Gama Aviation Share History

Gama Aviation Share Price history. The following table shows end-of-day data GMAA historical share prices for Gama Aviation, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	93.00	93.00	93.00	93.00	0
2024-04-17	93.00	91.00	91.00	91.00	3
2024-04-16	93.00	93.00	93.00	93.00	3,676
2024-04-15	93.00	93.00	93.00	93.00	107
2024-04-12	92.00	93.00	92.00	92.00	22,502
2024-04-11	93.00	94.50	93.00	93.00	5,002
2024-04-10	93.50	92.00	92.00	92.00	31,583
2024-04-09	93.50	93.50	92.00	93.50	9,288
2024-04-08	93.50	93.50	93.50	93.50	18,542
2024-04-05	93.50	93.50	93.50	93.50	7,070
2024-04-04	93.50	93.50	93.50	93.50	19,005
2024-04-03	93.50	93.50	93.50	93.50	3
2024-04-02	93.50	93.50	93.50	93.50	10,963
2024-04-01	93.50	93.50	93.50	93.50	0
2024-03-29	93.50	93.50	93.50	93.50	0
2024-03-28	93.50	93.50	93.50	93.50	530
2024-03-27	93.50	93.50	92.00	93.50	404
2024-03-26	93.50	93.50	93.50	93.50	2,338
2024-03-25	93.50	95.00	93.50	93.50	5,018
2024-03-22	93.50	94.50	93.50	93.50	4,006
2024-03-21	93.50	93.50	93.50	93.50	2,398
2024-03-20	93.50	93.50	93.50	93.50	6,721
2024-03-19	93.50	93.50	93.50	93.50	10,359
2024-03-18	94.50	94.50	93.50	93.50	1
2024-03-15	93.50	93.50	93.50	93.50	2,000
2024-03-14	93.50	93.50	92.00	93.50	5,049
2024-03-13	93.50	93.50	92.00	93.50	346
2024-03-12	92.50	95.00	95.00	95.00	5,016
2024-03-11	92.50	92.50	92.50	92.50	900
2024-03-08	92.50	92.50	92.50	92.50	5,473
2024-03-07	92.50	92.50	92.50	92.50	3,292
2024-03-06	93.00	93.00	92.50	92.50	42,215
2024-03-05	93.00	93.00	93.00	93.00	38
2024-03-04	93.00	93.00	93.00	93.00	2,602
2024-03-01	91.50	95.00	90.00	95.00	18,523
2024-02-29	90.00	92.50	90.00	91.50	450
2024-02-28	96.50	96.50	92.50	92.50	6,500
2024-02-27	92.00	96.50	92.00	96.50	150,631
2024-02-26	92.00	96.50	92.00	96.50	1,800
2024-02-23	96.50	96.50	92.00	96.50	2,128
2024-02-22	96.50	96.50	96.50	96.50	861
2024-02-21	96.50	96.50	96.50	96.50	3,097
2024-02-20	96.50	95.00	95.00	95.00	10,393
2024-02-19	95.00	96.50	95.00	96.50	75,800
2024-02-16	96.50	96.50	95.00	95.00	80,000
2024-02-15	96.50	96.50	95.00	96.50	40,098
2024-02-14	96.50	96.50	95.00	95.00	87,046
2024-02-13	95.00	96.50	95.00	95.00	179,288
2024-02-12	96.50	97.00	95.00	95.00	68,020
2024-02-09	95.00	96.50	95.00	95.00	100,000
2024-02-08	95.00	96.50	93.00	95.00	119,596
2024-02-07	90.00	95.00	95.00	95.00	20,004
2024-02-06	90.00	95.00	90.00	95.00	22,851
2024-02-05	90.00	95.00	95.00	95.00	20,089
2024-02-02	90.00	90.00	90.00	90.00	26,120
2024-02-01	90.00	90.00	87.50	90.00	29,521
2024-01-31	90.00	90.00	90.00	90.00	8
2024-01-30	90.00	90.00	90.00	90.00	8,519
2024-01-29	90.00	90.00	90.00	90.00	184
2024-01-26	90.00	90.00	90.00	90.00	734
2024-01-25	90.00	90.00	90.00	90.00	13
2024-01-24	90.00	90.00	90.00	90.00	83
2024-01-23	90.00	90.00	90.00	90.00	20,628
2024-01-22	90.00	90.00	90.00	90.00	3,284
2024-01-19	90.00	90.00	90.00	90.00	3,961
2024-01-18	95.00	95.00	87.50	90.00	1,673
2024-01-17	95.00	97.00	87.50	87.50	17,524
2024-01-16	92.50	92.50	88.00	92.50	2,271
2024-01-15	92.50	93.00	92.50	92.50	1,669
2024-01-12	92.50	92.50	92.50	92.50	27
2024-01-11	92.50	92.50	92.50	92.50	224
2024-01-10	92.50	92.50	92.50	92.50	346
2024-01-09	92.50	92.50	92.00	92.50	14,417
2024-01-08	95.00	93.00	93.00	93.00	14,074
2024-01-05	95.00	95.00	95.00	95.00	615
2024-01-04	95.00	95.00	95.00	95.00	0
2024-01-03	95.00	93.00	93.00	93.00	3,475
2024-01-02	95.00	95.00	93.00	95.00	705
2024-01-01	95.00	95.00	95.00	95.00	0
2023-12-29	95.00	95.00	95.00	95.00	400
2023-12-28	95.00	95.00	95.00	95.00	1,001
2023-12-27	97.00	97.00	93.00	95.00	11,944
2023-12-26	92.50	92.50	92.50	92.50	0
2023-12-25	92.50	92.50	92.50	92.50	0
2023-12-22	92.50	92.50	92.50	92.50	1
2023-12-21	92.50	92.50	92.50	92.50	2,000
2023-12-20	92.50	93.00	92.50	92.50	370
2023-12-19	92.50	94.50	92.50	94.50	50,089
2023-12-18	92.50	92.50	92.50	92.50	10,000
2023-12-15	92.50	92.50	92.50	92.50	19,043
2023-12-14	92.50	92.50	92.50	92.50	8,436
2023-12-13	92.50	92.50	92.50	92.50	602
2023-12-12	99.00	100.00	92.50	92.50	19,010
2023-12-11	100.00	100.00	100.00	100.00	355
2023-12-08	99.00	100.00	99.00	100.00	1,946
2023-12-07	100.50	95.00	95.00	95.00	34,500
2023-12-06	95.00	100.50	95.00	100.50	28,050
2023-12-05	95.00	98.00	95.00	98.00	200
2023-12-04	92.50	95.00	92.50	95.00	58,604
2023-12-01	95.00	94.50	92.00	92.00	28,616
2023-11-30	95.00	95.00	95.00	95.00	0
2023-11-29	95.00	95.00	95.00	95.00	0
2023-11-28	95.00	95.00	94.50	95.00	3,500
2023-11-27	95.00	95.00	95.00	95.00	0
2023-11-24	95.00	95.00	95.00	95.00	148
2023-11-23	95.00	95.00	94.50	95.00	6,001
2023-11-22	94.50	95.00	94.50	95.00	14,815
2023-11-21	96.00	95.00	94.50	95.00	42,977
2023-11-20	95.00	95.50	95.00	95.00	5,201
2023-11-17	95.00	95.00	95.00	95.00	45
2023-11-16	93.00	95.00	93.00	95.00	13,180
2023-11-15	95.00	95.00	92.00	95.00	30,539
2023-11-14	92.50	95.00	92.50	95.00	7,870
2023-11-13	92.50	92.50	92.50	92.50	132
2023-11-10	92.50	92.50	92.50	92.50	7,500
2023-11-09	92.50	92.50	92.50	92.50	1,211
2023-11-08	92.50	92.50	92.50	92.50	62
2023-11-07	92.50	92.50	92.50	92.50	384
2023-11-06	92.50	92.50	92.50	92.50	8,379
2023-11-03	87.50	92.50	87.50	92.50	120,135
2023-11-02	85.00	87.50	84.00	87.50	200,844
2023-11-01	83.00	85.00	83.00	84.00	100,627
2023-10-31	82.50	85.00	83.00	85.00	38,220
2023-10-30	82.50	82.50	82.50	82.50	15
2023-10-27	82.50	82.50	82.50	82.50	20,141
2023-10-26	85.00	82.50	78.50	82.50	33,311
2023-10-25	85.00	85.00	85.00	85.00	71,270
2023-10-24	88.00	88.00	85.00	85.00	23,273
2023-10-23	86.50	88.00	85.00	88.00	155,079
2023-10-20	87.50	90.00	86.50	86.50	66,956
2023-10-19	87.50	90.00	87.50	90.00	79,247
2023-10-18	95.00	90.00	82.50	88.50	373,194
2023-10-17	52.50	52.50	52.50	52.50	164
2023-10-16	52.50	52.50	52.50	52.50	10,009
2023-10-13	52.50	52.50	52.50	52.50	0
2023-10-12	55.00	55.00	52.50	52.50	5,028
2023-10-11	52.50	55.00	52.50	55.00	1,650
2023-10-10	52.50	52.50	52.50	52.50	94,010
2023-10-09	52.50	53.00	53.00	53.00	6,672
2023-10-06	52.50	52.50	52.50	52.50	0
2023-10-05	52.50	52.50	52.50	52.50	520
2023-10-04	52.50	52.50	52.50	52.50	2,104
2023-10-03	52.50	52.50	52.50	52.50	4,500
2023-10-02	52.50	52.50	52.50	52.50	3,320
2023-09-29	52.50	52.50	52.50	52.50	0
2023-09-28	52.50	52.50	51.50	52.50	34,014
2023-09-27	52.50	52.50	52.50	52.50	0
2023-09-26	52.50	52.50	52.50	52.50	15,896
2023-09-25	52.50	52.50	52.50	52.50	528
2023-09-22	52.50	52.50	52.50	52.50	46,483
2023-09-21	53.50	53.50	53.50	53.50	3,000
2023-09-20	53.50	53.50	53.50	53.50	0
2023-09-19	53.50	53.50	53.50	53.50	3,000
2023-09-18	53.50	53.50	53.50	53.50	12,552
2023-09-15	53.50	53.50	53.50	53.50	3,000
2023-09-14	53.50	53.50	53.50	53.50	14,000
2023-09-13	53.50	53.50	53.50	53.50	6,000
2023-09-12	53.50	53.50	53.50	53.50	4,000
2023-09-11	53.50	53.50	53.50	53.50	6,000
2023-09-08	53.50	53.50	53.50	53.50	8,000
2023-09-07	53.50	53.50	53.00	53.50	28,007
2023-09-06	53.50	53.50	53.50	53.50	0
2023-09-05	53.50	53.50	53.50	53.50	388
2023-09-04	53.50	53.50	53.50	53.50	0
2023-09-01	53.50	55.00	53.50	53.50	3,815
2023-08-31	53.50	55.00	53.50	53.50	5,000
2023-08-30	53.50	53.50	53.50	53.50	171
2023-08-29	53.00	55.00	53.00	53.50	32,979
2023-08-28	53.00	53.00	53.00	53.00	0
2023-08-25	53.00	53.00	53.00	53.00	0
2023-08-24	53.00	53.00	53.00	53.00	0
2023-08-23	52.50	53.00	52.50	53.00	21,000
2023-08-22	52.50	52.50	52.50	52.50	0
2023-08-21	52.50	52.00	52.00	52.00	33,307
2023-08-18	52.50	52.50	52.50	52.50	10,000
2023-08-17	53.50	54.00	54.00	54.00	72,102
2023-08-16	54.00	55.00	53.00	55.00	51,510
2023-08-15	52.00	54.50	52.00	54.00	22,850
2023-08-14	51.50	52.00	51.00	52.00	30,715
2023-08-11	51.50	51.50	51.50	51.50	0
2023-08-10	51.50	51.50	51.50	51.50	1
2023-08-09	51.50	51.50	51.50	51.50	0
2023-08-08	51.50	51.50	51.50	51.50	2,651
2023-08-07	51.50	51.50	51.50	51.50	900
2023-08-04	51.50	51.50	51.50	51.50	0
2023-08-03	51.50	51.50	51.50	51.50	3,929
2023-08-02	47.50	51.50	47.50	51.50	53,502
2023-08-01	51.00	51.00	46.00	47.50	10,275
2023-07-31	51.00	51.00	51.00	51.00	413
2023-07-28	51.00	51.00	51.00	51.00	0
2023-07-27	51.00	51.00	51.00	51.00	74
2023-07-26	51.00	51.00	51.00	51.00	0
2023-07-25	51.00	51.00	51.00	51.00	2,157
2023-07-24	51.00	51.00	51.00	51.00	8,021
2023-07-21	51.00	51.00	51.00	51.00	20,000
2023-07-20	51.50	51.50	51.00	51.00	13,562
2023-07-19	52.00	52.00	51.50	51.50	3,076
2023-07-18	52.00	52.00	52.00	52.00	6,000
2023-07-17	52.00	52.00	52.00	52.00	22,208
2023-07-14	52.00	52.00	52.00	52.00	364
2023-07-13	49.00	52.00	49.00	52.00	9,416
2023-07-12	47.50	49.00	47.50	49.00	1,500
2023-07-11	47.60	47.60	47.50	47.50	2,631
2023-07-10	47.10	47.10	47.10	47.10	0
2023-07-07	47.10	47.10	47.10	47.10	597
2023-07-06	47.10	47.10	47.10	47.10	71
2023-07-05	47.10	47.10	47.10	47.10	0
2023-07-04	47.10	47.10	47.10	47.10	0
2023-07-03	48.50	48.50	45.60	47.10	56,815
2023-06-30	48.50	48.50	48.50	48.50	2,047
2023-06-29	48.50	48.50	48.50	48.50	0
2023-06-28	48.50	48.50	48.50	48.50	0
2023-06-27	48.50	48.50	48.50	48.50	11,029
2023-06-26	48.50	48.50	48.50	48.50	5
2023-06-23	50.50	50.50	48.50	48.50	17,510
2023-06-22	50.50	50.50	50.50	50.50	0
2023-06-21	51.50	51.50	50.50	50.50	15,767
2023-06-20	51.50	51.50	51.50	51.50	0
2023-06-19	51.50	51.50	51.50	51.50	5,902
2023-06-16	51.50	51.50	51.50	51.50	3,128
2023-06-15	51.50	51.50	51.50	51.50	73
2023-06-14	51.50	51.50	51.50	51.50	2
2023-06-13	51.50	51.50	51.50	51.50	0
2023-06-12	53.50	53.50	51.50	51.50	4,019
2023-06-09	53.50	53.50	53.50	53.50	0
2023-06-08	52.50	53.50	52.50	53.50	25,784
2023-06-07	51.00	51.00	51.00	51.00	5,033
2023-06-06	51.00	51.00	51.00	51.00	0
2023-06-05	51.00	51.00	51.00	51.00	38
2023-06-02	51.00	51.00	51.00	51.00	0
2023-06-01	51.00	51.00	51.00	51.00	1,929
2023-05-31	51.00	51.00	51.00	51.00	5
2023-05-30	51.00	51.00	51.00	51.00	508
2023-05-29	51.00	51.00	51.00	51.00	0
2023-05-26	51.00	51.00	51.00	51.00	5
2023-05-25	51.00	51.00	51.00	51.00	5,404
2023-05-24	51.00	51.00	51.00	51.00	28
2023-05-23	51.00	51.00	51.00	51.00	0
2023-05-22	51.00	51.00	51.00	51.00	83
2023-05-19	55.50	55.50	48.50	51.00	16,634
2023-05-18	55.50	55.50	55.50	55.50	0
2023-05-17	55.50	55.50	55.50	55.50	17
2023-05-16	56.50	56.50	55.50	55.50	0
2023-05-15	57.00	57.00	57.00	57.00	5,078
2023-05-12	57.00	57.00	57.00	57.00	3,955
2023-05-11	58.00	58.00	57.50	57.50	1,510
2023-05-10	58.00	58.00	58.00	58.00	2,500
2023-05-09	59.00	59.00	58.00	58.00	7,135
2023-05-08	59.00	59.00	59.00	59.00	0
2023-05-05	59.00	59.00	59.00	59.00	2,000
2023-05-04	59.50	58.50	58.50	58.50	19,851
2023-05-03	61.00	61.00	59.50	59.50	20,500
2023-05-02	61.00	61.00	61.00	61.00	8,750
2023-05-01	61.00	61.00	61.00	61.00	0
2023-04-28	61.00	61.00	61.00	61.00	5,017
2023-04-27	62.00	62.00	60.50	61.00	4,500
2023-04-26	62.00	62.00	62.00	62.00	8,015
2023-04-25	63.00	63.00	62.00	62.00	25,470
2023-04-24	63.00	63.00	63.00	63.00	3,284
2023-04-21	62.50	63.00	62.50	63.00	31,007
2023-04-20	63.50	63.50	62.50	62.50	6,625
2023-04-19	63.50	66.50	66.50	63.50	663
2023-04-18	63.50	63.50	63.50	63.50	20
2023-04-17	63.50	63.50	63.50	63.50	0
2023-04-14	63.50	63.50	63.50	63.50	3,284
2023-04-13	63.50	63.50	63.50	63.50	5,313
2023-04-12	63.50	63.50	63.50	63.50	2,500
2023-04-11	64.00	64.00	63.50	63.50	13,382
2023-04-10	64.00	64.00	64.00	64.00	0
2023-04-07	64.00	64.00	64.00	64.00	0
2023-04-06	64.00	64.00	64.00	64.00	0
2023-04-05	64.00	64.00	64.00	64.00	0
2023-04-04	64.00	64.00	64.00	64.00	2,655
2023-04-03	64.50	64.50	64.00	64.00	3,604
2023-03-31	64.50	64.50	64.50	64.50	4,408
2023-03-30	64.50	64.50	64.50	64.50	1
2023-03-29	64.50	64.50	64.50	64.50	0
2023-03-28	66.00	66.00	64.00	64.50	6,526
2023-03-27	66.50	66.50	66.00	66.00	8,640
2023-03-24	66.50	66.50	66.50	66.50	22,254
2023-03-23	67.00	67.00	66.50	66.50	1,981
2023-03-22	66.50	66.50	66.50	66.50	1,831
2023-03-21	66.50	66.50	66.50	66.50	0
2023-03-20	66.50	66.50	66.50	66.50	0
2023-03-17	66.50	66.50	66.50	66.50	0
2023-03-16	66.50	66.50	66.50	66.50	0
2023-03-15	66.50	66.50	66.50	66.50	0
2023-03-14	66.50	66.50	66.50	66.50	0
2023-03-13	66.50	66.50	66.50	66.50	906
2023-03-10	66.50	66.50	66.50	66.50	1,300
2023-03-09	66.50	66.50	66.50	66.50	5,764
2023-03-08	66.50	66.50	66.50	66.50	8,171
2023-03-07	66.50	66.50	66.50	66.50	0
2023-03-06	66.50	66.50	66.50	66.50	0
2023-03-03	66.50	66.50	66.50	66.50	0
2023-03-02	67.50	67.50	66.50	66.50	2,098
2023-03-01	66.00	68.00	65.50	67.50	69,073
2023-02-28	67.50	67.50	66.00	66.00	258
2023-02-27	69.50	69.50	67.50	67.50	10,745
2023-02-24	72.00	72.00	69.50	69.50	4
2023-02-23	71.00	71.00	69.50	69.50	4,936
2023-02-22	66.00	74.50	66.00	71.00	65,391
2023-02-21	68.50	68.50	66.00	66.00	6,962
2023-02-20	68.50	68.50	67.00	68.50	2,767
2023-02-17	69.00	69.00	68.50	68.50	3,785
2023-02-16	72.50	72.50	69.50	69.50	26,994
2023-02-15	72.50	72.50	72.50	72.50	4
2023-02-14	72.50	72.50	72.50	72.50	6
2023-02-13	72.50	72.50	72.50	72.50	3,131
2023-02-10	74.50	74.50	72.50	72.50	7,896
2023-02-09	72.50	74.50	72.50	74.50	7,459
2023-02-08	71.50	72.50	72.50	72.50	24,277
2023-02-07	71.50	71.50	71.50	71.50	1,502
2023-02-06	69.50	72.00	69.50	71.50	75,266
2023-02-03	67.50	67.50	67.50	67.50	702
2023-02-02	67.50	67.50	67.50	67.50	0
2023-02-01	67.50	67.50	67.50	67.50	9
2023-01-31	69.00	69.00	67.50	67.50	26,612
2023-01-30	69.00	69.00	69.00	69.00	7
2023-01-27	69.50	69.50	69.00	69.00	1,746
2023-01-26	69.50	69.50	69.50	69.50	5,000
2023-01-25	69.50	69.50	69.50	69.50	10,194
2023-01-24	70.00	70.00	69.50	69.50	22,166
2023-01-23	69.50	69.50	69.50	69.50	4
2023-01-20	70.50	70.50	70.50	70.50	2,126
2023-01-19	70.50	70.50	69.50	70.50	3
2023-01-18	69.50	70.50	69.50	70.50	47,000
2023-01-17	68.00	69.50	68.00	69.50	99,096
2023-01-16	68.00	68.00	68.00	68.00	5,391
2023-01-13	65.50	68.00	65.50	68.00	13,820
2023-01-12	63.00	65.50	63.00	65.50	2,801
2023-01-11	60.50	58.00	58.00	58.00	15,011
2023-01-10	60.50	59.00	59.00	59.00	500
2023-01-09	66.00	66.00	60.50	60.50	153
2023-01-06	58.50	62.00	58.50	60.50	13,001
2023-01-05	58.50	58.50	58.50	58.50	1
2023-01-04	59.50	59.50	58.50	58.50	41
2023-01-03	58.50	58.50	58.50	58.50	85
2023-01-02	58.50	58.50	58.50	58.50	0
2022-12-30	56.50	58.50	56.50	58.50	16,502
2022-12-29	56.50	56.50	56.50	56.50	501
2022-12-28	56.50	56.50	56.50	56.50	9
2022-12-27	56.50	56.50	56.50	56.50	0
2022-12-26	56.50	56.50	56.50	56.50	0
2022-12-23	56.50	56.50	56.50	56.50	0
2022-12-22	57.00	57.00	56.50	56.50	18,501
2022-12-21	61.50	61.50	57.00	57.00	35,913
2022-12-20	61.50	61.50	61.50	61.50	105
2022-12-19	61.50	61.50	61.50	61.50	769
2022-12-16	61.50	61.50	61.50	61.50	1
2022-12-15	61.50	61.50	61.00	61.50	633
2022-12-14	61.50	61.50	61.50	61.50	3,337
2022-12-13	63.00	63.00	63.00	61.50	36
2022-12-12	61.50	61.50	61.50	61.50	1,192
2022-12-09	61.50	61.50	61.50	61.50	5,621
2022-12-08	61.50	61.50	61.50	61.50	1,700
2022-12-07	61.50	61.50	61.50	61.50	1
2022-12-06	61.50	61.50	61.50	61.50	1,001
2022-12-05	61.50	61.50	61.50	61.50	176
2022-12-02	61.50	61.50	61.50	61.50	413
2022-12-01	61.50	61.50	61.50	61.50	1
2022-11-30	61.50	61.50	61.50	61.50	1
2022-11-29	61.50	61.50	61.50	61.50	3,001
2022-11-28	61.50	61.50	61.50	61.50	31,956
2022-11-25	61.50	60.00	60.00	60.00	51
2022-11-24	61.50	61.50	61.50	61.50	23,472
2022-11-23	61.50	61.50	61.50	61.50	0
2022-11-22	62.00	61.00	61.00	61.00	11,547
2022-11-21	62.50	62.50	62.00	62.00	11,500
2022-11-18	62.50	62.50	62.50	62.50	6,990
2022-11-17	62.50	62.50	62.50	62.50	280
2022-11-16	62.50	62.50	62.50	62.50	5,048
2022-11-15	64.50	65.00	62.50	62.50	8,554
2022-11-14	64.50	65.00	63.50	63.50	3,180
2022-11-11	64.50	62.50	62.50	62.50	19,458
2022-11-10	64.50	62.50	62.00	62.50	56,300
2022-11-09	64.50	64.50	62.00	62.00	8,146
2022-11-08	64.50	64.50	64.50	64.50	17,514
2022-11-07	64.50	64.50	64.50	64.50	9,092
2022-11-04	64.50	64.50	64.50	64.50	531
2022-11-03	64.50	64.50	64.50	64.50	15,504
2022-11-02	62.00	64.50	62.00	64.50	7,150
2022-11-01	62.00	62.50	62.00	62.00	2,692
2022-10-31	62.50	62.00	62.00	62.00	25,814
2022-10-28	62.50	62.50	62.50	62.50	7,876
2022-10-27	62.50	62.50	62.50	62.50	1,569
2022-10-26	62.50	62.50	62.50	62.50	361
2022-10-25	62.50	62.50	62.50	62.50	10,203
2022-10-24	63.00	63.00	62.50	62.50	5,074
2022-10-21	63.50	65.50	63.00	63.00	5,060
2022-10-20	58.00	67.50	58.00	63.50	190,297
2022-10-19	55.50	55.50	55.50	55.50	8,100
2022-10-18	55.50	55.50	55.50	55.50	1,814
2022-10-17	55.50	55.50	55.50	55.50	68
2022-10-14	55.50	55.50	55.50	55.50	4,801
2022-10-13	54.00	54.00	54.00	55.50	172
2022-10-12	55.50	54.00	54.00	54.00	7,093
2022-10-11	54.00	54.00	54.00	55.50	97
2022-10-10	55.50	55.50	55.50	55.50	76
2022-10-07	55.50	55.50	55.50	55.50	103
2022-10-06	55.50	55.50	55.50	55.50	1
2022-10-05	55.50	55.50	55.50	55.50	3,647
2022-10-04	55.50	55.50	55.50	55.50	0
2022-10-03	55.50	55.50	55.50	55.50	9
2022-09-30	55.50	55.50	55.50	55.50	1,101
2022-09-29	55.50	55.50	55.50	55.50	633
2022-09-28	55.50	55.50	55.50	55.50	2,701
2022-09-27	55.50	55.50	55.50	55.50	1
2022-09-26	55.50	54.00	54.00	55.50	274
2022-09-23	55.50	55.50	54.00	55.50	130
2022-09-22	55.50	55.50	55.50	55.50	0
2022-09-21	54.00	54.00	54.00	55.50	17,030
2022-09-20	55.50	54.50	54.50	54.50	102
2022-09-19	54.00	54.00	54.00	54.00	0
2022-09-16	53.50	54.00	53.50	54.00	17,364
2022-09-15	55.50	55.50	55.00	55.00	50
2022-09-14	55.50	55.50	55.50	55.50	165
2022-09-13	55.50	55.50	55.50	55.50	0
2022-09-12	55.50	55.50	55.50	55.50	307
2022-09-09	55.50	55.50	55.50	55.50	0
2022-09-08	55.50	55.50	55.50	55.50	15
2022-09-07	55.50	55.50	55.50	55.50	354
2022-09-06	56.00	56.00	55.50	55.50	23,956
2022-09-05	57.50	57.50	56.00	56.00	26,496
2022-09-02	57.50	57.50	57.50	57.50	1,500
2022-09-01	57.50	57.50	57.50	57.50	1
2022-08-31	57.50	57.50	57.50	57.50	6,075
2022-08-30	57.50	57.50	57.50	57.50	4,918
2022-08-29	57.50	57.50	57.50	57.50	0
2022-08-26	56.50	57.50	56.50	57.50	15,834
2022-08-25	56.50	56.50	56.50	56.50	17,759
2022-08-24	56.50	56.50	56.50	56.50	1
2022-08-23	56.50	55.00	55.00	56.50	7,741
2022-08-22	56.50	56.50	56.50	56.50	4
2022-08-19	56.50	56.50	56.50	56.50	7,501
2022-08-18	56.50	56.50	56.50	56.50	0
2022-08-17	56.50	56.50	56.50	56.50	0
2022-08-16	56.50	56.50	56.50	56.50	535
2022-08-15	56.50	56.50	56.50	56.50	0
2022-08-12	56.50	56.50	55.00	56.50	0
2022-08-11	56.50	56.50	56.50	56.50	0
2022-08-10	56.50	56.50	56.50	56.50	0
2022-08-09	56.50	56.50	56.50	56.50	3,750
2022-08-08	56.50	56.50	56.50	56.50	850
2022-08-05	56.50	56.50	56.50	56.50	991
2022-08-04	57.00	57.00	56.50	56.50	2,772
2022-08-03	57.00	57.00	57.00	57.00	6
2022-08-02	57.00	57.00	57.00	57.00	6
2022-08-01	57.00	57.00	56.00	57.00	15
2022-07-29	57.00	57.00	57.00	57.00	266
2022-07-28	57.00	57.00	57.00	57.00	1
2022-07-27	57.00	57.00	57.00	57.00	274
2022-07-26	57.00	57.00	57.00	57.00	1
2022-07-25	57.00	57.00	57.00	57.00	104
2022-07-22	57.00	57.00	57.00	57.00	165
2022-07-21	57.00	57.00	57.00	57.00	1
2022-07-20	55.50	55.50	55.50	57.00	2,667
2022-07-19	58.00	58.00	57.00	57.00	6,508
2022-07-18	59.00	59.00	58.00	58.00	4,538
2022-07-15	59.00	59.00	59.00	59.00	2,924
2022-07-14	59.00	59.00	59.00	59.00	0
2022-07-13	59.00	59.00	59.00	59.00	1
2022-07-12	60.00	60.00	59.00	59.00	1,442
2022-07-11	60.00	60.00	60.00	60.00	2
2022-07-08	60.00	60.00	60.00	60.00	10,145
2022-07-07	60.00	60.00	60.00	60.00	325
2022-07-06	60.00	60.00	60.00	60.00	1,023
2022-07-05	60.00	60.00	60.00	60.00	0
2022-07-04	60.00	60.00	60.00	60.00	0
2022-07-01	61.00	61.00	60.00	60.00	5,793
2022-06-30	61.00	61.00	61.00	61.00	34,000
2022-06-29	61.00	61.00	61.00	61.00	785
2022-06-28	61.00	61.00	61.00	61.00	32
2022-06-27	61.00	61.00	58.00	61.00	50,899
2022-06-24	61.00	61.00	61.00	61.00	0
2022-06-23	61.00	61.00	61.00	61.00	0
2022-06-22	61.00	61.00	61.00	61.00	0
2022-06-21	61.00	61.00	61.00	61.00	0
2022-06-20	63.00	63.00	60.00	61.00	36,711
2022-06-17	63.00	63.00	63.00	63.00	13
2022-06-16	61.00	63.00	61.00	63.00	20,964
2022-06-15	61.00	61.00	61.00	61.00	0
2022-06-14	61.00	61.00	61.00	61.00	720
2022-06-13	61.00	61.00	61.00	61.00	10,000
2022-06-10	61.00	61.00	61.00	61.00	5,200
2022-06-09	61.00	61.00	61.00	61.00	0
2022-06-08	61.00	61.00	61.00	61.00	3,885
2022-06-07	61.00	61.00	61.00	61.00	0
2022-06-06	60.00	61.00	60.00	61.00	27,608
2022-06-03	60.00	60.00	60.00	60.00	0
2022-06-02	60.00	60.00	60.00	60.00	0
2022-06-01	60.00	60.00	60.00	60.00	0
2022-05-31	60.00	60.00	60.00	60.00	0
2022-05-30	60.00	60.00	60.00	60.00	14
2022-05-27	64.50	64.50	60.00	60.00	75,919
2022-05-26	65.50	65.50	64.50	64.50	3,100
2022-05-25	66.00	66.00	65.50	65.50	14,351
2022-05-24	66.00	66.00	66.00	66.00	7,700
2022-05-23	66.00	66.00	66.00	66.00	1,044
2022-05-20	66.00	66.00	66.00	66.00	1,205
2022-05-19	66.00	66.00	66.00	66.00	5
2022-05-18	64.50	67.50	64.50	66.00	124,581
2022-05-17	64.50	64.50	62.50	64.50	75,203
2022-05-16	62.50	64.50	62.00	64.50	6,839
2022-05-13	62.50	62.50	62.50	62.50	8,453
2022-05-12	62.50	62.50	60.00	62.50	2,491
2022-05-11	62.50	62.50	62.50	62.50	9,405
2022-05-10	62.50	62.50	62.50	62.50	6
2022-05-09	62.50	62.50	62.50	62.50	2,523
2022-05-06	62.50	62.50	62.50	62.50	3,755
2022-05-05	62.50	62.50	62.50	62.50	7
2022-05-04	62.50	62.50	62.50	62.50	2,600
2022-05-03	62.50	62.50	62.50	62.50	1,600
2022-05-02	62.50	62.50	62.50	62.50	0
2022-04-29	62.00	62.50	62.00	62.50	27,384
2022-04-28	62.00	62.00	62.00	62.00	8,756
2022-04-27	62.00	62.00	62.00	62.00	1,505
2022-04-26	62.00	62.00	62.00	62.00	1,500
2022-04-25	62.00	62.00	62.00	62.00	6,394
2022-04-22	62.00	62.00	62.00	62.00	0
2022-04-21	60.00	59.00	59.00	59.00	81,092
2022-04-20	60.00	59.00	59.00	60.00	865
2022-04-19	60.00	59.00	59.00	59.00	1,100
2022-04-18	60.00	60.00	60.00	60.00	0
2022-04-15	60.00	60.00	60.00	60.00	0
2022-04-14	60.00	59.00	59.00	60.00	5,500
2022-04-13	60.00	59.00	59.00	59.00	500
2022-04-12	60.00	60.00	60.00	60.00	192
2022-04-11	60.00	60.00	60.00	60.00	222
2022-04-08	60.00	60.00	60.00	60.00	0
2022-04-07	60.00	60.00	60.00	60.00	2,170
2022-04-06	60.00	60.00	60.00	60.00	235
2022-04-05	60.00	60.00	60.00	60.00	0
2022-04-04	60.00	60.00	60.00	60.00	0
2022-04-01	60.00	60.00	60.00	60.00	103
2022-03-31	60.00	60.00	59.00	60.00	16,837
2022-03-30	60.00	60.00	60.00	60.00	1,456
2022-03-29	60.00	60.00	59.00	60.00	0
2022-03-28	60.00	60.00	60.00	60.00	5,000
2022-03-25	60.00	60.00	60.00	60.00	0
2022-03-24	60.00	60.00	60.00	60.00	0
2022-03-23	60.00	60.00	60.00	60.00	68
2022-03-22	60.00	60.00	60.00	60.00	4,000
2022-03-21	60.00	60.00	60.00	60.00	68
2022-03-18	60.00	60.00	60.00	60.00	0
2022-03-17	60.00	60.00	60.00	60.00	0
2022-03-16	60.50	60.50	60.00	60.00	9,521
2022-03-15	60.50	60.50	60.50	60.50	2,500
2022-03-14	60.50	60.50	60.50	60.50	15,000
2022-03-11	60.50	60.50	60.50	60.50	2,258
2022-03-10	60.50	60.50	60.50	60.50	0
2022-03-09	59.50	60.50	59.50	60.50	6,401
2022-03-08	59.00	59.50	56.00	59.50	33,835
2022-03-07	59.00	59.00	59.00	59.00	1,975
2022-03-04	59.00	59.00	59.00	59.00	871
2022-03-03	59.00	59.00	59.00	59.00	161
2022-03-02	59.00	59.00	59.00	59.00	5,000
2022-03-01	59.00	59.00	59.00	59.00	307
2022-02-28	59.00	59.00	59.00	59.00	0
2022-02-25	59.00	59.00	59.00	59.00	0
2022-02-24	59.00	59.00	59.00	59.00	28,309
2022-02-23	59.00	59.00	59.00	59.00	0
2022-02-22	59.00	59.00	59.00	59.00	294
2022-02-21	59.00	59.00	56.00	59.00	5,135
2022-02-18	59.00	59.00	59.00	59.00	404
2022-02-17	59.00	59.00	59.00	59.00	809
2022-02-16	59.00	59.00	59.00	59.00	97
2022-02-15	59.00	59.00	59.00	59.00	0
2022-02-14	59.00	59.00	59.00	59.00	1,606
2022-02-11	59.00	59.00	59.00	59.00	1,400
2022-02-10	59.00	59.00	59.00	59.00	2,161
2022-02-09	59.00	59.00	59.00	59.00	0
2022-02-08	59.00	59.00	59.00	59.00	8
2022-02-07	59.50	59.50	59.00	59.00	10,490
2022-02-04	59.50	59.50	59.50	59.50	2,760
2022-02-03	59.50	59.50	59.50	59.50	13
2022-02-02	59.50	59.50	59.50	59.50	3,353
2022-02-01	59.50	59.50	59.50	59.50	2,700
2022-01-31	60.00	60.00	58.00	59.50	22,409
2022-01-28	58.00	58.00	58.00	58.00	5,498
2022-01-27	58.00	58.00	58.00	58.00	2,111
2022-01-26	58.00	58.50	55.00	58.00	2,203
2022-01-25	58.00	58.00	58.00	58.00	12,131
2022-01-24	61.00	61.00	58.00	58.00	19,547
2022-01-21	60.50	61.00	60.50	61.00	18,194
2022-01-20	60.50	60.50	57.00	60.50	31,588
2022-01-19	60.50	60.50	60.50	60.50	9,054
2022-01-18	56.50	61.50	56.50	60.50	48,505
2022-01-17	52.50	56.50	52.50	56.50	41,878
2022-01-14	47.50	52.50	47.50	52.50	26,113
2022-01-13	47.50	47.50	47.50	47.50	60
2022-01-12	47.50	47.50	47.50	47.50	28
2022-01-11	47.50	47.50	47.50	47.50	1,308
2022-01-10	46.50	47.50	46.50	47.50	2,109
2022-01-07	46.50	47.00	45.00	46.50	6,243
2022-01-06	46.50	46.50	46.50	46.50	4,000
2022-01-05	46.50	46.50	46.50	46.50	10
2022-01-04	45.00	46.50	45.00	46.50	27,272
2022-01-03	43.50	43.50	43.50	43.50	0
2021-12-31	43.50	43.50	43.50	43.50	0
2021-12-30	43.50	43.50	42.00	43.50	0
2021-12-29	43.50	43.50	43.50	43.50	22
2021-12-28	43.50	43.50	43.50	43.50	0
2021-12-27	43.50	43.50	43.50	43.50	0
2021-12-24	43.50	43.50	43.50	43.50	0
2021-12-23	41.50	43.50	41.50	43.50	21,507
2021-12-22	41.50	41.50	41.50	41.50	0
2021-12-21	41.50	41.50	41.50	41.50	0
2021-12-20	41.50	41.50	41.50	41.50	8,000
2021-12-17	40.50	41.50	40.50	41.50	8
2021-12-16	40.50	40.50	40.50	40.50	0
2021-12-15	40.50	40.50	40.50	40.50	15,607
2021-12-14	40.50	40.50	40.50	40.50	0
2021-12-13	40.50	40.50	40.50	40.50	0
2021-12-10	40.50	40.50	40.50	40.50	0
2021-12-09	40.50	40.00	40.00	40.00	2,916
2021-12-08	40.50	40.50	38.00	40.50	0
2021-12-07	40.50	40.50	40.50	40.50	26
2021-12-06	40.50	40.50	40.50	40.50	6,179
2021-12-03	40.50	40.50	40.50	40.50	48
2021-12-02	40.50	40.50	40.50	40.50	4,800
2021-12-01	40.50	40.50	38.00	40.50	26,577
2021-11-30	40.50	40.50	40.50	40.50	119
2021-11-29	40.50	40.50	40.50	40.50	7,910
2021-11-26	41.00	41.00	38.00	40.50	15,996
2021-11-25	41.50	41.50	41.50	41.50	0
2021-11-24	41.50	41.50	39.00	41.50	5,002
2021-11-23	41.50	41.50	41.50	41.50	171
2021-11-22	41.50	41.50	41.50	41.50	0
2021-11-19	41.50	41.50	41.50	41.50	2,308
2021-11-18	42.00	42.00	41.50	41.50	62,424
2021-11-17	42.00	42.00	42.00	42.00	0
2021-11-16	42.00	42.00	42.00	42.00	1,970
2021-11-15	42.00	42.00	42.00	42.00	5,944
2021-11-12	42.50	42.50	42.00	42.00	11,517
2021-11-11	42.50	42.50	42.50	42.50	40
2021-11-10	42.50	42.50	42.50	42.50	5,419
2021-11-09	42.50	42.50	42.50	42.50	2,612
2021-11-08	42.50	42.50	42.50	42.50	29,210
2021-11-05	42.50	42.50	42.50	42.50	0
2021-11-04	42.50	42.50	42.50	42.50	10
2021-11-03	44.50	43.50	42.50	42.50	1,556
2021-11-02	44.50	44.50	44.50	44.50	0
2021-11-01	45.00	45.00	44.50	44.50	4,898
2021-10-29	45.00	45.00	45.00	45.00	625
2021-10-28	45.00	45.00	45.00	45.00	14
2021-10-27	44.00	45.00	44.00	45.00	155,352
2021-10-26	43.50	43.00	43.00	43.00	5,921
2021-10-25	43.50	43.50	43.50	43.50	20,384
2021-10-22	40.00	43.50	40.00	43.50	51,468
2021-10-21	39.50	40.00	39.50	40.00	9,791
2021-10-20	39.50	39.50	39.50	39.50	1,250
2021-10-19	39.50	39.50	39.50	39.50	48
2021-10-18	39.50	40.60	40.60	40.60	30,901
2021-10-15	39.00	39.50	37.00	39.50	8,777
2021-10-14	39.00	38.00	38.00	39.00	33,338
2021-10-13	38.00	37.00	37.00	39.00	10,282
2021-10-12	38.00	38.00	38.00	38.00	0
2021-10-11	37.50	38.60	38.60	38.60	31,325
2021-10-08	37.50	37.50	37.50	37.50	50,250
2021-10-07	37.50	37.50	37.50	37.50	0
2021-10-06	37.50	37.50	37.50	37.50	428
2021-10-05	37.50	37.50	37.50	37.50	94
2021-10-04	37.50	37.50	37.50	37.50	8,481
2021-10-01	37.50	37.50	37.50	37.50	9,924
2021-09-30	37.50	37.50	37.50	37.50	0
2021-09-29	37.50	37.50	37.50	37.50	1,000
2021-09-28	37.50	36.00	36.00	37.50	4,423
2021-09-27	37.50	36.00	36.00	36.00	11,509
2021-09-24	37.50	37.50	35.00	37.50	8,796
2021-09-23	37.50	37.50	37.50	37.50	0
2021-09-22	37.50	37.50	37.50	37.50	15,378
2021-09-21	37.50	37.50	37.50	37.50	0
2021-09-20	37.50	37.50	37.50	37.50	3,315
2021-09-17	37.50	37.50	37.50	37.50	409
2021-09-16	37.50	37.50	37.50	37.50	0
2021-09-15	37.50	37.50	37.50	37.50	12
2021-09-14	37.50	37.50	37.50	37.50	0
2021-09-13	37.50	37.50	37.50	37.50	2,167
2021-09-10	37.50	37.50	37.50	37.50	5,078
2021-09-09	37.50	37.50	37.50	37.50	15,575
2021-09-08	37.50	37.50	37.50	37.50	2,681
2021-09-07	37.50	37.50	37.50	37.50	4,750
2021-09-06	37.50	37.50	37.50	37.50	27,005
2021-09-03	37.50	37.50	37.50	37.50	2,575
2021-09-02	37.50	37.50	37.50	37.50	11,601
2021-09-01	37.50	37.50	37.50	37.50	820
2021-08-31	37.50	37.50	37.50	37.50	7,560
2021-08-30	37.50	37.50	37.50	37.50	0
2021-08-27	37.50	37.50	37.50	37.50	28,078
2021-08-26	37.50	37.50	35.50	37.50	31,481
2021-08-25	37.50	37.50	37.50	37.50	3,037
2021-08-24	37.50	37.50	37.50	37.50	11,209
2021-08-23	40.00	40.00	36.00	37.50	47,776
2021-08-20	40.00	40.00	40.00	40.00	2,574
2021-08-19	40.00	40.00	40.00	40.00	0
2021-08-18	40.00	40.00	40.00	40.00	1,566
2021-08-17	40.00	40.00	40.00	40.00	0
2021-08-16	40.00	40.00	40.00	40.00	2,500
2021-08-13	40.00	40.00	40.00	40.00	4,900
2021-08-12	40.00	40.00	40.00	40.00	0
2021-08-11	40.00	40.00	38.00	40.00	14,220
2021-08-10	40.00	40.00	40.00	40.00	3,660
2021-08-09	40.00	40.50	38.00	40.00	129
2021-08-06	40.00	40.00	40.00	40.00	5
2021-08-05	40.00	40.00	40.00	40.00	8,889
2021-08-04	40.00	41.00	41.00	41.00	6,953
2021-08-03	40.00	40.00	40.00	40.00	4,012
2021-08-02	40.00	40.00	40.00	40.00	38,924
2021-07-30	39.50	40.00	39.50	40.00	4,500
2021-07-29	39.50	39.50	39.50	39.50	1,634
2021-07-28	39.50	39.50	39.50	39.50	10,031
2021-07-27	39.50	39.50	39.50	39.50	3,527
2021-07-26	39.50	39.50	39.50	39.50	10,761
2021-07-23	39.50	39.50	39.50	39.50	220
2021-07-22	38.50	39.50	38.50	39.50	15,327
2021-07-21	37.00	38.50	35.00	38.50	7,560
2021-07-20	37.00	37.00	37.00	37.00	12,219
2021-07-19	37.00	37.00	37.00	37.00	220
2021-07-16	37.00	37.00	37.00	37.00	346
2021-07-15	37.00	37.00	37.00	37.00	0
2021-07-14	37.00	37.00	37.00	37.00	20,012
2021-07-13	37.00	37.00	37.00	37.00	1,626
2021-07-12	37.00	37.00	37.00	37.00	12
2021-07-09	37.00	37.00	37.00	37.00	27
2021-07-08	37.00	37.00	35.00	37.00	5,000
2021-07-07	37.00	37.00	35.00	37.00	23,003
2021-07-06	37.00	37.00	37.00	37.00	0
2021-07-05	37.00	37.00	35.00	37.00	116
2021-07-02	37.00	37.00	37.00	37.00	0
2021-07-01	37.00	37.00	35.00	37.00	850
2021-06-30	37.00	37.00	37.00	37.00	1,000
2021-06-29	37.00	37.00	37.00	37.00	0
2021-06-28	37.00	37.00	37.00	37.00	3,169
2021-06-25	37.00	37.00	37.00	37.00	0
2021-06-24	37.00	37.00	37.00	37.00	3,242
2021-06-23	37.00	37.00	37.00	37.00	14,569
2021-06-22	37.00	37.00	37.00	37.00	0
2021-06-21	37.50	37.50	37.00	37.00	28,753
2021-06-18	37.50	37.50	37.50	37.50	23,556
2021-06-17	37.50	37.50	37.50	37.50	13
2021-06-16	37.50	37.50	37.50	37.50	6,623
2021-06-15	37.50	37.50	37.50	37.50	1,308
2021-06-14	37.50	37.50	37.50	37.50	0
2021-06-11	37.50	36.00	36.00	37.50	10
2021-06-10	37.50	37.50	35.00	37.50	3,262
2021-06-09	37.00	39.00	39.00	37.50	5,528
2021-06-08	37.50	37.50	37.00	37.00	81,822
2021-06-07	37.50	37.50	37.50	37.50	963
2021-06-04	36.50	37.50	36.50	37.50	53,087
2021-06-03	36.50	36.00	36.00	36.00	1,424
2021-06-02	36.50	36.50	36.50	36.50	520
2021-06-01	36.00	36.50	36.00	36.50	90,813
2021-05-28	36.50	36.50	36.50	36.50	12,751
2021-05-27	36.50	36.50	36.50	36.50	2,454
2021-05-26	36.50	36.50	36.50	36.50	27
2021-05-25	36.50	36.50	36.50	36.50	15,990
2021-05-24	36.50	36.50	36.50	36.50	4,074
2021-05-21	36.50	36.50	36.50	36.50	243
2021-05-20	36.50	36.50	36.50	36.50	0
2021-05-19	36.50	36.50	36.50	36.50	513
2021-05-18	36.50	36.50	36.50	36.50	4,941
2021-05-17	36.50	36.50	36.50	36.50	9,411
2021-05-14	36.50	36.50	36.50	36.50	3,848
2021-05-13	36.50	36.50	36.50	36.50	4,250
2021-05-12	36.50	36.50	36.50	36.50	250
2021-05-11	36.50	36.50	36.50	36.50	10,130
2021-05-10	36.50	36.50	36.50	36.50	3,246
2021-05-07	36.50	36.50	36.50	36.50	5,421
2021-05-06	36.50	38.00	38.00	38.00	15,819
2021-05-05	36.50	38.00	35.00	36.50	2,013
2021-05-04	36.50	36.50	36.50	36.50	9,630
2021-04-30	36.50	36.50	36.50	36.50	779
2021-04-29	36.50	36.50	36.50	36.50	10,721
2021-04-28	36.50	36.50	36.50	36.50	615
2021-04-27	36.50	36.50	36.50	36.50	18,474
2021-04-26	35.50	36.50	35.50	36.50	80,491
2021-04-23	37.00	36.00	35.00	35.50	144,764
2021-04-22	37.00	37.00	37.00	37.00	683
2021-04-21	37.50	37.50	37.00	37.00	11,580
2021-04-20	37.50	37.50	37.50	37.50	31,335
2021-04-19	37.50	37.50	37.50	37.50	0
2021-04-16	37.50	37.50	37.50	37.50	25,250
2021-04-15	37.60	37.60	37.60	37.50	912
2021-04-14	37.50	37.50	37.50	37.50	10,103
2021-04-13	37.50	37.50	37.50	37.50	5,348
2021-04-12	37.50	37.50	37.50	37.50	20,143
2021-04-09	37.50	37.50	37.50	37.50	7,256
2021-04-08	37.50	37.50	37.50	37.50	109
2021-04-07	39.60	39.60	39.60	37.50	2,066
2021-04-06	37.50	37.50	37.50	37.50	15,451
2021-04-01	35.00	37.50	35.00	37.50	32,717
2021-03-31	38.50	38.50	34.00	35.00	49,812
2021-03-30	39.00	39.00	38.50	38.50	20,000
2021-03-29	39.00	39.00	39.00	39.00	432
2021-03-26	39.00	39.00	39.00	39.00	2,734
2021-03-25	39.00	39.00	39.00	39.00	4,407
2021-03-24	39.00	39.00	39.00	39.00	7,614
2021-03-23	39.00	39.00	39.00	39.00	0
2021-03-22	39.00	39.00	39.00	39.00	2,300
2021-03-19	40.00	40.00	39.00	39.00	10,048
2021-03-18	40.00	40.00	40.00	40.00	5,535
2021-03-17	40.00	40.00	40.00	40.00	1,479
2021-03-16	40.00	40.00	40.00	40.00	1,790
2021-03-15	40.50	40.50	40.00	40.00	12,904
2021-03-12	42.50	42.50	40.00	40.50	4,648
2021-03-11	42.50	42.50	42.50	42.50	16,381
2021-03-10	42.50	42.50	42.50	42.50	4,793
2021-03-09	42.50	42.50	42.50	42.50	9,740
2021-03-08	42.50	42.50	42.50	42.50	6,459
2021-03-05	42.50	42.50	42.50	42.50	2,189
2021-03-04	42.50	42.50	42.50	42.50	5,400
2021-03-03	40.50	42.50	40.50	42.50	11,887
2021-03-02	40.50	40.50	40.50	40.50	0
2021-03-01	40.50	40.50	40.50	40.50	3,557
2021-02-26	40.00	40.50	40.00	40.50	2,066
2021-02-25	38.00	40.00	38.00	40.00	5,896
2021-02-24	37.50	38.00	37.50	38.00	12,532
2021-02-23	37.50	37.50	37.50	37.50	12,642
2021-02-22	37.50	37.50	37.50	37.50	260
2021-02-19	37.50	37.50	37.50	37.50	707
2021-02-18	37.50	37.50	37.50	37.50	6,373
2021-02-17	38.20	38.20	37.50	37.50	73,671
2021-02-16	38.20	38.20	38.20	38.20	25,001
2021-02-15	40.00	38.00	38.00	40.00	322
2021-02-12	40.00	40.00	40.00	40.00	1,994
2021-02-11	40.00	40.00	40.00	40.00	1,515
2021-02-10	40.00	40.00	40.00	40.00	3,819
2021-02-09	40.00	40.00	40.00	40.00	15,308
2021-02-08	40.50	40.50	40.00	40.00	1,221
2021-02-05	40.50	40.50	40.50	40.50	70
2021-02-04	41.00	41.50	40.50	40.50	12,155
2021-02-03	41.00	41.00	41.00	41.00	6,903
2021-02-02	41.00	41.00	41.00	41.00	3,684
2021-02-01	41.00	41.00	41.00	41.00	5,179
2021-01-29	42.50	42.50	41.00	41.00	3,669
2021-01-28	42.50	44.80	40.40	40.40	5,180
2021-01-27	42.50	42.50	42.50	42.50	409
2021-01-26	43.50	45.00	45.00	45.00	4,040
2021-01-25	43.50	43.50	43.50	43.50	4,313
2021-01-22	44.00	46.20	46.20	46.20	12,927
2021-01-21	44.00	44.00	44.00	44.00	36,025
2021-01-20	44.50	44.50	44.00	44.00	1,700
2021-01-19	44.50	44.50	42.00	44.50	26,659
2021-01-18	44.50	44.50	44.50	44.50	2,860
2021-01-15	36.40	44.50	36.40	44.50	66,792
2021-01-14	38.50	38.50	38.50	38.50	1,976
2021-01-13	38.50	36.40	36.40	38.50	7,008
2021-01-12	38.00	38.50	38.00	38.50	47,380
2021-01-11	38.00	38.00	38.00	38.00	4,246
2021-01-08	38.00	38.00	38.00	38.00	12
2021-01-07	38.00	38.00	38.00	38.00	51,229
2021-01-06	38.50	38.50	38.00	38.00	786
2021-01-05	38.50	38.50	38.50	38.50	768
2021-01-04	38.50	37.00	37.00	38.50	10,311
2020-12-31	38.50	38.50	38.50	38.50	0
2020-12-30	38.50	38.50	38.50	38.50	0
2020-12-29	38.50	38.50	38.50	38.50	5,422
2020-12-24	38.50	38.50	38.50	38.50	0
2020-12-23	38.50	40.00	40.00	38.50	22,106
2020-12-22	38.50	38.50	38.50	38.50	4,875
2020-12-21	38.50	38.50	38.50	38.50	22,678
2020-12-18	38.50	38.50	38.50	38.50	9,009
2020-12-17	38.50	38.50	38.50	38.50	690
2020-12-16	38.50	38.50	38.50	38.50	0
2020-12-15	36.00	38.50	36.00	38.50	128,714
2020-12-14	36.00	36.00	35.00	36.00	12,239
2020-12-11	36.00	36.00	36.00	36.00	7,702
2020-12-10	36.00	36.00	36.00	36.00	0
2020-12-09	36.00	36.00	36.00	36.00	6,928
2020-12-08	36.50	36.50	36.00	36.00	6,807
2020-12-07	36.50	38.00	38.00	36.50	71,044
2020-12-04	36.50	36.50	36.50	36.50	4,821
2020-12-03	36.50	36.50	36.50	36.50	1,819
2020-12-02	36.50	36.50	36.50	36.50	96,072
2020-12-01	36.50	35.00	35.00	35.00	23,086
2020-11-30	36.50	36.50	36.50	36.50	80,057
2020-11-27	38.00	38.00	36.50	36.50	98,707
2020-11-26	39.00	39.00	38.00	38.00	2,431
2020-11-25	36.50	39.00	36.50	39.00	7,358
2020-11-24	35.00	33.20	33.20	36.50	19,423
2020-11-23	39.00	39.00	35.00	35.00	26,073
2020-11-20	39.00	39.00	39.00	39.00	567
2020-11-19	40.50	40.50	39.00	39.00	2,527
2020-11-18	42.00	42.00	40.50	40.50	0
2020-11-17	42.00	44.00	44.00	42.00	1,287
2020-11-16	42.00	42.00	42.00	42.00	1,351
2020-11-13	44.50	44.50	42.00	42.00	12,390
2020-11-12	49.25	49.25	44.50	44.50	19,806
2020-11-11	41.50	49.25	41.50	49.25	4,887
2020-11-10	36.00	41.50	36.00	41.50	16,386
2020-11-09	32.50	36.00	32.50	36.00	906
2020-11-06	32.50	32.50	32.50	32.50	7,776
2020-11-05	32.50	32.50	32.50	32.50	7,000
2020-11-04	35.00	35.00	32.50	32.50	1,240
2020-11-03	35.00	35.00	35.00	35.00	0
2020-11-02	35.00	35.00	35.00	35.00	2,024
2020-10-30	35.00	35.00	35.00	35.00	8,081
2020-10-29	35.00	35.00	35.00	35.00	20,395
2020-10-28	35.00	35.00	35.00	35.00	10,000
2020-10-27	35.00	35.00	35.00	35.00	240
2020-10-26	35.00	35.00	35.00	35.00	0
2020-10-23	35.00	35.00	35.00	35.00	14,263
2020-10-22	35.00	35.00	33.00	35.00	1,254
2020-10-21	35.00	35.00	35.00	35.00	476
2020-10-20	35.00	35.00	35.00	35.00	0
2020-10-16	33.50	35.00	33.50	35.00	29,327
2020-10-15	33.50	33.50	33.50	33.50	0
2020-10-14	31.50	33.50	31.50	33.50	1,500
2020-10-13	31.50	31.50	31.50	31.50	83,714
2020-10-12	32.50	32.50	31.50	31.50	2,626
2020-10-09	32.50	32.50	32.50	32.50	7,600
2020-10-08	32.50	32.50	32.50	32.50	100,000
2020-10-07	32.50	32.50	32.50	32.50	16,555
2020-10-06	32.50	32.50	32.50	32.50	19,462
2020-10-05	32.50	32.50	32.50	32.50	0
2020-10-02	32.50	32.50	32.50	32.50	996,079
2020-10-01	32.50	32.50	32.50	32.50	1,020,124
2020-09-30	32.50	32.50	32.50	32.50	836,635
2020-09-29	36.50	36.50	36.50	36.50	0
2020-09-28	36.50	36.50	35.00	36.50	1,500
2020-09-25	38.50	38.50	36.50	36.50	6,631
2020-09-24	38.50	38.50	38.50	38.50	0
2020-09-23	38.50	38.50	38.50	38.50	1,000
2020-09-22	38.50	38.50	38.50	38.50	2,320
2020-09-21	40.00	40.00	38.50	38.50	0
2020-09-18	40.00	40.00	40.00	40.00	3,770
2020-09-17	40.00	40.00	40.00	40.00	0
2020-09-16	40.00	40.00	40.00	40.00	0
2020-09-15	40.00	40.00	40.00	40.00	50
2020-09-14	40.00	40.00	40.00	40.00	1,119
2020-09-11	40.00	40.00	40.00	40.00	23,088
2020-09-10	40.00	40.00	40.00	40.00	409
2020-09-09	40.50	40.50	40.00	40.00	18,096
2020-09-08	36.00	40.50	36.00	40.50	68,300
2020-09-07	36.00	36.00	36.00	36.00	12,894
2020-09-04	36.00	36.00	36.00	36.00	40,710
2020-09-03	36.00	36.00	36.00	36.00	19,500
2020-09-02	36.00	36.00	36.00	36.00	0
2020-09-01	36.00	36.00	36.00	36.00	636
2020-08-28	36.00	36.00	36.00	36.00	19,975
2020-08-27	36.00	36.00	36.00	36.00	500
2020-08-26	36.00	36.00	36.00	36.00	10,252
2020-08-25	36.00	36.00	36.00	36.00	11,753
2020-08-24	36.00	36.00	36.00	36.00	9,000
2020-08-21	36.00	36.00	36.00	36.00	35,850
2020-08-20	36.00	36.00	32.00	36.00	12,000
2020-08-19	36.00	36.00	36.00	36.00	8,846
2020-08-18	37.00	37.00	36.00	36.00	220
2020-08-17	37.00	37.00	37.00	37.00	2,957
2020-08-14	37.00	37.00	37.00	37.00	8,178
2020-08-13	37.00	37.00	34.00	37.00	0
2020-08-12	37.00	37.00	37.00	37.00	34,080
2020-08-11	37.00	37.00	37.00	37.00	0
2020-08-10	36.00	37.00	36.00	37.00	192
2020-08-07	35.50	36.00	34.00	36.00	5,000
2020-08-06	34.00	35.50	34.00	35.50	21,814
2020-08-05	33.50	34.00	33.50	34.00	2,466
2020-08-04	33.50	33.00	33.00	33.50	24,044
2020-08-03	36.00	36.00	32.50	33.50	24,326
2020-07-31	37.00	37.00	36.00	36.00	19,934
2020-07-30	37.50	38.00	36.00	38.00	20,000
2020-07-29	38.00	38.00	38.00	38.00	0
2020-07-28	38.00	38.00	38.00	38.00	80
2020-07-27	38.00	38.00	38.00	38.00	5,000
2020-07-24	38.00	38.00	38.00	38.00	0
2020-07-23	38.00	38.00	38.00	38.00	1,264
2020-07-22	38.00	38.00	38.00	38.00	2,611
2020-07-21	38.00	38.00	38.00	38.00	2,660
2020-07-20	37.50	38.00	37.50	37.50	34,295
2020-07-17	37.50	37.50	37.50	37.50	4,000
2020-07-16	37.50	37.50	37.50	37.50	16,950
2020-07-15	37.50	37.50	37.50	37.50	51,679
2020-07-14	35.60	35.60	35.60	37.50	426,730
2020-07-13	37.50	37.50	37.50	37.50	58,160
2020-07-10	37.50	37.50	37.50	37.50	870,852
2020-07-09	37.50	37.50	37.50	37.50	927
2020-07-08	37.40	37.40	37.40	37.50	52,200
2020-07-07	37.50	37.50	37.50	37.50	0
2020-07-06	37.50	37.50	35.00	37.50	3,029
2020-07-03	37.50	37.50	37.50	37.50	3,500
2020-07-02	37.50	37.50	37.50	37.50	1,409
2020-07-01	38.00	38.00	36.00	37.50	64,935
2020-06-30	38.00	38.00	38.00	39.00	19,510
2020-06-29	41.50	41.50	39.00	41.50	5,733
2020-06-26	41.50	41.50	41.50	41.50	8,000
2020-06-25	41.50	41.50	41.50	41.50	0
2020-06-24	41.50	41.50	41.50	41.50	17,781
2020-06-23	43.00	43.00	40.00	41.50	28,409
2020-06-22	44.50	44.50	44.50	44.50	6,600
2020-06-19	44.50	44.50	44.50	44.50	6,500
2020-06-18	44.50	44.50	44.50	44.50	4,500
2020-06-17	44.50	44.50	44.50	44.50	10,272
2020-06-16	42.50	44.50	42.50	44.50	12,640
2020-06-15	42.50	42.50	42.50	42.50	961
2020-06-12	42.50	42.50	42.50	42.50	3,545
2020-06-11	43.50	43.50	40.00	42.50	13,006
2020-06-10	43.50	43.50	43.50	43.50	3,111
2020-06-09	43.50	43.50	40.00	43.50	1,311
2020-06-08	44.50	44.50	43.50	43.50	5,100
2020-06-05	46.00	46.00	44.50	44.50	14,835
2020-06-04	46.00	46.00	46.00	46.00	405
2020-06-03	46.00	46.00	46.00	46.00	13,333
2020-06-02	46.00	46.00	42.00	46.00	14,360
2020-06-01	46.00	46.00	46.00	46.00	13,256
2020-05-29	46.00	46.00	46.00	46.00	15,200
2020-05-28	46.00	46.00	46.00	46.00	0
2020-05-27	46.00	46.00	46.00	46.00	1,054
2020-05-26	46.00	46.00	46.00	46.00	5,027
2020-05-22	43.00	43.00	43.00	43.00	6,000
2020-05-21	40.00	43.00	40.00	43.00	86,383
2020-05-20	40.00	40.00	40.00	40.00	31,019
2020-05-19	40.00	40.00	40.00	40.00	2,404
2020-05-18	40.00	40.00	40.00	40.00	6,066
2020-05-15	40.00	40.00	40.00	40.00	2,000
2020-05-14	40.00	40.00	40.00	40.00	25,000
2020-05-13	41.00	41.00	40.00	40.00	28,165
2020-05-12	41.00	41.00	41.00	41.00	0
2020-05-11	41.50	41.50	41.00	41.00	25,628
2020-05-07	43.00	43.00	39.00	41.50	27,584
2020-05-06	43.00	43.00	43.00	43.00	2,735
2020-05-05	43.00	43.00	43.00	43.00	1,337
2020-05-04	43.00	43.00	43.00	43.00	2,200
2020-05-01	43.00	43.00	43.00	43.00	11,091
2020-04-30	44.00	44.00	43.00	44.50	29,862
2020-04-29	44.50	43.20	43.20	44.50	39,129
2020-04-28	34.50	45.50	34.50	34.50	97,544
2020-04-27	34.50	34.50	34.50	34.50	25,100
2020-04-24	34.50	34.50	34.50	34.50	0
2020-04-23	34.50	34.50	34.50	34.50	115,910
2020-04-22	34.50	34.50	34.50	34.50	4,500
2020-04-21	34.00	34.50	34.00	34.50	13,711
2020-04-20	34.00	34.00	34.00	34.00	293
2020-04-17	32.50	34.00	32.50	34.00	125,635
2020-04-16	32.50	32.50	32.50	32.50	7,654
2020-04-15	33.50	33.50	32.50	32.50	5,000
2020-04-14	32.00	33.50	32.00	32.00	75,000
2020-04-09	31.00	32.00	30.00	32.00	70,171
2020-04-08	34.00	34.00	34.00	34.00	17,729
2020-04-07	35.00	35.00	33.50	35.00	22,891
2020-04-06	35.50	35.50	35.00	35.50	1,438
2020-04-03	35.50	35.50	35.50	35.50	0
2020-04-03	35.50	35.50	35.50	35.50	0
2020-04-02	35.50	35.50	35.50	35.50	16,000
2020-04-02	35.50	35.50	35.50	35.50	16,000
2020-04-01	35.50	35.50	35.50	35.50	0
2020-04-01	35.50	35.50	35.50	35.50	0
2020-03-31	37.50	37.50	35.00	37.50	61,311
2020-03-30	37.50	37.50	35.00	37.50	1,842
2020-03-27	38.00	38.00	37.50	38.00	1,070
2020-03-26	34.00	34.00	34.00	34.00	13,700
2020-03-25	33.50	33.50	32.50	34.50	17,000
2020-03-24	34.50	34.50	34.50	34.50	22,090
2020-03-23	34.50	34.50	34.50	34.50	13,153
2020-03-20	34.00	34.00	34.00	34.00	2,977
2020-03-19	34.00	34.00	34.00	34.00	5,533
2020-03-18	35.50	35.50	34.50	37.50	6,152
2020-03-17	37.50	37.50	37.50	37.50	37,739
2020-03-16	41.50	41.50	36.00	42.50	6,161
2020-03-13	45.60	45.60	45.50	46.00	4,476
2020-03-12	52.00	52.00	46.00	52.50	5,703
2020-03-11	53.00	53.00	53.00	53.00	0
2020-03-10	53.00	53.00	53.00	50.00	1,250
2020-03-09	51.00	51.00	48.00	54.00	2,001
2020-03-06	54.00	54.00	54.00	54.00	0
2020-03-05	55.00	55.00	55.00	55.00	1,761
2020-03-04	56.50	56.50	55.00	56.50	157,287
2020-03-03	52.00	56.50	52.00	49.50	185,072
2020-03-02	51.50	51.50	49.50	51.50	27,144
2020-02-28	54.00	54.00	51.50	54.00	41,500
2020-02-27	54.00	54.00	53.00	54.00	15,824
2020-02-26	59.50	59.50	54.00	59.50	20,399
2020-02-25	59.50	59.50	59.50	59.50	4,445
2020-02-24	59.50	59.50	59.50	58.50	6,919
2020-02-21	59.50	59.50	58.50	58.50	19,500
2020-02-20	59.50	59.50	59.50	59.50	8,286
2020-02-19	59.50	59.50	59.50	59.50	10,749
2020-02-18	51.00	59.50	49.80	59.50	161,112
2020-02-17	51.00	51.00	51.00	51.00	10,906
2020-02-14	51.50	51.50	50.00	51.00	19,067
2020-02-13	50.00	51.50	50.00	51.50	20,518
2020-02-12	49.00	50.00	47.00	50.00	28,960
2020-02-11	49.00	50.00	50.00	49.00	29,398
2020-02-10	50.00	50.00	49.00	49.00	50,149
2020-02-07	51.50	51.50	49.50	49.50	10,314
2020-02-06	53.50	53.50	50.50	51.50	32,172
2020-02-05	55.50	55.50	53.50	53.50	21,233
2020-02-04	56.50	56.50	54.00	55.50	10,000
2020-02-03	57.50	57.50	55.00	56.50	10,895
2020-01-31	57.50	57.50	57.50	57.50	700
2020-01-30	58.50	58.50	57.50	57.50	9,065
2020-01-29	59.00	59.00	58.50	58.50	744
2020-01-28	59.00	59.00	59.00	59.00	0
2020-01-27	59.00	59.00	59.00	59.00	0
2020-01-24	59.50	59.50	59.00	59.00	7,294
2020-01-23	59.50	59.50	59.50	59.50	5,901
2020-01-22	60.50	60.50	60.50	60.50	9,531
2020-01-21	60.50	60.50	60.50	60.50	0
2020-01-20	60.50	60.50	60.50	60.50	1,085
2020-01-17	61.00	61.00	60.00	60.50	10,588
2020-01-16	61.00	61.00	61.00	61.00	2,932
2020-01-15	61.00	61.00	61.00	61.00	1,700
2020-01-14	61.00	61.00	61.00	61.00	7,146
2020-01-13	62.00	62.00	61.00	61.00	7,320
2020-01-10	62.00	62.00	60.00	62.00	2,366
2020-01-09	62.00	62.00	62.00	62.00	9,327
2020-01-08	62.00	62.00	62.00	62.00	1,100
2020-01-07	62.00	62.00	62.00	62.00	0
2020-01-06	62.00	62.00	62.00	62.00	45
2020-01-03	61.00	62.00	60.00	62.00	2,500
2020-01-02	63.00	63.00	61.00	61.00	18,127
2019-12-31	63.00	63.00	63.00	63.00	722
2019-12-30	63.00	63.00	63.00	63.00	3,075
2019-12-27	63.00	63.00	63.00	63.00	199,242
2019-12-24	63.00	63.00	63.00	63.00	0
2019-12-23	63.00	62.00	62.00	63.00	2,459
2019-12-20	63.00	63.00	63.00	63.00	1,200
2019-12-19	63.00	63.00	63.00	63.00	1,384
2019-12-18	63.50	63.50	62.00	63.00	0
2019-12-17	63.50	63.50	63.00	63.00	32,954
2019-12-16	63.50	63.50	63.50	63.50	39,126
2019-12-13	63.50	63.50	63.50	63.50	2,770
2019-12-12	63.50	63.50	63.50	63.50	0
2019-12-11	62.00	63.50	62.00	63.50	7,648
2019-12-10	63.50	63.50	62.00	62.00	7,825
2019-12-09	64.50	64.50	63.50	63.50	2,502
2019-12-06	64.50	64.50	64.50	64.50	1,591
2019-12-05	65.00	65.00	64.50	65.00	2,000
2019-12-04	65.00	65.00	65.00	65.00	0
2019-12-03	66.00	66.00	65.00	65.00	10,411
2019-12-02	66.00	66.00	66.00	66.00	11,034
2019-11-29	66.00	66.00	66.00	66.00	5,000
2019-11-28	67.00	67.00	65.00	66.00	23,737
2019-11-27	67.00	67.00	67.00	67.00	2,676
2019-11-26	67.50	67.50	67.00	67.00	7,816
2019-11-25	67.50	67.50	67.50	67.50	9,965
2019-11-22	67.50	67.50	67.50	67.50	92
2019-11-21	67.50	67.50	67.50	67.50	0
2019-11-20	67.50	67.50	67.50	67.50	10,000
2019-11-19	67.50	67.50	67.50	67.50	500
2019-11-18	67.50	67.50	67.50	67.50	0
2019-11-15	67.50	67.50	67.50	67.50	0
2019-11-14	67.50	67.50	67.50	67.50	0
2019-11-13	67.50	67.50	67.50	67.50	6,971
2019-11-12	67.50	67.50	67.50	67.50	1,900
2019-11-11	67.50	67.00	67.00	67.50	11,737
2019-11-08	67.50	67.50	67.50	67.50	25,000
2019-11-07	67.50	67.50	67.50	67.50	9,938
2019-11-06	67.50	67.50	67.50	67.50	7,007
2019-11-05	67.00	67.50	66.00	67.50	22,970
2019-11-04	67.00	67.00	67.00	67.00	5,269
2019-11-01	67.00	67.00	67.00	67.00	400
2019-10-31	67.00	67.00	67.00	67.00	2,028
2019-10-30	67.00	67.00	67.00	67.00	10,822
2019-10-29	67.00	67.00	67.00	67.00	0
2019-10-28	67.00	67.00	67.00	67.00	2,868
2019-10-25	67.00	67.00	67.00	67.00	21,124
2019-10-24	67.00	67.00	67.00	67.00	25,262
2019-10-23	67.00	67.00	67.00	67.00	0
2019-10-22	67.00	67.00	67.00	67.00	7,296
2019-10-21	67.00	67.00	67.00	67.00	15,029
2019-10-18	64.00	67.00	64.00	67.00	28,800
2019-10-17	58.50	64.50	58.50	64.00	42,197
2019-10-16	60.00	60.00	58.50	58.50	14,250
2019-10-15	61.50	61.50	60.00	61.00	2,114
2019-10-14	61.50	61.50	61.50	61.50	0
2019-10-11	61.50	61.50	61.50	61.50	1,276
2019-10-10	62.00	62.00	61.50	62.00	4,850
2019-10-09	62.00	62.00	62.00	62.00	0
2019-10-08	62.00	62.00	62.00	62.00	9,202
2019-10-07	62.00	62.00	62.00	62.00	22,861
2019-10-04	63.00	63.00	62.00	62.00	8,000
2019-10-03	67.00	67.00	63.00	63.00	16,865
2019-10-02	72.00	72.00	67.00	67.00	13,090
2019-10-01	72.00	72.00	72.00	72.00	0
2019-09-30	72.00	72.00	72.00	72.00	0
2019-09-27	76.00	76.00	72.00	72.00	23,400
2019-09-26	76.00	76.00	76.00	76.00	717
2019-09-25	76.00	76.00	76.00	76.00	5,739
2019-09-24	76.00	76.00	76.00	76.00	6,459
2019-09-23	76.50	76.50	75.00	76.00	21,195
2019-09-20	75.00	75.00	75.00	75.00	4,158
2019-09-19	75.00	75.00	75.00	75.00	17,333
2019-09-18	74.50	75.00	74.00	75.00	10,890
2019-09-17	74.50	74.50	74.50	74.50	704
2019-09-16	74.50	74.50	74.50	74.50	1,000
2019-09-13	75.00	75.00	75.00	74.50	11,800
2019-09-12	74.50	74.50	74.50	74.50	68
2019-09-11	74.50	74.50	74.50	74.50	3,327
2019-09-10	74.50	74.50	74.50	74.50	1,845
2019-09-09	74.50	74.50	74.50	74.50	495,870
2019-09-06	74.50	74.50	74.50	74.50	15,467
2019-09-05	74.50	74.50	74.50	74.50	0
2019-09-04	74.50	74.50	74.50	74.50	4,297
2019-09-03	74.50	74.50	74.50	74.50	967
2019-09-02	74.50	74.50	74.50	74.50	0
2019-08-30	74.50	74.50	74.50	74.50	1,390
2019-08-29	74.50	74.50	74.50	74.50	6,989
2019-08-28	74.50	74.50	74.50	74.50	0
2019-08-27	74.50	74.50	74.50	74.50	0
2019-08-23	74.50	74.50	74.50	74.50	5,000
2019-08-22	74.50	74.50	74.50	74.50	13,262
2019-08-21	74.50	74.50	74.50	74.50	3,985
2019-08-20	76.00	76.00	74.50	74.50	0
2019-08-19	76.00	76.00	76.00	76.00	180
2019-08-16	76.00	76.00	76.00	76.00	1,309
2019-08-15	77.50	77.50	76.00	76.00	6,436
2019-08-14	77.50	77.50	77.50	77.50	467
2019-08-13	77.50	77.50	77.50	77.50	2,339
2019-08-12	77.50	77.50	77.50	77.50	14,386
2019-08-09	77.50	77.50	77.50	77.50	8,726
2019-08-08	82.00	82.00	76.00	77.50	9,556
2019-08-07	82.50	82.50	82.00	82.00	8,000
2019-08-06	82.50	82.50	82.50	82.50	81,015
2019-08-05	85.00	85.00	85.00	85.00	5,176
2019-08-02	85.00	85.00	85.00	85.00	21,121
2019-08-01	85.00	85.00	85.00	85.00	0
2019-07-31	85.00	85.00	85.00	85.00	9,100
2019-07-30	85.00	85.00	85.00	85.00	24,084
2019-07-29	85.00	85.00	80.00	85.00	11,181
2019-07-26	85.00	85.00	85.00	85.00	28,231
2019-07-25	85.00	85.00	85.00	85.00	24,646
2019-07-24	85.00	85.00	85.00	85.00	17,505
2019-07-23	85.00	85.00	85.00	85.00	714
2019-07-22	81.00	87.50	84.00	85.00	85,095
2019-07-19	77.50	80.00	80.00	80.00	85,000
2019-07-18	77.50	77.50	77.50	77.50	14,247
2019-07-17	80.00	80.00	77.50	77.50	15,835
2019-07-16	80.50	76.00	76.00	80.00	14,013
2019-07-15	80.50	80.50	80.50	80.50	17,191
2019-07-12	80.50	80.50	80.50	80.50	8,700
2019-07-11	80.50	80.50	80.50	80.50	2,936
2019-07-10	80.50	80.50	80.50	80.50	6,414
2019-07-09	82.50	82.50	80.50	80.50	14,200
2019-07-08	82.50	82.50	82.50	82.50	15,040
2019-07-05	82.50	82.50	82.50	82.50	1,235
2019-07-04	82.50	82.50	82.50	82.50	225,986
2019-07-03	82.50	82.50	82.50	82.50	22,840
2019-07-02	85.00	85.00	82.50	82.50	175,227
2019-07-01	87.50	87.50	81.50	81.50	15,548
2019-06-28	87.50	87.50	87.50	87.50	0
2019-06-27	87.50	87.50	87.50	87.50	0
2019-06-26	87.50	87.50	87.50	87.50	3,841
2019-06-25	87.50	87.50	87.50	87.50	5,000
2019-06-24	87.50	87.50	87.50	87.50	25,000
2019-06-21	87.50	87.50	87.50	87.50	12,512
2019-06-20	92.50	92.50	87.50	87.50	12,360
2019-06-19	92.50	92.50	92.50	92.50	12,546
2019-06-18	92.50	92.50	92.50	92.50	1,572
2019-06-17	91.50	92.50	91.50	92.50	2,146
2019-06-14	91.50	91.50	91.50	91.50	3,106
2019-06-13	91.50	91.50	91.50	91.50	9,837
2019-06-12	96.00	96.00	91.50	91.50	19,980
2019-06-11	93.50	98.00	93.50	96.50	246,950
2019-06-10	80.50	93.50	80.50	93.50	292,742
2019-06-07	80.50	80.50	80.50	80.50	0
2019-06-06	80.50	80.50	80.50	80.50	1,247
2019-06-05	77.50	80.50	77.50	80.50	34,470
2019-06-04	81.00	80.00	80.00	77.50	52,574
2019-06-03	81.00	80.00	80.00	81.00	7,000
2019-05-31	81.00	81.00	81.00	81.00	572
2019-05-30	81.50	81.50	81.00	81.00	2,608
2019-05-29	81.50	81.50	81.50	81.50	6,440
2019-05-28	81.50	81.50	81.50	81.50	203
2019-05-24	81.00	81.50	81.00	81.50	10,500
2019-05-23	83.00	83.00	81.00	81.00	18,883
2019-05-22	83.00	83.00	83.00	83.00	0
2019-05-21	83.00	83.00	83.00	83.00	9,749
2019-05-20	83.00	82.00	82.00	83.00	86,732
2019-05-17	83.00	83.00	83.00	83.00	5,431
2019-05-16	85.50	85.50	81.50	83.00	71,086
2019-05-15	85.50	85.50	85.50	85.50	5,000
2019-05-14	86.00	86.00	85.50	86.00	22,907
2019-05-13	86.00	86.00	86.00	86.00	32,420
2019-05-10	90.50	90.50	86.00	86.00	90,210
2019-05-09	93.50	93.50	90.50	90.50	10,348
2019-05-08	93.00	93.50	93.00	93.50	17,208
2019-05-07	91.00	94.00	91.00	93.00	131,338
2019-05-03	91.00	93.50	91.00	91.00	94,528
2019-05-02	96.00	96.00	91.00	91.00	45,886
2019-05-01	107.50	107.50	96.00	96.00	1,229,912
2019-04-30	107.50	107.50	107.50	107.50	88,756
2019-04-29	107.50	107.50	106.50	107.50	1,649,150
2019-04-26	93.50	107.50	93.50	107.50	145,067
2019-04-25	91.50	93.50	91.50	93.50	1,207,576
2019-04-24	71.50	92.00	71.50	91.50	1,733,541
2019-04-23	66.50	69.50	66.50	69.50	627,457

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

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

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