Hardide Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	6.25	6.25	6.25	6.25	25,138
2024-04-23	5.63	6.25	5.63	6.25	287,908
2024-04-22	5.63	5.63	5.63	5.63	100
2024-04-19	5.63	5.63	5.63	5.63	1,009,476
2024-04-18	5.63	5.63	5.63	5.63	0
2024-04-17	5.25	5.63	5.25	5.63	394,477
2024-04-16	5.25	5.25	5.25	5.25	0
2024-04-15	5.38	5.38	5.38	5.38	6,994
2024-04-12	5.38	5.38	5.38	5.38	0
2024-04-11	5.38	5.38	5.38	5.38	0
2024-04-10	5.38	5.38	5.38	5.38	869
2024-04-09	5.38	5.38	5.38	5.38	15,000
2024-04-08	5.38	5.38	5.25	5.38	0
2024-04-05	5.38	5.38	5.38	5.38	4,507
2024-04-04	5.38	5.38	5.38	5.38	226,668
2024-04-03	5.38	5.38	5.38	5.38	27,447
2024-04-02	5.75	5.75	5.38	5.38	127,816
2024-04-01	5.75	5.75	5.75	5.75	0
2024-03-29	5.75	5.75	5.75	5.75	0
2024-03-28	5.75	5.75	5.75	5.75	0
2024-03-27	5.75	5.75	5.75	5.75	30,002
2024-03-26	5.75	5.75	5.75	5.75	278,727
2024-03-25	5.63	5.63	5.63	5.63	50,000
2024-03-22	5.63	5.63	5.63	5.63	168,524
2024-03-21	5.63	5.63	5.63	5.63	0
2024-03-20	5.63	5.63	5.63	5.63	100,333
2024-03-19	5.63	5.63	5.63	5.63	0
2024-03-18	5.75	5.75	5.63	5.63	0
2024-03-15	6.25	6.25	5.75	5.75	156,159
2024-03-14	6.25	6.25	6.25	6.25	52,941
2024-03-13	6.25	6.25	6.25	6.25	106,408
2024-03-12	6.35	6.35	6.25	6.25	182,797
2024-03-11	6.35	6.35	6.35	6.35	80,638
2024-03-08	6.35	6.35	6.35	6.35	1,074
2024-03-07	6.35	6.35	6.35	6.35	12,361
2024-03-06	6.60	6.60	6.35	6.35	86,398
2024-03-05	5.38	6.75	5.38	6.60	1,295,475
2024-03-04	5.38	5.38	5.38	5.38	7,244
2024-03-01	5.38	5.38	5.38	5.38	17,000
2024-02-29	5.38	5.38	5.38	5.38	24,000
2024-02-28	5.25	5.38	5.25	5.38	289,103
2024-02-27	5.05	5.15	5.05	5.15	30,000
2024-02-26	4.85	5.05	4.85	5.05	452,797
2024-02-23	4.85	5.10	4.85	4.85	341,107
2024-02-22	4.75	4.85	4.75	4.85	630,532
2024-02-21	5.75	5.75	5.25	5.25	246,232
2024-02-20	5.75	5.75	5.75	5.75	169
2024-02-19	5.75	5.75	5.75	5.75	2,932
2024-02-16	5.75	5.75	5.75	5.75	5,864
2024-02-15	6.25	6.25	5.75	5.75	40,577
2024-02-14	7.50	7.50	6.25	6.25	77,753
2024-02-13	7.50	7.50	7.50	7.50	6,097
2024-02-12	7.75	7.75	7.50	7.50	74,000
2024-02-09	7.75	7.75	7.75	7.75	21,248
2024-02-08	6.50	7.75	6.50	7.75	199,039
2024-02-07	9.75	9.75	9.75	9.75	10,153
2024-02-06	10.25	10.25	9.75	9.75	139,109
2024-02-05	10.25	10.25	10.25	10.25	218,319
2024-02-02	10.25	10.25	10.25	10.25	68,477
2024-02-01	10.25	10.25	10.25	10.25	0
2024-01-31	10.25	10.25	10.25	10.25	20,672
2024-01-30	10.25	10.25	10.25	10.25	0
2024-01-29	10.25	10.25	10.25	10.25	36
2024-01-26	10.25	10.25	10.25	10.25	14,301
2024-01-25	10.25	10.25	10.25	10.25	0
2024-01-24	10.25	10.25	10.25	10.25	0
2024-01-23	10.25	10.25	10.25	10.25	0
2024-01-22	10.00	10.25	10.00	10.25	195,275
2024-01-19	10.50	10.50	9.50	10.00	404,316
2024-01-18	10.50	10.50	10.50	10.50	0
2024-01-17	10.50	10.50	10.50	10.50	4,644
2024-01-16	10.50	10.50	10.50	10.50	24,337
2024-01-15	10.50	10.50	10.50	10.50	12,129
2024-01-12	10.50	10.50	10.50	10.50	2,500
2024-01-11	10.50	10.50	10.50	10.50	0
2024-01-10	10.50	10.50	10.50	10.50	0
2024-01-09	10.50	10.50	10.50	10.50	24,133
2024-01-08	10.50	10.50	10.50	10.50	0
2024-01-05	10.50	10.50	10.50	10.50	0
2024-01-04	10.50	10.50	10.50	10.50	0
2024-01-03	10.50	10.50	10.50	10.50	2,000
2024-01-02	10.50	10.50	10.50	10.50	10,000
2024-01-01	10.50	10.50	10.50	10.50	0
2023-12-29	10.50	10.50	10.50	10.50	15,314
2023-12-28	10.25	10.50	10.25	10.50	100,000
2023-12-27	10.25	10.25	10.25	10.25	0
2023-12-26	10.25	10.25	10.25	10.25	0
2023-12-25	10.25	10.25	10.25	10.25	0
2023-12-22	10.25	10.25	10.25	10.25	30,000
2023-12-21	10.25	10.25	10.25	10.25	8,000
2023-12-20	10.25	10.25	10.25	10.25	14,274
2023-12-19	10.50	10.50	10.25	10.25	20,000
2023-12-18	10.50	10.50	10.50	10.50	663
2023-12-15	10.75	10.75	10.50	10.50	7,789
2023-12-14	10.75	10.75	10.75	10.75	3,254
2023-12-13	10.75	10.75	10.75	10.75	3,018
2023-12-12	10.75	10.75	10.75	10.75	352
2023-12-11	10.75	10.75	10.75	10.75	44,659
2023-12-08	10.75	10.75	10.75	10.75	250
2023-12-07	10.75	10.75	10.75	10.75	2,500
2023-12-06	11.00	11.00	10.75	10.75	25,287
2023-12-05	11.00	11.50	11.00	11.00	9,650
2023-12-04	11.00	11.00	11.00	11.00	23,000
2023-12-01	11.00	11.00	11.00	11.00	69,150
2023-11-30	11.00	11.00	11.00	11.00	0
2023-11-29	11.00	11.00	11.00	11.00	0
2023-11-28	11.00	11.00	11.00	11.00	0
2023-11-27	11.00	11.00	11.00	11.00	194,979
2023-11-24	11.00	11.00	11.00	11.00	36,225
2023-11-23	11.00	11.00	11.00	11.00	75,488
2023-11-22	11.00	11.00	11.00	11.00	263
2023-11-21	11.00	11.00	11.00	11.00	404
2023-11-20	11.00	11.00	11.00	11.00	0
2023-11-17	11.00	11.00	11.00	11.00	176,836
2023-11-16	10.75	11.00	10.75	11.00	45,075
2023-11-15	10.75	10.75	10.75	10.75	39,779
2023-11-14	10.75	10.75	10.75	10.75	0
2023-11-13	10.75	10.75	10.75	10.75	50
2023-11-10	10.75	10.75	10.75	10.75	26,864
2023-11-09	10.75	10.75	10.75	10.75	0
2023-11-08	10.75	10.75	10.75	10.75	42,000
2023-11-07	11.00	11.00	10.75	10.75	19,066
2023-11-06	12.25	12.25	11.00	11.00	199,833
2023-11-03	12.25	12.25	12.25	12.25	4,852
2023-11-02	12.75	12.75	12.25	12.25	143,747
2023-11-01	13.00	13.50	12.75	12.75	30,000
2023-10-31	13.00	13.00	13.00	13.00	0
2023-10-30	13.00	13.00	13.00	13.00	8,152
2023-10-27	13.00	13.00	13.00	13.00	22,447
2023-10-26	13.00	13.00	13.00	13.00	0
2023-10-25	13.00	13.00	13.00	13.00	0
2023-10-24	13.00	13.00	13.00	13.00	481
2023-10-23	13.00	13.00	13.00	13.00	14,712
2023-10-20	13.00	13.00	13.00	13.00	3,160
2023-10-19	13.00	13.00	13.00	13.00	0
2023-10-18	15.00	15.00	12.50	13.00	264,478
2023-10-17	15.00	15.00	15.00	15.00	31,365
2023-10-16	15.00	15.00	15.00	15.00	18,148
2023-10-13	14.50	14.50	14.50	14.50	18,400
2023-10-12	14.50	14.50	14.50	14.50	750
2023-10-11	14.50	14.50	14.50	14.50	778
2023-10-10	14.50	14.50	14.50	14.50	22,785
2023-10-09	14.50	14.50	14.50	14.50	11,682
2023-10-06	15.50	15.50	14.50	14.50	136,221
2023-10-05	15.25	15.50	15.25	15.50	17,847
2023-10-04	15.25	15.25	15.25	15.25	16,864
2023-10-03	14.75	15.75	14.75	15.25	163,003
2023-10-02	11.50	14.75	11.50	14.75	245,419
2023-09-29	11.50	11.50	11.50	11.50	5,572
2023-09-28	11.50	11.50	11.50	11.50	2,675
2023-09-27	11.50	11.50	11.50	11.50	0
2023-09-26	11.50	11.50	11.50	11.50	5,218
2023-09-25	11.50	11.50	11.50	11.50	34,587
2023-09-22	11.50	11.50	11.50	11.50	25,000
2023-09-21	11.50	11.50	11.50	11.50	0
2023-09-20	11.50	11.50	11.50	11.50	62,562
2023-09-19	11.50	11.50	11.50	11.50	0
2023-09-18	11.50	11.50	11.50	11.50	15,000
2023-09-15	11.50	11.50	11.50	11.50	16,638
2023-09-14	11.50	11.50	11.50	11.50	343
2023-09-13	11.50	11.50	11.50	11.50	0
2023-09-12	11.50	11.50	11.50	11.50	47,453
2023-09-11	11.50	11.50	11.50	11.50	148
2023-09-08	11.25	11.50	11.25	11.50	42,661
2023-09-07	11.25	11.25	11.25	11.25	91,167
2023-09-06	11.25	11.25	11.25	11.25	0
2023-09-05	11.25	11.25	11.25	11.25	109,090
2023-09-04	11.50	11.50	11.25	11.25	64,000
2023-09-01	11.50	11.50	11.50	11.50	0
2023-08-31	11.50	11.50	11.50	11.50	0
2023-08-30	11.50	11.50	11.50	11.50	296
2023-08-29	11.50	11.50	11.50	11.50	60,511
2023-08-28	11.50	11.50	11.50	11.50	0
2023-08-25	11.50	11.50	11.50	11.50	379
2023-08-24	11.50	11.50	11.50	11.50	39,162
2023-08-23	11.50	11.50	11.50	11.50	50
2023-08-22	11.50	11.50	11.50	11.50	31,222
2023-08-21	11.50	11.50	11.50	11.50	38,571
2023-08-18	11.50	11.50	11.50	11.50	125,000
2023-08-17	11.50	11.50	11.50	11.50	0
2023-08-16	11.50	11.50	11.50	11.50	11,154
2023-08-15	11.50	11.50	11.50	11.50	11,085
2023-08-14	11.50	11.50	11.50	11.50	18,474
2023-08-11	11.50	11.50	11.50	11.50	236,350
2023-08-10	11.50	11.50	11.50	11.50	50
2023-08-09	11.50	11.50	11.50	11.50	0
2023-08-08	11.50	11.50	11.50	11.50	3,351
2023-08-07	11.50	11.50	11.50	11.50	0
2023-08-04	11.50	11.50	11.50	11.50	8,000
2023-08-03	11.50	11.50	11.50	11.50	13,591
2023-08-02	11.50	11.50	11.50	11.50	4,000
2023-08-01	11.50	11.50	11.50	11.50	0
2023-07-31	11.50	11.50	11.50	11.50	0
2023-07-28	11.50	11.50	11.50	11.50	4,589
2023-07-27	11.50	11.50	11.50	11.50	51,570
2023-07-26	11.50	11.50	11.50	11.50	0
2023-07-25	11.50	11.50	11.50	11.50	2,461
2023-07-24	11.50	11.50	11.50	11.50	6,765
2023-07-21	11.50	11.50	11.50	11.50	0
2023-07-20	11.50	11.50	11.50	11.50	11,250
2023-07-19	11.50	11.50	11.50	11.50	0
2023-07-18	12.00	12.00	11.50	11.50	54,790
2023-07-17	12.00	12.00	12.00	12.00	0
2023-07-14	12.00	12.00	12.00	12.00	72,419
2023-07-13	12.00	12.00	12.00	12.00	367,604
2023-07-12	12.00	12.00	12.00	12.00	0
2023-07-11	12.00	12.00	12.00	12.00	2,055
2023-07-10	12.50	12.50	12.00	12.00	11,742
2023-07-07	12.50	12.50	12.50	12.50	548
2023-07-06	12.50	12.50	12.50	12.50	0
2023-07-05	12.50	12.50	12.50	12.50	0
2023-07-04	12.50	12.50	12.50	12.50	2,009
2023-07-03	12.50	12.50	12.50	12.50	803
2023-06-30	12.50	12.50	12.50	12.50	250
2023-06-29	12.50	12.50	12.50	12.50	0
2023-06-28	12.50	12.50	12.50	12.50	0
2023-06-27	12.50	12.50	12.50	12.50	7,466
2023-06-26	12.50	12.50	12.50	12.50	3,303
2023-06-23	12.50	12.50	12.50	12.50	0
2023-06-22	12.50	12.50	12.50	12.50	0
2023-06-21	12.50	12.50	12.50	12.50	11,000
2023-06-20	12.50	12.50	12.50	12.50	2,726
2023-06-19	12.50	12.50	12.50	12.50	1,032
2023-06-16	12.50	12.50	12.50	12.50	0
2023-06-15	12.50	12.50	12.50	12.50	2,026
2023-06-14	12.50	12.50	12.50	12.50	0
2023-06-13	12.50	12.50	12.50	12.50	801
2023-06-12	12.50	12.50	12.50	12.50	801
2023-06-09	12.50	12.50	12.50	12.50	250
2023-06-08	12.50	12.50	12.50	12.50	0
2023-06-07	12.50	12.50	12.50	12.50	0
2023-06-06	12.50	12.50	12.50	12.50	1,609
2023-06-05	12.50	12.50	12.50	12.50	1,301
2023-06-02	12.50	12.50	12.50	12.50	1,250
2023-06-01	12.50	12.50	12.50	12.50	0
2023-05-31	12.50	12.50	12.50	12.50	128,801
2023-05-30	12.50	12.50	12.50	12.50	801
2023-05-29	12.50	12.50	12.50	12.50	0
2023-05-26	12.25	12.50	12.25	12.50	28,049
2023-05-25	12.25	12.25	12.25	12.25	18,989
2023-05-24	12.25	12.25	12.25	12.25	8,000
2023-05-23	12.25	12.25	12.25	12.25	29,823
2023-05-22	12.25	12.25	12.25	12.25	180,425
2023-05-19	12.25	12.25	12.25	12.25	8,346
2023-05-18	13.50	13.50	12.25	12.25	73,093
2023-05-17	13.50	14.00	13.50	13.50	78,841
2023-05-16	13.50	13.50	13.50	13.50	321
2023-05-15	13.50	13.50	13.50	13.50	2,082
2023-05-12	13.50	13.50	13.50	13.50	4,400
2023-05-11	13.50	13.50	13.50	13.50	207,518
2023-05-10	13.00	13.50	13.00	13.50	275,419
2023-05-09	12.50	13.00	12.50	13.00	46,775
2023-05-08	12.50	12.50	12.50	12.50	0
2023-05-05	12.50	12.50	12.50	12.50	0
2023-05-04	12.50	12.50	12.50	12.50	96,934
2023-05-03	12.50	12.50	12.50	12.50	0
2023-05-02	12.50	12.50	12.50	12.50	22,472
2023-05-01	12.50	12.50	12.50	12.50	0
2023-04-28	12.50	12.50	12.50	12.50	17,483
2023-04-27	11.00	12.50	11.00	12.50	86,092
2023-04-26	11.00	11.00	11.00	11.00	48,365
2023-04-25	11.00	11.00	11.00	11.00	0
2023-04-24	11.00	11.00	11.00	11.00	27,583
2023-04-21	11.25	11.25	10.50	11.00	160,782
2023-04-20	11.25	11.25	11.25	11.25	11,049
2023-04-19	11.25	11.25	11.25	11.25	100
2023-04-18	11.25	11.25	11.25	11.25	100
2023-04-17	11.25	11.25	11.25	11.25	0
2023-04-14	11.50	11.50	11.25	11.25	406,546
2023-04-13	11.50	11.50	11.50	11.50	0
2023-04-12	11.50	11.50	11.50	11.50	3,000
2023-04-11	11.50	11.50	11.50	11.50	15,000
2023-04-10	11.50	11.50	11.50	11.50	0
2023-04-07	11.50	11.50	11.50	11.50	0
2023-04-06	11.50	11.50	11.50	11.50	0
2023-04-05	11.50	11.50	11.50	11.50	53,050
2023-04-04	11.50	11.50	11.50	11.50	84,760
2023-04-03	11.50	11.50	11.50	11.50	7,100
2023-03-31	11.50	11.50	11.50	11.50	25,000
2023-03-30	11.50	11.50	11.50	11.50	6,554
2023-03-29	11.50	11.50	11.50	11.50	0
2023-03-28	11.50	11.50	11.50	11.50	186,692
2023-03-27	11.50	11.50	11.50	11.50	0
2023-03-24	11.50	11.50	11.50	11.50	0
2023-03-23	11.50	11.50	11.50	11.50	12,500
2023-03-22	11.50	11.50	11.50	11.50	13,775
2023-03-21	11.50	11.50	11.50	11.50	96
2023-03-20	11.50	11.50	11.50	11.50	1,722
2023-03-17	11.50	11.50	11.50	11.50	0
2023-03-16	11.50	11.50	11.50	11.50	34,536
2023-03-15	11.50	11.50	11.50	11.50	174,743
2023-03-14	11.50	11.50	11.50	11.50	11,070
2023-03-13	11.75	11.75	11.50	11.50	4,571
2023-03-10	12.25	12.25	11.75	11.75	66,432
2023-03-09	12.75	12.75	12.25	12.25	210,343
2023-03-08	12.75	12.75	12.75	12.75	7,050
2023-03-07	12.75	12.75	12.75	12.75	20,000
2023-03-06	12.75	12.75	12.75	12.75	43,591
2023-03-03	12.75	12.75	12.75	12.75	3,801
2023-03-02	12.75	12.75	12.75	12.75	16,287
2023-03-01	13.25	13.25	12.75	12.75	31,332
2023-02-28	13.25	13.25	13.25	13.25	0
2023-02-27	13.25	13.25	13.25	13.25	0
2023-02-24	13.25	13.25	13.25	13.25	62
2023-02-23	13.25	13.25	13.25	13.25	6,023
2023-02-22	13.25	13.25	13.25	13.25	150
2023-02-21	13.50	13.50	13.25	13.25	30,826
2023-02-20	13.50	13.50	13.50	13.50	3,759
2023-02-17	13.50	13.50	13.50	13.50	29,837
2023-02-16	13.50	13.50	13.50	13.50	120,875
2023-02-15	13.50	13.50	13.50	13.50	20,059
2023-02-14	13.50	13.50	13.50	13.50	75,395
2023-02-13	13.50	13.50	13.50	13.50	2,410
2023-02-10	13.50	13.50	13.50	13.50	0
2023-02-09	13.50	13.50	13.50	13.50	13,504
2023-02-08	13.50	13.50	13.50	13.50	51,700
2023-02-07	13.50	13.50	13.50	13.50	46,378
2023-02-06	13.50	13.50	13.50	13.50	31,051
2023-02-03	13.50	13.50	13.50	13.50	46,673
2023-02-02	13.50	13.50	13.50	13.50	64,574
2023-02-01	13.50	13.50	13.50	13.50	7,825
2023-01-31	13.50	13.50	13.50	13.50	7,325
2023-01-30	13.50	13.50	13.50	13.50	53,000
2023-01-27	13.50	13.50	13.50	13.50	5,000
2023-01-26	13.50	13.50	13.50	13.50	307,574
2023-01-25	13.50	13.50	13.50	13.50	14,898
2023-01-24	13.50	13.50	13.50	13.50	371
2023-01-23	13.50	13.50	13.50	13.50	14,814
2023-01-20	13.50	13.50	13.50	13.50	0
2023-01-19	13.50	13.50	13.50	13.50	30
2023-01-18	13.50	13.50	13.50	13.50	0
2023-01-17	13.50	13.50	13.50	13.50	35,000
2023-01-16	13.50	13.50	13.50	13.50	0
2023-01-13	13.50	13.50	13.50	13.50	25,242
2023-01-12	13.50	13.50	13.50	13.50	138,180
2023-01-11	13.50	13.50	13.50	13.50	262
2023-01-10	13.50	13.50	13.50	13.50	13,217
2023-01-09	13.50	13.50	13.50	13.50	10,000
2023-01-06	13.50	13.50	13.50	13.50	4,245
2023-01-05	13.50	13.50	13.50	13.50	215
2023-01-04	13.50	13.50	13.50	13.50	0
2023-01-03	13.50	13.50	13.50	13.50	21,400
2023-01-02	13.50	13.50	13.50	13.50	0
2022-12-30	13.50	13.50	13.50	13.50	0
2022-12-29	13.50	13.50	13.50	13.50	0
2022-12-28	13.50	13.50	13.50	13.50	0
2022-12-27	13.50	13.50	13.50	13.50	0
2022-12-26	13.50	13.50	13.50	13.50	0
2022-12-23	13.50	13.50	13.50	13.50	0
2022-12-22	13.50	13.50	13.50	13.50	0
2022-12-21	13.50	13.50	13.50	13.50	0
2022-12-20	13.50	13.50	13.50	13.50	0
2022-12-19	13.75	13.75	13.50	13.50	350,000
2022-12-16	13.75	13.75	13.75	13.75	13,322
2022-12-15	13.75	13.75	13.75	13.75	14,593
2022-12-14	13.75	13.75	13.75	13.75	0
2022-12-13	13.75	13.75	13.75	13.75	167
2022-12-12	13.75	13.75	13.75	13.75	330,000
2022-12-09	13.75	13.75	13.75	13.75	0
2022-12-08	13.75	13.75	13.75	13.75	13,279
2022-12-07	13.75	13.75	13.75	13.75	0
2022-12-06	13.75	13.75	13.75	13.75	0
2022-12-05	13.75	13.75	13.75	13.75	50,000
2022-12-02	13.75	13.75	13.75	13.75	3,762
2022-12-01	13.75	13.75	13.75	13.75	3,800
2022-11-30	13.75	13.75	13.75	13.75	942
2022-11-29	13.75	13.75	13.75	13.75	0
2022-11-28	13.75	13.75	13.75	13.75	52,971
2022-11-25	13.75	13.75	13.75	13.75	0
2022-11-24	13.75	13.75	13.75	13.75	542
2022-11-23	13.75	13.75	13.75	13.75	5,469
2022-11-22	13.75	13.75	13.75	13.75	0
2022-11-21	13.75	13.75	13.75	13.75	17,942
2022-11-18	13.75	13.75	13.75	13.75	27,392
2022-11-17	13.75	13.75	13.75	13.75	4,098
2022-11-16	13.75	13.75	13.75	13.75	1,667
2022-11-15	14.50	14.50	13.75	13.75	18,243
2022-11-14	14.50	14.50	14.50	14.50	0
2022-11-11	14.50	14.50	14.50	14.50	61,079
2022-11-10	14.50	14.50	14.50	14.50	0
2022-11-09	14.50	14.50	14.50	14.50	17,809
2022-11-08	15.00	15.00	14.50	14.50	23,947
2022-11-07	15.50	15.50	15.00	15.00	76,139
2022-11-04	15.50	15.50	15.50	15.50	2,042
2022-11-03	15.50	15.50	15.50	15.50	0
2022-11-02	15.50	15.50	15.50	15.50	10,000
2022-11-01	15.50	15.50	15.50	15.50	10,000
2022-10-31	15.50	15.50	15.50	15.50	0
2022-10-28	15.50	15.50	15.50	15.50	64
2022-10-27	16.50	16.50	15.50	15.50	265,372
2022-10-26	15.50	15.50	15.50	15.50	6,523
2022-10-25	16.00	16.00	15.50	15.50	14,118
2022-10-24	16.00	16.00	16.00	16.00	0
2022-10-21	16.00	16.00	16.00	16.00	4,395
2022-10-20	16.00	16.00	16.00	16.00	0
2022-10-19	16.50	16.50	16.00	16.00	8,355
2022-10-18	16.50	16.50	16.50	16.50	0
2022-10-17	16.00	16.50	16.00	16.50	17,000
2022-10-14	16.00	16.00	16.00	16.00	12,120
2022-10-13	15.50	16.00	15.50	16.00	179,295
2022-10-12	15.50	15.50	15.50	15.50	1,353
2022-10-11	15.75	15.75	15.50	15.50	25,000
2022-10-10	15.75	15.75	15.75	15.75	2,000
2022-10-07	15.75	15.75	15.75	15.75	34,168
2022-10-06	15.75	15.75	15.75	15.75	13,800
2022-10-05	15.75	15.75	15.75	15.75	30,861
2022-10-04	15.75	15.75	15.75	15.75	0
2022-10-03	15.75	15.75	15.75	15.75	1,000
2022-09-30	15.75	15.75	15.75	15.75	6,653
2022-09-29	15.75	15.75	15.75	15.75	1,500
2022-09-28	17.00	17.00	15.50	15.75	30,858
2022-09-27	17.00	17.00	17.00	17.00	33,824
2022-09-26	17.00	17.00	17.00	17.00	5,000
2022-09-23	17.00	17.00	16.00	17.00	2,500
2022-09-22	17.50	17.50	17.00	17.00	10,000
2022-09-21	17.50	17.50	17.50	17.50	0
2022-09-20	18.00	18.00	17.50	17.50	15,060
2022-09-19	18.00	18.00	18.00	18.00	0
2022-09-16	18.00	18.00	18.00	18.00	0
2022-09-15	18.00	18.00	18.00	18.00	54,248
2022-09-14	18.00	18.00	18.00	18.00	0
2022-09-13	18.00	18.00	18.00	18.00	10,430
2022-09-12	19.00	19.00	18.00	18.00	67,146
2022-09-09	19.00	19.00	19.00	19.00	932
2022-09-08	19.00	19.00	19.00	19.00	800
2022-09-07	19.00	19.00	19.00	19.00	0
2022-09-06	19.00	19.00	19.00	19.00	50
2022-09-05	19.00	19.00	19.00	19.00	0
2022-09-02	19.00	19.00	19.00	19.00	5,000
2022-09-01	19.00	19.00	19.00	19.00	0
2022-08-31	19.00	19.00	19.00	19.00	0
2022-08-30	19.00	19.00	19.00	19.00	0
2022-08-29	19.00	19.00	19.00	19.00	0
2022-08-26	19.00	19.00	19.00	19.00	0
2022-08-25	19.00	19.00	19.00	19.00	8,012
2022-08-24	19.00	19.00	19.00	19.00	0
2022-08-23	19.00	19.00	19.00	19.00	1,600
2022-08-22	19.00	19.00	19.00	19.00	312
2022-08-19	19.00	19.00	19.00	19.00	0
2022-08-18	19.00	19.00	19.00	19.00	0
2022-08-17	19.00	19.00	19.00	19.00	0
2022-08-16	19.00	19.00	19.00	19.00	658
2022-08-15	19.50	19.50	19.00	19.00	17,792
2022-08-12	20.00	20.00	19.00	19.50	44,389
2022-08-11	20.00	20.00	20.00	20.00	7,000
2022-08-10	21.00	21.00	19.50	20.00	53,213
2022-08-09	21.00	21.00	21.00	21.00	0
2022-08-08	21.00	21.00	21.00	21.00	4,750
2022-08-05	21.00	21.00	21.00	21.00	0
2022-08-04	21.00	21.00	20.50	21.00	40,000
2022-08-03	21.00	21.00	21.00	21.00	20,000
2022-08-02	21.00	21.00	21.00	21.00	11,363
2022-08-01	21.00	21.00	20.00	21.00	5,344
2022-07-29	21.50	21.50	20.50	21.00	40,045
2022-07-28	21.50	21.50	21.00	21.50	7,412
2022-07-27	22.50	22.50	21.50	21.50	1,365
2022-07-26	22.50	22.50	22.50	22.50	13,750
2022-07-25	22.50	22.50	22.50	22.50	0
2022-07-22	22.50	22.50	22.50	22.50	21,045
2022-07-21	22.50	22.50	22.50	22.50	0
2022-07-20	22.50	22.50	22.50	22.50	0
2022-07-19	22.50	22.50	22.50	22.50	0
2022-07-18	22.50	22.50	22.50	22.50	0
2022-07-15	23.00	23.00	22.50	22.50	9,346
2022-07-14	25.00	25.00	23.00	23.00	40,743
2022-07-13	25.00	25.00	25.00	25.00	598
2022-07-12	25.00	25.00	25.00	25.00	39
2022-07-11	25.00	25.00	25.00	25.00	0
2022-07-08	25.00	25.00	25.00	25.00	0
2022-07-07	25.00	25.00	25.00	25.00	1,335
2022-07-06	25.00	25.00	25.00	25.00	30,075
2022-07-05	25.00	25.00	25.00	25.00	3,993
2022-07-04	25.00	25.00	25.00	25.00	4,449
2022-07-01	25.00	25.00	25.00	25.00	1,850
2022-06-30	26.00	26.00	25.00	25.00	8,640
2022-06-29	26.00	26.00	26.00	26.00	2,000
2022-06-28	26.50	26.50	25.50	26.00	23,152
2022-06-27	26.50	26.50	26.50	26.50	3,758
2022-06-24	26.50	26.50	26.50	26.50	37
2022-06-23	26.50	26.50	26.50	26.50	1,916
2022-06-22	26.50	26.50	26.50	26.50	2,806
2022-06-21	26.50	26.50	26.50	26.50	2,812
2022-06-20	26.50	26.50	26.50	26.50	0
2022-06-17	26.50	26.50	26.50	26.50	13,389
2022-06-16	26.50	26.50	26.50	26.50	3,568
2022-06-15	26.50	26.50	26.50	26.50	31
2022-06-14	27.50	27.50	26.00	26.50	103,229
2022-06-13	27.50	27.50	27.50	27.50	0
2022-06-10	27.50	27.50	27.50	27.50	11,631
2022-06-09	27.50	27.50	27.50	27.50	0
2022-06-08	27.50	27.50	27.50	27.50	0
2022-06-07	27.00	27.50	27.00	27.50	40,106
2022-06-06	26.50	27.00	26.50	27.00	36,036
2022-06-03	26.50	26.50	26.50	26.50	0
2022-06-02	26.50	26.50	26.50	26.50	0
2022-06-01	26.50	26.50	26.50	26.50	5,202
2022-05-31	26.50	26.50	26.50	26.50	0
2022-05-30	26.50	26.50	26.50	26.50	0
2022-05-27	26.50	26.50	26.50	26.50	359
2022-05-26	26.50	26.50	26.50	26.50	31,875
2022-05-25	27.50	27.50	25.50	26.50	120,720
2022-05-24	27.50	27.50	27.50	27.50	18,750
2022-05-23	27.50	27.50	26.00	27.50	14,333
2022-05-20	27.50	27.50	27.50	27.50	3,644
2022-05-19	29.00	29.00	27.50	27.50	17,934
2022-05-18	29.00	29.00	29.00	29.00	0
2022-05-17	29.00	29.00	29.00	29.00	0
2022-05-16	29.00	29.00	29.00	29.00	0
2022-05-13	29.00	29.00	29.00	29.00	27
2022-05-12	29.00	29.00	29.00	29.00	1,011
2022-05-11	30.00	30.00	29.00	29.00	3,000
2022-05-10	31.50	30.00	30.00	30.00	21,713
2022-05-09	32.50	32.50	30.50	30.50	62,613
2022-05-06	32.50	32.50	32.50	32.50	0
2022-05-05	32.50	32.50	32.50	32.50	11,425
2022-05-04	32.50	32.50	32.50	32.50	4,444
2022-05-03	32.50	32.50	32.50	32.50	0
2022-05-02	32.50	32.50	32.50	32.50	0
2022-04-29	32.50	32.50	32.50	32.50	85
2022-04-28	32.50	32.50	32.50	32.50	0
2022-04-27	32.50	32.50	32.50	32.50	9,000
2022-04-26	32.50	32.50	32.50	32.50	8,093
2022-04-25	32.50	32.50	32.50	32.50	1,125
2022-04-22	32.50	32.50	32.50	32.50	3,229
2022-04-21	32.50	32.50	32.50	32.50	0
2022-04-20	32.50	32.50	32.50	32.50	8,280
2022-04-19	32.50	32.50	32.50	32.50	0
2022-04-18	32.50	32.50	32.50	32.50	0
2022-04-15	32.50	32.50	32.50	32.50	0
2022-04-14	32.50	32.50	32.50	32.50	112,025
2022-04-13	32.50	32.50	32.50	32.50	0
2022-04-12	32.50	32.50	31.00	32.50	0
2022-04-11	32.50	32.50	32.50	32.50	81
2022-04-08	32.50	32.50	32.50	32.50	0
2022-04-07	32.50	32.50	32.50	32.50	0
2022-04-06	32.50	32.50	32.50	32.50	19,992
2022-04-05	32.50	32.50	32.50	32.50	2,000
2022-04-04	33.50	33.50	32.50	32.50	55,222
2022-04-01	33.50	33.50	33.50	33.50	10,486
2022-03-31	33.50	33.50	33.50	33.50	0
2022-03-30	33.50	33.50	33.50	33.50	20,191
2022-03-29	33.50	33.50	33.50	33.50	2,122
2022-03-28	33.50	33.50	33.50	33.50	0
2022-03-25	33.50	33.50	33.50	33.50	0
2022-03-24	33.50	33.50	33.50	33.50	0
2022-03-23	33.50	33.50	33.50	33.50	667
2022-03-22	33.50	33.50	33.50	33.50	1,492
2022-03-21	33.50	33.50	33.50	33.50	0
2022-03-18	33.50	33.50	33.50	33.50	1,250
2022-03-17	33.50	33.50	33.50	33.50	17
2022-03-16	33.50	33.50	33.50	33.50	2,830
2022-03-15	33.50	33.50	33.50	33.50	24
2022-03-14	33.50	33.50	33.50	33.50	0
2022-03-11	33.50	33.50	33.50	33.50	45,299
2022-03-10	30.50	30.50	30.00	30.00	2,805
2022-03-09	30.50	30.50	30.50	30.50	10,296
2022-03-08	31.00	31.00	30.50	30.50	37,811
2022-03-07	31.00	31.00	31.00	31.00	213,138
2022-03-04	31.00	31.00	31.00	31.00	47
2022-03-03	31.00	31.00	31.00	31.00	32,134
2022-03-02	31.00	31.00	31.00	31.00	5,000
2022-03-01	31.00	31.00	31.00	31.00	114,908
2022-02-28	29.50	29.50	29.50	29.50	115,000
2022-02-25	29.50	29.50	29.50	29.50	4,098
2022-02-24	30.00	30.00	29.50	29.50	38,217
2022-02-23	30.00	30.00	30.00	30.00	0
2022-02-22	30.00	30.00	30.00	30.00	59,521
2022-02-21	30.00	30.00	30.00	30.00	60,220
2022-02-18	30.00	30.00	30.00	30.00	160,000
2022-02-17	29.00	30.00	29.00	30.00	41,670
2022-02-16	29.00	29.00	29.00	29.00	0
2022-02-15	29.30	29.30	28.50	28.50	68,068
2022-02-14	30.50	30.50	29.00	29.30	85,093
2022-02-11	31.50	31.50	30.00	30.50	3,228
2022-02-10	30.50	30.50	30.50	30.50	1,500
2022-02-09	33.00	33.00	30.50	30.50	60,015
2022-02-08	33.00	33.00	33.00	33.00	1,000
2022-02-07	33.00	33.00	33.00	33.00	0
2022-02-04	33.50	33.50	33.00	33.00	36,308
2022-02-03	33.50	33.50	33.50	33.50	186
2022-02-02	33.50	33.50	33.50	33.50	4,752
2022-02-01	33.50	33.50	33.50	33.50	0
2022-01-31	33.50	33.50	33.50	33.50	9,500
2022-01-28	33.50	33.50	33.50	33.50	1,000
2022-01-27	33.50	33.50	33.50	33.50	1,315
2022-01-26	34.00	34.00	34.00	34.00	8,692
2022-01-25	34.00	34.00	34.00	34.00	670
2022-01-24	36.00	36.00	34.00	34.00	43,257
2022-01-21	36.00	36.00	36.00	36.00	26,174
2022-01-20	35.50	36.00	35.50	36.00	25,652
2022-01-19	33.00	34.50	33.00	34.50	16,000
2022-01-18	33.00	33.00	33.00	33.00	26,469
2022-01-17	34.50	34.50	33.00	33.00	84,949
2022-01-14	30.00	35.00	30.00	34.50	168,142
2022-01-13	31.00	31.00	30.00	30.00	19,026
2022-01-12	32.50	32.50	31.00	31.00	28,725
2022-01-11	32.50	32.50	32.50	32.50	417
2022-01-10	32.50	32.50	32.50	32.50	5,739
2022-01-07	32.50	32.50	32.50	32.50	5,517
2022-01-06	32.50	32.50	32.50	32.50	4,500
2022-01-05	32.50	32.50	32.50	32.50	108,750
2022-01-04	33.00	33.00	33.00	33.00	33,125
2022-01-03	33.00	33.00	33.00	33.00	0
2021-12-31	33.00	33.00	33.00	33.00	1,000
2021-12-30	33.00	33.00	33.00	33.00	17,742
2021-12-29	31.00	33.00	31.00	33.00	89,840
2021-12-28	31.00	31.00	31.00	31.00	0
2021-12-27	31.00	31.00	31.00	31.00	0
2021-12-24	31.00	31.00	31.00	31.00	0
2021-12-23	31.00	31.00	31.00	31.00	10,000
2021-12-22	31.00	31.00	31.00	31.00	750
2021-12-21	31.00	31.00	31.00	31.00	1,000
2021-12-20	31.00	30.00	30.00	30.00	5,650
2021-12-17	31.00	31.00	31.00	31.00	4,098
2021-12-16	31.00	31.00	31.00	31.00	10,000
2021-12-15	31.00	31.00	31.00	31.00	2,355
2021-12-14	31.00	31.00	31.00	31.00	20,000
2021-12-13	31.00	31.00	31.00	31.00	3,261
2021-12-10	30.50	31.00	30.50	31.00	31,857
2021-12-09	30.50	30.50	30.50	30.50	10,339
2021-12-08	30.50	30.50	30.00	30.50	421,353
2021-12-07	31.50	31.50	30.50	30.50	38,371
2021-12-06	32.50	32.50	31.50	31.50	86,880
2021-12-03	32.50	32.50	32.50	32.50	10,930
2021-12-02	32.50	32.50	32.50	32.50	10,200
2021-12-01	32.50	32.50	32.50	32.50	185
2021-11-30	32.00	32.50	32.00	32.50	2,687
2021-11-29	33.00	33.00	32.00	32.00	41,178
2021-11-26	33.50	33.50	32.00	33.00	4,726
2021-11-25	34.50	34.50	34.00	34.00	19,618
2021-11-24	34.50	34.50	34.50	34.50	8,293
2021-11-23	34.50	34.50	34.50	34.50	9,214
2021-11-22	34.50	34.50	34.50	34.50	1,329
2021-11-19	34.50	34.50	34.50	34.50	16,136
2021-11-18	34.50	34.50	34.50	34.50	10,000
2021-11-17	34.50	34.50	34.50	34.50	7
2021-11-16	34.50	34.50	34.50	34.50	54,674
2021-11-15	34.50	34.50	34.50	34.50	2,024
2021-11-12	34.50	34.50	34.50	34.50	7,853
2021-11-11	34.50	34.50	34.50	34.50	0
2021-11-10	34.50	34.50	34.50	34.50	52,475
2021-11-09	34.50	34.50	34.50	34.50	9,579
2021-11-08	34.50	34.50	34.50	34.50	0
2021-11-05	34.50	34.50	34.50	34.50	7,876
2021-11-04	34.50	34.50	34.50	34.50	5
2021-11-03	34.50	34.50	34.50	34.50	24,332
2021-11-02	34.50	34.50	34.50	34.50	5,233
2021-11-01	34.00	34.50	34.00	34.50	23,864
2021-10-29	33.50	34.00	33.50	34.00	14,000
2021-10-28	32.50	33.50	32.50	33.50	19,552
2021-10-27	32.50	32.50	32.50	32.50	1,636
2021-10-26	31.50	32.50	31.50	32.50	50,235
2021-10-25	34.50	34.50	31.50	31.50	41,597
2021-10-22	35.00	35.00	34.50	34.50	43,329
2021-10-21	35.50	35.50	35.00	35.00	35,760
2021-10-20	36.50	36.50	35.50	35.50	10,892
2021-10-19	36.50	36.50	36.50	36.50	0
2021-10-18	38.50	38.50	36.50	36.50	41,808
2021-10-15	38.50	40.20	40.20	40.20	4,767
2021-10-14	39.00	40.00	40.00	38.50	142,752
2021-10-13	39.00	42.00	37.50	39.00	162,433
2021-10-12	34.00	39.00	34.00	39.00	186,314
2021-10-11	34.00	35.20	35.20	34.00	8,030
2021-10-08	35.00	35.00	34.00	34.00	23,212
2021-10-07	32.00	37.50	35.00	35.00	164,547
2021-10-06	31.00	31.00	31.00	31.00	18,722
2021-10-05	31.00	31.00	31.00	31.00	7,500
2021-10-04	31.00	31.00	31.00	31.00	10,625
2021-10-01	31.00	31.00	31.00	31.00	10,202
2021-09-30	31.60	32.10	31.00	31.00	42,676
2021-09-29	35.10	35.10	31.60	31.60	43,916
2021-09-28	35.50	35.50	35.00	35.10	31,620
2021-09-27	36.00	36.00	35.50	35.50	19,104
2021-09-24	36.00	36.00	36.00	36.00	6,426
2021-09-23	34.00	38.50	34.00	36.00	239,368
2021-09-22	33.00	34.00	33.00	34.00	50,150
2021-09-21	34.00	34.00	32.50	33.00	42,995
2021-09-20	34.00	34.00	34.00	34.00	14
2021-09-17	36.50	36.50	34.00	34.00	82,293
2021-09-16	38.00	38.00	36.50	36.50	7,347
2021-09-15	38.50	38.50	36.50	36.50	79,199
2021-09-14	35.00	40.50	34.50	39.00	86,415
2021-09-13	37.00	37.00	35.00	35.00	52,173
2021-09-10	37.00	37.00	37.00	37.00	22,328
2021-09-09	28.50	37.00	36.00	37.00	346,124
2021-09-08	28.00	28.00	28.00	28.00	62,481
2021-09-07	28.50	28.50	28.00	28.00	31,496
2021-09-06	28.50	28.50	28.50	28.50	173,923
2021-09-03	27.50	29.00	27.50	28.50	118,974
2021-09-02	28.50	28.50	27.50	27.50	51,432
2021-09-01	28.50	28.50	28.50	28.50	34,194
2021-08-31	28.50	28.50	28.50	28.50	19,812
2021-08-30	30.00	30.00	30.00	30.00	0
2021-08-27	28.50	30.00	30.00	30.00	11,752
2021-08-26	28.50	28.50	28.50	28.50	5,162
2021-08-25	28.50	28.50	28.50	28.50	6,000
2021-08-24	28.50	28.50	28.50	28.50	0
2021-08-23	28.50	28.50	28.50	28.50	18,528
2021-08-20	28.50	28.50	27.50	28.50	46,732
2021-08-19	29.00	29.00	28.50	28.50	17,846
2021-08-18	29.00	29.00	29.00	29.00	0
2021-08-17	29.00	29.00	29.00	29.00	1,725
2021-08-16	29.00	29.00	29.00	29.00	6,869
2021-08-13	28.50	29.00	28.50	29.00	53,162
2021-08-12	30.50	30.50	28.50	28.50	60,640
2021-08-11	30.50	30.50	30.00	30.50	1,635
2021-08-10	30.50	30.50	30.50	30.50	2,805
2021-08-09	30.50	30.50	30.00	30.50	170
2021-08-06	30.50	30.50	30.50	30.50	69,187
2021-08-05	32.00	32.00	32.00	32.00	25,000
2021-08-04	32.00	32.00	32.00	32.00	174
2021-08-03	32.00	32.00	32.00	32.00	42,081
2021-08-02	32.50	32.50	32.00	32.00	33,704
2021-07-30	32.50	32.50	32.50	32.50	20,496
2021-07-29	31.00	32.50	31.00	32.50	9,138
2021-07-28	31.00	31.00	31.00	31.00	7,583
2021-07-27	31.00	31.00	31.00	31.00	28,000
2021-07-26	31.00	31.00	31.00	31.00	16,789
2021-07-23	31.50	31.50	30.50	31.00	33,413
2021-07-22	31.50	31.50	31.50	31.50	8,494
2021-07-21	33.50	33.50	31.50	31.50	51,252
2021-07-20	33.50	33.50	33.50	33.50	0
2021-07-19	37.00	37.00	33.00	33.50	46,878
2021-07-16	37.00	37.00	37.00	37.00	1,372
2021-07-15	37.00	37.00	37.00	37.00	1,886
2021-07-14	36.50	37.00	36.50	37.00	49,250
2021-07-13	36.50	36.50	36.50	36.50	1,615,717
2021-07-12	36.50	36.50	36.50	36.50	3,588
2021-07-09	36.50	36.50	36.50	36.50	0
2021-07-08	36.50	36.50	36.50	36.50	969
2021-07-07	36.50	36.50	36.50	36.50	13,385
2021-07-06	35.50	36.50	35.50	36.50	60,252
2021-07-05	35.50	35.50	35.50	35.50	12,138
2021-07-02	36.00	36.00	35.50	35.50	29,000
2021-07-01	35.50	36.00	35.00	36.00	270
2021-06-30	35.50	36.00	35.50	36.00	10,000
2021-06-29	35.50	35.50	35.50	35.50	0
2021-06-28	35.50	35.50	35.50	35.50	9,207
2021-06-25	35.50	35.50	35.50	35.50	13,002
2021-06-24	35.50	35.50	35.50	35.50	1,575
2021-06-23	35.50	35.50	35.50	35.50	15,000
2021-06-22	35.50	35.50	35.50	35.50	0
2021-06-21	36.00	36.00	35.50	35.50	4,707
2021-06-18	36.00	36.00	36.00	36.00	11,064
2021-06-17	36.00	36.00	36.00	36.00	8,372
2021-06-16	36.00	36.00	36.00	36.00	11,482
2021-06-15	36.00	36.00	36.00	36.00	43,746
2021-06-14	37.50	37.50	36.00	36.00	56,500
2021-06-11	38.00	38.00	37.00	37.50	10,000
2021-06-10	38.00	38.00	38.00	38.00	0
2021-06-09	38.00	38.00	38.00	38.00	29,075
2021-06-08	38.00	38.00	38.00	38.00	19,489
2021-06-07	38.00	38.00	38.00	38.00	17,500
2021-06-04	38.00	38.00	38.00	38.00	420
2021-06-03	39.00	39.00	38.00	38.00	2,500
2021-06-02	39.00	39.00	37.00	39.00	10,791
2021-06-01	39.00	39.00	39.00	39.00	15,447
2021-05-28	39.00	39.00	39.00	39.00	29,982
2021-05-27	39.00	39.00	39.00	39.00	0
2021-05-26	39.00	39.00	39.00	39.00	11,222
2021-05-25	39.00	39.00	39.00	39.00	46,671
2021-05-24	39.00	39.00	39.00	39.00	5,231
2021-05-21	39.00	39.00	39.00	39.00	33,420
2021-05-20	38.00	39.00	38.00	39.00	82,324
2021-05-19	38.00	38.00	38.00	38.00	22,475
2021-05-18	36.50	38.00	36.50	38.00	338,722
2021-05-17	39.00	39.00	39.00	39.00	5,000
2021-05-14	39.00	39.00	39.00	39.00	12
2021-05-13	41.00	41.00	39.00	39.00	70,674
2021-05-12	41.00	41.00	41.00	41.00	11,148
2021-05-11	40.50	40.50	40.50	40.50	47,347
2021-05-10	40.50	40.50	40.50	40.50	6,143
2021-05-07	40.50	40.50	40.50	40.50	11,230
2021-05-06	42.00	42.00	40.50	40.50	165,605
2021-05-05	42.00	42.00	42.00	42.00	41,883
2021-05-04	42.00	42.00	42.00	42.00	209,967
2021-04-30	42.00	42.00	42.00	42.00	4,795
2021-04-29	42.00	42.00	42.00	42.00	25,717
2021-04-28	42.00	42.00	42.00	42.00	45,621
2021-04-27	42.00	42.00	42.00	42.00	78,002
2021-04-26	42.00	42.00	41.00	42.00	74,991
2021-04-23	42.50	42.50	42.00	42.00	25,023
2021-04-22	42.50	42.50	42.50	42.50	62,218
2021-04-21	40.50	41.00	40.00	41.00	52,720
2021-04-20	40.00	40.50	40.00	40.50	27,574
2021-04-19	40.00	40.00	40.00	40.00	10
2021-04-16	40.00	40.00	40.00	40.00	35,341
2021-04-15	37.00	40.00	36.50	40.00	165,486
2021-04-14	32.50	38.00	32.50	37.00	175,209
2021-04-13	32.50	32.50	32.50	32.50	10,179
2021-04-12	31.50	32.50	31.50	32.50	52,144
2021-04-09	29.00	33.00	29.00	31.50	192,107
2021-04-08	29.00	29.00	29.00	29.00	107,506
2021-04-07	29.00	29.00	29.00	29.00	133,107
2021-04-06	28.00	29.00	28.00	29.00	65,248
2021-04-01	27.50	28.00	27.50	28.00	88,243
2021-03-31	26.00	27.50	26.00	27.50	72,549
2021-03-30	26.00	26.00	26.00	26.00	55,681
2021-03-29	27.00	27.00	26.00	26.00	77,293
2021-03-26	29.00	29.00	27.00	27.00	29,887
2021-03-25	29.00	29.00	28.50	29.00	51,790
2021-03-24	29.50	29.50	29.00	29.00	25,352
2021-03-23	28.50	29.50	28.50	29.50	83,164
2021-03-22	26.00	28.50	26.00	28.50	67,831
2021-03-19	26.00	26.00	26.00	26.00	58,802
2021-03-18	28.50	28.50	26.00	26.00	101,919
2021-03-17	29.00	29.00	28.50	28.50	68,333
2021-03-16	32.00	32.00	26.50	29.00	260,621
2021-03-15	30.50	32.00	30.50	32.00	98,344
2021-03-12	30.50	30.50	30.50	30.50	33,662
2021-03-11	30.50	30.50	30.50	30.50	4,407
2021-03-10	30.50	30.50	30.50	30.50	10,333
2021-03-09	30.50	30.50	30.50	30.50	1,500
2021-03-08	30.50	30.50	30.50	30.50	19,893
2021-03-05	30.50	30.50	30.00	30.00	48,904
2021-03-04	32.50	32.50	30.50	30.50	35,325
2021-03-03	32.50	32.50	32.50	32.50	19,500
2021-03-02	32.50	32.50	32.50	32.50	65,794
2021-03-01	32.50	32.50	32.50	32.50	101,585
2021-02-26	31.50	32.50	31.50	32.50	93,332
2021-02-25	31.00	31.50	31.00	31.50	19,000
2021-02-24	29.50	31.00	29.50	31.00	15,795
2021-02-23	28.50	29.50	28.50	29.50	70,838
2021-02-22	28.50	28.50	28.50	28.50	76,320
2021-02-19	27.00	28.50	27.00	28.50	50,477
2021-02-18	27.50	27.50	25.50	26.50	305,113
2021-02-17	28.50	28.50	27.00	27.00	26,635
2021-02-16	29.50	29.50	28.50	28.50	28,801
2021-02-15	30.00	30.00	29.50	29.50	22,641
2021-02-12	30.50	30.50	29.50	30.00	44,465
2021-02-11	30.50	30.50	30.50	30.50	10,000
2021-02-10	30.50	30.50	30.50	30.50	25,300
2021-02-09	30.50	30.50	30.50	30.50	8,284
2021-02-08	31.50	31.50	30.50	30.50	54,694
2021-02-05	31.50	31.50	31.50	31.50	19,875
2021-02-04	31.50	31.50	31.50	31.50	50,562
2021-02-03	32.50	32.50	31.50	31.50	6,741
2021-02-02	32.00	33.50	32.00	32.50	62,649
2021-02-01	32.50	32.50	31.50	32.00	186,233
2021-01-29	32.50	32.50	32.50	32.50	73
2021-01-28	32.50	32.50	32.50	32.50	26,478
2021-01-27	33.50	33.50	32.50	32.50	40,501
2021-01-26	33.50	33.50	33.50	33.50	17,201
2021-01-25	33.50	33.50	33.50	33.50	10,627
2021-01-22	33.50	33.50	33.50	33.50	9,393
2021-01-21	33.50	33.50	33.50	33.50	5,000
2021-01-20	33.50	33.50	33.50	33.50	5,067
2021-01-19	33.50	33.50	33.50	33.50	2,782
2021-01-18	33.50	33.50	33.50	33.50	39,346
2021-01-15	32.50	33.50	32.50	33.50	13,082
2021-01-14	32.50	32.50	32.50	32.50	16,087
2021-01-13	34.50	34.50	32.50	32.50	2,344
2021-01-12	34.50	34.50	34.50	34.50	11,493
2021-01-11	34.50	34.50	34.50	34.50	28,301
2021-01-08	34.50	34.50	34.50	34.50	14,291
2021-01-07	34.50	34.50	34.50	34.50	27,500
2021-01-06	34.50	34.50	34.50	34.50	13,518
2021-01-05	34.50	34.50	34.50	34.50	14,798
2021-01-04	32.00	34.50	32.00	34.50	58,398
2020-12-31	31.00	32.00	31.00	32.00	15,945
2020-12-30	30.50	31.00	30.50	31.00	3,116
2020-12-29	31.50	31.50	30.50	30.50	48,294
2020-12-24	30.50	31.50	30.50	31.50	26,203
2020-12-23	30.00	30.50	30.00	30.50	8,505
2020-12-22	32.00	32.00	30.00	30.00	91,574
2020-12-21	32.00	32.00	32.00	32.00	6,368
2020-12-18	32.00	32.00	32.00	32.00	39,223
2020-12-17	31.50	32.00	31.50	32.00	35,433
2020-12-16	31.50	31.50	31.50	31.50	16,775
2020-12-15	31.50	31.50	31.50	31.50	122
2020-12-14	31.50	31.50	31.50	31.50	13,566
2020-12-11	31.50	31.50	31.50	31.50	2,230
2020-12-10	33.00	33.00	31.50	31.50	87,349
2020-12-09	35.00	35.00	33.00	33.00	25,285
2020-12-08	35.50	35.50	35.00	35.00	56,436
2020-12-07	35.50	35.50	35.50	35.50	20,739
2020-12-04	34.50	35.50	34.50	35.50	49,146
2020-12-03	34.50	34.50	34.50	34.50	3,083
2020-12-02	34.50	34.50	34.50	34.50	15,787
2020-12-01	34.50	34.50	34.50	34.50	7,877
2020-11-30	34.50	34.50	34.50	34.50	27,956
2020-11-27	34.50	34.50	34.50	34.50	5,208
2020-11-26	36.00	36.00	34.50	34.50	14,680
2020-11-25	34.50	36.00	34.50	36.00	4,977
2020-11-24	34.50	34.50	34.50	34.50	14,565
2020-11-23	35.00	35.00	34.50	34.50	56,782
2020-11-20	31.50	36.00	31.50	35.00	66,556
2020-11-19	30.50	31.50	30.50	31.50	2,627
2020-11-18	29.50	30.50	29.50	30.50	55,248
2020-11-17	27.00	29.50	27.00	29.50	57,165
2020-11-16	27.00	27.00	27.00	27.00	58,617
2020-11-13	27.00	27.00	25.00	27.00	91,267
2020-11-12	27.00	27.00	27.00	27.00	250
2020-11-11	27.00	27.00	27.00	27.00	40,736
2020-11-10	25.00	27.00	25.00	27.00	86,073
2020-11-09	25.00	25.00	25.00	25.00	85,134
2020-11-06	26.00	26.00	25.00	25.00	218,443
2020-11-05	26.50	26.50	26.00	26.00	30,600
2020-11-04	26.50	26.50	24.00	26.50	15,902
2020-11-03	26.50	26.50	26.50	26.50	0
2020-11-02	27.50	27.50	26.00	26.50	16,213
2020-10-30	26.50	27.50	26.50	27.50	8,980
2020-10-29	27.00	27.00	25.50	26.50	41,778
2020-10-28	27.00	27.00	27.00	27.00	0
2020-10-27	27.00	27.00	27.00	27.00	10,414
2020-10-26	27.00	27.00	27.00	27.00	39,394
2020-10-23	29.00	29.00	26.50	27.00	25,506
2020-10-22	30.50	30.50	29.00	29.00	20,745
2020-10-21	30.50	30.50	30.50	30.50	0
2020-10-20	32.00	32.00	30.50	30.50	29,420
2020-10-16	32.50	32.50	32.50	32.50	22,311
2020-10-15	32.50	32.50	32.50	32.50	46,286
2020-10-14	30.50	32.50	30.50	32.50	40,534
2020-10-13	30.50	30.50	30.50	30.50	42,145
2020-10-12	23.50	31.00	23.50	30.50	196,985
2020-10-09	23.50	23.50	23.50	23.50	31,441
2020-10-08	24.00	24.00	23.50	23.50	19,699
2020-10-07	24.00	24.00	24.00	24.00	393
2020-10-06	24.00	24.00	24.00	24.00	78,777
2020-10-05	25.00	25.00	24.00	24.00	21,009
2020-10-02	25.00	25.50	25.00	25.00	37,184
2020-10-01	25.00	25.00	25.00	25.00	0
2020-09-30	25.00	25.00	25.00	25.00	2,256
2020-09-29	25.00	25.00	25.00	25.00	14,000
2020-09-28	25.00	25.00	25.00	25.00	100
2020-09-25	25.00	25.00	25.00	25.00	4,000
2020-09-24	26.50	26.50	25.00	25.00	59,591
2020-09-23	23.00	26.50	23.00	26.50	146,335
2020-09-22	21.50	21.50	20.00	21.50	113,219
2020-09-21	23.50	23.50	21.50	21.50	82,180
2020-09-18	23.50	23.50	23.50	23.50	8,532
2020-09-17	24.50	24.50	23.50	23.50	28,678
2020-09-16	26.00	26.00	24.50	24.50	46,549
2020-09-15	26.00	26.00	26.00	26.00	1,938
2020-09-14	26.00	26.00	26.00	26.00	8,797
2020-09-11	26.00	26.00	26.00	26.00	0
2020-09-10	27.00	27.00	26.00	27.00	10,000
2020-09-09	27.00	27.00	27.00	27.00	4,752
2020-09-08	27.50	27.50	27.00	27.00	2,500
2020-09-07	28.00	28.00	27.50	27.50	14,936
2020-09-04	29.50	29.50	28.00	28.00	10,101
2020-09-03	26.50	29.50	26.50	29.50	18,016
2020-09-02	26.50	26.50	26.50	26.50	10,259
2020-09-01	26.50	26.50	26.50	26.50	0
2020-08-28	24.00	26.50	24.00	26.50	32,414
2020-08-27	23.50	24.00	23.50	24.00	3,968
2020-08-26	25.50	25.50	22.50	23.50	50,906
2020-08-25	25.50	25.50	25.50	25.50	559
2020-08-24	24.50	25.50	24.50	25.50	10,308
2020-08-21	26.00	26.00	24.50	24.50	36,564
2020-08-20	26.50	26.50	24.50	26.00	21,392
2020-08-19	26.50	26.50	26.50	26.50	4,874
2020-08-18	26.50	26.50	26.50	26.50	6,990
2020-08-17	26.50	26.50	26.50	26.50	7,686
2020-08-14	26.50	26.50	26.50	26.50	3,750
2020-08-13	28.00	28.00	26.00	26.50	7,643
2020-08-12	28.00	28.00	28.00	28.00	750
2020-08-11	28.00	28.00	28.00	28.00	62,137
2020-08-10	28.00	28.00	28.00	28.00	11,235
2020-08-07	29.50	29.50	28.00	28.00	5,000
2020-08-06	29.50	29.50	29.50	29.50	0
2020-08-05	29.50	29.50	29.50	29.50	2,450
2020-08-04	29.50	29.50	29.50	29.50	17,710
2020-08-03	23.50	30.00	23.50	29.50	74,263
2020-07-31	24.50	24.50	23.50	23.50	26,404
2020-07-30	24.50	24.50	22.00	24.50	1,495
2020-07-29	23.00	24.50	23.00	24.50	41,260
2020-07-28	23.00	23.00	23.00	23.00	36,202
2020-07-27	25.50	25.50	23.00	23.00	40,999
2020-07-24	25.50	25.50	25.50	25.50	8,936
2020-07-23	25.50	25.50	25.50	25.50	501,586
2020-07-22	25.50	25.50	25.50	25.50	6,000
2020-07-21	25.50	27.50	25.50	25.50	34,418
2020-07-20	28.50	28.50	25.50	28.50	64,834
2020-07-17	28.50	28.50	28.50	28.50	14,809
2020-07-16	25.50	29.00	24.50	28.50	77,283
2020-07-15	34.00	34.00	29.50	30.50	119,168
2020-07-14	37.50	37.50	34.00	34.00	11,864
2020-07-13	37.50	37.50	37.00	37.50	2,021
2020-07-10	37.50	37.50	37.50	37.50	9,835
2020-07-09	37.50	37.50	37.50	37.50	25,469
2020-07-08	38.00	38.00	37.50	37.50	469,798
2020-07-07	38.00	38.00	38.00	38.00	0
2020-07-06	39.00	39.00	38.00	38.00	6,178
2020-07-03	39.50	39.50	39.00	39.00	13,298
2020-07-02	38.50	39.50	38.50	39.50	19,302
2020-07-01	38.50	38.50	38.50	38.50	13,230
2020-06-30	38.50	38.50	38.50	38.50	8,920
2020-06-29	39.50	39.50	38.50	39.50	65,000
2020-06-26	39.50	39.50	39.50	39.50	2,380
2020-06-25	39.50	39.50	39.50	39.50	603
2020-06-24	39.50	39.50	39.50	39.50	5,431
2020-06-23	39.50	39.50	39.50	39.50	30,250
2020-06-22	39.50	39.50	39.50	39.50	10,569
2020-06-19	38.50	39.50	38.50	38.50	7,511
2020-06-18	38.50	38.50	38.50	38.50	13,765
2020-06-17	38.50	38.50	38.50	38.50	3,834
2020-06-16	38.50	38.50	38.50	38.50	12,484
2020-06-15	38.50	39.00	39.00	38.50	26,470
2020-06-12	38.50	38.50	38.50	38.50	3,335
2020-06-11	42.50	39.00	39.00	38.50	100,516
2020-06-10	42.50	42.50	42.50	42.50	8,885
2020-06-09	42.50	42.50	42.50	42.50	12,135
2020-06-08	42.50	42.50	42.50	42.50	9,234
2020-06-05	40.50	42.50	40.50	42.50	19,671
2020-06-04	40.50	40.50	40.50	40.50	1,276
2020-06-03	38.50	40.50	38.50	40.50	15,327
2020-06-02	38.50	38.50	38.50	38.50	989
2020-06-01	38.00	38.50	38.00	38.50	9,752
2020-05-29	38.00	38.00	38.00	38.00	10,274
2020-05-28	38.50	38.50	38.00	38.00	25,274
2020-05-27	44.00	44.00	43.50	44.00	5,347
2020-05-26	42.50	44.00	42.50	44.00	18,900
2020-05-22	42.50	42.50	42.50	42.50	8,647
2020-05-21	44.00	44.00	42.50	42.50	46,706
2020-05-20	39.00	46.00	39.00	44.00	167,236
2020-05-19	27.50	39.00	27.50	39.00	176,998
2020-05-18	26.50	26.50	26.50	26.50	18,559
2020-05-15	26.50	26.50	26.50	26.50	62
2020-05-14	26.50	26.50	26.50	26.50	31
2020-05-13	26.50	26.50	26.50	26.50	1,142
2020-05-12	26.50	26.50	26.50	26.50	1,808
2020-05-11	26.50	26.50	26.50	26.50	5,500
2020-05-07	26.50	26.50	26.50	26.50	175,953
2020-05-06	26.50	26.50	26.50	26.50	17,575
2020-05-05	26.50	26.50	26.50	26.50	10,598
2020-05-04	26.50	26.50	26.50	26.50	98,684
2020-05-01	26.50	26.50	26.50	26.50	5,725
2020-04-30	26.50	26.50	26.50	26.50	61,143
2020-04-29	26.50	26.50	26.50	26.50	50,487
2020-04-28	26.50	26.50	26.50	26.50	20,000
2020-04-27	27.50	27.50	26.50	26.50	36,295
2020-04-24	29.00	29.00	27.50	27.50	35,500
2020-04-23	29.00	29.00	29.00	29.00	3,500
2020-04-22	29.00	29.00	29.00	29.00	18,840
2020-04-21	29.00	29.00	29.00	29.00	10,380
2020-04-20	30.50	30.50	28.00	29.00	14,918
2020-04-17	31.50	31.50	30.50	30.50	31,881
2020-04-16	31.50	31.50	31.50	31.50	23,159
2020-04-15	32.50	32.50	31.50	31.50	11,648
2020-04-14	32.50	32.50	32.50	32.50	1,552
2020-04-09	32.50	32.50	32.50	32.50	5,011
2020-04-08	33.50	33.50	32.50	32.50	14,037
2020-04-07	33.50	33.50	33.50	33.50	26,724
2020-04-06	33.50	33.50	33.50	32.50	35,508
2020-04-03	33.50	33.50	33.50	33.50	0
2020-04-03	33.50	33.50	32.50	32.50	72,173
2020-04-02	41.70	33.50	33.50	33.50	150,749
2020-04-02	41.70	41.70	36.50	41.70	61,233
2020-04-01	23.50	41.70	41.70	41.70	393,041
2020-04-01	23.50	43.20	23.50	24.00	290,942
2020-03-31	18.50	26.00	18.50	16.25	444,528
2020-03-30	16.50	16.50	16.25	16.50	99,602
2020-03-27	16.50	16.50	16.50	16.50	59,300
2020-03-26	17.00	17.50	16.50	17.00	34,356
2020-03-25	17.50	17.50	17.50	17.50	89,474
2020-03-24	22.50	23.00	13.22	22.50	378,403
2020-03-23	24.00	24.00	24.00	25.00	0
2020-03-20	24.50	24.50	24.50	24.50	5,825
2020-03-19	24.50	24.50	24.50	24.50	0
2020-03-18	28.50	28.50	26.00	29.50	1,980
2020-03-17	36.50	36.50	31.50	36.50	30,215
2020-03-16	46.00	46.00	42.50	46.00	22,835
2020-03-13	46.00	46.00	46.00	46.00	518
2020-03-12	46.00	46.00	46.00	46.00	0
2020-03-11	46.00	46.00	46.00	46.00	12,573
2020-03-10	46.00	46.00	46.00	46.00	3,750
2020-03-09	46.00	46.00	46.00	46.50	2,160
2020-03-06	48.50	48.50	45.50	46.50	70,929
2020-03-05	54.00	54.00	47.50	54.00	86,588
2020-03-04	54.00	54.00	54.00	54.00	2,256
2020-03-03	54.00	54.00	54.00	54.00	0
2020-03-02	55.00	55.00	54.00	55.00	1,587
2020-02-28	57.00	57.00	55.00	59.50	22,748
2020-02-27	60.50	60.50	59.50	60.50	13,250
2020-02-26	61.50	61.50	60.50	61.50	20,000
2020-02-25	61.50	61.50	61.50	61.50	1,228
2020-02-24	61.50	61.50	61.50	61.50	1,624
2020-02-21	61.50	61.50	61.50	61.50	8,500
2020-02-20	61.50	61.50	61.50	61.50	0
2020-02-19	61.50	61.50	61.50	61.50	0
2020-02-18	61.50	61.50	61.50	61.50	15,773
2020-02-17	61.50	61.50	61.50	61.50	28,618
2020-02-14	61.50	61.50	61.50	61.50	6,117
2020-02-13	61.50	61.50	61.50	61.50	14
2020-02-12	63.50	63.50	61.50	61.50	650,685
2020-02-11	63.50	63.50	63.50	63.50	10,375
2020-02-10	63.50	63.50	63.50	63.50	29,914
2020-02-07	63.00	63.50	63.00	63.50	38,782
2020-02-06	63.00	63.00	63.00	63.00	0
2020-02-05	63.00	63.00	63.00	63.00	2,284
2020-02-04	63.00	63.00	63.00	63.00	611
2020-02-03	63.00	63.00	63.00	63.00	0
2020-01-31	64.50	64.50	63.00	64.50	4,475
2020-01-30	64.50	64.50	64.50	64.50	1,646
2020-01-29	64.50	64.50	64.50	64.50	3,227
2020-01-28	64.50	64.50	64.50	64.50	142
2020-01-27	64.50	64.50	64.50	64.50	5,000
2020-01-24	64.50	64.50	64.50	64.50	10
2020-01-23	64.50	64.50	64.50	64.50	2,000
2020-01-22	66.00	66.00	64.50	64.50	86,305
2020-01-21	66.00	66.00	66.00	66.00	432,775
2020-01-20	61.50	62.00	61.50	62.00	3,951
2020-01-17	61.50	61.50	61.50	61.50	4,212
2020-01-16	61.50	61.50	61.50	61.50	3,784
2020-01-15	61.50	61.50	61.50	61.50	4,713
2020-01-14	61.50	61.50	61.50	61.50	2,668
2020-01-13	61.50	61.50	61.50	61.50	19,518
2020-01-10	61.50	61.50	61.50	61.50	10,374
2020-01-09	61.50	61.50	61.50	61.50	17,500
2020-01-08	61.50	61.50	61.50	61.50	619
2020-01-07	61.50	61.50	61.50	61.50	2,875
2020-01-06	61.50	61.50	61.50	61.50	26,512
2020-01-03	61.50	61.50	61.50	61.50	71,111
2020-01-02	61.50	61.50	61.50	61.50	1,819
2019-12-31	61.50	61.50	61.50	61.50	800
2019-12-30	61.50	61.50	61.50	61.50	16,012
2019-12-27	61.50	61.50	60.00	61.50	0
2019-12-24	61.50	61.50	61.50	61.50	0
2019-12-23	61.50	61.50	61.50	61.50	6,332
2019-12-20	61.50	61.50	60.00	61.50	1,000
2019-12-19	61.50	61.50	61.50	61.50	41,147
2019-12-18	61.00	61.50	60.00	61.50	0
2019-12-17	61.50	61.50	61.50	61.50	25,000
2019-12-16	62.00	62.00	61.50	61.50	21,673
2019-12-13	63.00	63.00	61.50	62.00	49,955
2019-12-12	63.00	63.00	63.00	63.00	0
2019-12-11	62.00	63.00	62.00	63.00	27,794
2019-12-10	61.50	62.00	61.50	62.00	44,918
2019-12-09	61.50	61.50	61.50	61.50	23,050
2019-12-06	61.00	61.00	61.00	61.00	51,640
2019-12-05	61.00	61.00	61.00	61.00	8,280
2019-12-04	61.00	61.00	61.00	61.00	6,957
2019-12-03	61.50	61.50	61.00	61.00	11,888
2019-12-02	61.50	61.50	61.50	61.50	161
2019-11-29	61.50	61.50	61.50	61.50	6,607
2019-11-28	61.00	61.50	60.00	61.50	14,079
2019-11-27	61.00	61.00	61.00	61.00	7,000
2019-11-26	62.50	62.50	61.00	61.00	1,500
2019-11-25	62.50	62.50	62.50	62.50	5,100
2019-11-22	63.50	63.50	62.50	62.50	2,624
2019-11-21	64.00	64.00	63.50	63.50	9,276
2019-11-20	64.00	64.00	64.00	64.00	6,784
2019-11-19	68.00	68.00	64.00	64.00	64,727
2019-11-18	70.50	70.50	68.00	68.00	15,291
2019-11-15	70.50	70.50	70.50	70.50	4,236
2019-11-14	70.50	70.50	70.50	70.50	2,512
2019-11-13	71.00	71.00	70.50	70.50	52,974
2019-11-12	66.50	68.00	66.50	68.00	27,756
2019-11-11	66.50	66.50	66.50	66.50	0
2019-11-08	68.50	68.50	66.50	66.50	24,407
2019-11-07	71.00	71.00	67.50	67.50	44,873
2019-11-06	71.00	71.00	71.00	71.00	1,178
2019-11-05	71.50	71.50	70.00	71.00	14,850
2019-11-04	72.00	72.00	71.50	71.50	0
2019-11-01	72.00	72.00	72.00	72.00	0
2019-10-31	72.50	72.50	72.00	72.00	10,736
2019-10-30	72.50	72.50	72.50	72.50	0
2019-10-29	72.50	72.50	72.50	72.50	0
2019-10-28	72.50	72.50	72.50	72.50	113
2019-10-25	72.50	72.50	72.50	72.50	25,550
2019-10-24	73.00	73.00	72.50	72.50	1,352
2019-10-23	73.00	73.00	73.00	73.00	1,000
2019-10-22	73.00	73.00	73.00	73.00	315
2019-10-21	73.00	73.00	73.00	73.00	2,015
2019-10-18	73.00	73.00	73.00	73.00	1,065
2019-10-17	73.50	73.50	73.00	73.00	3,500
2019-10-16	73.50	73.50	73.50	73.50	2,427
2019-10-15	74.50	74.50	73.50	73.50	21,761
2019-10-14	75.00	75.00	74.50	74.50	0
2019-10-11	75.00	75.00	75.00	75.00	1,347
2019-10-10	75.00	75.00	75.00	75.00	22,114
2019-10-09	75.00	75.00	75.00	75.00	12,500
2019-10-08	75.00	75.00	75.00	75.00	18,500
2019-10-07	75.00	75.00	75.00	75.00	5,786
2019-10-04	75.00	75.00	75.00	75.00	1,396
2019-10-03	75.00	75.00	75.00	75.00	2,708
2019-10-02	75.00	75.00	75.00	75.00	435
2019-10-01	75.50	75.50	75.00	75.00	17,610
2019-09-30	75.50	75.50	75.50	75.50	17,681
2019-09-27	75.50	75.50	75.50	75.50	9,068
2019-09-26	77.50	77.50	75.50	75.50	83,181
2019-09-25	72.50	72.50	72.50	72.50	20,295
2019-09-24	71.50	72.50	71.50	72.50	4,483
2019-09-23	71.50	71.50	71.00	71.50	109
2019-09-20	71.50	71.50	71.50	71.50	2,450
2019-09-19	72.50	72.50	71.50	71.50	6,205
2019-09-18	73.00	73.00	72.50	72.50	8,125
2019-09-17	73.50	73.50	73.00	73.00	10,846
2019-09-16	73.50	73.50	73.50	73.50	820
2019-09-13	73.50	73.50	73.50	73.50	662
2019-09-12	73.50	73.50	73.50	73.50	2,500
2019-09-11	73.50	73.50	73.50	73.50	3,000
2019-09-10	73.50	73.50	73.50	73.50	100
2019-09-09	73.50	73.50	73.50	73.50	250
2019-09-06	73.50	73.50	73.50	73.50	0
2019-09-05	73.50	73.50	73.50	73.50	33,777
2019-09-04	73.50	73.50	73.50	73.50	2,897
2019-09-03	73.50	73.50	73.50	73.50	0
2019-09-02	73.50	73.50	73.50	73.50	16,801
2019-08-30	73.50	73.50	73.50	73.50	9,212
2019-08-29	73.50	73.50	73.50	73.50	1,912
2019-08-28	73.50	73.50	73.50	73.50	3,918
2019-08-27	75.00	75.00	73.50	73.50	5,126
2019-08-23	75.50	75.50	75.50	75.50	10,936
2019-08-22	75.50	75.50	75.50	75.50	22,589
2019-08-21	73.50	76.00	73.50	75.50	33,263
2019-08-20	69.00	71.00	69.00	71.00	16,983
2019-08-19	69.00	69.00	69.00	69.00	3,556
2019-08-16	67.50	69.00	67.50	69.00	24,428
2019-08-15	68.00	68.00	67.50	67.50	5,012
2019-08-14	68.50	68.50	67.50	68.00	26,288
2019-08-13	66.00	68.50	66.00	68.50	25,164
2019-08-12	54.00	66.00	54.00	66.00	85,441
2019-08-09	53.50	54.00	53.50	54.00	0
2019-08-08	53.50	53.50	53.50	53.50	0
2019-08-07	53.50	53.50	53.50	53.50	6
2019-08-06	53.50	53.50	53.50	53.50	500
2019-08-05	53.50	53.50	53.50	53.50	2,000
2019-08-02	53.50	53.50	53.50	53.50	3,484
2019-08-01	53.50	53.50	53.50	53.50	3,625
2019-07-31	53.50	53.50	53.50	53.50	39,088
2019-07-30	53.50	53.50	53.50	53.50	0
2019-07-29	53.50	53.50	53.50	53.50	30,625
2019-07-26	52.00	53.50	52.00	53.50	39,576
2019-07-25	51.50	52.00	51.50	52.00	49,054
2019-07-24	51.50	51.50	51.50	51.50	2,075
2019-07-23	51.50	51.50	51.50	51.50	4,420
2019-07-22	51.50	51.50	51.50	51.50	11,822
2019-07-19	51.50	51.50	51.50	51.50	5,195
2019-07-18	51.50	51.50	51.50	51.50	1,003
2019-07-17	51.50	51.50	51.50	51.50	20,012
2019-07-16	51.50	51.50	51.50	51.50	0
2019-07-15	51.50	51.50	51.50	51.50	438
2019-07-12	51.50	51.50	51.50	51.50	0
2019-07-11	51.50	51.50	51.50	51.50	2,000
2019-07-10	51.50	51.50	51.50	51.50	250
2019-07-09	51.50	51.50	51.50	51.50	35
2019-07-08	51.50	51.50	51.50	51.50	23,944
2019-07-05	51.00	51.00	51.00	51.00	12,675
2019-07-04	51.00	51.00	51.00	51.00	6,518
2019-07-03	51.00	51.00	51.00	51.00	167
2019-07-02	51.00	51.00	51.00	51.00	55
2019-07-01	51.00	51.00	51.00	51.00	0
2019-06-28	51.00	51.00	51.00	51.00	35,207
2019-06-27	51.00	51.00	51.00	51.00	0
2019-06-26	51.00	51.00	51.00	51.00	158
2019-06-25	51.00	51.00	51.00	51.00	3,879
2019-06-24	51.00	51.00	51.00	51.00	17,727
2019-06-21	51.00	51.00	51.00	51.00	14,971
2019-06-20	51.00	51.00	51.00	51.00	179
2019-06-19	51.00	51.00	51.00	51.00	192
2019-06-18	51.00	51.00	51.00	51.00	8,456
2019-06-17	51.00	51.00	51.00	51.00	0
2019-06-14	51.00	51.00	51.00	51.00	7,460
2019-06-13	51.00	51.00	51.00	51.00	16
2019-06-12	51.00	51.00	51.00	51.00	10,035
2019-06-11	51.00	51.00	51.00	51.00	0
2019-06-10	51.00	51.00	51.00	51.00	23,374
2019-06-07	51.00	51.00	51.00	51.00	14,527
2019-06-06	51.00	51.00	51.00	51.00	0
2019-06-05	51.00	51.00	51.00	51.00	3,322
2019-06-04	51.00	51.00	51.00	51.00	0
2019-06-03	51.00	51.00	51.00	51.00	0
2019-05-31	51.00	51.00	51.00	51.00	469
2019-05-30	51.00	51.00	51.00	51.00	0
2019-05-29	51.00	51.00	51.00	51.00	9,694
2019-05-28	51.00	51.00	51.00	51.00	6,854
2019-05-24	51.00	51.00	51.00	51.00	25,378
2019-05-23	51.50	51.50	51.00	51.00	14,846
2019-05-22	51.50	51.50	51.50	51.50	536
2019-05-21	52.50	52.50	51.50	51.50	10,250
2019-05-20	52.50	52.50	52.50	52.50	375
2019-05-17	52.50	52.50	52.50	52.50	1,868
2019-05-16	52.50	52.50	52.50	52.50	15,471
2019-05-15	55.00	55.00	52.50	52.50	41,014
2019-05-14	52.50	55.00	52.50	55.00	47,672
2019-05-13	55.00	55.00	55.00	55.00	250
2019-05-10	55.00	55.00	55.00	55.00	1,751
2019-05-09	55.50	55.50	54.00	55.00	13,111
2019-05-08	55.50	55.50	55.50	55.50	0
2019-05-07	56.00	56.00	55.50	55.50	18,183
2019-05-03	53.50	56.00	53.50	56.00	22,070
2019-05-02	49.50	53.50	49.50	53.50	30,272
2019-05-01	45.00	49.50	45.00	49.50	17,163
2019-04-30	44.00	45.00	44.00	45.00	42,456
2019-04-29	43.50	44.00	43.50	44.00	42,320
2019-04-26	43.50	43.50	43.50	43.50	0
2019-04-25	43.50	43.50	43.50	43.50	182

Share	Price	Change
T42 Iot Track. (TRAC)	4.00	33.33%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,572.00	16.64%
Merit Group (MRIT)	62.00	15.89%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Destiny Pharma. (DEST)	16.75	-22.09%
R&Q Insurance (RQIH)	2.40	-20.66%
Ukrproduct (UKR)	2.00	-19.68%
Indus Gas (INDI)	12.90	-19.38%

Share	Price	Volume
Cap-xx (CPX)	0.0925	868,126,484
Echo Energy (ECHO)	0.0039	382,870,793
Baron Oil (BOIL)	0.065	234,206,255
Tower Resources (TRP)	0.0195	142,990,060
Barclays (BARC)	204.90	130,434,718