FUL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-07-11	14.05	14.05	14.05	14.05	0
2023-07-10	14.10	14.10	14.05	14.05	476,475
2023-07-07	14.10	14.10	14.10	14.10	9,181
2023-07-06	14.05	14.05	14.05	14.05	4,612
2023-07-05	14.05	14.05	14.05	14.05	166,487
2023-07-04	14.05	14.05	14.05	14.05	767,802
2023-07-03	14.05	14.05	14.05	14.05	115,197
2023-06-30	14.00	14.05	14.00	14.05	229,516
2023-06-29	14.00	14.00	14.00	14.00	4,117
2023-06-28	14.00	14.00	14.00	14.00	188,581
2023-06-27	14.00	14.00	14.00	14.00	363
2023-06-26	14.00	14.00	14.00	14.00	2,689
2023-06-23	14.00	14.00	14.00	14.00	9,650
2023-06-22	13.90	14.00	13.90	14.00	5,909
2023-06-21	14.00	14.00	14.00	14.00	161,024
2023-06-20	14.00	14.00	14.00	14.00	15,542
2023-06-19	14.00	14.00	14.00	14.00	3,092
2023-06-16	14.00	14.00	14.00	14.00	191,874
2023-06-15	14.00	14.00	14.00	14.00	26,500
2023-06-14	13.90	14.00	13.90	14.00	617,915
2023-06-13	14.00	14.00	14.00	14.00	114,039
2023-06-12	14.00	14.00	14.00	14.00	67,247
2023-06-09	13.90	14.00	13.90	14.00	27,810
2023-06-08	14.00	14.00	14.00	14.00	100,406
2023-06-07	14.00	14.00	14.00	14.00	17,080
2023-06-06	14.00	14.00	14.00	14.00	167,924
2023-06-05	14.00	14.00	14.00	14.00	251,486
2023-06-02	14.00	14.00	14.00	14.00	53,355
2023-06-01	14.00	14.00	14.00	14.00	4,828,322
2023-05-31	14.00	14.00	14.00	14.00	34,117
2023-05-30	14.00	14.00	14.00	14.00	211,257
2023-05-29	14.00	14.00	14.00	14.00	0
2023-05-26	14.00	14.00	14.00	14.00	411,255
2023-05-25	14.00	14.00	14.00	14.00	389,414
2023-05-24	14.00	14.00	13.90	14.00	319,395
2023-05-23	14.00	14.00	13.90	14.00	1,172,949
2023-05-22	14.00	14.00	14.00	14.00	734,391
2023-05-19	14.00	14.05	14.00	14.05	949,824
2023-05-18	14.00	14.05	14.00	14.05	453,176
2023-05-17	14.00	14.05	14.00	14.05	1,579,228
2023-05-16	14.00	14.05	14.00	14.05	822,743
2023-05-15	14.00	14.05	14.00	14.05	1,656,719
2023-05-12	14.00	14.05	14.00	14.05	389,913
2023-05-11	14.00	14.05	13.90	14.05	81,651
2023-05-10	14.00	14.05	14.00	14.05	420,121
2023-05-09	14.00	14.00	14.00	14.00	735,605
2023-05-08	14.00	14.00	14.00	14.00	0
2023-05-05	14.00	14.00	14.00	14.00	1,094,343
2023-05-04	14.00	14.00	14.00	14.00	942,509
2023-05-03	14.00	14.00	14.00	14.00	167,767
2023-05-02	14.00	14.00	14.00	14.00	1,551,978
2023-05-01	14.00	14.00	14.00	14.00	0
2023-04-28	14.00	14.00	14.00	14.00	40,008,593
2023-04-27	14.00	14.00	14.00	14.00	4,887,545
2023-04-26	14.00	14.00	14.00	14.00	162,601
2023-04-25	13.95	13.95	13.95	13.95	164
2023-04-24	13.95	13.95	13.95	13.95	520,349
2023-04-21	14.00	13.95	13.90	13.95	319,411
2023-04-20	13.95	13.95	13.95	13.95	427,833
2023-04-19	14.00	14.00	13.95	13.95	186,403
2023-04-18	13.95	13.95	13.90	13.95	5,566,108
2023-04-17	14.00	13.90	13.90	13.90	9,553,110
2023-04-14	14.00	14.00	13.95	13.95	2,724,651
2023-04-13	13.95	13.95	13.90	13.95	526,371
2023-04-12	14.00	14.00	13.95	13.95	1,752,304
2023-04-11	13.95	13.95	13.90	13.95	5,349,647
2023-04-10	13.95	13.95	13.95	13.95	0
2023-04-07	13.95	13.95	13.95	13.95	0
2023-04-06	14.00	13.95	13.90	13.95	1,922,869
2023-04-05	13.50	14.10	13.90	13.90	14,525,999
2023-04-04	10.50	10.50	10.50	10.50	308,722
2023-04-03	10.25	11.00	10.50	10.50	1,719,105
2023-03-31	10.10	10.25	10.10	10.25	368,902
2023-03-30	10.10	10.10	10.10	10.10	1,028,171
2023-03-29	10.75	10.75	10.10	10.10	199,011
2023-03-28	10.75	10.75	10.75	10.75	787,843
2023-03-27	10.75	10.75	10.75	10.75	685,678
2023-03-24	10.75	10.75	10.75	10.75	54,626
2023-03-23	10.75	10.75	10.75	10.75	840,859
2023-03-22	10.75	10.80	10.75	10.75	158,459
2023-03-21	11.00	11.00	10.75	10.75	161,724
2023-03-20	11.00	11.00	11.00	11.00	68,609
2023-03-17	11.00	11.00	11.00	11.00	731,535
2023-03-16	11.25	11.25	11.00	11.00	297,052
2023-03-15	11.25	11.25	11.25	11.25	754,323
2023-03-14	11.50	11.50	11.13	11.25	105,525
2023-03-13	11.25	11.90	11.25	11.80	189,535
2023-03-10	10.50	11.20	11.00	11.05	2,411,732
2023-03-09	10.50	11.05	10.50	11.05	3,260,404
2023-03-08	10.50	10.50	10.50	10.50	3,750,395
2023-03-07	10.25	10.50	10.25	10.50	105,000
2023-03-06	10.25	10.25	10.25	10.25	24,620
2023-03-03	10.25	10.25	10.25	10.25	430,092
2023-03-02	9.75	10.25	9.75	10.25	172,784
2023-03-01	9.75	9.75	9.75	9.75	216,791
2023-02-28	9.75	9.75	9.75	9.75	759,204
2023-02-27	9.75	9.75	9.75	9.75	933,468
2023-02-24	9.75	9.50	9.50	9.50	614,935
2023-02-23	9.75	9.75	9.75	9.75	24,340
2023-02-22	9.75	9.80	9.80	9.80	153,900
2023-02-21	9.75	9.75	9.75	9.75	4,010
2023-02-20	9.75	9.75	9.75	9.75	413,500
2023-02-17	9.75	9.75	9.75	9.75	447,407
2023-02-16	9.75	9.75	9.48	9.75	434,186
2023-02-15	9.75	9.75	9.50	9.75	349,173
2023-02-14	9.75	9.75	9.75	9.75	328,294
2023-02-13	9.75	10.00	9.75	9.75	45,070
2023-02-10	9.60	9.75	9.60	9.75	656,996
2023-02-09	10.25	10.25	9.60	9.60	1,041,357
2023-02-08	10.25	10.25	10.10	10.25	107,104
2023-02-07	10.30	10.30	10.25	10.25	991,261
2023-02-06	10.25	10.30	10.25	10.25	148,699
2023-02-03	10.25	10.25	10.25	10.25	186,790
2023-02-02	10.25	10.25	10.00	10.25	867,432
2023-02-01	10.25	10.25	10.25	10.25	17,885
2023-01-31	10.25	10.25	10.25	10.25	21,107
2023-01-30	10.25	10.25	10.25	10.25	91,429
2023-01-27	10.25	10.25	10.25	10.25	608,615
2023-01-26	10.25	10.25	10.25	10.25	152,445
2023-01-25	10.25	10.25	10.25	10.25	102,873
2023-01-24	10.25	10.25	10.25	10.25	61,317
2023-01-23	10.25	10.25	10.25	10.25	406,220
2023-01-20	10.25	10.25	10.25	10.25	52,249
2023-01-19	10.50	10.50	10.25	10.25	194,719
2023-01-18	10.50	10.50	10.50	10.50	2,276,517
2023-01-17	10.50	10.50	10.25	10.50	255,938
2023-01-16	10.25	10.25	10.25	10.25	275,389
2023-01-13	10.25	10.25	10.25	10.25	13,267
2023-01-12	10.25	10.25	10.25	10.25	373,790
2023-01-11	10.25	10.25	10.25	10.25	321,896
2023-01-10	10.25	10.25	10.25	10.25	373,478
2023-01-09	10.25	10.25	10.25	10.25	2,578,069
2023-01-06	10.00	10.25	10.00	10.25	3,521,200
2023-01-05	10.25	10.25	10.25	10.25	116,842
2023-01-04	10.25	10.25	10.25	10.25	188,484
2023-01-03	10.30	10.30	10.20	10.25	162,681
2023-01-02	10.25	10.25	10.25	10.25	0
2022-12-30	10.25	10.25	10.25	10.25	0
2022-12-29	10.25	10.25	10.25	10.25	35
2022-12-28	10.25	10.30	10.25	10.25	158,740
2022-12-27	10.25	10.25	10.25	10.25	0
2022-12-26	10.25	10.25	10.25	10.25	0
2022-12-23	10.25	10.25	10.25	10.25	1,145,020
2022-12-22	10.25	10.30	10.25	10.25	419,498
2022-12-21	10.25	10.25	10.25	10.25	77,620
2022-12-20	10.25	10.25	10.25	10.25	249,029
2022-12-19	10.00	10.50	10.25	10.25	166,118
2022-12-16	10.75	10.25	9.25	10.25	1,528,864
2022-12-15	11.25	11.25	11.25	11.25	57,500
2022-12-14	11.25	11.25	11.25	11.25	541,404
2022-12-13	11.25	11.25	11.25	11.25	98,680
2022-12-12	11.25	11.25	11.25	11.25	27,968
2022-12-09	11.25	11.25	11.25	11.25	48,087
2022-12-08	11.25	11.25	11.25	11.25	33,310
2022-12-07	12.25	11.25	11.00	11.25	475,271
2022-12-06	12.25	12.25	12.25	12.25	3,096
2022-12-05	12.75	12.75	12.25	12.25	1,622,733
2022-12-02	13.00	13.00	12.75	12.75	366,920
2022-12-01	13.00	13.00	13.00	13.00	9,414,865
2022-11-30	13.25	13.25	13.00	13.00	1,357,117
2022-11-29	12.50	13.25	12.50	13.25	738,546
2022-11-28	12.50	12.50	12.50	12.50	47,045
2022-11-25	12.50	12.50	12.50	12.50	703,929
2022-11-24	12.00	12.50	11.75	12.50	303,258
2022-11-23	11.00	12.00	11.00	12.00	510,751
2022-11-22	11.25	11.25	11.00	11.00	156,670
2022-11-21	11.25	11.25	11.25	11.25	294,940
2022-11-18	11.25	11.25	11.25	11.25	248,890
2022-11-17	11.00	11.25	11.00	11.25	332,857
2022-11-16	11.00	11.00	11.00	11.00	70,364
2022-11-15	10.75	11.00	10.50	10.50	94,852
2022-11-14	10.75	10.75	10.75	10.75	376
2022-11-11	10.75	10.75	10.50	10.75	851,591
2022-11-10	10.75	10.75	10.50	10.75	45
2022-11-09	10.75	10.75	10.50	10.75	467,903
2022-11-08	10.75	10.75	10.75	10.75	175
2022-11-07	11.00	11.00	10.75	10.75	9,158
2022-11-04	10.75	10.75	10.75	10.75	446,107
2022-11-03	11.00	11.00	10.75	10.75	74,772
2022-11-02	10.00	10.75	10.00	10.75	352,549
2022-11-01	9.88	10.00	9.88	10.00	5,084,347
2022-10-31	9.88	9.88	9.88	9.88	101,332
2022-10-28	9.66	9.88	9.66	9.88	7,000
2022-10-27	9.88	9.88	9.88	9.88	2,874
2022-10-26	9.88	9.88	9.88	9.88	1,000
2022-10-25	9.88	9.88	9.88	9.88	30,526
2022-10-24	9.88	9.88	9.88	9.88	65
2022-10-21	9.88	9.88	9.88	9.88	174,025
2022-10-20	9.88	9.88	9.88	9.88	44,343
2022-10-19	9.88	9.88	9.62	9.62	2,532,721
2022-10-18	9.88	9.88	9.88	9.88	1,695
2022-10-17	9.88	9.88	9.88	9.88	0
2022-10-14	9.88	9.88	9.88	9.88	25,421
2022-10-13	9.88	9.88	9.88	9.88	62,966
2022-10-12	9.88	9.88	9.88	9.88	310,078
2022-10-11	10.00	10.00	9.88	9.88	119,908
2022-10-10	9.75	10.00	9.75	10.00	9,845
2022-10-07	9.50	9.75	9.50	9.75	45,290
2022-10-06	9.50	9.50	9.50	9.50	15,520
2022-10-05	9.50	9.50	9.50	9.50	85,358
2022-10-04	9.25	9.50	9.25	9.50	176,147
2022-10-03	9.25	9.20	9.00	9.20	733,196
2022-09-30	9.25	9.25	9.00	9.25	172,616
2022-09-29	10.00	10.00	9.40	9.40	299,266
2022-09-28	10.25	10.25	9.75	9.75	1,138,791
2022-09-27	10.25	10.25	10.25	10.25	149
2022-09-26	10.25	10.25	10.25	10.25	1,460,077
2022-09-23	10.25	10.25	10.00	10.25	12,863
2022-09-22	10.25	10.25	10.25	10.25	1,461,141
2022-09-21	10.30	10.30	10.30	10.25	37,402
2022-09-20	10.25	10.25	10.25	10.25	502,148
2022-09-19	10.30	10.30	10.30	10.30	0
2022-09-16	10.20	10.30	10.20	10.30	119,679
2022-09-15	10.75	10.80	10.25	10.25	257,356
2022-09-14	11.00	11.00	10.75	10.75	599,620
2022-09-13	11.00	11.00	11.00	11.00	119,117
2022-09-12	11.00	11.20	11.20	11.20	2,543,541
2022-09-09	11.00	11.00	11.00	11.00	198,027
2022-09-08	11.00	11.00	11.00	11.00	100,153
2022-09-07	11.00	11.00	10.50	11.00	396,363
2022-09-06	11.00	11.00	10.50	11.00	251,033
2022-09-05	11.25	11.25	11.00	11.00	973,305
2022-09-02	11.25	11.25	11.00	11.25	467,767
2022-09-01	11.25	11.25	11.25	11.25	704,592
2022-08-31	11.25	11.20	11.00	11.20	185,113
2022-08-30	11.75	11.75	11.25	11.25	354,109
2022-08-29	11.75	11.75	11.75	11.75	0
2022-08-26	12.00	12.00	11.75	11.75	97,533
2022-08-25	11.75	12.00	11.75	12.00	66,475
2022-08-24	11.75	11.75	11.75	11.75	7,090
2022-08-23	12.50	12.00	11.75	12.00	446,370
2022-08-22	12.50	12.00	12.00	12.00	398,676
2022-08-19	12.40	12.50	12.00	12.50	291,163
2022-08-18	12.25	12.30	12.30	12.30	109,736
2022-08-17	12.25	12.25	12.25	12.25	78,153
2022-08-16	12.00	12.00	12.00	12.25	149,570
2022-08-15	12.50	12.50	12.00	12.25	178,271
2022-08-12	12.25	12.25	12.00	12.25	590
2022-08-11	12.25	12.25	12.25	12.25	9,255
2022-08-10	12.25	12.25	12.25	12.25	314,735
2022-08-09	12.25	12.25	12.00	12.25	284,064
2022-08-08	12.25	12.30	12.30	12.30	133,111
2022-08-05	12.25	12.25	12.25	12.25	945,267
2022-08-04	12.30	12.30	12.25	12.25	49,089
2022-08-03	12.10	12.25	12.10	12.25	179,172
2022-08-02	12.75	12.75	12.10	12.10	202,858
2022-08-01	13.00	12.80	12.80	12.75	646,338
2022-07-29	12.75	12.75	12.75	12.75	77,733
2022-07-28	12.75	12.75	12.75	12.75	210,825
2022-07-27	12.75	12.75	12.75	12.75	316,191
2022-07-26	12.50	12.70	12.70	12.70	1,667,568
2022-07-25	12.50	12.50	12.50	12.50	231,920
2022-07-22	12.50	12.50	12.50	12.50	79,143
2022-07-21	12.00	12.50	12.00	12.50	493,563
2022-07-20	11.50	11.50	11.50	11.50	33,959
2022-07-19	11.50	11.50	11.25	11.50	513,166
2022-07-18	11.50	11.40	11.40	11.50	851,810
2022-07-15	11.50	11.40	11.40	11.40	28,908
2022-07-14	11.50	11.40	11.40	11.50	127,682
2022-07-13	11.50	11.50	11.00	11.50	86,860
2022-07-12	11.50	11.50	11.50	11.50	904,209
2022-07-11	11.50	11.50	11.50	11.50	514,156
2022-07-08	11.50	11.60	11.60	11.50	74,420
2022-07-07	11.50	11.50	11.50	11.50	20,800
2022-07-06	11.50	11.50	11.50	11.50	64,194
2022-07-05	11.50	11.50	11.50	11.50	66,998
2022-07-04	11.00	11.50	11.00	11.50	217,141
2022-07-01	11.50	11.25	11.00	11.00	875,810
2022-06-30	12.25	12.25	11.25	11.25	445,919
2022-06-29	12.50	12.00	12.00	12.00	2,438,507
2022-06-28	12.50	12.50	12.15	12.50	624,599
2022-06-27	12.75	12.75	12.75	12.75	73,252
2022-06-24	12.75	12.75	12.75	12.75	1,657
2022-06-23	12.75	12.75	12.75	12.75	151,564
2022-06-22	12.50	12.75	12.50	12.75	44,545
2022-06-21	12.75	12.50	12.50	12.75	225,780
2022-06-20	12.75	12.75	12.75	12.75	652,950
2022-06-17	12.75	12.75	12.75	12.75	571,892
2022-06-16	12.60	13.00	12.50	12.50	1,632,610
2022-06-15	13.25	13.25	13.00	13.00	356,316
2022-06-14	14.00	14.00	13.25	13.25	593,600
2022-06-13	14.25	14.25	13.75	13.75	671,246
2022-06-10	14.50	14.50	14.50	14.25	282,770
2022-06-09	14.50	14.50	14.25	14.25	211,645
2022-06-08	14.00	15.25	14.00	14.50	799,882
2022-06-07	14.25	14.25	14.25	14.25	1,479,606
2022-06-06	13.75	14.25	13.75	14.25	287,730
2022-06-03	13.75	13.75	13.75	13.75	0
2022-06-02	13.75	13.75	13.75	13.75	0
2022-06-01	13.50	13.75	13.00	13.75	263,009
2022-05-31	13.50	13.50	13.50	13.50	341,433
2022-05-30	12.25	13.50	12.25	13.50	485,016
2022-05-27	12.25	12.25	12.25	12.25	258,483
2022-05-26	12.25	12.15	12.15	12.15	72,938
2022-05-25	12.50	12.50	12.25	12.25	106,742
2022-05-24	12.75	12.50	12.50	12.50	366,660
2022-05-23	13.25	13.25	12.75	12.75	372,191
2022-05-20	14.00	14.00	13.25	13.25	242,258
2022-05-19	14.50	14.50	13.75	14.00	144,856
2022-05-18	14.50	14.50	14.50	14.50	7,241
2022-05-17	14.50	14.50	14.50	14.50	107,124
2022-05-16	14.50	14.50	14.50	14.50	82,077
2022-05-13	14.25	14.50	14.25	14.50	29,001
2022-05-12	14.75	14.75	14.25	14.25	45,947
2022-05-11	14.75	14.75	14.75	14.75	238,487
2022-05-10	15.10	14.70	14.70	14.75	685,769
2022-05-09	15.38	15.38	15.20	15.20	150,033
2022-05-06	15.38	15.38	15.38	15.38	250,017
2022-05-05	15.38	15.38	15.38	15.38	305,774
2022-05-04	16.00	16.00	15.38	15.38	166,576
2022-05-03	16.00	16.00	16.00	16.00	671,064
2022-05-02	16.00	16.00	16.00	16.00	0
2022-04-29	16.00	16.00	16.00	16.00	127,267
2022-04-28	16.00	16.00	16.00	16.00	534,474
2022-04-27	16.50	16.50	16.00	16.00	80,788
2022-04-26	16.25	16.50	16.25	16.50	60,676
2022-04-25	16.50	16.50	16.25	16.25	64,666
2022-04-22	16.50	16.50	16.50	16.50	114,678
2022-04-21	17.00	17.00	17.00	17.00	662,404
2022-04-20	17.00	16.55	16.55	17.00	227,106
2022-04-19	17.50	17.50	17.00	17.00	686,977
2022-04-18	17.50	17.50	17.50	17.50	0
2022-04-15	17.50	17.50	17.50	17.50	0
2022-04-14	17.50	17.50	17.50	17.50	118,950
2022-04-13	17.50	17.50	17.50	17.50	146,389
2022-04-12	17.50	17.50	17.50	17.50	571,685
2022-04-11	17.25	17.75	17.25	17.50	342,023
2022-04-08	16.50	17.50	16.50	17.25	361,026
2022-04-07	15.50	16.50	15.50	16.50	1,890,570
2022-04-06	16.50	15.50	15.25	15.50	416,258
2022-04-05	16.50	16.50	16.50	16.50	2,756,569
2022-04-04	16.00	16.40	16.40	16.50	939,316
2022-04-01	15.50	15.50	15.50	15.50	1,004,288
2022-03-31	15.50	15.50	15.50	15.50	377,675
2022-03-30	15.50	15.50	15.50	15.50	9,854
2022-03-29	15.50	15.50	15.50	15.50	29,186
2022-03-28	15.50	15.50	15.50	15.50	353,606
2022-03-25	15.50	15.50	15.50	15.50	118,592
2022-03-24	15.50	15.50	15.50	15.50	50,000
2022-03-23	15.50	15.50	15.50	15.50	344,716
2022-03-22	15.50	15.50	15.50	15.50	302,455
2022-03-21	15.50	15.50	15.00	15.50	110,278
2022-03-18	15.00	15.50	15.00	15.50	165,750
2022-03-17	15.00	15.00	15.00	15.00	111,618
2022-03-16	14.50	15.50	14.50	15.00	194,450
2022-03-15	14.50	14.50	14.40	14.40	256,833
2022-03-14	14.70	14.70	14.50	14.50	252,084
2022-03-11	14.50	14.50	14.50	14.50	477,450
2022-03-10	14.50	14.50	14.50	14.50	265
2022-03-09	14.50	14.50	14.50	14.50	154,560
2022-03-08	14.75	14.40	14.40	14.50	522,399
2022-03-07	16.00	16.00	14.75	14.75	248,837
2022-03-04	16.00	16.00	15.70	16.00	72,552
2022-03-03	16.00	16.00	16.00	16.00	47,184
2022-03-02	16.00	16.00	16.00	16.00	206,569
2022-03-01	16.00	16.00	16.00	16.00	214,681
2022-02-28	16.00	16.00	16.00	16.00	10,065
2022-02-25	16.00	16.00	16.00	16.00	178,471
2022-02-24	16.00	16.00	16.00	16.00	343,431
2022-02-23	16.50	16.50	16.50	16.50	115,589
2022-02-22	16.50	16.50	16.50	16.50	117,553
2022-02-21	17.00	17.00	16.50	16.50	128,122
2022-02-18	17.00	17.00	17.00	17.00	271,079
2022-02-17	17.00	17.00	17.00	17.00	717,210
2022-02-16	16.75	17.00	16.75	17.00	374,073
2022-02-15	17.00	17.00	16.75	16.75	20,704
2022-02-14	17.00	17.00	17.00	17.00	198,453
2022-02-11	17.00	17.00	17.00	17.00	267,890
2022-02-10	17.00	17.00	17.00	17.00	25,236
2022-02-09	17.00	17.00	17.00	17.00	360,622
2022-02-08	17.00	17.10	17.10	17.00	336,804
2022-02-07	17.00	17.00	17.00	17.00	727
2022-02-04	17.00	17.00	17.00	17.00	134,481
2022-02-03	17.00	17.00	17.00	17.00	2,000
2022-02-02	17.00	17.00	17.00	17.00	109,470
2022-02-01	17.00	17.00	17.00	17.00	120,000
2022-01-31	17.25	17.25	17.00	17.00	123,290
2022-01-28	17.25	17.00	17.00	17.00	316,512
2022-01-27	17.25	17.25	17.25	17.25	175,899
2022-01-26	17.25	17.25	17.25	17.25	224,009
2022-01-25	17.25	17.25	17.25	17.25	192,428
2022-01-24	17.75	17.50	17.10	17.25	255,930
2022-01-21	17.50	17.60	17.60	17.60	209,141
2022-01-20	18.25	18.25	17.75	17.75	1,249,982
2022-01-19	16.75	18.25	16.75	18.25	847,400
2022-01-18	17.50	16.50	16.50	16.50	366,831
2022-01-17	17.50	17.50	17.50	17.50	256,309
2022-01-14	17.50	18.00	18.00	17.50	81,732
2022-01-13	17.75	18.00	17.50	17.50	220,284
2022-01-12	17.75	17.75	17.75	17.75	318,052
2022-01-11	17.75	17.50	17.50	17.75	4,027,554
2022-01-10	18.50	18.50	17.75	17.75	274,234
2022-01-07	18.50	18.50	18.50	18.50	151,655
2022-01-06	18.50	18.50	18.50	18.50	246,983
2022-01-05	18.50	18.50	18.50	18.50	316,746
2022-01-04	18.50	18.50	18.50	18.50	479,404
2022-01-03	18.50	18.50	18.50	18.50	0
2021-12-31	18.50	18.50	18.50	18.50	165,120
2021-12-30	18.00	18.50	18.00	18.50	520,808
2021-12-29	17.00	18.00	17.00	18.00	531,141
2021-12-28	17.00	17.00	17.00	17.00	0
2021-12-27	17.00	17.00	17.00	17.00	0
2021-12-24	17.00	17.00	17.00	17.00	74,597
2021-12-23	16.50	17.75	16.50	17.25	492,187
2021-12-22	15.25	16.50	15.20	16.50	265,766
2021-12-21	15.25	15.25	15.25	15.25	122,905
2021-12-20	15.25	15.25	15.25	15.25	177,597
2021-12-17	15.25	15.25	15.25	15.25	10,000
2021-12-16	15.75	15.50	15.25	15.25	359,083
2021-12-15	16.50	16.50	15.75	15.75	21,148
2021-12-14	16.50	16.50	16.50	16.50	17,948
2021-12-13	16.50	16.00	16.00	16.50	194,687
2021-12-10	16.00	16.50	16.00	16.50	110,251
2021-12-09	16.75	16.75	16.50	16.50	80,840
2021-12-08	17.00	16.90	16.75	16.75	180,940
2021-12-07	17.20	17.20	17.20	16.75	266,421
2021-12-06	17.50	18.25	16.75	16.75	732,508
2021-12-03	16.75	16.75	16.75	16.75	118,431
2021-12-02	16.25	16.75	16.25	16.75	452,139
2021-12-01	15.00	16.25	15.00	16.25	186,430
2021-11-30	15.50	15.10	15.10	15.10	110,261
2021-11-29	14.85	15.75	15.50	15.50	377,153
2021-11-26	15.25	14.80	14.80	14.80	506,051
2021-11-25	15.50	15.50	15.50	15.50	216,534
2021-11-24	15.50	15.10	15.10	15.50	272,271
2021-11-23	16.00	16.00	15.25	15.50	335,869
2021-11-22	16.75	16.75	16.00	16.00	190,924
2021-11-19	17.25	17.25	16.75	16.75	580,313
2021-11-18	17.25	17.25	17.25	17.25	189,145
2021-11-17	17.00	17.25	17.00	17.25	68,288
2021-11-16	17.25	17.50	17.50	17.00	235,894
2021-11-15	17.50	17.50	17.50	17.25	106,516
2021-11-12	17.50	17.50	17.50	17.50	92,787
2021-11-11	17.50	17.50	17.20	17.20	74,547
2021-11-10	17.50	17.50	17.50	17.50	124,538
2021-11-09	17.50	17.50	17.50	17.50	45,892
2021-11-08	17.50	17.50	17.50	17.50	122,286
2021-11-05	17.75	17.75	17.50	17.50	145,111
2021-11-04	17.00	18.25	17.00	17.75	913,677
2021-11-03	16.10	16.75	16.10	16.75	519,453
2021-11-02	16.00	16.10	16.00	16.10	271,144
2021-11-01	16.00	16.00	16.00	16.00	96,017
2021-10-29	16.25	16.25	16.00	16.00	191,202
2021-10-28	16.25	16.25	16.25	16.25	60,138
2021-10-27	16.00	16.25	15.60	16.25	106,065
2021-10-26	16.00	16.00	15.75	16.00	411,626
2021-10-25	16.00	16.00	16.00	16.00	114,306
2021-10-22	16.25	16.25	15.75	16.00	268,702
2021-10-21	16.25	16.25	16.25	16.25	205,928
2021-10-20	16.75	16.00	16.00	16.25	282,884
2021-10-19	16.75	16.75	16.75	16.75	224,537
2021-10-18	16.50	17.00	16.25	16.75	502,381
2021-10-15	17.30	17.30	16.50	16.50	346,714
2021-10-14	17.00	17.00	17.00	16.75	39,517
2021-10-13	17.25	16.70	16.70	17.00	104,151
2021-10-12	17.75	17.25	17.00	17.25	294,182
2021-10-11	17.75	17.75	17.75	17.75	76,215
2021-10-08	17.75	17.75	17.75	17.75	266,611
2021-10-07	17.75	18.00	18.00	17.75	116,517
2021-10-06	17.75	17.75	17.50	17.75	543,269
2021-10-05	17.75	17.75	17.75	17.75	32,335
2021-10-04	17.75	18.00	18.00	18.00	278,062
2021-10-01	18.25	18.30	17.75	18.30	75,593
2021-09-30	18.25	18.25	18.25	18.25	236,078
2021-09-29	18.80	18.90	18.00	18.25	589,928
2021-09-28	18.25	18.25	18.00	18.25	282,173
2021-09-27	18.40	18.75	17.85	18.25	760,714
2021-09-24	19.10	19.10	18.85	18.85	43,171,086
2021-09-23	18.85	19.10	18.85	19.10	148,607
2021-09-22	19.85	18.90	18.90	18.90	443,626
2021-09-21	19.85	19.90	19.90	19.85	349,769
2021-09-20	19.40	20.00	20.00	19.85	895,446
2021-09-17	20.00	20.00	19.40	19.40	294,794
2021-09-16	18.85	19.50	18.85	19.50	146,087
2021-09-15	18.85	19.20	19.20	19.20	835,371
2021-09-14	19.25	19.25	18.85	18.85	279,678
2021-09-13	18.75	19.25	18.75	19.00	1,501,551
2021-09-10	18.70	19.00	18.25	18.75	821,263
2021-09-09	18.00	18.20	18.15	18.15	199,630
2021-09-08	18.00	18.00	17.50	18.00	246,608
2021-09-07	18.25	18.20	18.20	18.20	293,404
2021-09-06	18.15	18.30	18.00	18.25	364,500
2021-09-03	18.25	18.40	18.15	18.15	417,354
2021-09-02	18.25	18.25	18.25	18.25	141,379
2021-09-01	18.25	18.30	18.30	18.25	756,478
2021-08-31	17.75	19.00	18.25	18.25	2,015,499
2021-08-30	17.50	17.50	17.50	17.50	0
2021-08-27	17.50	17.50	17.50	17.50	133,431
2021-08-26	17.50	18.00	17.80	17.50	3,100,555
2021-08-25	17.50	18.00	17.00	17.90	406,509
2021-08-24	17.75	18.00	18.00	18.00	163,180
2021-08-23	17.50	17.75	17.50	17.75	181,896
2021-08-20	17.25	17.50	17.25	17.50	222,645
2021-08-19	18.20	18.20	17.30	17.30	466,040
2021-08-18	16.25	18.20	16.25	18.20	921,492
2021-08-17	16.00	16.25	16.00	16.25	263,314
2021-08-16	15.75	16.00	16.00	16.00	182,409
2021-08-13	15.75	15.75	15.75	15.75	270,492
2021-08-12	16.25	16.25	15.75	15.75	430,930
2021-08-11	15.50	16.40	16.30	16.30	358,833
2021-08-10	15.00	15.50	15.00	15.50	401,882
2021-08-09	14.75	15.00	15.00	15.00	588,142
2021-08-06	15.25	15.00	15.00	14.75	332,679
2021-08-05	15.25	15.25	15.25	15.25	319,135
2021-08-04	15.50	15.50	15.25	15.25	291,266
2021-08-03	15.25	15.50	15.25	15.50	4,788
2021-08-02	15.25	15.25	15.25	15.25	74,886
2021-07-30	15.50	15.50	15.25	15.25	103,424
2021-07-29	15.50	15.50	15.50	15.50	220,542
2021-07-28	15.50	15.50	15.50	15.50	40,685
2021-07-27	15.50	15.50	15.50	15.50	1,488
2021-07-26	15.50	15.50	15.50	15.50	249,643
2021-07-23	15.00	15.50	15.20	15.50	172,967
2021-07-22	15.00	15.00	15.00	15.00	14,495
2021-07-21	15.00	15.00	14.50	15.00	76,089
2021-07-20	14.75	15.00	14.75	15.00	180,317
2021-07-19	14.75	14.75	14.75	14.75	64,554
2021-07-16	15.75	15.75	14.75	14.75	259,170
2021-07-15	16.25	16.50	16.00	16.00	165,984
2021-07-14	16.75	16.75	16.25	16.25	78,179
2021-07-13	17.00	17.00	16.75	16.75	1,537,153
2021-07-12	17.00	17.00	17.00	17.00	68,229
2021-07-09	17.00	17.00	17.00	17.00	49,689
2021-07-08	17.00	17.00	17.00	17.00	62,922
2021-07-07	17.00	17.00	17.00	17.00	253,586
2021-07-06	17.00	17.00	17.00	17.00	28,414
2021-07-05	16.75	17.30	17.25	17.25	112,124
2021-07-02	16.75	16.75	16.75	16.75	76,988
2021-07-01	16.75	17.00	17.00	16.75	65,584
2021-06-30	16.50	16.50	16.50	16.75	8,986
2021-06-29	16.75	16.75	16.75	16.75	94,283
2021-06-28	16.75	16.75	16.75	16.75	142,538
2021-06-25	16.75	16.50	16.50	16.75	292,720
2021-06-24	17.25	17.00	16.75	16.75	328,721
2021-06-23	17.75	17.20	17.20	17.20	577,343
2021-06-22	17.25	17.75	17.25	17.75	1,247,460
2021-06-21	17.10	17.10	17.10	17.25	153,522
2021-06-18	17.50	17.50	17.25	17.25	228,869
2021-06-17	17.50	17.50	17.50	17.50	691,576
2021-06-16	17.50	17.50	17.50	17.50	94,964
2021-06-15	17.50	17.50	17.50	17.50	153,729
2021-06-14	17.50	17.00	17.00	17.00	282,526
2021-06-11	17.50	17.50	17.00	17.50	49,434
2021-06-10	17.50	17.50	17.50	17.50	39,182
2021-06-09	17.50	17.50	17.50	17.50	431,707
2021-06-08	17.50	17.50	17.50	17.50	373,153
2021-06-07	18.00	18.00	17.50	17.50	478,010
2021-06-04	18.00	18.00	18.00	18.00	209,906
2021-06-03	18.00	18.00	18.00	18.00	260,458
2021-06-02	17.75	18.00	17.75	18.00	207,259
2021-06-01	17.25	18.30	18.00	18.00	1,131,213
2021-05-28	16.00	17.00	16.00	17.00	419,016
2021-05-27	15.75	15.75	15.75	15.75	51,302
2021-05-26	15.75	15.75	15.75	15.75	137,540
2021-05-25	15.75	15.75	15.75	15.75	216,644
2021-05-24	15.75	15.75	15.75	15.75	148,846
2021-05-21	15.75	15.50	15.50	15.75	95,338
2021-05-20	16.60	16.60	15.75	15.75	442,363
2021-05-19	17.00	17.00	16.75	16.75	831,033
2021-05-18	17.50	17.50	17.00	17.50	23,927
2021-05-17	17.50	18.00	18.00	18.00	50,700
2021-05-14	17.50	17.50	17.50	17.50	206,120
2021-05-13	17.50	17.50	17.50	17.50	38,150
2021-05-12	17.50	17.50	17.50	17.50	189,039
2021-05-11	17.75	18.70	18.70	17.50	473,689
2021-05-10	17.00	17.75	16.60	17.75	421,284
2021-05-07	16.50	16.50	16.50	17.00	102,248
2021-05-06	17.50	17.50	16.50	17.00	140,458
2021-05-05	17.00	17.00	17.00	17.00	150,731
2021-05-04	17.00	17.00	17.00	17.00	291,641
2021-04-30	17.00	18.00	17.90	18.00	117,834
2021-04-29	16.75	17.00	16.75	17.00	235,789
2021-04-28	18.00	18.00	16.75	16.75	299,260
2021-04-27	17.00	17.50	17.00	17.50	286,586
2021-04-26	16.75	17.50	16.60	17.50	235,809
2021-04-23	16.75	17.40	17.40	16.75	893,787
2021-04-22	16.00	16.00	16.00	16.00	14,289
2021-04-21	15.50	15.50	15.50	16.00	129,089
2021-04-20	16.00	16.10	16.10	16.00	391,104
2021-04-19	15.50	16.00	14.90	16.00	514,613
2021-04-16	15.00	15.50	15.00	15.50	364,004
2021-04-15	15.00	15.00	15.00	15.00	925,322
2021-04-14	15.30	15.30	15.00	15.00	148,561
2021-04-13	15.00	15.00	15.00	15.00	283,164
2021-04-12	15.00	15.40	14.60	15.40	208,507
2021-04-09	15.50	15.50	15.50	15.00	267,103
2021-04-08	15.00	15.00	14.50	15.00	145,229
2021-04-07	15.00	15.00	14.75	15.00	527,443
2021-04-06	15.30	15.30	14.00	15.00	414,224
2021-04-01	14.50	14.50	14.50	14.50	607,426
2021-03-31	14.50	14.50	14.50	14.50	10,763
2021-03-30	15.00	15.50	14.90	14.50	508,655
2021-03-29	15.25	15.00	15.00	15.25	188,581
2021-03-26	16.00	16.00	16.00	15.25	328,609
2021-03-25	16.00	16.00	15.25	15.25	487,285
2021-03-24	15.10	15.50	15.10	15.25	92,949
2021-03-23	15.75	15.50	15.25	15.25	118,276
2021-03-22	16.50	16.50	15.80	15.80	420,739
2021-03-19	16.25	16.50	16.00	16.50	303,926
2021-03-18	16.25	16.25	16.25	16.25	135,901
2021-03-17	17.10	17.10	16.00	16.25	229,919
2021-03-16	16.00	16.25	16.00	16.25	274,758
2021-03-15	15.75	16.00	15.75	16.00	126,752
2021-03-12	15.25	15.75	15.00	15.75	295,123
2021-03-11	15.00	16.00	15.25	16.00	187,793
2021-03-10	15.00	15.00	15.00	15.00	183,095
2021-03-09	15.00	15.00	15.00	15.00	179,088
2021-03-08	15.50	15.50	15.50	15.00	225,228
2021-03-05	15.25	15.25	15.00	15.00	1,307,320
2021-03-04	15.25	15.25	15.25	15.25	525,407
2021-03-03	14.50	15.50	15.00	15.50	1,024,138
2021-03-02	14.50	14.50	14.50	14.50	46,710
2021-03-01	14.50	14.50	14.50	14.50	2,262,634
2021-02-26	14.50	14.50	14.40	14.50	87,463
2021-02-25	14.00	15.00	14.00	15.00	7,040,352
2021-02-24	14.25	14.50	14.25	14.50	433,433
2021-02-23	13.90	14.00	13.25	14.00	817,895
2021-02-22	13.50	13.50	13.20	13.25	2,766,644
2021-02-19	13.00	13.25	13.00	13.25	713,536
2021-02-18	13.50	13.50	13.00	13.50	130,086
2021-02-17	13.00	13.00	12.40	13.00	696,984
2021-02-16	12.75	12.40	12.30	12.40	522,240
2021-02-15	13.50	13.50	12.75	12.75	421,204
2021-02-12	13.50	13.50	12.70	13.40	2,225,635
2021-02-11	13.40	13.40	12.90	13.20	1,087,532
2021-02-10	12.60	12.75	12.00	12.75	1,178,801
2021-02-09	10.75	12.00	12.00	12.00	1,780,320
2021-02-08	9.85	11.00	11.00	11.00	1,073,904
2021-02-05	10.00	10.50	10.25	10.25	349,572
2021-02-04	9.63	10.00	9.63	10.00	95,027
2021-02-03	10.10	10.10	10.10	9.63	61,966
2021-02-02	9.63	10.10	10.10	9.63	131,818
2021-02-01	9.63	9.63	9.63	9.63	68,727
2021-01-29	10.10	10.10	9.50	9.50	607,772
2021-01-28	9.63	9.63	9.63	9.63	745,216
2021-01-27	9.63	9.75	9.75	9.75	126,595
2021-01-26	9.75	10.00	10.00	10.00	14,555
2021-01-25	10.25	10.25	9.75	9.75	1,232,506
2021-01-22	10.25	10.20	10.20	10.25	240,373
2021-01-21	9.38	10.25	9.38	10.25	492,130
2021-01-20	9.38	9.00	9.00	9.00	62,965
2021-01-19	9.38	9.50	9.30	9.50	906,200
2021-01-18	9.38	9.20	9.00	9.20	90,113
2021-01-15	9.75	9.75	9.25	9.25	584,812
2021-01-14	9.38	9.75	9.75	9.38	57,503
2021-01-13	9.50	9.50	9.38	9.38	406,207
2021-01-12	9.50	9.50	9.50	9.50	102,600
2021-01-11	9.50	9.50	9.00	9.50	271,208
2021-01-08	9.50	9.50	9.50	9.50	249,802
2021-01-07	9.50	9.50	9.50	9.50	33,331
2021-01-06	9.50	9.50	9.50	9.50	74,802
2021-01-05	10.00	10.00	9.50	9.50	491,408
2021-01-04	9.50	9.00	9.00	9.50	603,738
2020-12-31	9.50	9.50	9.50	9.50	8,747
2020-12-30	9.50	9.80	9.80	9.80	115,602
2020-12-29	9.50	10.00	10.00	9.50	538,892
2020-12-24	9.50	9.50	9.50	9.50	54,512
2020-12-23	9.50	9.50	9.50	9.50	43,573
2020-12-22	9.50	9.50	9.50	9.50	162,996
2020-12-21	9.75	9.75	9.75	9.50	200,084
2020-12-18	9.25	9.50	9.25	9.50	70,697
2020-12-17	10.00	10.00	10.00	10.00	334
2020-12-16	10.00	10.00	10.00	10.00	148,159
2020-12-15	10.00	10.00	10.00	10.00	285
2020-12-14	10.00	10.00	10.00	10.00	101,282
2020-12-11	10.25	10.20	10.20	10.20	284,742
2020-12-10	10.25	9.60	9.60	10.25	193,996
2020-12-09	9.50	9.50	9.50	10.25	502,731
2020-12-08	10.00	10.50	10.00	10.00	1,147,160
2020-12-07	10.00	10.00	10.00	10.00	82,845
2020-12-04	10.13	10.13	10.00	10.00	237,776
2020-12-03	9.88	10.13	9.88	10.13	401,777
2020-12-02	9.75	9.85	9.85	9.85	28,721
2020-12-01	9.13	9.75	9.13	9.75	480,055
2020-11-30	9.13	9.13	9.13	9.13	170,449
2020-11-27	8.88	9.30	9.30	9.30	410,031
2020-11-26	8.88	9.00	9.00	8.88	228,907
2020-11-25	8.63	9.13	8.95	8.95	757,456
2020-11-24	8.63	8.63	8.63	8.63	478,346
2020-11-23	9.00	9.00	9.00	8.63	258,925
2020-11-20	8.63	8.63	8.63	8.63	49,874
2020-11-19	8.63	8.63	8.63	8.63	47,500
2020-11-18	8.63	8.63	8.63	8.63	61,856
2020-11-17	8.63	9.00	9.00	9.00	56,984
2020-11-16	8.50	8.63	8.50	8.63	209,111
2020-11-13	8.75	8.75	8.38	8.50	457,893
2020-11-12	8.75	8.75	8.75	8.75	202,144
2020-11-11	8.75	8.98	8.75	8.75	363,989
2020-11-10	8.75	8.75	8.75	8.75	420,995
2020-11-09	7.50	8.75	7.50	8.75	448,194
2020-11-06	7.50	7.50	7.50	7.50	13,238
2020-11-05	7.50	7.50	7.50	7.50	1,089
2020-11-04	7.50	7.50	7.50	7.50	0
2020-11-03	7.50	7.50	7.50	7.50	200,000
2020-11-02	7.25	7.50	7.25	7.50	228,490
2020-10-30	7.50	7.50	7.50	7.50	55,648
2020-10-29	7.75	7.75	7.75	7.75	285,871
2020-10-28	8.00	8.00	7.75	7.75	342,430
2020-10-27	8.00	8.00	8.00	8.00	591,867
2020-10-26	8.00	8.00	8.00	8.00	11,765
2020-10-23	8.00	8.00	8.00	8.00	42,406
2020-10-22	8.00	8.00	7.50	8.00	350,677
2020-10-21	8.00	8.00	8.00	8.00	124,882
2020-10-20	8.00	8.00	8.00	8.00	5,032
2020-10-16	7.25	7.63	7.25	7.63	473,168
2020-10-15	7.40	7.40	7.25	7.25	438,891
2020-10-14	7.25	7.25	7.25	7.25	60,934
2020-10-13	7.60	7.60	7.25	7.25	140,152
2020-10-12	7.60	7.60	7.60	7.60	373,110
2020-10-09	7.75	7.75	7.60	7.60	53,913
2020-10-08	8.00	8.10	7.50	7.75	262,500
2020-10-07	8.13	8.13	8.13	8.13	0
2020-10-06	8.13	8.00	8.00	8.13	147,077
2020-10-05	8.13	8.00	8.00	8.00	91,646
2020-10-02	8.13	8.13	8.13	8.13	19,303
2020-10-01	8.13	8.13	8.13	8.13	63,400
2020-09-30	8.25	8.25	8.13	8.13	85,494
2020-09-29	8.25	8.25	8.25	8.25	6,636
2020-09-28	8.25	8.25	8.25	8.25	64,570
2020-09-25	7.85	7.95	7.85	7.95	112,250
2020-09-24	7.65	7.85	7.65	7.85	562,762
2020-09-23	7.65	7.65	7.65	7.65	106,327
2020-09-22	7.65	7.65	7.65	7.65	435,657
2020-09-21	8.88	8.88	7.15	7.65	714,299
2020-09-18	8.88	8.88	8.88	8.88	298,911
2020-09-17	8.88	8.88	8.88	8.88	34,821
2020-09-16	8.88	8.88	8.88	8.88	10,269
2020-09-15	8.88	8.88	8.88	8.88	215,994
2020-09-14	9.13	9.13	8.88	8.88	97,554
2020-09-11	9.13	9.13	9.13	9.13	112,945
2020-09-10	9.13	9.13	9.13	9.13	7,958
2020-09-09	9.65	9.65	9.13	9.13	126,691
2020-09-08	9.65	9.65	9.65	9.65	431,082
2020-09-07	9.65	9.65	9.65	9.65	51,531
2020-09-04	9.65	9.65	9.65	9.65	141,927
2020-09-03	9.65	9.65	9.65	9.65	87,152
2020-09-02	9.65	9.65	9.65	9.65	54,950
2020-09-01	9.90	9.90	9.65	9.65	1,618,099
2020-08-28	10.05	10.05	9.90	9.90	82,433
2020-08-27	10.05	10.05	10.05	10.05	939,891
2020-08-26	10.05	10.05	9.80	10.05	1,278,905
2020-08-25	10.05	10.05	10.05	10.05	166,563
2020-08-24	10.05	10.05	9.80	10.05	438,824
2020-08-21	9.30	10.10	9.30	10.05	1,042,199
2020-08-20	8.53	10.30	9.80	10.05	2,436,109
2020-08-19	9.15	9.15	8.50	8.53	1,856,992
2020-08-18	9.25	9.25	9.15	9.15	42,101
2020-08-17	9.35	9.35	9.25	9.25	128,923
2020-08-14	9.60	9.60	9.20	9.35	223,090
2020-08-13	10.35	10.45	9.35	9.35	528,113
2020-08-12	9.85	10.60	9.85	10.45	712,797
2020-08-11	9.38	9.88	9.38	9.85	592,708
2020-08-10	8.00	9.38	9.00	9.38	772,233
2020-08-07	7.10	8.25	6.70	8.00	1,652,066
2020-08-06	6.13	7.10	6.13	7.10	855,731
2020-08-05	6.13	6.13	6.13	6.13	0
2020-08-04	6.13	6.13	6.13	6.13	805
2020-08-03	6.13	6.13	6.13	6.13	0
2020-07-31	6.25	6.25	6.13	6.13	2,318
2020-07-30	6.50	6.50	6.00	6.25	0
2020-07-29	6.50	6.50	6.25	6.25	298,321
2020-07-28	6.50	6.50	6.50	6.50	75,000
2020-07-27	6.50	6.50	6.00	6.50	168,019
2020-07-24	6.50	6.50	6.50	6.50	0
2020-07-23	6.50	6.50	6.00	6.50	21,256
2020-07-22	6.50	6.50	6.50	6.50	92,871
2020-07-21	6.50	6.50	6.50	6.50	401,426
2020-07-20	6.50	6.50	6.50	6.50	11,588
2020-07-17	6.75	6.75	6.50	6.50	69,080
2020-07-16	6.63	6.75	6.63	6.75	174,827
2020-07-15	6.38	6.63	6.38	6.63	230,753
2020-07-14	6.63	6.63	6.38	6.38	54,293
2020-07-13	7.25	7.25	6.63	6.63	360,437
2020-07-10	7.25	7.25	7.25	7.25	62,296
2020-07-09	7.50	7.50	7.25	7.25	240,991
2020-07-08	7.13	7.50	7.13	7.50	158,746
2020-07-07	7.13	7.13	7.13	7.13	56,243
2020-07-06	7.00	7.13	6.75	7.13	13,368
2020-07-03	7.00	7.25	7.00	7.13	124,805
2020-07-02	6.75	7.00	6.75	7.00	344,406
2020-07-01	7.25	6.75	6.75	6.75	195,427
2020-06-30	7.25	7.25	7.25	7.25	169,747
2020-06-29	7.25	7.25	7.25	7.25	28,447
2020-06-26	7.25	7.25	7.25	7.25	1,165
2020-06-25	7.50	7.50	7.25	7.50	307,925
2020-06-24	7.63	7.80	7.80	7.63	272,566
2020-06-23	6.75	7.63	6.88	7.63	354,524
2020-06-22	6.75	6.75	6.75	6.75	0
2020-06-19	6.75	6.75	6.75	6.75	50,000
2020-06-18	6.75	6.75	6.75	6.75	69,500
2020-06-17	6.63	6.75	6.63	6.63	775,402
2020-06-16	6.88	6.88	6.63	6.63	156,148
2020-06-15	6.88	6.88	6.88	6.88	235,789
2020-06-12	6.88	6.88	6.88	6.88	133,098
2020-06-11	7.13	7.15	7.00	7.00	159,501
2020-06-10	6.75	7.25	6.75	7.25	401,866
2020-06-09	6.13	6.70	6.60	6.75	1,421,798
2020-06-08	6.03	6.13	6.03	6.13	142,504
2020-06-05	6.03	6.03	6.03	6.03	595,904
2020-06-04	6.03	6.03	6.03	6.03	547,636
2020-06-03	6.00	6.13	6.00	6.03	206,790
2020-06-02	6.00	6.00	6.00	6.00	33,000
2020-06-01	6.00	6.00	6.00	6.00	167,736
2020-05-29	6.25	6.25	6.00	6.25	506,801
2020-05-28	5.25	6.50	5.25	6.25	2,011,370
2020-05-27	5.25	5.25	5.25	5.25	128,683
2020-05-26	5.10	5.25	5.10	5.25	239,039
2020-05-22	5.10	5.10	5.10	5.10	141,195
2020-05-21	5.10	5.10	5.10	5.10	41,934
2020-05-20	5.10	5.10	5.10	5.10	139,653
2020-05-19	5.05	5.10	4.75	5.10	237,665
2020-05-18	5.15	5.15	4.90	5.15	1,800
2020-05-15	5.15	5.15	5.15	5.15	17,605
2020-05-14	5.15	5.15	5.15	5.15	39,417
2020-05-13	5.15	5.15	5.15	5.15	72,915
2020-05-12	5.15	5.15	5.15	5.15	251,014
2020-05-11	5.15	5.15	5.15	5.15	48,328
2020-05-07	5.15	5.15	5.15	5.15	113,899
2020-05-06	5.25	5.25	5.15	5.15	61,994
2020-05-05	5.25	5.25	5.25	5.25	4,519
2020-05-04	5.50	5.50	5.25	5.25	365,757
2020-05-01	5.50	5.50	5.50	5.50	18,000
2020-04-30	5.50	5.50	5.50	5.50	51,437
2020-04-29	5.50	5.50	5.00	5.50	76,930
2020-04-28	5.50	5.50	5.50	5.50	600,000
2020-04-27	5.50	5.50	5.50	5.50	75,237
2020-04-24	5.75	5.75	5.50	5.50	56,639
2020-04-23	5.75	5.75	5.75	5.75	116,993
2020-04-22	5.75	5.75	5.75	5.75	183,701
2020-04-21	6.00	6.00	5.75	5.75	67,856
2020-04-20	6.00	6.00	6.00	6.00	77,186
2020-04-17	6.00	6.00	6.00	6.00	1,025,000
2020-04-16	6.00	6.30	6.30	6.00	84,999
2020-04-15	6.25	6.25	6.00	6.00	155,486
2020-04-14	6.08	6.25	6.08	6.08	12,216
2020-04-09	5.50	6.33	5.50	6.08	196,266
2020-04-08	5.50	5.50	5.50	5.50	66,000
2020-04-07	4.75	5.50	4.75	4.75	206,700
2020-04-06	5.25	5.25	4.50	4.75	68,731
2020-04-03	4.75	4.75	4.75	4.75	40,000
2020-04-03	4.75	5.25	4.50	4.75	351,396
2020-04-02	4.75	4.75	4.75	4.75	21,015
2020-04-02	4.75	4.75	4.75	4.75	21,015
2020-04-01	4.75	4.75	4.75	4.75	192,153
2020-04-01	4.75	4.75	4.75	4.75	10,613
2020-03-31	4.75	4.75	4.75	4.75	25,079
2020-03-30	5.50	5.50	4.75	5.50	562,706
2020-03-27	5.50	5.50	5.50	5.50	82,616
2020-03-26	5.50	5.50	5.50	5.50	77,500
2020-03-25	5.25	5.50	5.25	5.25	29,800
2020-03-24	5.25	5.25	5.25	5.00	30,000
2020-03-23	5.65	5.65	4.50	5.50	154,892
2020-03-20	4.50	5.25	4.50	4.50	629,565
2020-03-19	4.50	4.50	4.50	4.50	53,021
2020-03-18	4.50	4.50	4.50	4.50	182,304
2020-03-17	4.50	4.50	4.50	5.50	148,800
2020-03-16	7.75	7.75	6.60	7.95	555,023
2020-03-13	7.88	7.88	7.88	7.88	45,000
2020-03-12	9.25	9.00	8.63	9.50	441,510
2020-03-11	9.50	9.50	9.50	9.50	1,023
2020-03-10	9.50	9.50	9.50	9.50	60,410
2020-03-09	9.50	9.50	9.25	9.75	66,830
2020-03-06	10.00	10.00	9.75	9.75	336,389
2020-03-05	11.00	11.00	10.25	11.00	312,783
2020-03-04	11.15	11.15	11.00	11.15	1,144,413
2020-03-03	11.15	11.15	11.15	11.15	394,820
2020-03-02	11.00	11.15	11.00	11.00	271,408
2020-02-28	11.25	11.25	11.00	11.25	733,068
2020-02-27	11.25	11.25	11.25	11.50	469,979
2020-02-26	11.75	11.75	11.50	11.75	560,861
2020-02-25	11.75	11.85	11.75	11.75	217,036
2020-02-24	11.75	11.75	11.75	11.75	609,094
2020-02-21	11.75	11.75	11.75	11.75	61,124
2020-02-20	11.75	11.50	11.50	11.75	251,422
2020-02-19	11.75	11.75	11.75	11.75	21,640
2020-02-18	11.75	11.50	11.50	11.75	163,563
2020-02-17	11.75	11.75	11.75	11.75	106,547
2020-02-14	11.75	11.75	11.75	11.75	96,088
2020-02-13	11.75	11.75	11.75	11.75	121,927
2020-02-12	11.75	11.75	11.75	11.75	33,000
2020-02-11	11.75	11.80	11.80	11.75	138,150
2020-02-10	11.75	11.75	11.75	11.75	75,000
2020-02-07	11.25	11.75	11.25	11.75	199,146
2020-02-06	11.25	11.30	11.30	11.25	128,000
2020-02-05	11.25	11.25	11.25	11.25	0
2020-02-04	11.25	11.25	11.25	11.25	30,000
2020-02-03	11.25	11.25	11.00	11.25	13,894
2020-01-31	11.25	11.25	11.25	11.25	0
2020-01-30	11.25	11.25	11.25	11.25	0
2020-01-29	11.25	11.25	11.25	11.25	53,539
2020-01-28	11.25	11.25	11.25	11.25	494,631
2020-01-27	11.25	11.25	11.25	11.25	62,129
2020-01-24	11.25	11.25	11.25	11.25	56,097
2020-01-23	11.25	11.25	11.25	11.25	317,628
2020-01-22	11.25	11.25	11.25	11.25	0
2020-01-21	11.25	11.00	11.00	11.25	36,362
2020-01-20	11.75	11.75	11.25	11.25	155,162
2020-01-17	11.75	11.75	11.75	11.75	162,750
2020-01-16	11.75	11.75	11.75	11.75	10,295
2020-01-15	12.25	12.25	12.00	12.00	142,500
2020-01-14	11.75	11.75	11.75	11.75	100,000
2020-01-13	11.75	12.25	11.75	11.75	339,441
2020-01-10	11.65	11.75	11.65	11.75	25,553
2020-01-09	11.90	11.90	11.65	11.65	77,537
2020-01-08	12.15	12.15	11.90	11.90	102,525
2020-01-07	12.25	12.25	12.15	12.15	90,554
2020-01-06	12.25	12.25	12.25	12.25	25,744
2020-01-03	12.25	12.25	12.25	12.25	2,197
2020-01-02	12.25	12.25	12.25	12.25	103,364
2019-12-31	12.25	12.25	12.25	12.25	0
2019-12-30	12.25	12.25	12.25	12.25	48,292
2019-12-27	12.35	12.35	12.25	12.25	95,891
2019-12-24	12.25	12.35	12.25	12.35	10,477
2019-12-23	12.25	12.25	12.25	12.25	81,189
2019-12-20	12.25	12.25	12.25	12.25	8,065
2019-12-19	12.25	12.25	12.10	12.10	50,376
2019-12-18	11.25	12.25	11.25	12.25	226,220
2019-12-17	10.75	11.25	10.60	11.25	310,891
2019-12-16	11.25	11.25	10.75	10.75	547,927
2019-12-13	11.25	11.25	11.25	11.25	175,392
2019-12-12	11.25	11.25	11.25	11.25	132,200
2019-12-11	11.75	11.75	11.25	11.25	30,000
2019-12-10	11.75	11.75	11.75	11.75	0
2019-12-09	11.90	11.90	11.75	11.75	65,313
2019-12-06	11.85	11.90	11.85	11.85	0
2019-12-05	11.85	11.85	11.85	11.85	0
2019-12-04	12.00	12.00	11.75	11.85	54,755
2019-12-03	12.00	12.00	12.00	12.00	124,878
2019-12-02	12.00	12.00	12.00	12.00	47,033
2019-11-29	12.00	12.00	12.00	12.00	16,956
2019-11-28	12.10	12.10	11.50	12.00	70,000
2019-11-27	12.10	12.10	12.10	12.10	113,834
2019-11-26	11.75	12.00	11.75	12.00	316,259
2019-11-25	11.50	11.75	11.50	11.75	88,653
2019-11-22	11.50	11.50	11.50	11.50	261,048
2019-11-21	11.50	11.50	11.50	11.50	8,736
2019-11-20	11.50	11.50	11.50	11.50	177,595
2019-11-19	11.75	11.75	11.50	11.50	363,016
2019-11-18	10.25	11.50	10.25	11.50	244,326
2019-11-15	10.25	10.25	10.25	10.25	19,877
2019-11-14	10.00	10.25	10.00	10.25	181,182
2019-11-13	10.00	10.00	10.00	10.00	182,779
2019-11-12	10.00	10.00	10.00	10.00	62,341
2019-11-11	10.00	10.00	10.00	10.00	62,079
2019-11-08	10.00	10.00	9.50	10.00	37,924
2019-11-07	10.00	10.00	9.50	10.00	50,000
2019-11-06	10.00	10.00	10.00	10.00	28,600
2019-11-05	10.00	10.00	9.50	10.00	664,136
2019-11-04	10.00	10.00	10.00	10.00	47,000
2019-11-01	10.00	10.00	10.00	10.00	4,000
2019-10-31	10.00	10.00	9.75	10.00	429,206
2019-10-30	10.00	10.00	10.00	10.00	120,355
2019-10-29	10.00	10.00	10.00	10.00	0
2019-10-28	9.75	10.00	9.75	10.00	34,524
2019-10-25	10.50	10.10	10.00	9.75	945,367
2019-10-24	10.40	10.50	10.40	10.50	85,052
2019-10-23	10.40	10.40	10.40	10.40	42,166
2019-10-22	10.50	10.50	10.25	10.40	135,956
2019-10-21	10.75	10.75	10.25	10.50	144,922
2019-10-18	10.75	10.75	10.75	10.75	12,689
2019-10-17	10.75	10.75	10.75	10.75	22,503
2019-10-16	10.75	10.75	10.75	10.75	139,195
2019-10-15	10.75	10.50	10.50	10.75	214,484
2019-10-14	10.75	10.75	10.50	10.75	2,841
2019-10-11	10.75	10.75	10.75	10.75	73,025
2019-10-10	10.75	10.75	10.75	10.75	0
2019-10-09	10.75	10.50	10.50	10.75	157,467
2019-10-08	10.75	10.75	10.75	10.75	64,879
2019-10-07	10.75	10.75	10.75	10.75	9,963
2019-10-04	11.15	11.15	10.75	10.75	53,695
2019-10-03	11.40	11.40	11.15	11.15	80,300
2019-10-02	11.40	11.40	11.40	11.40	122,903
2019-10-01	11.40	11.40	11.40	11.40	7,883
2019-09-30	11.40	12.00	12.00	11.40	105,000
2019-09-27	11.50	12.00	12.00	11.40	35,000
2019-09-26	11.50	12.00	12.00	11.50	27,674
2019-09-25	11.50	11.50	11.50	11.50	37,147
2019-09-24	11.50	12.00	12.00	11.50	1,500
2019-09-23	11.50	11.50	11.00	11.50	51,169
2019-09-20	11.50	11.50	11.00	11.50	35,018
2019-09-19	11.75	11.50	11.50	11.50	108,686
2019-09-18	11.60	11.75	11.60	11.75	53,547
2019-09-17	11.60	11.60	11.60	11.60	88,696
2019-09-16	10.60	11.75	10.60	11.60	745,024
2019-09-13	10.60	10.60	10.60	10.60	81,014
2019-09-12	10.50	10.60	10.50	10.60	10,214
2019-09-11	10.50	10.50	10.50	10.50	15,000
2019-09-10	10.50	10.50	10.50	10.50	158,498
2019-09-09	10.50	10.50	10.50	10.50	163
2019-09-06	10.60	10.60	10.50	10.50	254,364
2019-09-05	10.60	10.60	10.60	10.60	48,659
2019-09-04	10.60	10.60	10.60	10.60	167,552
2019-09-03	10.60	10.60	10.60	10.60	63,911
2019-09-02	10.60	10.60	10.60	10.60	31,215
2019-08-30	10.50	10.60	10.50	10.50	175,919
2019-08-29	11.10	11.10	10.25	11.10	421,887
2019-08-28	11.10	11.10	11.10	11.10	177,856
2019-08-27	11.10	11.10	11.10	11.10	6,003
2019-08-23	11.10	11.10	11.10	11.10	0
2019-08-22	11.10	11.10	11.10	11.10	14,147
2019-08-21	11.00	11.25	11.00	11.10	266,661
2019-08-20	11.25	11.25	11.25	11.25	25,000
2019-08-19	11.25	11.25	11.25	11.25	116,887
2019-08-16	11.25	11.25	11.25	11.25	1,057
2019-08-15	11.20	11.20	11.20	11.25	9,972
2019-08-14	11.25	11.25	11.25	11.25	54,680
2019-08-13	11.20	11.20	11.20	11.25	49,312
2019-08-12	11.65	11.00	11.00	11.25	188,790
2019-08-09	11.65	11.50	11.40	11.65	155,479
2019-08-08	11.65	11.80	11.80	11.65	35,375
2019-08-07	11.75	11.75	11.50	11.50	157,301
2019-08-06	11.75	11.75	11.75	11.75	50,000
2019-08-05	11.85	11.50	11.50	11.75	193,500
2019-08-02	12.00	12.00	11.85	11.85	84,959
2019-08-01	12.25	12.25	12.00	12.00	2,069
2019-07-31	12.25	12.25	12.25	12.25	30,000
2019-07-30	12.25	12.25	12.25	12.25	46,802
2019-07-29	12.50	12.50	12.25	12.25	51,812
2019-07-26	12.50	12.50	12.50	12.50	250
2019-07-25	12.50	12.50	12.50	12.50	41,139
2019-07-24	12.50	11.80	11.80	12.50	13,969
2019-07-23	12.50	12.50	12.50	12.50	1,183,024
2019-07-22	12.50	12.50	12.50	12.50	173,091
2019-07-19	12.50	12.50	12.50	12.50	146,976
2019-07-18	12.60	12.60	12.50	12.50	146,018
2019-07-17	13.25	13.25	12.25	12.60	358,555
2019-07-16	12.00	13.15	12.00	12.90	548,781
2019-07-15	11.75	11.60	11.60	11.50	149,675
2019-07-12	11.50	11.75	11.50	11.75	0
2019-07-11	11.50	11.50	11.50	11.50	102,837
2019-07-10	11.50	11.50	11.50	11.50	100,000
2019-07-09	11.50	11.50	11.50	11.50	129,985
2019-07-08	11.50	11.50	11.50	11.50	378,535
2019-07-05	11.50	11.50	11.50	11.50	67,260
2019-07-04	11.40	11.70	11.70	11.75	160,005
2019-07-03	11.00	11.40	11.00	11.40	177,790
2019-07-02	10.75	11.00	11.00	10.75	64,200
2019-07-01	10.75	10.85	10.75	10.85	150,000
2019-06-28	10.35	10.75	10.35	10.75	657,579
2019-06-27	11.65	11.65	10.15	10.35	544,479
2019-06-26	11.65	11.65	11.65	11.65	50,000
2019-06-25	11.65	11.65	11.65	11.65	0
2019-06-24	11.90	11.90	11.35	11.65	58,498
2019-06-21	12.00	12.10	12.00	12.10	30,000
2019-06-20	12.35	12.35	12.10	12.10	31,394
2019-06-19	12.35	12.35	12.35	12.35	59,284
2019-06-18	11.75	12.50	12.50	12.35	203,016
2019-06-17	12.10	12.10	11.65	11.65	14,562
2019-06-14	12.00	12.10	12.00	12.10	516,390
2019-06-13	12.00	12.00	12.00	12.00	45,000
2019-06-12	12.00	12.00	12.00	12.00	49,295
2019-06-11	12.00	12.00	12.00	12.00	24,000
2019-06-10	12.10	12.10	12.00	12.00	285,629
2019-06-07	12.10	11.70	11.70	12.10	409,941
2019-06-06	12.10	12.10	12.10	12.10	30,000
2019-06-05	12.50	12.50	12.50	12.10	239,532
2019-06-04	12.10	12.50	12.50	12.10	4,000
2019-06-03	12.10	12.10	12.10	12.10	26,676
2019-05-31	12.25	12.25	12.10	12.25	178,050
2019-05-30	12.50	12.50	12.00	12.25	29,238
2019-05-29	11.10	12.50	11.10	12.50	358,325
2019-05-28	11.00	11.00	11.00	11.10	52,689
2019-05-24	11.00	11.00	10.50	10.85	270,896
2019-05-23	11.25	11.25	11.00	11.00	136,023
2019-05-22	10.35	11.25	10.35	11.25	235,714
2019-05-21	10.50	10.50	10.35	10.35	564,067
2019-05-20	10.65	10.50	10.50	10.50	20,000
2019-05-17	10.50	10.75	10.50	10.65	236,290
2019-05-16	11.25	11.25	10.75	10.75	159,963
2019-05-15	11.15	11.00	11.00	11.25	106,625
2019-05-14	11.75	11.75	11.15	11.15	303,246
2019-05-13	11.75	11.75	11.75	11.75	30,000
2019-05-10	11.75	11.75	11.75	11.75	4,159
2019-05-09	11.75	11.75	11.65	11.75	205,803
2019-05-08	11.75	11.75	11.75	11.75	249,525
2019-05-07	11.75	11.75	11.75	11.75	368,600
2019-05-03	11.75	11.75	11.75	11.75	0
2019-05-02	12.00	12.00	11.75	11.75	140,700
2019-05-01	12.00	12.00	12.00	12.00	732,000
2019-04-30	12.00	12.00	12.00	12.00	111,952
2019-04-29	12.00	12.00	12.00	12.00	8,831
2019-04-26	12.00	12.00	12.00	12.00	131,900
2019-04-25	12.00	12.00	12.00	12.00	15,000
2019-04-24	12.00	12.00	12.00	12.00	315,373

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.1375	16.36%

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

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	308,232,763
Baron Oil (BOIL)	0.0625	238,574,668