	1,596,605
2019-07-23	2.75	3.15	2.65	2.70	3,352,318
2019-07-22	3.10	3.10	2.75	2.75	5,465,127
2019-07-19	3.10	3.20	3.10	3.10	1,274,370
2019-07-18	3.20	3.20	2.95	3.10	7,700,146
2019-07-17	3.30	3.35	3.15	3.20	6,648,618
2019-07-16	3.60	3.50	3.30	3.30	14,040,222
2019-07-15	2.85	3.65	3.55	3.60	19,269,771
2019-07-12	2.55	3.05	2.55	2.85	6,207,908
2019-07-11	2.65	2.50	2.50	2.55	3,423,738
2019-07-10	2.90	2.90	2.65	2.65	5,074,307
2019-07-09	2.90	3.10	2.75	2.90	7,300,832
2019-07-08	2.55	3.05	2.25	2.90	13,089,724
2019-07-05	2.75	2.75	2.45	2.55	5,213,273
2019-07-04	2.75	2.90	2.90	2.75	6,473,728
2019-07-03	2.75	2.80	2.50	2.80	13,102,873
2019-07-02	2.60	3.05	2.45	2.75	21,687,823
2019-07-01	3.25	3.60	2.75	2.75	34,164,911
2019-06-28	2.60	3.85	3.15	3.25	57,782,818
2019-06-27	1.80	2.85	1.80	1.75	66,847,975
2019-06-26	1.50	1.95	1.50	1.75	30,739,377
2019-06-25	1.55	1.63	1.50	1.50	13,409,641
2019-06-24	1.75	1.80	1.43	1.55	11,909,829
2019-06-21	1.60	1.75	1.60	1.60	8,029,817
2019-06-20	1.60	1.60	1.60	1.60	248,910
2019-06-19	1.65	1.65	1.60	1.60	64,000
2019-06-18	1.70	1.70	1.65	1.65	0
2019-06-17	1.80	1.80	1.70	1.70	168,761
2019-06-14	1.80	1.80	1.80	1.80	10,000
2019-06-13	1.80	1.80	1.80	1.80	0
2019-06-12	1.85	1.85	1.80	1.80	110,000
2019-06-11	1.85	1.85	1.85	1.85	0
2019-06-10	1.95	1.95	1.85	1.85	70,278
2019-06-07	1.95	1.95	1.95	1.95	50,000
2019-06-06	1.95	1.95	1.95	1.95	50,825
2019-06-05	1.98	1.98	1.95	1.95	431,197
2019-06-04	1.98	1.98	1.98	1.98	0
2019-06-03	2.03	2.03	1.98	1.98	53,923
2019-05-31	2.03	2.03	2.03	2.03	24,334
2019-05-30	2.05	2.05	2.03	2.03	0
2019-05-29	2.05	2.05	2.05	2.05	10,000
2019-05-28	2.05	2.05	2.05	2.05	100,000
2019-05-24	2.05	2.05	2.05	2.05	0
2019-05-23	2.05	2.05	2.00	2.05	9,442
2019-05-22	2.05	2.05	2.05	2.05	50,000
2019-05-21	2.08	2.08	2.05	2.05	14,000
2019-05-20	2.08	2.08	2.08	2.08	6,248
2019-05-17	2.08	2.08	2.08	2.08	0
2019-05-16	2.08	2.08	2.08	2.08	0
2019-05-15	2.10	2.10	2.08	2.08	0
2019-05-14	2.10	2.10	2.10	2.10	10,000
2019-05-13	2.10	2.10	2.10	2.10	0
2019-05-10	2.10	2.10	2.10	2.10	1,003,470
2019-05-09	2.10	2.10	2.10	2.10	42,928
2019-05-08	2.25	2.25	2.10	2.10	452,877
2019-05-07	2.45	2.45	2.25	2.25	250,000
2019-05-03	2.93	2.93	2.35	2.45	425,080
2019-05-02	3.10	3.10	2.93	2.93	351,371
2019-05-01	3.10	3.10	3.10	3.10	3,043
2019-04-30	3.10	3.10	3.10	3.10	12,819
2019-04-29	3.10	3.10	3.10	3.10	9,191
2019-04-26	3.10	3.10	3.10	3.10	291,264
2019-04-25	3.10	3.10	3.10	3.10	6,375
2019-04-24	3.10	3.10	3.10	3.10	9,676
2019-04-23	3.10	3.10	3.10	3.10	1,227

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	0%
Sareum (SAR)	26.75	0%
Surgical Innovations (SUN)	0.50	0%
Byotrol (BYOT)	0.125	0%
Tungsten West (TUN)	5.25	0%

Share	Price	Change
Falcon Oil (FOG)	6.625	0%
Energy Pathways (EPP)	1.82	0%
Ceps (CEPS)	17.50	0%
Molecular Enrgy (MEN)	11.50	0%
Jangada Mines (JAN)	1.35	0%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	0
Baron Oil (BOIL)	0.066	0
Mosman Oil Gas (MSMN)	0.0175	0
Banco Santander (BNC)	385.50	0
Premier African Minerals (PREM)	0.1875	0