Genedrive Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	6.25	6.25	5.13	5.63	3,024,427
2024-04-24	5.63	7.25	5.13	6.13	5,461,200
2024-04-23	5.88	6.00	5.50	5.63	744,959
2024-04-22	5.88	5.88	5.88	5.88	286,777
2024-04-19	5.88	5.88	5.75	5.88	602,490
2024-04-18	6.00	6.13	5.75	5.88	573,467
2024-04-17	5.88	5.75	5.75	5.75	1,059,547
2024-04-16	5.88	5.88	5.63	5.88	863,695
2024-04-15	6.13	5.90	5.90	5.90	811,907
2024-04-12	6.13	6.13	5.88	6.13	703,257
2024-04-11	5.88	6.20	6.13	6.13	2,384,647
2024-04-10	5.63	6.38	5.38	5.88	3,777,071
2024-04-09	6.00	6.25	5.13	5.63	2,335,707
2024-04-08	6.63	6.75	5.25	5.75	5,035,109
2024-04-05	8.50	8.25	5.63	6.38	22,138,967
2024-04-04	5.50	7.80	6.40	7.80	37,533,662
2024-04-03	4.50	5.79	4.88	5.20	30,669,527
2024-04-02	3.38	3.88	3.38	3.75	1,736,133
2024-04-01	3.38	3.38	3.38	3.38	0
2024-03-29	3.38	3.38	3.38	3.38	0
2024-03-28	3.00	3.50	2.75	3.38	2,184,986
2024-03-27	3.13	3.25	3.13	3.25	1,363,016
2024-03-26	3.50	3.50	3.13	3.13	2,879,762
2024-03-25	3.75	3.75	3.38	3.50	1,017,144
2024-03-22	4.35	4.75	3.63	3.75	3,324,652
2024-03-21	3.38	4.63	3.38	4.35	2,294,865
2024-03-20	3.38	3.38	3.38	3.38	251,424
2024-03-19	3.38	3.63	3.24	3.38	953,015
2024-03-18	3.75	3.75	3.38	3.38	1,453,199
2024-03-15	4.13	4.50	3.25	3.75	3,827,538
2024-03-14	4.13	4.13	4.13	4.13	602,694
2024-03-13	4.13	4.20	4.13	4.13	1,219,026
2024-03-12	4.38	4.26	4.26	4.26	1,304,667
2024-03-11	4.63	4.63	4.38	4.38	1,331,650
2024-03-08	4.63	4.63	4.63	4.63	843,294
2024-03-07	4.75	4.75	4.63	4.63	826,878
2024-03-06	5.15	5.15	4.75	4.88	1,903,261
2024-03-05	5.25	5.25	5.13	5.15	856,255
2024-03-04	5.38	6.13	5.25	5.25	2,149,811
2024-03-01	5.00	5.63	5.00	5.38	1,210,970
2024-02-29	4.75	5.50	4.75	5.00	2,334,210
2024-02-28	4.63	4.75	4.75	4.75	790,892
2024-02-27	4.88	4.88	4.63	4.63	1,605,618
2024-02-26	5.13	5.25	4.88	4.88	1,443,968
2024-02-23	4.38	5.00	5.00	5.00	4,507,949
2024-02-22	4.25	4.38	4.25	4.38	527,303
2024-02-21	4.38	4.38	4.25	4.25	1,057,742
2024-02-20	4.63	4.63	4.25	4.38	839,046
2024-02-19	5.00	5.00	4.25	4.63	1,597,753
2024-02-16	4.75	4.70	4.50	4.63	2,285,075
2024-02-15	4.88	4.75	4.50	4.75	2,092,208
2024-02-14	4.88	5.00	4.88	4.88	1,324,858
2024-02-13	5.00	4.88	4.66	4.88	804,195
2024-02-12	5.00	5.00	5.00	5.00	437,046
2024-02-09	5.38	5.00	4.88	5.00	4,346,873
2024-02-08	5.50	5.44	5.38	5.38	446,853
2024-02-07	5.88	5.50	5.38	5.50	2,891,765
2024-02-06	6.00	6.00	5.75	5.88	2,813,659
2024-02-05	6.50	6.50	5.88	6.00	3,019,250
2024-02-02	6.38	6.50	6.50	6.50	1,352,674
2024-02-01	6.38	6.63	6.38	6.38	1,882,819
2024-01-31	6.25	6.38	6.13	6.38	2,780,260
2024-01-30	6.50	6.50	6.50	6.50	4,228,818
2024-01-29	7.25	6.80	6.38	6.38	2,154,114
2024-01-26	6.50	7.25	6.50	7.25	2,371,915
2024-01-25	6.75	6.75	6.25	6.50	1,057,562
2024-01-24	6.75	6.75	6.50	6.50	754,195
2024-01-23	7.00	7.00	6.25	6.50	1,604,768
2024-01-22	7.13	7.25	6.75	7.00	1,641,805
2024-01-19	6.88	7.26	7.13	7.25	1,586,704
2024-01-18	7.13	7.13	6.75	6.88	1,843,678
2024-01-17	7.13	7.00	7.00	7.00	1,350,380
2024-01-16	7.75	7.75	7.13	7.13	1,359,506
2024-01-15	7.88	7.88	7.50	7.75	1,933,081
2024-01-12	7.25	8.00	8.00	8.00	9,674,950
2024-01-11	7.13	7.25	7.13	7.25	740,117
2024-01-10	7.13	7.25	6.75	7.13	1,328,727
2024-01-09	8.13	8.13	7.13	7.13	1,600,617
2024-01-08	7.63	8.13	7.63	8.13	5,084,759
2024-01-05	6.75	8.13	7.13	7.63	3,834,159
2024-01-04	7.63	7.63	6.75	6.75	3,595,603
2024-01-03	8.00	8.00	7.63	7.63	2,295,973
2024-01-02	8.13	8.13	7.75	8.00	851,758
2024-01-01	8.13	8.13	8.13	8.13	0
2023-12-29	8.13	8.13	8.13	8.13	275,120
2023-12-28	8.13	8.13	7.90	8.13	602,401
2023-12-27	8.75	8.75	8.10	8.13	1,040,968
2023-12-26	8.75	8.75	8.75	8.75	0
2023-12-25	8.75	8.75	8.75	8.75	0
2023-12-22	8.75	8.75	8.75	8.75	560,746
2023-12-21	9.25	9.05	8.75	8.75	1,509,458
2023-12-20	8.50	11.25	8.50	9.25	12,478,788
2023-12-19	8.00	8.00	7.75	8.00	967,377
2023-12-18	7.50	8.00	7.25	7.75	2,460,776
2023-12-15	7.75	7.75	7.50	7.50	718,250
2023-12-14	7.88	8.00	7.75	7.75	543,084
2023-12-13	8.00	7.88	7.63	7.88	777,438
2023-12-12	8.50	8.50	7.75	8.00	1,152,123
2023-12-11	9.25	8.80	8.00	8.50	1,905,794
2023-12-08	9.50	9.25	8.75	9.25	3,590,540
2023-12-07	9.65	9.50	9.50	9.50	6,225,721
2023-12-06	9.90	12.10	9.50	9.50	21,785,724
2023-12-05	6.13	9.50	9.38	9.50	13,278,928
2023-12-04	5.75	7.13	5.25	6.13	7,067,440
2023-12-01	6.13	5.80	5.25	5.75	2,375,888
2023-11-30	7.00	6.40	5.00	6.13	7,655,662
2023-11-29	7.13	7.63	7.13	7.63	1,161,612
2023-11-28	7.63	7.63	6.88	7.13	1,606,786
2023-11-27	7.75	7.75	7.63	7.63	372,030
2023-11-24	7.50	8.25	7.50	7.75	1,286,790
2023-11-23	7.10	7.50	7.10	7.50	885,298
2023-11-22	7.35	7.35	6.75	7.10	1,249,472
2023-11-21	7.35	7.35	7.35	7.35	346,226
2023-11-20	7.38	7.38	7.25	7.35	644,944
2023-11-17	7.75	7.50	7.50	7.50	667,594
2023-11-16	8.13	8.13	7.65	7.75	935,470
2023-11-15	8.13	8.13	8.13	8.13	229,968
2023-11-14	7.88	8.13	8.00	8.13	637,787
2023-11-13	8.13	8.13	7.88	7.88	521,955
2023-11-10	8.13	8.25	8.13	8.13	216,093
2023-11-09	8.13	8.13	8.13	8.13	370,933
2023-11-08	8.25	8.67	8.13	8.13	145,415
2023-11-07	8.50	8.50	8.25	8.25	1,249,191
2023-11-06	8.88	8.90	8.50	8.50	422,482
2023-11-03	8.25	9.25	8.25	8.88	3,705,354
2023-11-02	8.38	8.38	8.13	8.25	557,331
2023-11-01	8.63	8.40	8.40	8.40	1,476,085
2023-10-31	8.63	8.63	8.63	8.63	957,577
2023-10-30	8.63	9.00	8.63	8.63	823,137
2023-10-27	9.13	9.13	8.63	8.63	733,765
2023-10-26	9.38	9.38	9.13	9.13	658,157
2023-10-25	9.35	9.38	9.02	9.38	331,215
2023-10-24	9.48	9.48	9.35	9.35	128,288
2023-10-23	9.63	9.63	9.25	9.48	619,460
2023-10-20	10.50	10.50	9.50	9.63	564,334
2023-10-19	9.63	11.00	9.63	9.63	1,990,924
2023-10-18	9.63	9.63	9.63	9.63	634,778
2023-10-17	10.00	10.00	9.35	9.63	581,671
2023-10-16	10.00	10.00	10.00	10.00	221,908
2023-10-13	10.00	10.00	10.00	10.00	508,974
2023-10-12	9.38	10.25	9.38	10.00	1,260,603
2023-10-11	9.25	9.38	9.25	9.38	408,733
2023-10-10	9.63	9.86	9.86	9.86	318,624
2023-10-09	9.55	9.63	9.10	9.63	489,268
2023-10-06	10.00	10.00	9.55	9.55	790,129
2023-10-05	10.25	10.25	9.75	10.00	178,407
2023-10-04	9.75	10.25	9.75	10.25	786,354
2023-10-03	10.25	9.90	9.90	9.90	2,014,935
2023-10-02	10.25	10.25	9.25	10.25	3,989,277
2023-09-29	11.25	11.25	10.25	10.25	776,259
2023-09-28	11.75	13.50	11.25	11.25	2,359,049
2023-09-27	9.75	12.75	9.75	11.75	3,615,669
2023-09-26	9.75	9.75	9.75	9.75	165,012
2023-09-25	9.88	9.88	9.56	9.75	518,625
2023-09-22	9.88	9.88	9.75	9.88	692,996
2023-09-21	10.50	10.50	9.75	9.88	1,636,059
2023-09-20	10.65	10.65	10.25	10.50	1,275,484
2023-09-19	11.00	11.00	10.50	10.65	446,504
2023-09-18	11.25	11.25	10.75	11.00	610,444
2023-09-15	11.25	11.50	11.50	11.25	203,138
2023-09-14	11.75	11.75	11.25	11.25	323,475
2023-09-13	11.75	12.00	11.75	11.75	176,938
2023-09-12	12.50	12.50	11.75	11.75	820,702
2023-09-11	12.00	12.48	12.48	12.48	2,081,539
2023-09-08	12.25	12.25	11.50	12.00	1,011,022
2023-09-07	12.50	12.50	11.50	12.25	775,272
2023-09-06	13.00	14.50	12.25	12.50	4,208,341
2023-09-05	11.25	11.50	11.00	11.25	1,094,279
2023-09-04	11.50	11.50	11.25	11.25	465,819
2023-09-01	11.50	11.50	11.50	11.50	149,408
2023-08-31	11.50	11.50	11.50	11.50	574,397
2023-08-30	12.25	11.50	11.50	11.50	630,980
2023-08-29	12.25	12.25	12.25	12.25	65,739
2023-08-28	12.25	12.25	12.25	12.25	0
2023-08-25	11.75	12.25	11.50	12.25	448,480
2023-08-24	11.75	11.75	11.75	11.75	117,744
2023-08-23	12.00	12.00	11.50	11.75	331,831
2023-08-22	12.00	12.00	12.00	12.00	177,301
2023-08-21	12.00	12.00	12.00	12.00	227,399
2023-08-18	11.50	12.50	11.50	12.00	450,486
2023-08-17	11.40	11.75	11.40	11.75	324,229
2023-08-16	11.75	11.50	11.40	11.40	299,644
2023-08-15	12.50	12.50	11.75	11.75	607,752
2023-08-14	13.00	13.00	12.00	12.50	603,210
2023-08-11	12.75	13.25	13.00	13.00	553,646
2023-08-10	13.25	12.90	11.00	12.50	3,093,692
2023-08-09	13.25	13.25	13.25	13.25	147,306
2023-08-08	13.25	13.25	13.25	13.25	761,657
2023-08-07	13.50	13.50	13.25	13.25	467,383
2023-08-04	13.75	13.75	13.25	13.50	473,027
2023-08-03	13.75	15.00	13.75	13.75	1,568,349
2023-08-02	12.50	14.50	12.50	13.75	3,988,310
2023-08-01	12.50	12.75	12.25	12.50	463,752
2023-07-31	13.60	13.60	12.75	12.75	1,529,489
2023-07-28	13.25	14.75	12.50	13.60	2,426,577
2023-07-27	13.75	13.75	13.00	13.25	693,921
2023-07-26	14.00	14.00	13.75	13.75	367,728
2023-07-25	14.00	14.00	14.00	14.00	345,689
2023-07-24	13.85	13.80	13.80	13.80	439,276
2023-07-21	14.25	14.25	13.75	13.85	303,347
2023-07-20	14.50	14.25	14.20	14.25	253,761
2023-07-19	14.50	14.80	14.50	14.50	427,855
2023-07-18	15.15	15.15	14.50	14.50	488,932
2023-07-17	15.15	15.15	15.15	15.15	138,705
2023-07-14	15.15	15.15	15.15	15.15	315,353
2023-07-13	15.50	15.50	14.35	15.15	1,461,614
2023-07-12	16.00	16.00	14.85	15.50	731,233
2023-07-11	16.00	16.00	16.00	16.00	278,064
2023-07-10	15.75	16.00	15.75	16.00	139,308
2023-07-07	16.25	16.25	15.75	15.75	324,886
2023-07-06	16.50	16.50	16.25	16.25	209,396
2023-07-05	17.25	17.25	16.25	16.50	171,740
2023-07-04	17.25	17.25	16.75	16.75	324,022
2023-07-03	17.50	17.50	17.25	17.25	309,239
2023-06-30	17.50	17.50	17.50	17.50	199,196
2023-06-29	16.00	17.50	16.00	17.50	393,114
2023-06-28	16.00	16.25	15.75	16.00	374,344
2023-06-27	16.25	16.50	16.25	16.25	262,058
2023-06-26	17.00	17.00	16.50	16.50	267,595
2023-06-23	17.25	17.25	16.75	17.00	171,524
2023-06-22	17.50	17.50	17.25	17.25	251,158
2023-06-21	16.50	17.75	16.25	17.50	1,052,998
2023-06-20	17.00	16.40	15.75	16.25	945,488
2023-06-19	18.00	18.00	17.00	17.00	600,393
2023-06-16	18.50	19.50	17.75	18.00	3,372,176
2023-06-15	17.75	17.75	17.25	17.25	344,770
2023-06-14	16.75	18.25	16.75	17.75	817,768
2023-06-13	17.00	17.00	16.75	16.75	482,498
2023-06-12	17.75	17.75	16.50	17.00	976,290
2023-06-09	18.25	18.25	17.75	17.75	450,897
2023-06-08	17.75	19.00	17.75	18.00	1,067,446
2023-06-07	18.75	18.50	17.75	17.75	471,024
2023-06-06	20.50	20.50	18.50	18.50	731,074
2023-06-05	20.00	20.50	20.00	20.25	836,253
2023-06-02	20.25	20.50	20.00	20.50	3,097,777
2023-06-01	19.00	20.75	20.00	20.00	1,634,745
2023-05-31	17.25	19.50	17.25	19.00	1,653,719
2023-05-30	16.75	17.75	16.75	17.25	943,666
2023-05-29	17.50	17.50	17.50	17.50	0
2023-05-26	17.25	17.50	17.50	17.50	636,031
2023-05-25	17.50	17.50	17.25	17.25	319,356
2023-05-24	19.25	19.25	17.25	17.50	1,439,543
2023-05-23	20.00	20.00	19.00	19.00	587,220
2023-05-22	22.25	22.25	20.00	20.00	491,392
2023-05-19	21.25	25.75	21.25	22.25	4,706,266
2023-05-18	21.25	21.50	20.50	20.50	337,636
2023-05-17	21.00	21.75	21.00	21.50	474,866
2023-05-16	22.00	22.00	20.75	21.00	753,625
2023-05-15	20.25	22.50	20.25	22.00	1,681,255
2023-05-12	20.50	20.50	19.50	20.25	607,451
2023-05-11	19.75	22.50	19.75	20.50	1,458,970
2023-05-10	20.50	19.50	19.50	19.50	723,039
2023-05-09	20.75	19.98	19.98	19.98	332,533
2023-05-08	20.75	20.75	20.75	20.75	0
2023-05-05	18.50	23.50	18.50	20.75	3,089,357
2023-05-04	18.75	18.75	18.25	18.50	275,651
2023-05-03	19.00	19.75	18.75	18.75	759,429
2023-05-02	20.25	20.38	18.25	19.00	1,607,377
2023-05-01	20.38	20.38	20.38	20.38	0
2023-04-28	21.25	21.50	20.38	20.38	441,839
2023-04-27	21.25	21.25	21.25	21.25	306,231
2023-04-26	21.50	21.50	21.25	21.25	485,834
2023-04-25	23.00	23.00	21.25	21.50	916,294
2023-04-24	23.00	23.00	22.50	23.00	217,287
2023-04-21	22.50	23.00	22.50	23.00	366,864
2023-04-20	22.75	23.25	22.75	22.75	458,327
2023-04-19	22.75	23.00	22.25	23.00	558,190
2023-04-18	22.50	24.00	22.75	22.75	1,584,716
2023-04-17	24.50	23.55	23.55	23.55	960,962
2023-04-14	25.25	25.25	23.75	24.50	1,197,049
2023-04-13	25.50	25.30	25.30	25.30	236,261
2023-04-12	24.75	27.25	24.75	25.50	1,034,482
2023-04-11	26.25	26.25	24.75	24.75	1,250,059
2023-04-10	26.00	26.00	26.00	26.00	0
2023-04-07	26.00	26.00	26.00	26.00	0
2023-04-06	27.00	27.00	24.25	26.00	2,106,512
2023-04-05	26.75	28.00	26.50	27.00	569,445
2023-04-04	27.50	29.25	26.50	26.75	1,899,489
2023-04-03	32.00	34.25	27.20	27.20	4,236,781
2023-03-31	32.00	33.50	27.75	28.00	2,825,935
2023-03-30	39.05	39.05	31.00	31.00	6,179,516
2023-03-29	38.00	39.00	36.75	36.75	2,037,777
2023-03-28	39.00	39.80	38.00	39.80	1,532,471
2023-03-27	38.00	40.00	40.00	40.00	1,641,983
2023-03-24	37.25	38.30	38.30	38.30	4,212,963
2023-03-23	33.50	38.50	38.50	38.50	2,850,957
2023-03-22	38.75	39.25	32.75	33.25	4,188,869
2023-03-21	40.75	41.00	37.13	39.50	5,167,464
2023-03-20	46.00	45.00	42.60	42.60	6,555,547
2023-03-17	43.00	45.50	41.25	43.00	6,651,442
2023-03-16	37.50	42.00	36.75	42.00	2,715,049
2023-03-15	36.50	38.50	36.75	38.50	3,085,080
2023-03-14	36.90	37.00	35.75	37.00	2,346,730
2023-03-13	32.25	35.00	33.75	35.00	2,557,212
2023-03-10	31.75	35.25	32.00	31.50	4,132,685
2023-03-09	28.25	32.50	28.25	31.50	3,474,771
2023-03-08	28.25	28.75	28.00	28.25	616,674
2023-03-07	25.50	28.00	28.00	28.00	3,081,622
2023-03-06	25.50	26.75	24.75	25.50	1,344,800
2023-03-03	21.25	27.00	20.00	25.50	2,704,199
2023-03-02	22.75	22.75	21.25	21.25	308,435
2023-03-01	23.25	23.25	22.75	22.75	714,358
2023-02-28	23.25	23.50	23.25	23.25	645,445
2023-02-27	23.50	24.00	23.25	23.25	1,092,034
2023-02-24	25.50	26.00	24.25	24.25	542,528
2023-02-23	27.00	25.80	25.80	25.80	683,893
2023-02-22	26.00	27.25	27.00	27.00	1,308,614
2023-02-21	27.75	27.75	25.75	25.75	874,237
2023-02-20	28.75	29.60	28.00	28.00	436,592
2023-02-17	27.00	29.50	29.00	29.00	2,085,052
2023-02-16	25.25	28.25	26.00	27.00	2,003,263
2023-02-15	26.25	26.25	25.25	25.50	721,104
2023-02-14	26.50	26.50	25.75	26.25	1,849,450
2023-02-13	29.75	30.20	27.50	27.50	2,406,510
2023-02-10	35.50	33.20	29.25	29.50	7,243,967
2023-02-09	29.00	34.75	26.50	33.25	22,677,122
2023-02-08	24.25	25.50	25.00	25.00	498,478
2023-02-07	25.25	25.00	23.75	24.00	1,229,654
2023-02-06	24.75	25.25	23.25	24.50	3,753,710
2023-02-03	22.00	26.75	21.75	23.50	5,076,524
2023-02-02	19.75	22.50	17.50	21.75	4,504,474
2023-02-01	24.25	24.25	19.75	19.75	3,592,452
2023-01-31	27.00	28.00	22.63	24.25	7,463,155
2023-01-30	30.00	31.88	27.20	27.20	5,425,643
2023-01-27	26.13	30.75	29.50	29.50	11,148,981
2023-01-26	19.25	24.00	21.80	24.00	5,106,052
2023-01-25	17.50	19.40	19.40	19.40	2,592,558
2023-01-24	16.00	17.75	16.00	17.25	2,702,130
2023-01-23	16.75	17.00	16.00	16.00	671,391
2023-01-20	16.90	18.00	15.75	16.25	4,616,814
2023-01-19	12.75	16.50	16.50	16.50	5,965,702
2023-01-18	11.50	13.25	11.50	12.75	1,321,949
2023-01-17	11.50	11.75	11.50	11.50	451,480
2023-01-16	11.50	11.50	11.50	11.50	142,803
2023-01-13	11.35	11.50	11.35	11.50	533,873
2023-01-12	10.25	11.75	10.25	11.35	970,915
2023-01-11	10.50	10.50	10.25	10.25	488,301
2023-01-10	10.80	10.80	10.50	10.50	449,547
2023-01-09	11.30	11.30	10.80	10.80	758,132
2023-01-06	11.30	11.30	11.05	11.05	212,289
2023-01-05	11.50	11.50	10.80	11.05	1,343,623
2023-01-04	12.25	11.20	11.20	11.20	2,007,008
2023-01-03	10.75	13.25	10.75	12.25	3,422,438
2023-01-02	11.00	11.00	11.00	11.00	0
2022-12-30	11.00	11.00	10.25	11.00	548,971
2022-12-29	9.50	11.50	9.50	10.75	1,810,943
2022-12-28	9.50	9.50	9.50	9.50	207,624
2022-12-27	9.50	9.50	9.50	9.50	0
2022-12-26	9.50	9.50	9.50	9.50	0
2022-12-23	9.50	9.50	9.50	9.50	122,859
2022-12-22	9.50	9.75	9.50	9.50	132,277
2022-12-21	9.50	9.75	9.50	9.75	234,850
2022-12-20	10.00	10.00	9.75	9.75	555,642
2022-12-19	10.00	10.00	10.00	10.00	222,838
2022-12-16	9.75	10.00	9.75	10.00	650,763
2022-12-15	9.28	9.75	9.25	9.75	512,874
2022-12-14	9.53	9.53	9.25	9.25	315,561
2022-12-13	9.75	9.75	9.53	9.53	244,662
2022-12-12	9.75	9.75	9.75	9.75	215,864
2022-12-09	9.75	9.75	9.75	9.75	287,543
2022-12-08	10.00	10.00	9.75	9.75	529,180
2022-12-07	9.13	10.13	9.13	10.00	1,430,872
2022-12-06	8.25	9.75	8.25	9.25	2,256,550
2022-12-05	8.25	8.00	8.00	8.00	167,814
2022-12-02	8.60	8.60	8.25	8.25	360,765
2022-12-01	8.60	8.60	8.60	8.60	103,232
2022-11-30	9.00	9.00	8.60	8.60	288,780
2022-11-29	8.98	8.98	8.75	8.75	94,754
2022-11-28	9.00	9.00	8.63	8.75	1,195,569
2022-11-25	9.25	9.25	9.00	9.00	382,462
2022-11-24	9.00	9.25	8.75	9.25	2,403,561
2022-11-23	10.00	10.00	8.75	9.00	1,860,821
2022-11-22	10.00	10.00	9.75	9.75	712,170
2022-11-21	12.50	12.50	9.50	10.00	3,567,630
2022-11-18	10.00	12.75	9.75	12.75	2,007,484
2022-11-17	10.00	10.00	9.75	10.00	658,665
2022-11-16	10.25	10.25	9.75	10.00	428,314
2022-11-15	11.00	11.00	10.25	10.25	558,116
2022-11-14	10.75	10.75	10.75	10.75	158,156
2022-11-11	9.75	11.25	9.75	10.75	1,191,153
2022-11-10	9.90	9.90	9.75	9.75	595,886
2022-11-09	10.25	10.35	9.75	9.90	1,605,102
2022-11-08	11.25	11.25	10.25	10.25	1,098,417
2022-11-07	11.25	11.25	11.25	11.25	429,553
2022-11-04	11.25	11.25	11.25	11.25	608,666
2022-11-03	11.50	11.50	11.25	11.25	170,206
2022-11-02	11.50	11.00	11.00	11.00	180,405
2022-11-01	12.40	12.40	11.50	11.50	787,361
2022-10-31	12.50	12.50	12.40	12.40	223,606
2022-10-28	12.50	12.50	12.50	12.50	245,903
2022-10-27	12.85	12.85	12.50	12.50	366,021
2022-10-26	12.70	12.85	12.70	12.85	150,761
2022-10-25	12.85	12.85	12.85	12.85	507,330
2022-10-24	12.75	12.85	12.50	12.85	214,302
2022-10-21	12.25	12.75	12.50	12.75	822,107
2022-10-20	12.50	12.50	12.25	12.25	399,144
2022-10-19	12.25	12.50	12.25	12.50	398,770
2022-10-18	11.50	12.50	11.50	12.25	937,671
2022-10-17	11.50	11.50	11.25	11.50	458,802
2022-10-14	11.25	11.50	11.25	11.50	117,599
2022-10-13	11.25	11.25	11.25	11.25	84,031
2022-10-12	11.50	11.50	11.15	11.25	460,595
2022-10-11	11.75	11.75	11.25	11.50	285,289
2022-10-10	12.10	12.10	11.25	11.75	536,304
2022-10-07	12.50	12.50	12.00	12.10	430,210
2022-10-06	13.75	13.75	12.25	12.50	1,832,651
2022-10-05	11.00	13.90	13.90	13.90	7,310,937
2022-10-04	11.00	11.00	11.00	11.00	94,031
2022-10-03	10.75	11.00	10.50	11.00	341,937
2022-09-30	11.25	11.25	10.75	10.75	484,133
2022-09-29	11.50	11.50	11.25	11.25	403,924
2022-09-28	11.75	11.75	10.75	11.50	966,535
2022-09-27	11.75	11.75	11.75	11.75	131,949
2022-09-26	12.00	12.50	11.75	11.75	1,568,356
2022-09-23	12.25	12.25	11.75	11.75	527,798
2022-09-22	12.50	12.50	12.25	12.25	222,678
2022-09-21	12.50	12.50	12.50	12.50	88,052
2022-09-20	12.75	12.75	12.25	12.50	652,192
2022-09-19	12.75	12.75	12.75	12.75	0
2022-09-16	11.75	12.75	11.50	12.75	1,249,970
2022-09-15	12.75	12.75	11.75	11.75	866,991
2022-09-14	12.75	12.75	12.75	12.75	266,943
2022-09-13	13.58	13.58	12.75	12.75	252,624
2022-09-12	13.50	13.50	13.00	13.25	319,580
2022-09-09	13.75	13.75	13.25	13.25	397,973
2022-09-08	14.00	14.00	13.75	13.75	348,063
2022-09-07	14.50	14.50	13.75	13.75	738,257
2022-09-06	14.50	14.75	14.25	14.50	231,779
2022-09-05	14.50	14.75	14.50	14.75	127,954
2022-09-02	14.75	15.25	14.75	14.75	155,030
2022-09-01	14.75	15.25	14.75	15.25	123,956
2022-08-31	15.50	15.50	15.00	15.25	145,064
2022-08-30	16.25	16.25	15.25	15.50	542,824
2022-08-29	16.25	16.25	16.25	16.25	0
2022-08-26	16.25	16.25	15.75	16.25	344,872
2022-08-25	17.25	16.70	16.70	16.70	764,879
2022-08-24	17.75	17.75	17.10	17.25	167,805
2022-08-23	17.75	17.75	17.75	17.75	210,658
2022-08-22	18.50	19.25	17.75	17.75	783,739
2022-08-19	18.25	18.25	18.25	18.25	434,837
2022-08-18	18.25	18.50	18.00	18.25	139,501
2022-08-17	18.75	18.75	18.25	18.25	117,253
2022-08-16	18.75	18.75	18.25	18.75	182,477
2022-08-15	19.50	19.50	18.50	18.75	576,288
2022-08-12	18.75	19.75	18.75	19.50	733,290
2022-08-11	18.00	18.75	17.25	18.75	978,341
2022-08-10	18.00	18.00	17.50	18.00	153,971
2022-08-09	18.00	18.00	17.50	18.00	192,196
2022-08-08	17.75	18.00	17.75	18.00	107,275
2022-08-05	17.75	17.75	17.00	17.75	133,840
2022-08-04	18.25	18.50	17.75	17.75	167,887
2022-08-03	18.25	18.25	18.25	18.25	103,636
2022-08-02	18.25	18.25	18.25	18.25	90,412
2022-08-01	18.50	18.50	18.00	18.25	452,975
2022-07-29	18.50	18.50	18.25	18.25	233,615
2022-07-28	18.50	18.50	18.50	18.50	297,795
2022-07-27	18.50	18.50	18.50	18.50	259,411
2022-07-26	19.50	19.50	18.50	18.50	120,177
2022-07-25	19.75	19.75	19.50	19.50	147,418
2022-07-22	19.50	19.75	19.50	19.75	386,478
2022-07-21	18.00	19.75	18.00	19.75	613,624
2022-07-20	19.25	18.00	18.00	18.00	273,615
2022-07-19	18.74	19.50	18.74	19.25	138,419
2022-07-18	20.00	20.00	19.25	19.25	679,213
2022-07-15	20.00	19.50	19.50	20.00	206,938
2022-07-14	20.00	20.00	20.00	20.00	140,951
2022-07-13	20.25	20.25	19.75	20.00	315,657
2022-07-12	20.50	20.50	20.25	20.25	134,356
2022-07-11	21.25	20.50	20.50	20.50	376,397
2022-07-08	20.75	21.25	20.75	21.25	405,841
2022-07-07	20.75	21.30	21.30	21.30	721,479
2022-07-06	21.75	22.00	20.75	20.75	673,719
2022-07-05	19.00	22.40	21.50	21.50	4,772,658
2022-07-04	18.00	19.25	18.00	19.25	527,185
2022-07-01	17.50	18.00	17.00	18.00	265,224
2022-06-30	17.75	17.75	17.50	17.50	303,631
2022-06-29	18.00	18.00	17.50	17.50	277,188
2022-06-28	18.50	18.50	18.00	18.00	246,854
2022-06-27	19.50	19.50	18.25	18.50	513,542
2022-06-24	17.75	19.50	17.75	19.50	600,794
2022-06-23	18.00	18.00	17.75	17.75	167,773
2022-06-22	18.50	18.62	18.62	18.62	376,269
2022-06-21	18.75	19.00	18.50	18.50	122,063
2022-06-20	19.25	19.25	18.50	18.75	494,792
2022-06-17	20.75	19.80	19.25	19.25	572,973
2022-06-16	21.05	21.50	20.00	20.75	956,258
2022-06-15	21.25	20.50	20.50	20.50	411,368
2022-06-14	22.00	22.00	21.00	21.00	518,551
2022-06-13	23.25	22.25	21.50	22.00	600,816
2022-06-10	23.50	23.50	23.00	23.25	275,515
2022-06-09	23.25	23.25	23.00	23.25	596,329
2022-06-08	23.75	23.75	23.25	23.25	529,468
2022-06-07	24.75	24.75	23.25	23.75	397,332
2022-06-06	25.00	25.00	24.25	24.25	242,163
2022-06-03	25.40	25.40	25.40	25.40	0
2022-06-02	25.40	25.40	25.40	25.40	0
2022-06-01	24.75	25.40	25.40	25.40	902,914
2022-05-31	24.00	25.75	24.00	24.75	1,198,913
2022-05-30	23.50	25.00	23.75	23.75	2,501,308
2022-05-27	23.00	23.50	22.50	23.25	596,901
2022-05-26	22.25	23.00	22.00	22.75	409,266
2022-05-25	23.00	23.00	22.25	22.25	445,089
2022-05-24	23.25	23.25	22.75	23.00	1,116,440
2022-05-23	23.25	23.50	23.00	23.25	421,066
2022-05-20	23.75	23.75	23.25	23.25	412,416
2022-05-19	26.25	26.25	23.75	23.75	833,130
2022-05-18	26.50	25.60	25.55	25.60	741,142
2022-05-17	26.00	26.80	25.50	26.25	1,020,949
2022-05-16	24.50	25.75	24.50	25.50	2,208,407
2022-05-13	23.50	24.75	23.00	24.25	1,336,994
2022-05-12	23.25	23.50	22.25	23.25	651,871
2022-05-11	23.00	23.50	22.50	23.50	553,937
2022-05-10	22.50	22.50	22.50	22.50	834,625
2022-05-09	24.25	23.00	22.25	22.50	1,876,511
2022-05-06	23.40	24.50	23.10	24.25	1,758,745
2022-05-05	24.50	24.25	23.00	23.00	2,106,806
2022-05-04	25.75	25.65	24.50	24.50	1,362,094
2022-05-03	26.50	25.00	25.00	25.00	626,743
2022-05-02	26.50	26.50	26.50	26.50	0
2022-04-29	25.75	27.00	26.25	26.50	1,333,550
2022-04-28	27.50	26.50	25.50	25.75	1,125,141
2022-04-27	28.25	27.75	25.75	27.50	1,362,817
2022-04-26	29.50	29.25	28.25	28.25	1,055,755
2022-04-25	30.75	32.30	30.00	30.00	1,815,446
2022-04-22	28.75	29.00	29.00	29.00	2,314,469
2022-04-21	29.50	29.00	29.00	29.00	3,370,283
2022-04-20	26.00	28.00	25.50	28.00	2,813,815
2022-04-19	27.50	27.50	25.80	25.80	1,285,444
2022-04-18	27.75	27.75	27.75	27.75	0
2022-04-15	27.75	27.75	27.75	27.75	0
2022-04-14	27.25	28.70	27.00	27.75	1,546,339
2022-04-13	28.50	29.00	26.50	27.25	2,111,241
2022-04-12	30.50	29.75	29.20	29.20	2,457,170
2022-04-11	33.00	31.25	30.00	30.00	2,841,596
2022-04-08	36.00	36.00	32.25	32.25	2,154,049
2022-04-07	36.00	37.50	34.75	35.25	3,342,075
2022-04-06	35.00	36.90	36.50	36.50	4,365,087
2022-04-05	37.25	36.30	34.20	34.20	5,859,277
2022-04-04	31.00	38.60	38.00	38.00	15,712,854
2022-04-01	27.50	30.00	28.50	30.00	4,051,709
2022-03-31	25.50	29.50	27.50	28.30	10,585,945
2022-03-30	26.50	27.00	25.25	26.00	2,539,356
2022-03-29	24.75	30.25	25.75	26.00	12,574,149
2022-03-28	29.75	27.75	25.00	25.00	4,805,988
2022-03-25	26.75	30.00	28.25	29.25	9,220,200
2022-03-24	23.75	26.60	25.75	25.75	5,518,671
2022-03-23	25.50	25.75	23.50	24.25	5,175,486
2022-03-22	29.50	25.50	25.50	25.50	9,463,320
2022-03-21	34.00	35.50	27.75	29.00	25,302,383
2022-03-18	16.25	33.00	22.00	33.00	31,275,234
2022-03-17	16.50	16.50	16.00	16.25	337,341
2022-03-16	18.25	16.08	16.08	16.08	2,845,740
2022-03-15	16.00	18.60	17.00	18.60	5,137,185
2022-03-14	14.75	17.25	14.00	16.00	2,208,435
2022-03-11	12.00	16.50	11.50	15.25	3,945,560
2022-03-10	12.25	12.30	12.00	12.00	253,200
2022-03-09	12.25	12.50	11.25	12.25	1,544,432
2022-03-08	13.00	13.00	12.25	12.50	1,521,045
2022-03-07	12.75	13.00	13.00	13.00	1,837,225
2022-03-04	14.25	14.25	12.50	12.75	1,656,124
2022-03-03	13.50	14.25	12.66	14.25	1,894,049
2022-03-02	14.00	14.00	13.25	13.50	970,439
2022-03-01	15.72	15.72	13.75	14.25	884,192
2022-02-28	15.50	15.90	15.90	15.90	1,050,367
2022-02-25	14.75	16.00	14.50	15.50	1,541,139
2022-02-24	16.25	15.25	14.50	14.75	1,806,995
2022-02-23	14.75	19.10	16.56	16.56	10,131,683
2022-02-22	15.00	14.50	14.25	14.50	1,179,251
2022-02-21	16.25	15.00	14.50	15.00	1,557,000
2022-02-18	16.50	16.50	16.50	16.50	1,310,920
2022-02-17	17.25	17.25	16.25	16.50	1,266,413
2022-02-16	18.25	18.25	17.00	17.25	1,622,371
2022-02-15	15.50	18.50	17.00	18.50	3,627,426
2022-02-14	16.50	16.50	15.25	15.50	1,671,516
2022-02-11	17.25	17.25	16.25	16.50	1,615,883
2022-02-10	18.25	17.40	17.40	17.25	2,134,107
2022-02-09	19.00	19.00	17.75	18.25	1,850,986
2022-02-08	19.25	19.25	18.50	19.25	1,282,116
2022-02-07	21.00	21.00	19.25	19.25	1,738,384
2022-02-04	21.50	22.00	22.00	22.00	2,121,343
2022-02-03	19.50	22.25	20.00	21.50	4,098,601
2022-02-02	18.50	19.00	19.00	19.00	713,941
2022-02-01	18.25	19.50	17.75	18.50	2,545,311
2022-01-31	19.25	19.00	18.25	18.25	1,016,905
2022-01-28	20.25	21.25	19.50	19.50	1,580,557
2022-01-27	20.25	21.75	19.25	20.25	2,248,666
2022-01-26	18.50	21.50	17.75	20.25	4,873,092
2022-01-25	18.75	18.50	17.50	18.50	2,998,221
2022-01-24	21.50	21.50	18.50	18.75	2,372,060
2022-01-21	19.50	23.50	19.00	21.75	6,417,815
2022-01-20	22.00	19.70	19.70	19.70	4,721,075
2022-01-19	22.75	25.50	21.50	22.00	7,418,463
2022-01-18	24.25	24.25	22.50	22.75	2,757,071
2022-01-17	26.25	26.25	23.75	24.25	3,397,705
2022-01-14	29.75	29.75	26.25	26.25	3,365,429
2022-01-13	27.50	31.75	27.00	29.75	6,571,061
2022-01-12	29.50	29.50	26.25	27.50	5,339,856
2022-01-11	32.75	32.75	29.25	29.25	3,939,782
2022-01-10	35.25	33.75	32.50	32.75	3,412,580
2022-01-07	33.50	37.00	36.40	36.40	11,430,989
2022-01-06	35.50	35.75	33.25	33.50	3,611,947
2022-01-05	39.75	38.25	35.50	35.50	4,789,005
2022-01-04	43.50	44.00	39.00	39.00	4,286,424
2022-01-03	43.00	43.00	43.00	43.00	0
2021-12-31	42.00	46.00	42.00	43.00	1,998,856
2021-12-30	43.50	50.00	42.50	42.50	9,165,390
2021-12-29	38.50	42.00	38.50	42.00	5,447,705
2021-12-28	37.75	37.75	37.75	37.75	0
2021-12-27	37.75	37.75	37.75	37.75	0
2021-12-24	38.00	38.75	37.10	37.75	1,601,107
2021-12-23	42.50	42.50	36.75	38.00	6,397,258
2021-12-22	43.50	45.50	41.25	41.50	15,503,493
2021-12-21	37.25	37.25	34.50	36.25	4,464,043
2021-12-20	41.25	41.25	37.25	37.50	3,012,597
2021-12-17	42.00	43.00	38.00	41.75	7,690,455
2021-12-16	47.00	45.50	43.00	43.00	7,442,496
2021-12-15	49.00	52.25	45.50	46.75	8,630,546
2021-12-14	51.50	54.00	47.50	49.00	16,391,425
2021-12-13	64.50	60.50	50.50	50.50	19,538,721
2021-12-10	71.80	74.50	64.00	64.00	15,294,976
2021-12-09	70.50	77.50	65.25	70.00	31,278,111
2021-12-08	47.50	63.00	44.50	63.00	36,845,837
2021-12-07	47.50	52.50	46.00	47.50	13,005,550
2021-12-06	41.55	52.75	38.00	47.00	29,139,916
2021-12-03	40.50	44.50	40.50	40.50	18,230,378
2021-12-02	31.50	39.60	36.00	39.60	24,152,270
2021-12-01	39.25	35.75	31.00	31.00	11,885,094
2021-11-30	44.50	43.75	37.50	37.50	34,022,112
2021-11-29	24.25	41.50	23.50	41.50	58,668,506
2021-11-26	17.60	23.20	23.20	23.20	8,403,704
2021-11-25	17.50	17.50	17.50	17.50	2,484,122
2021-11-24	18.00	18.00	17.50	17.75	476,884
2021-11-23	18.25	18.25	18.00	18.00	73,955
2021-11-22	18.98	18.98	18.25	18.25	284,014
2021-11-19	18.25	18.50	18.50	18.50	751,447
2021-11-18	18.25	18.25	18.00	18.25	342,151
2021-11-17	18.50	18.50	18.00	18.25	334,106
2021-11-16	18.50	18.98	18.25	18.98	341,662
2021-11-15	18.25	18.50	18.20	18.50	368,788
2021-11-12	18.40	18.50	18.30	18.30	1,331,070
2021-11-11	19.25	19.50	18.50	18.50	622,700
2021-11-10	19.50	19.50	19.25	19.25	919,071
2021-11-09	18.75	19.28	18.35	19.25	4,932,389
2021-11-08	21.15	21.15	19.20	19.20	1,155,403
2021-11-05	21.25	20.60	20.60	20.60	437,903
2021-11-04	21.88	21.88	21.25	21.25	670,496
2021-11-03	21.88	21.88	21.75	21.88	429,350
2021-11-02	21.88	21.88	21.75	21.88	370,525
2021-11-01	22.00	22.50	21.75	21.88	731,697
2021-10-29	22.55	22.55	21.75	22.00	145,087
2021-10-28	22.00	22.25	21.50	22.00	182,751
2021-10-27	22.00	22.50	22.50	22.00	287,100
2021-10-26	22.00	22.00	21.50	22.00	158,497
2021-10-25	22.75	22.50	21.90	21.90	302,737
2021-10-22	21.75	22.75	21.50	22.75	405,080
2021-10-21	21.75	21.75	21.50	21.75	150,684
2021-10-20	21.75	21.25	21.25	21.75	422,910
2021-10-19	22.25	21.60	21.60	21.60	402,728
2021-10-18	22.38	22.10	22.00	22.25	353,355
2021-10-15	22.25	22.38	22.00	22.38	334,885
2021-10-14	22.75	22.75	22.25	22.25	229,883
2021-10-13	23.00	22.50	22.50	22.50	638,497
2021-10-12	24.00	24.00	22.75	22.88	587,332
2021-10-11	21.75	23.75	21.75	23.75	1,456,761
2021-10-08	22.25	22.25	21.25	21.63	1,037,565
2021-10-07	23.13	23.13	22.25	22.25	616,499
2021-10-06	22.75	22.88	22.50	22.88	598,200
2021-10-05	24.63	24.63	22.75	22.75	982,226
2021-10-04	24.75	24.20	24.20	24.20	534,398
2021-10-01	24.88	24.88	24.75	24.75	3,525,502
2021-09-30	25.50	25.00	25.00	24.88	741,171
2021-09-29	25.13	25.75	25.00	25.00	1,452,628
2021-09-28	25.00	25.00	24.75	25.00	177,172
2021-09-27	25.25	25.25	25.00	25.00	689,104
2021-09-24	24.88	25.25	24.80	25.25	619,855
2021-09-23	25.13	25.00	25.00	24.88	708,886
2021-09-22	25.25	25.00	25.00	25.13	216,697
2021-09-21	24.88	25.50	24.50	25.25	895,329
2021-09-20	25.25	25.25	24.60	24.88	734,527
2021-09-17	25.75	25.75	25.25	25.25	847,313
2021-09-16	25.75	25.75	25.13	25.75	1,409,329
2021-09-15	25.88	26.00	25.75	25.75	428,625
2021-09-14	26.38	26.25	25.60	26.00	1,171,998
2021-09-13	27.75	27.75	25.50	26.13	3,572,658
2021-09-10	41.75	28.50	28.50	28.50	4,555,695
2021-09-09	42.50	42.50	41.50	41.75	298,442
2021-09-08	43.00	44.25	42.50	42.50	198,011
2021-09-07	42.50	44.50	43.00	43.00	743,306
2021-09-06	44.50	44.50	42.00	43.00	380,622
2021-09-03	45.75	45.75	44.50	44.50	275,630
2021-09-02	47.00	47.75	46.00	46.00	301,168
2021-09-01	47.25	48.00	47.50	47.75	462,026
2021-08-31	47.00	49.75	47.50	48.00	1,353,576
2021-08-30	46.00	46.00	46.00	46.00	0
2021-08-27	46.00	46.25	45.00	46.00	239,571
2021-08-26	45.00	46.00	45.50	45.75	148,938
2021-08-25	43.35	45.00	43.35	45.00	218,004
2021-08-24	41.00	47.00	41.60	44.50	1,454,766
2021-08-23	41.00	42.00	40.50	42.00	319,840
2021-08-20	41.50	41.00	40.50	41.00	603,419
2021-08-19	42.50	42.50	41.00	41.50	448,347
2021-08-18	43.50	43.50	41.50	42.50	300,359
2021-08-17	44.50	44.50	43.50	43.50	272,357
2021-08-16	45.00	43.80	43.80	44.50	407,099
2021-08-13	45.50	45.00	45.00	45.00	153,105
2021-08-12	44.50	46.00	46.00	45.50	443,466
2021-08-11	47.50	48.00	44.50	47.00	593,597
2021-08-10	46.00	47.00	45.00	47.00	257,236
2021-08-09	47.50	47.00	45.00	46.10	245,775
2021-08-06	47.50	47.50	47.50	47.50	202,911
2021-08-05	49.00	47.50	47.50	47.50	236,094
2021-08-04	49.50	49.00	48.00	48.50	287,662
2021-08-03	50.00	50.00	49.00	49.50	258,314
2021-08-02	51.50	51.00	49.50	51.00	144,683
2021-07-30	51.50	51.50	50.00	51.50	122,434
2021-07-29	49.50	51.50	51.00	51.50	223,099
2021-07-28	50.00	50.00	48.50	49.00	166,748
2021-07-27	51.50	51.50	49.50	50.00	242,686
2021-07-26	53.00	53.00	51.25	51.50	401,199
2021-07-23	51.50	54.50	51.00	53.00	413,492
2021-07-22	55.00	55.00	51.50	51.50	398,371
2021-07-21	50.00	57.50	49.00	54.50	833,945
2021-07-20	51.00	51.00	50.00	50.00	377,312
2021-07-19	51.00	51.00	50.00	51.00	319,825
2021-07-16	51.50	50.50	50.50	51.00	209,184
2021-07-15	52.50	50.70	50.70	50.70	164,166
2021-07-14	53.25	52.50	52.50	52.50	337,276
2021-07-13	52.00	53.00	48.80	53.00	503,434
2021-07-12	52.00	52.50	50.00	51.50	243,457
2021-07-09	52.00	51.50	51.50	51.50	176,551
2021-07-08	52.50	53.00	51.50	51.50	245,650
2021-07-07	53.90	53.90	51.00	53.00	397,952
2021-07-06	55.00	53.00	52.00	52.50	401,681
2021-07-05	54.50	55.25	54.00	54.50	214,603
2021-07-02	53.60	54.50	53.00	54.50	327,976
2021-07-01	54.00	55.00	53.00	55.00	2,317,054
2021-06-30	58.50	59.50	56.25	56.25	579,075
2021-06-29	56.00	60.00	59.00	59.50	1,169,812
2021-06-28	59.00	59.00	54.00	56.80	1,181,302
2021-06-25	50.00	79.00	56.60	56.60	11,187,266
2021-06-24	50.00	50.00	47.50	49.50	441,449
2021-06-23	47.50	50.00	50.00	50.00	1,239,545
2021-06-22	53.50	50.00	46.50	47.50	2,206,468
2021-06-21	57.00	53.50	53.00	53.50	699,707
2021-06-18	56.00	60.00	57.00	57.00	630,662
2021-06-17	57.00	58.00	56.00	56.00	806,287
2021-06-16	59.50	57.00	57.00	57.00	777,376
2021-06-15	60.00	60.00	59.00	59.50	314,067
2021-06-14	60.00	60.50	60.00	60.00	424,939
2021-06-11	59.50	62.00	59.50	60.50	768,721
2021-06-10	60.00	61.00	59.50	59.50	437,208
2021-06-09	62.50	62.50	59.50	59.50	492,113
2021-06-08	64.00	63.50	61.50	62.00	478,401
2021-06-07	66.00	66.00	63.50	64.00	388,498
2021-06-04	69.00	69.00	66.50	66.50	255,729
2021-06-03	68.50	68.50	65.50	67.00	336,672
2021-06-02	68.50	69.00	66.50	67.50	502,362
2021-06-01	72.00	73.00	68.50	68.50	457,729
2021-05-28	64.00	72.00	64.00	72.00	1,167,662
2021-05-27	65.00	65.00	63.00	64.00	596,555
2021-05-26	65.50	65.00	64.00	64.50	497,179
2021-05-25	65.00	65.50	64.00	65.50	344,621
2021-05-24	66.50	66.30	64.00	65.00	267,375
2021-05-21	67.50	67.00	66.00	66.00	423,791
2021-05-20	68.50	67.50	67.30	67.50	381,008
2021-05-19	71.50	71.50	67.00	68.00	416,574
2021-05-18	72.00	72.00	70.50	70.50	455,915
2021-05-17	69.00	71.50	68.50	71.50	389,838
2021-05-14	67.50	74.00	67.90	71.00	725,421
2021-05-13	70.50	70.50	65.50	67.00	821,478
2021-05-12	67.50	70.00	68.50	69.50	874,155
2021-05-11	73.50	72.00	70.90	70.90	897,258
2021-05-10	77.00	77.00	73.50	73.50	857,830
2021-05-07	80.00	80.00	76.50	77.50	1,038,710
2021-05-06	77.00	79.50	74.00	79.50	1,122,228
2021-05-05	80.00	81.00	75.00	75.60	1,014,506
2021-05-04	90.50	87.00	82.00	82.00	1,899,186
2021-04-30	85.00	91.00	82.50	87.00	5,766,217
2021-04-29	72.00	73.50	71.00	72.50	527,825
2021-04-28	68.50	74.00	72.00	72.00	796,995
2021-04-27	68.50	68.30	66.50	68.30	768,379
2021-04-26	70.50	70.50	66.50	68.50	482,383
2021-04-23	72.50	72.00	68.10	70.50	553,773
2021-04-22	67.00	70.50	68.00	70.50	1,039,033
2021-04-21	69.00	69.00	66.00	67.00	1,330,628
2021-04-20	73.00	73.00	69.00	69.00	493,717
2021-04-19	73.00	76.00	71.00	72.00	1,660,922
2021-04-16	68.00	68.00	65.50	67.00	812,384
2021-04-15	72.70	72.70	70.00	70.00	647,744
2021-04-14	71.00	70.30	68.50	70.30	480,443
2021-04-13	71.00	71.50	68.00	71.00	1,294,460
2021-04-12	74.50	75.00	71.00	71.00	656,529
2021-04-09	80.00	82.50	74.00	74.00	1,954,419
2021-04-08	79.50	80.00	77.00	79.00	2,305,061
2021-04-07	69.50	76.00	74.00	75.50	2,271,190
2021-04-06	69.50	70.00	65.00	70.00	2,036,548
2021-04-01	77.00	74.00	70.00	70.50	1,455,897
2021-03-31	72.50	84.00	77.00	77.00	2,825,991
2021-03-30	65.50	73.00	69.50	73.00	2,372,342
2021-03-29	75.50	75.50	61.00	65.50	2,781,743
2021-03-26	80.00	80.50	65.00	71.00	7,846,100
2021-03-25	90.00	90.00	73.50	80.00	10,324,442
2021-03-24	127.50	120.50	115.50	116.50	1,903,393
2021-03-23	133.00	133.00	125.50	126.00	875,105
2021-03-22	124.00	133.00	133.00	133.00	1,737,105
2021-03-19	130.00	130.00	121.00	122.00	1,250,690
2021-03-18	127.50	128.50	126.00	128.00	670,346
2021-03-17	136.50	134.00	130.00	130.00	1,082,597
2021-03-16	146.00	146.00	135.00	137.00	1,156,551
2021-03-15	148.50	147.50	141.50	144.50	1,494,546
2021-03-12	140.00	149.00	143.00	149.00	1,672,163
2021-03-11	137.50	143.00	138.50	143.00	720,118
2021-03-10	134.00	141.50	132.50	137.00	953,854
2021-03-09	144.00	141.00	134.00	135.00	1,481,641
2021-03-08	128.00	135.00	128.00	133.50	1,092,344
2021-03-05	125.50	132.00	125.00	125.00	985,830
2021-03-04	128.00	128.00	124.00	125.50	785,866
2021-03-03	131.00	132.00	124.50	126.00	1,228,471
2021-03-02	142.00	144.50	125.00	125.00	2,915,470
2021-03-01	111.50	140.00	112.00	140.00	3,083,423
2021-02-26	112.50	112.00	108.00	110.00	788,717
2021-02-25	111.50	113.00	108.00	112.00	1,148,565
2021-02-24	115.50	117.00	111.00	111.00	1,083,071
2021-02-23	112.00	122.00	111.50	115.50	3,227,115
2021-02-22	128.00	120.00	111.00	111.00	2,701,834
2021-02-19	133.00	129.00	126.00	126.50	2,034,029
2021-02-18	141.00	142.00	133.00	133.00	1,958,534
2021-02-17	137.00	153.00	137.00	143.00	4,767,307
2021-02-16	145.00	145.00	130.00	130.00	3,316,134
2021-02-15	149.00	149.00	135.00	144.00	2,975,153
2021-02-12	142.50	149.50	132.50	148.00	3,458,875
2021-02-11	149.00	158.00	144.00	144.00	4,092,938
2021-02-10	136.00	151.00	130.50	145.00	8,477,240
2021-02-09	121.00	137.00	117.00	134.00	8,014,144
2021-02-08	100.00	117.00	98.50	117.00	5,582,835
2021-02-05	91.00	100.00	93.50	98.50	3,356,751
2021-02-04	90.00	90.00	84.00	90.00	2,161,074
2021-02-03	97.50	94.00	86.50	90.00	3,788,200
2021-02-02	73.00	94.00	73.00	94.00	7,104,934
2021-02-01	67.50	76.50	74.50	74.50	3,116,064
2021-01-29	80.00	80.00	67.00	67.00	4,306,879
2021-01-28	60.00	77.00	60.00	74.00	9,470,593
2021-01-27	50.00	58.00	49.50	56.00	4,794,906
2021-01-26	52.50	49.50	48.00	49.00	2,105,115
2021-01-25	42.00	52.50	50.00	52.00	4,539,976
2021-01-22	40.00	43.00	42.00	42.00	2,217,833
2021-01-21	41.00	41.00	40.00	40.00	441,894
2021-01-20	40.00	43.20	39.50	40.00	689,390
2021-01-19	41.50	41.00	38.50	41.00	805,564
2021-01-18	43.50	42.00	39.50	42.00	1,601,867
2021-01-15	43.50	44.50	42.00	43.50	671,101
2021-01-14	44.00	44.00	41.00	42.50	1,134,511
2021-01-13	45.00	45.00	42.50	42.50	577,343
2021-01-12	45.50	45.00	43.50	44.00	435,190
2021-01-11	44.50	46.00	44.60	44.60	588,116
2021-01-08	44.00	46.00	42.00	43.00	1,175,954
2021-01-07	48.00	48.00	44.50	45.00	840,130
2021-01-06	49.00	47.00	46.50	47.00	792,722
2021-01-05	49.00	49.00	49.00	49.00	393,799
2021-01-04	49.00	49.50	48.00	48.50	558,773
2020-12-31	48.50	48.50	47.00	48.50	181,102
2020-12-30	46.50	48.00	47.40	48.00	581,166
2020-12-29	49.50	50.00	47.00	47.00	855,121
2020-12-24	49.00	49.60	47.50	49.50	647,467
2020-12-23	51.00	51.50	48.00	49.00	989,614
2020-12-22	51.50	52.00	50.00	52.00	607,748
2020-12-21	50.00	50.00	48.00	50.00	1,327,842
2020-12-18	49.50	49.50	48.50	48.50	320,810
2020-12-17	50.50	52.00	48.50	49.50	743,720
2020-12-16	46.50	53.00	49.00	50.50	3,349,064
2020-12-15	47.50	45.00	42.80	42.80	624,984
2020-12-14	47.00	48.00	48.00	48.00	143,308
2020-12-11	48.50	48.50	46.50	47.00	674,584
2020-12-10	50.00	48.00	48.00	48.00	434,999
2020-12-09	50.50	50.50	48.50	48.50	391,348
2020-12-08	49.00	52.00	48.00	50.00	810,349
2020-12-07	51.00	51.00	47.50	49.00	604,914
2020-12-04	52.00	51.00	48.70	51.00	708,066
2020-12-03	52.50	51.00	51.00	51.00	536,463
2020-12-02	56.50	56.50	48.60	51.50	1,054,821
2020-12-01	53.50	56.50	53.50	56.50	590,048
2020-11-30	57.00	57.00	53.50	53.50	495,439
2020-11-27	57.00	58.50	55.00	57.00	559,015
2020-11-26	49.50	59.00	59.00	59.00	1,380,625
2020-11-25	50.00	50.50	47.50	50.00	1,298,510
2020-11-24	54.00	54.00	49.50	50.00	704,394
2020-11-23	57.50	52.00	52.00	52.00	945,869
2020-11-20	60.00	62.00	57.00	57.00	1,253,121
2020-11-19	51.00	55.00	55.00	55.00	957,502
2020-11-18	52.00	53.50	50.50	51.00	1,699,617
2020-11-17	56.00	56.00	49.40	49.40	3,668,087
2020-11-16	63.00	62.00	57.00	57.00	3,240,510
2020-11-13	61.50	64.00	58.00	64.00	2,167,517
2020-11-12	65.00	65.00	59.00	61.50	1,555,524
2020-11-11	66.50	68.00	61.50	63.00	1,632,625
2020-11-10	71.00	66.00	57.00	65.50	5,324,885
2020-11-09	110.00	102.00	66.00	68.00	5,559,748
2020-11-06	108.00	113.00	106.00	110.00	577,731
2020-11-05	107.50	108.00	104.50	108.00	744,671
2020-11-04	111.50	112.00	106.50	107.00	658,567
2020-11-03	112.00	117.00	117.00	117.00	968,760
2020-11-02	101.50	113.00	113.00	113.00	1,334,898
2020-10-30	101.50	105.00	101.00	101.50	543,804
2020-10-29	103.50	101.00	101.00	101.00	1,048,253
2020-10-28	118.00	118.00	103.00	103.50	1,270,946
2020-10-27	108.50	118.00	116.50	117.00	2,803,727
2020-10-26	103.00	109.00	98.50	108.00	1,338,366
2020-10-23	104.50	106.00	102.00	102.00	1,345,824
2020-10-22	122.50	125.50	98.50	105.00	2,999,224
2020-10-21	124.00	124.00	113.00	113.00	568,548
2020-10-20	118.00	119.50	110.50	117.50	1,393,216
2020-10-16	132.50	128.00	126.00	128.00	1,073,566
2020-10-15	126.50	133.00	124.00	132.50	985,386
2020-10-14	126.50	128.00	123.00	126.50	971,612
2020-10-13	136.00	131.00	126.50	126.50	1,179,324
2020-10-12	128.50	137.50	131.50	134.00	3,268,908
2020-10-09	120.50	129.00	129.00	129.00	2,447,835
2020-10-08	109.50	120.50	119.50	120.50	2,188,695
2020-10-07	110.00	110.00	110.00	110.00	1,135,068
2020-10-06	110.00	110.00	108.00	110.00	547,732
2020-10-05	108.00	113.00	108.00	111.50	1,306,775
2020-10-02	112.00	112.00	105.50	108.00	760,909
2020-10-01	109.50	111.00	106.00	109.50	455,322
2020-09-30	110.00	118.50	107.00	109.50	1,496,495
2020-09-29	103.00	110.00	91.50	104.50	1,670,701
2020-09-28	116.50	116.50	98.50	102.00	1,733,989
2020-09-25	144.50	128.00	118.00	118.00	2,470,756
2020-09-24	123.00	137.50	118.00	136.00	1,442,500
2020-09-23	138.00	132.50	124.00	124.00	1,954,450
2020-09-22	142.00	140.00	139.00	139.00	1,104,837
2020-09-21	150.50	150.00	144.00	144.00	2,029,579
2020-09-18	135.50	149.00	145.50	149.00	2,847,259
2020-09-17	131.50	135.50	123.00	133.50	1,947,743
2020-09-16	119.00	130.00	116.50	130.00	1,997,194
2020-09-15	118.50	128.00	115.00	120.00	2,809,797
2020-09-14	90.00	115.00	115.00	115.00	2,868,370
2020-09-11	90.50	92.00	89.50	90.00	469,032
2020-09-10	90.50	93.00	90.00	90.00	767,144
2020-09-09	90.50	90.50	88.50	90.00	374,248
2020-09-08	90.50	90.50	88.50	89.50	517,078
2020-09-07	95.00	95.00	88.50	90.50	821,154
2020-09-04	89.50	98.00	95.00	95.00	1,880,411
2020-09-03	95.00	95.00	88.00	89.50	490,607
2020-09-02	91.50	96.00	91.50	95.00	184,884
2020-09-01	96.50	96.50	91.00	91.50	236,426
2020-08-28	92.50	95.00	95.00	96.50	302,019
2020-08-27	93.50	95.50	92.00	92.50	318,647
2020-08-26	97.50	97.50	92.00	93.00	236,852
2020-08-25	98.00	96.00	96.00	96.00	464,226
2020-08-24	98.50	102.50	97.00	98.00	981,526
2020-08-21	89.50	98.00	98.00	96.50	486,548
2020-08-20	91.50	90.00	88.50	89.50	264,086
2020-08-19	91.00	93.00	89.00	93.00	585,732
2020-08-18	98.50	98.50	91.00	91.00	357,654
2020-08-17	91.00	100.00	89.00	98.50	643,796
2020-08-14	88.00	97.50	86.00	91.00	719,919
2020-08-13	83.00	91.50	87.00	88.00	581,429
2020-08-12	85.50	85.00	82.50	83.00	441,717
2020-08-11	87.00	87.00	84.00	86.00	348,081
2020-08-10	89.00	90.00	86.00	86.50	346,339
2020-08-07	87.00	91.00	85.00	88.50	365,919
2020-08-06	84.50	91.00	82.00	86.50	375,978
2020-08-05	91.50	94.00	82.00	83.00	805,913
2020-08-04	76.50	98.00	76.50	90.50	3,038,560
2020-08-03	75.00	75.50	70.50	71.00	488,215
2020-07-31	72.50	78.50	71.00	75.00	410,841
2020-07-30	80.50	80.50	72.00	79.00	702,637
2020-07-29	82.50	82.50	77.50	79.00	330,815
2020-07-28	82.50	82.50	80.50	80.50	286,942
2020-07-27	81.00	85.00	78.00	82.50	589,825
2020-07-24	87.00	87.00	78.50	81.00	850,176
2020-07-23	90.50	89.00	83.50	84.00	938,915
2020-07-22	90.50	95.00	95.00	89.00	1,303,522
2020-07-21	79.50	100.00	83.50	91.00	4,102,758
2020-07-20	70.50	85.00	66.00	71.00	1,536,943
2020-07-17	67.50	72.50	65.00	71.00	503,275
2020-07-16	70.50	70.50	61.50	66.50	1,096,178
2020-07-15	71.50	71.50	69.00	70.50	229,391
2020-07-14	73.50	70.00	68.00	71.50	1,095,416
2020-07-13	85.00	75.00	71.50	73.50	1,733,057
2020-07-10	105.00	110.00	83.00	83.00	3,666,442
2020-07-09	102.50	102.50	97.50	102.50	534,755
2020-07-08	107.50	103.00	99.00	102.50	582,537
2020-07-07	111.50	111.50	106.50	106.50	204,583
2020-07-06	111.50	111.50	108.50	109.00	373,978
2020-07-03	114.00	115.00	108.50	110.50	421,296
2020-07-02	117.00	117.00	109.00	111.50	217,434
2020-07-01	112.00	118.00	104.50	117.00	585,463
2020-06-30	113.00	106.50	102.50	112.00	561,876
2020-06-29	121.00	122.50	107.00	120.50	550,943
2020-06-26	124.00	124.00	110.50	120.50	572,659
2020-06-25	123.50	124.00	121.50	123.50	420,150
2020-06-24	125.50	130.50	122.00	124.50	413,185
2020-06-23	130.50	135.00	124.50	124.50	376,767
2020-06-22	121.00	130.00	119.50	130.50	616,470
2020-06-19	128.50	130.00	121.00	121.00	675,040
2020-06-18	115.50	127.00	121.50	126.00	1,233,057
2020-06-17	106.00	116.50	101.00	104.00	1,141,141
2020-06-16	112.50	110.00	101.00	104.00	2,689,923
2020-06-15	130.00	112.00	112.00	110.50	1,446,511
2020-06-12	132.50	140.00	127.50	130.00	1,082,810
2020-06-11	128.00	137.00	137.00	131.00	1,339,985
2020-06-10	138.50	130.50	120.50	128.00	1,550,255
2020-06-09	145.00	146.50	129.00	134.50	1,331,547
2020-06-08	153.00	158.00	143.50	153.00	862,585
2020-06-05	145.50	154.00	150.50	153.00	587,264
2020-06-04	143.50	146.00	140.50	145.50	1,018,385
2020-06-03	155.00	145.00	135.00	142.00	1,310,337
2020-06-02	150.00	157.00	139.00	155.00	899,473
2020-06-01	166.50	160.00	150.00	150.00	1,283,060
2020-05-29	177.50	177.50	159.00	176.00	4,264,463
2020-05-28	145.50	178.50	156.00	176.00	3,803,988
2020-05-27	155.00	150.00	141.00	156.50	1,653,346
2020-05-26	158.00	163.50	155.00	156.50	2,257,803
2020-05-22	215.00	215.00	160.00	164.50	4,528,866
2020-05-21	160.00	167.50	156.00	164.50	748,643
2020-05-20	156.50	162.00	162.00	159.50	454,023
2020-05-19	154.50	158.50	156.00	156.50	515,456
2020-05-18	171.50	157.00	152.50	154.50	3,873,277
2020-05-15	150.00	170.00	146.50	170.00	916,391
2020-05-14	160.00	149.00	146.00	149.00	641,317
2020-05-13	162.50	160.50	150.00	160.00	621,198
2020-05-12	165.00	168.50	152.50	158.50	697,084
2020-05-11	177.50	175.00	156.50	167.50	1,305,123
2020-05-07	187.50	175.00	137.50	169.00	3,301,600
2020-05-06	204.00	202.00	185.00	182.50	2,445,875
2020-05-05	235.00	220.00	200.00	219.00	7,240,002
2020-05-04	145.50	198.00	186.50	207.00	4,098,422
2020-05-01	124.50	146.00	120.50	135.50	2,145,271
2020-04-30	119.50	120.00	104.00	118.00	1,522,972
2020-04-29	124.50	138.50	115.50	118.00	2,102,764
2020-04-28	88.00	117.00	87.50	88.00	2,517,343
2020-04-27	85.00	89.50	78.50	88.00	1,404,504
2020-04-24	75.00	84.00	70.50	82.50	1,628,751
2020-04-23	73.00	74.50	68.00	72.50	844,040
2020-04-22	82.50	84.00	65.50	82.00	2,066,377
2020-04-21	74.00	83.00	72.00	82.00	1,873,491
2020-04-20	97.50	82.00	70.50	73.00	4,287,281
2020-04-17	63.50	58.00	55.00	56.00	1,985,458
2020-04-16	67.50	65.00	65.00	61.50	2,229,630
2020-04-15	57.50	83.50	57.50	62.50	3,704,661
2020-04-14	40.50	60.00	50.50	40.00	4,671,036
2020-04-09	31.00	41.50	28.50	40.00	2,965,145
2020-04-08	26.50	31.50	26.50	30.00	1,021,139
2020-04-07	24.50	28.00	23.00	23.50	1,561,355
2020-04-06	28.00	28.50	23.80	28.00	1,002,591
2020-04-03	32.00	32.00	27.00	32.00	259,139
2020-04-03	32.00	32.00	26.50	28.00	867,365
2020-04-02	33.50	32.00	32.00	32.00	2,439,967
2020-04-02	33.50	36.10	31.50	31.50	1,993,153
2020-04-01	27.50	31.50	31.50	31.50	1,247,828
2020-04-01	27.50	29.00	27.50	28.00	511,409
2020-03-31	29.50	32.50	27.50	28.50	1,724,449
2020-03-30	19.50	30.00	28.00	19.50	2,732,253
2020-03-27	23.50	24.00	18.50	23.00	1,387,617
2020-03-26	31.00	31.50	21.00	29.50	3,603,601
2020-03-25	10.50	35.50	10.50	9.00	5,978,171
2020-03-24	8.75	9.00	8.00	9.00	3,600
2020-03-23	9.00	9.00	9.00	9.00	5
2020-03-20	9.00	9.00	9.00	9.00	14,246
2020-03-19	9.00	9.00	9.00	9.00	12,465
2020-03-18	9.00	9.00	9.00	9.00	1,063
2020-03-17	9.00	9.00	9.00	9.00	0
2020-03-16	9.00	9.00	9.00	9.00	7,500
2020-03-13	9.00	9.00	9.00	9.00	6,179
2020-03-12	9.00	9.00	9.00	9.00	3,105
2020-03-11	9.00	9.00	9.00	9.00	27,241
2020-03-10	9.00	9.00	9.00	9.00	0
2020-03-09	9.00	9.00	9.00	9.00	7,053
2020-03-06	9.00	9.00	9.00	9.00	0
2020-03-05	9.00	9.00	9.00	9.00	0
2020-03-04	9.00	9.00	9.00	9.00	86,641
2020-03-03	9.00	9.00	9.00	9.00	13,600
2020-03-02	9.00	9.00	9.00	9.00	3,253
2020-02-28	9.00	9.00	9.00	9.00	2,168
2020-02-27	9.00	9.00	9.00	9.00	15,444
2020-02-26	9.00	9.00	9.00	9.00	0
2020-02-25	9.00	9.00	9.00	9.00	11,221
2020-02-24	9.00	9.00	9.00	9.00	25,297
2020-02-21	9.00	9.00	9.00	9.00	87,693
2020-02-20	9.00	9.00	9.00	9.00	122,873
2020-02-19	9.00	9.00	9.00	9.00	93,066
2020-02-18	9.00	9.00	9.00	9.00	113,847
2020-02-17	9.00	9.00	9.00	9.00	39,245
2020-02-14	9.00	9.00	9.00	9.00	25,566
2020-02-13	9.00	9.00	9.00	9.00	2,103
2020-02-12	9.00	9.00	9.00	9.00	47,525
2020-02-11	9.00	9.00	9.00	9.00	131,490
2020-02-10	8.75	9.00	8.75	9.00	506,035
2020-02-07	8.75	8.75	8.75	8.75	22,442
2020-02-06	8.50	8.75	8.50	8.75	307,656
2020-02-05	7.00	9.00	7.00	8.00	6,476,829
2020-02-04	12.50	11.00	7.00	7.00	921,311
2020-02-03	21.00	21.00	21.00	21.00	10,691
2020-01-31	21.00	21.00	21.00	21.00	0
2020-01-30	21.00	21.00	21.00	21.00	450
2020-01-29	21.00	21.00	21.00	21.00	0
2020-01-28	21.50	21.50	21.00	21.00	15,559
2020-01-27	21.50	21.50	21.50	21.50	87,181
2020-01-24	21.50	21.50	21.50	21.50	29,724
2020-01-23	21.50	21.50	21.50	21.50	15,751
2020-01-22	21.50	21.50	21.50	21.50	11,232
2020-01-21	21.50	21.50	21.50	21.50	0
2020-01-20	21.50	21.50	21.50	21.50	3,069
2020-01-17	21.50	21.50	21.50	21.50	0
2020-01-16	21.50	21.50	21.50	21.50	6,000
2020-01-15	21.50	21.50	21.50	21.50	95,377
2020-01-14	21.50	21.50	21.50	21.50	0
2020-01-13	21.50	21.50	21.50	21.50	398
2020-01-10	21.50	21.50	21.50	21.50	200
2020-01-09	21.50	21.50	21.50	21.50	0
2020-01-08	21.50	21.50	21.50	21.50	18,513
2020-01-07	21.50	21.50	21.50	21.50	0
2020-01-06	21.50	21.50	21.50	21.50	1,745
2020-01-03	22.50	22.50	21.50	21.50	14,950
2020-01-02	22.50	22.50	22.50	22.50	8,871
2019-12-31	22.50	22.50	22.50	22.50	0
2019-12-30	22.50	22.50	22.50	22.50	5,219
2019-12-27	21.50	22.50	21.50	22.50	45,000
2019-12-24	21.50	21.50	21.50	21.50	0
2019-12-23	21.50	21.50	21.50	21.50	0
2019-12-20	21.50	21.50	21.50	21.50	0
2019-12-19	21.50	21.50	21.50	21.50	0
2019-12-18	21.50	21.50	21.50	21.50	0
2019-12-17	21.50	21.50	21.50	21.50	5,000
2019-12-16	21.50	21.50	21.50	21.50	5,250
2019-12-13	21.50	21.50	21.50	21.50	15,022
2019-12-12	21.50	21.50	21.50	21.50	4,432
2019-12-11	21.50	21.50	21.50	21.50	0
2019-12-10	21.50	21.50	21.50	21.50	0
2019-12-09	21.50	21.50	21.50	21.50	0
2019-12-06	21.50	21.50	21.50	21.50	0
2019-12-05	21.50	21.50	21.50	21.50	11,503
2019-12-04	21.50	21.50	21.50	21.50	13,634
2019-12-03	23.50	23.50	21.50	21.50	102,386
2019-12-02	21.50	21.50	21.50	21.50	19,521
2019-11-29	21.50	21.50	21.50	21.50	12,000
2019-11-28	22.50	22.50	21.50	21.50	16,895
2019-11-27	22.50	22.50	22.50	22.50	9,590
2019-11-26	22.50	22.50	22.50	22.50	2,548
2019-11-25	20.50	22.50	20.50	22.50	153,625
2019-11-22	19.00	20.50	19.00	20.50	174,357
2019-11-21	19.00	19.00	19.00	19.00	7,369
2019-11-20	19.00	19.00	19.00	19.00	0
2019-11-19	19.00	19.00	19.00	19.00	290
2019-11-18	18.50	19.00	18.50	19.00	6,980
2019-11-15	18.50	18.50	18.50	18.50	0
2019-11-14	18.50	18.50	18.50	18.50	291
2019-11-13	18.50	18.50	18.50	18.50	9,262
2019-11-12	18.50	18.50	18.50	18.50	0
2019-11-11	18.50	18.50	18.50	18.50	6,018
2019-11-08	18.50	18.50	18.50	18.50	0
2019-11-07	18.50	18.50	18.50	18.50	0
2019-11-06	18.50	18.50	18.50	18.50	0
2019-11-05	18.50	18.50	16.00	18.50	0
2019-11-04	18.50	18.50	16.00	18.50	57,848
2019-11-01	18.50	18.50	18.50	18.50	0
2019-10-31	18.50	18.50	18.50	18.50	3,000
2019-10-30	18.50	18.50	18.50	18.50	0
2019-10-29	19.00	19.00	18.50	19.00	10,500
2019-10-28	19.00	19.00	19.00	19.00	23,785
2019-10-25	19.50	19.50	18.00	19.00	14,888
2019-10-24	21.50	21.50	19.50	19.50	17,522
2019-10-23	19.50	27.50	19.50	21.50	222,273
2019-10-22	15.50	21.00	15.50	19.50	41,897
2019-10-21	15.50	15.50	15.50	15.50	2,740
2019-10-18	16.50	16.50	15.50	15.50	5,850
2019-10-17	16.50	16.50	16.50	16.50	9,000
2019-10-16	17.50	17.50	16.50	16.50	15,000
2019-10-15	17.50	17.50	17.50	17.50	0
2019-10-14	17.50	17.50	17.50	17.50	0
2019-10-11	17.50	17.50	17.50	17.50	0
2019-10-10	17.50	17.50	17.50	17.50	0
2019-10-09	17.50	17.50	17.50	17.50	0
2019-10-08	17.50	17.50	17.50	17.50	0
2019-10-07	17.50	17.50	17.50	17.50	0
2019-10-04	17.50	17.50	15.00	16.50	0
2019-10-03	16.50	16.50	16.50	16.50	33,611
2019-10-02	16.50	16.50	16.50	16.50	525
2019-10-01	16.50	16.50	16.50	16.50	0
2019-09-30	16.50	16.50	16.50	16.50	0
2019-09-27	17.00	17.00	16.50	16.50	20,000
2019-09-26	17.00	17.00	17.00	17.00	0
2019-09-25	17.00	17.00	17.00	17.00	0
2019-09-24	17.00	17.00	17.00	17.00	0
2019-09-23	17.00	17.00	17.00	17.00	0
2019-09-20	17.00	17.00	17.00	17.00	0
2019-09-19	17.00	17.00	17.00	17.00	0
2019-09-18	17.00	17.00	17.00	17.00	0
2019-09-17	17.00	17.00	17.00	17.00	0
2019-09-16	17.00	17.00	17.00	17.00	10,000
2019-09-13	17.00	17.00	17.00	17.00	0
2019-09-12	17.00	17.00	17.00	17.00	15,714
2019-09-11	17.00	17.00	17.00	17.00	128
2019-09-10	17.00	17.00	17.00	17.00	0
2019-09-09	17.00	17.00	17.00	17.00	0
2019-09-06	17.00	17.00	17.00	17.00	6,000
2019-09-05	17.50	17.50	15.00	17.00	8,973
2019-09-04	17.00	17.00	17.00	17.00	0
2019-09-03	17.00	17.00	17.00	17.00	0
2019-08-30	17.00	17.00	17.00	17.00	0
2019-08-29	17.00	17.00	17.00	17.00	0
2019-08-28	17.00	17.00	17.00	17.00	0
2019-08-27	17.00	17.00	17.00	17.00	0
2019-08-23	17.00	17.00	17.00	17.00	0
2019-08-22	17.00	17.00	17.00	17.00	445
2019-08-21	17.00	17.00	17.00	17.00	1,000
2019-08-20	17.00	17.00	17.00	17.00	8,278
2019-08-19	17.00	17.00	17.00	17.00	8,612
2019-08-16	17.00	17.00	17.00	17.00	0
2019-08-15	17.50	17.50	17.00	17.00	35,479
2019-08-14	17.50	17.50	17.50	17.50	0
2019-08-13	17.50	17.50	17.50	17.50	0
2019-08-12	17.50	17.50	17.50	17.50	5,246
2019-08-09	17.50	17.50	17.50	17.50	24,000
2019-08-08	17.50	17.50	17.50	17.50	0
2019-08-07	17.50	17.50	17.50	17.50	0
2019-08-06	17.50	17.50	17.50	17.50	0
2019-08-05	17.50	17.50	17.50	17.50	0
2019-08-02	17.50	17.50	16.00	17.50	0
2019-08-01	17.50	17.50	16.00	17.50	2,512
2019-07-31	17.50	17.50	17.50	17.50	0
2019-07-30	17.50	17.50	17.50	17.50	0
2019-07-29	17.50	17.50	17.50	17.50	12,589
2019-07-26	17.50	17.50	17.50	17.50	17,339
2019-07-25	17.50	17.50	17.50	17.50	0
2019-07-24	17.50	17.50	17.50	17.50	2,606
2019-07-23	17.50	17.50	17.50	17.50	4,255
2019-07-22	17.50	17.50	17.50	17.50	5,026
2019-07-19	17.50	17.50	16.00	17.50	13,315
2019-07-18	17.50	17.50	17.50	17.50	0
2019-07-17	18.50	18.50	17.00	17.50	80,923
2019-07-16	18.50	18.50	18.50	18.50	1,317
2019-07-15	18.50	18.50	18.50	18.50	0
2019-07-12	19.00	19.00	18.50	18.50	16,022
2019-07-11	19.00	19.00	19.00	19.00	0
2019-07-10	19.00	19.00	19.00	19.00	0
2019-07-09	19.50	19.50	19.00	19.00	39,103
2019-07-08	20.50	21.50	20.50	21.50	69,305
2019-07-05	20.50	20.50	20.50	20.50	8,000
2019-07-04	20.50	20.50	20.50	20.50	9,999
2019-07-03	20.00	20.50	19.00	20.50	0
2019-07-02	20.50	20.50	20.50	20.50	63
2019-07-01	20.50	20.50	20.50	20.50	0
2019-06-28	20.50	20.50	20.50	20.50	0
2019-06-27	20.50	20.50	20.50	20.50	138
2019-06-26	20.50	20.50	20.50	20.50	0
2019-06-25	20.50	20.50	20.50	20.50	0
2019-06-24	20.50	20.50	20.50	20.50	4,683
2019-06-21	20.00	20.50	19.00	20.50	4,914
2019-06-20	20.50	20.50	20.50	20.50	3,996
2019-06-19	20.50	20.50	20.50	20.50	44,500
2019-06-18	20.50	20.50	20.50	20.50	0
2019-06-17	20.00	20.50	19.00	20.50	110,311
2019-06-14	20.50	20.50	20.50	20.50	1,750
2019-06-13	20.50	20.50	20.50	20.50	0
2019-06-12	20.50	21.00	20.50	20.50	18,365
2019-06-11	20.50	20.50	20.50	20.50	1,000
2019-06-10	21.00	21.00	20.50	20.50	19,687
2019-06-07	21.00	21.00	21.00	21.00	0
2019-06-06	21.00	21.00	21.00	21.00	0
2019-06-05	21.00	21.00	21.00	21.00	13,908
2019-06-04	21.00	21.00	21.00	21.00	3,380
2019-05-31	21.00	21.00	21.00	21.00	0
2019-05-30	21.00	21.00	21.00	21.00	0
2019-05-29	21.00	21.00	21.00	21.00	4,116
2019-05-28	21.00	21.00	21.00	21.00	0
2019-05-24	21.00	21.00	21.00	21.00	55,412
2019-05-23	21.00	21.00	21.00	21.00	14,000
2019-05-22	21.00	21.00	21.00	21.00	5,857
2019-05-21	21.00	21.00	21.00	21.00	1,881
2019-05-20	21.00	21.00	21.00	21.00	75,728
2019-05-17	21.00	21.00	21.00	21.00	4,635
2019-05-16	21.00	21.00	21.00	21.00	3,800
2019-05-15	21.00	21.00	21.00	21.00	836
2019-05-14	21.00	21.00	21.00	21.00	1,000
2019-05-13	21.00	21.00	21.00	21.00	2,873
2019-05-10	21.00	21.00	21.00	21.00	0
2019-05-09	21.00	21.00	21.00	21.00	0
2019-05-08	21.00	21.00	21.00	21.00	0
2019-05-07	21.00	21.00	21.00	21.00	26,300
2019-05-03	22.00	22.00	21.00	21.00	0
2019-05-02	22.00	22.00	22.00	22.00	829
2019-05-01	23.00	23.00	22.00	22.00	21,360
2019-04-30	23.00	23.00	23.00	23.00	0
2019-04-29	23.00	23.00	23.00	23.00	0
2019-04-26	23.00	23.00	23.00	23.00	74

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	609.00	17.79%
Metals Exploration (MTL)	5.45	14.74%
Silver Bullet (SBDS)	105.00	13.51%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Destiny Pharma. (DEST)	15.00	-10.45%
Redx Pharma (REDX)	9.00	-10%

Share	Price	Volume
88 Energy (88E)	0.1675	244,832,109
Mosman Oil Gas (MSMN)	0.018	201,784,296
Arrow Explor. (AXL)	21.50	121,014,416
Supply@me Cap (SYME)	0.026	108,639,313
Cap-xx (CPX)	0.0925	102,670,273