Intercede Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-19	109.50	109.50	108.50	109.50	22,874
2024-04-18	111.50	111.50	109.50	109.50	43,426
2024-04-17	111.50	111.50	111.50	111.50	55,625
2024-04-16	112.00	112.00	111.50	111.50	8,559
2024-04-15	112.00	112.00	112.00	112.00	46,319
2024-04-12	112.00	112.00	112.00	112.00	32,479
2024-04-11	112.00	113.50	112.00	112.00	129,531
2024-04-10	112.00	112.00	112.00	112.00	29,303
2024-04-09	111.50	112.00	111.50	112.00	151,379
2024-04-08	112.50	114.50	111.50	111.50	186,877
2024-04-05	111.50	111.50	111.00	111.00	17,522
2024-04-04	112.00	112.00	111.50	111.50	31,602
2024-04-03	112.50	112.50	112.50	112.50	35,782
2024-04-02	114.00	114.50	112.50	112.50	146,006
2024-04-01	110.00	110.00	110.00	110.00	0
2024-03-29	110.00	110.00	110.00	110.00	0
2024-03-28	110.50	110.50	110.00	110.00	49,467
2024-03-27	110.50	111.50	109.00	110.50	65,120
2024-03-26	111.50	111.50	109.00	109.00	60,730
2024-03-25	112.50	112.50	111.50	111.50	52,848
2024-03-22	107.50	115.00	112.50	112.50	336,689
2024-03-21	97.50	99.50	97.50	99.50	40,438
2024-03-20	98.50	98.50	97.50	97.50	20,989
2024-03-19	102.00	102.00	98.50	98.50	22,125
2024-03-18	101.50	102.00	101.50	102.00	40,727
2024-03-15	101.50	101.50	101.50	101.50	34,910
2024-03-14	101.50	101.50	101.50	101.50	39,071
2024-03-13	101.00	101.50	101.00	101.50	57,416
2024-03-12	101.50	101.50	100.50	101.00	13,878
2024-03-11	99.00	102.00	99.00	100.50	174,133
2024-03-08	101.00	101.00	98.50	99.00	52,440
2024-03-07	101.50	101.50	101.00	101.00	33,633
2024-03-06	99.50	102.00	99.00	101.50	93,575
2024-03-05	96.00	101.00	95.50	100.50	92,318
2024-03-04	97.50	97.50	95.00	96.00	50,539
2024-03-01	98.50	98.50	97.50	97.50	40,813
2024-02-29	98.50	98.50	98.50	98.50	10,245
2024-02-28	99.00	99.00	98.50	98.50	330,696
2024-02-27	99.00	99.00	99.00	99.00	10,141
2024-02-26	100.00	100.00	99.00	99.00	43,786
2024-02-23	100.00	100.00	100.00	100.00	31,286
2024-02-22	100.00	100.00	100.00	100.00	31,529
2024-02-21	101.00	101.00	100.00	100.00	42,959
2024-02-20	101.00	101.00	101.00	101.00	21,230
2024-02-19	101.00	101.00	101.00	101.00	36,271
2024-02-16	96.50	101.00	96.50	101.00	99,920
2024-02-15	96.50	96.50	96.50	96.50	12,166
2024-02-14	96.00	96.50	96.00	96.50	36,587
2024-02-13	97.00	97.00	95.00	96.00	34,143
2024-02-12	99.50	99.50	97.00	97.00	37,363
2024-02-09	99.00	99.50	99.00	99.50	23,825
2024-02-08	100.50	102.00	99.00	99.00	21,801
2024-02-07	100.50	100.50	100.50	100.50	18,500
2024-02-06	101.00	101.00	99.00	99.00	34,123
2024-02-05	97.00	100.00	95.50	100.00	120,843
2024-02-02	99.50	99.50	97.00	97.00	103,055
2024-02-01	101.50	103.00	100.00	100.00	39,832
2024-01-31	106.00	106.00	101.50	101.50	29,122
2024-01-30	109.00	105.00	105.00	105.00	27,480
2024-01-29	107.50	106.00	106.00	106.00	188,022
2024-01-26	105.50	107.50	105.50	105.50	25,444
2024-01-25	105.50	105.50	105.50	105.50	9,888
2024-01-24	104.50	105.50	104.50	105.50	38,059
2024-01-23	106.50	103.00	103.00	103.00	45,598
2024-01-22	107.50	107.50	106.50	106.50	20,417
2024-01-19	110.00	110.00	107.50	107.50	49,577
2024-01-18	101.50	110.00	101.50	110.00	34,177
2024-01-17	104.00	104.00	100.00	101.50	63,956
2024-01-16	104.00	104.00	104.00	104.00	37,690
2024-01-15	105.00	105.00	104.00	104.00	45,963
2024-01-12	105.00	105.00	105.00	105.00	5,076
2024-01-11	106.00	106.00	105.00	105.00	23,049
2024-01-10	106.00	106.00	106.00	106.00	34,663
2024-01-09	103.50	107.50	106.00	106.00	109,708
2024-01-08	102.50	104.50	102.50	103.50	76,885
2024-01-05	107.50	107.50	102.50	102.50	49,482
2024-01-04	106.00	111.00	106.00	107.50	86,384
2024-01-03	95.50	109.00	95.50	106.00	700,119
2024-01-02	93.00	93.00	93.00	93.00	3,163
2024-01-01	93.00	93.00	93.00	93.00	0
2023-12-29	94.00	94.00	93.00	93.00	1,276
2023-12-28	94.00	94.00	94.00	94.00	7,041
2023-12-27	94.00	94.00	94.00	94.00	10,399
2023-12-26	94.00	94.00	94.00	94.00	0
2023-12-25	94.00	94.00	94.00	94.00	0
2023-12-22	94.00	94.00	94.00	94.00	1,007
2023-12-21	94.00	94.00	94.00	94.00	26,099
2023-12-20	88.50	94.00	88.50	94.00	83,147
2023-12-19	89.50	89.50	88.50	88.50	6,360
2023-12-18	89.50	89.50	89.50	89.50	20,985
2023-12-15	90.00	90.00	89.50	89.50	7,662
2023-12-14	90.00	90.00	90.00	90.00	12,333
2023-12-13	91.00	91.00	90.00	90.00	62,026
2023-12-12	89.50	92.50	89.00	91.00	105,659
2023-12-11	94.00	94.00	87.50	87.50	38,490
2023-12-08	94.50	94.50	94.00	94.00	36,254
2023-12-07	98.00	98.00	94.50	94.50	111,382
2023-12-06	94.00	99.50	94.00	97.00	185,785
2023-12-05	76.00	96.00	76.00	94.00	363,333
2023-12-04	79.50	79.50	76.00	76.00	37,850
2023-12-01	79.50	79.50	79.50	79.50	12,500
2023-11-30	79.00	79.50	79.00	79.50	92,633
2023-11-29	79.00	79.00	79.00	79.00	14,041
2023-11-28	79.00	79.00	79.00	79.00	2,978
2023-11-27	78.25	79.00	78.25	79.00	70,150
2023-11-24	75.00	78.25	75.00	78.25	155,269
2023-11-23	76.50	76.50	73.00	75.00	64,604
2023-11-22	72.50	78.00	72.50	76.50	256,670
2023-11-21	63.00	71.50	63.00	71.50	644,525
2023-11-20	59.00	59.00	59.00	59.00	4,832
2023-11-17	59.00	59.00	59.00	59.00	7,710
2023-11-16	59.00	59.00	59.00	59.00	8,184
2023-11-15	62.00	62.00	59.00	59.00	32,833
2023-11-14	63.00	63.00	62.00	62.00	15,950
2023-11-13	63.00	63.00	63.00	63.00	20,561
2023-11-10	63.50	63.50	63.00	63.00	254,584
2023-11-09	63.50	63.50	63.50	63.50	0
2023-11-08	63.50	65.00	63.50	63.50	35,732
2023-11-07	60.50	66.00	60.50	63.50	389,121
2023-11-06	58.00	58.00	57.50	57.50	10,000
2023-11-03	58.00	55.00	55.00	55.00	458
2023-11-02	55.50	58.00	55.50	58.00	17,161
2023-11-01	55.50	55.50	55.50	55.50	0
2023-10-31	55.50	55.50	55.50	55.50	1,822
2023-10-30	55.50	55.50	55.50	55.50	16,208
2023-10-27	56.00	56.00	55.50	55.50	15,903
2023-10-26	57.00	57.00	56.00	56.00	5,000
2023-10-25	57.00	57.00	57.00	57.00	9,667
2023-10-24	58.00	58.00	57.00	57.00	11,108
2023-10-23	59.00	59.00	58.00	58.00	24,140
2023-10-20	57.00	59.00	57.00	59.00	24,018
2023-10-19	52.50	57.50	52.50	52.50	98,424
2023-10-18	52.50	52.50	52.50	52.50	11,000
2023-10-17	52.50	52.50	52.50	52.50	183
2023-10-16	52.50	52.50	52.50	52.50	10,000
2023-10-13	52.50	52.50	52.50	52.50	13,476
2023-10-12	52.50	52.50	52.50	52.50	2,000
2023-10-11	48.00	52.50	47.50	52.50	38,991
2023-10-10	45.50	48.50	45.50	48.00	44,264
2023-10-09	44.00	44.00	44.00	44.00	1,461
2023-10-06	45.00	45.00	44.00	44.00	7,375
2023-10-05	41.50	45.00	41.50	45.00	34,821
2023-10-04	44.50	44.50	41.50	41.50	37,097
2023-10-03	45.50	45.50	42.00	44.50	40,003
2023-10-02	46.00	46.00	45.50	45.50	27,305
2023-09-29	47.00	47.00	46.00	46.00	3,000
2023-09-28	47.00	47.00	47.00	47.00	0
2023-09-27	50.50	50.50	47.00	47.00	44,301
2023-09-26	50.50	50.50	50.50	50.50	3,000
2023-09-25	50.50	50.50	50.50	50.50	0
2023-09-22	52.00	52.00	50.50	50.50	25,520
2023-09-21	52.00	52.00	52.00	52.00	0
2023-09-20	52.00	52.00	52.00	52.00	22,226
2023-09-19	52.00	52.00	52.00	52.00	1,000
2023-09-18	52.00	52.00	52.00	52.00	0
2023-09-15	52.00	52.00	52.00	52.00	0
2023-09-14	52.00	52.00	52.00	52.00	6,499
2023-09-13	52.00	52.00	52.00	52.00	0
2023-09-12	52.00	52.00	52.00	52.00	6,827
2023-09-11	52.50	52.50	52.00	52.00	6,288
2023-09-08	52.00	52.00	52.00	52.00	25,327
2023-09-07	52.00	52.00	52.00	52.00	19,782
2023-09-06	52.00	52.00	52.00	52.00	15,800
2023-09-05	52.00	52.00	52.00	52.00	2,500
2023-09-04	49.00	52.00	49.00	52.00	51,685
2023-09-01	49.00	49.00	49.00	49.00	0
2023-08-31	49.00	49.00	49.00	49.00	0
2023-08-30	49.00	49.00	49.00	49.00	0
2023-08-29	49.00	49.00	49.00	49.00	500
2023-08-28	49.00	49.00	49.00	49.00	0
2023-08-25	49.00	49.00	49.00	49.00	0
2023-08-24	49.00	49.00	49.00	49.00	0
2023-08-23	49.00	49.00	49.00	49.00	3,126
2023-08-22	49.00	49.00	49.00	49.00	0
2023-08-21	49.00	49.00	49.00	49.00	0
2023-08-18	49.00	49.00	49.00	49.00	0
2023-08-17	49.00	49.00	49.00	49.00	0
2023-08-16	49.00	50.00	50.00	49.00	251
2023-08-15	49.00	49.00	49.00	49.00	0
2023-08-14	49.00	49.00	49.00	49.00	0
2023-08-11	49.00	49.00	49.00	49.00	0
2023-08-10	49.00	49.00	49.00	49.00	0
2023-08-09	49.00	49.00	49.00	49.00	0
2023-08-08	50.00	50.00	49.00	49.00	27,009
2023-08-07	50.00	50.00	50.00	50.00	4,588
2023-08-04	50.00	50.00	50.00	50.00	0
2023-08-03	50.00	50.00	50.00	50.00	15,862
2023-08-02	50.00	50.00	50.00	50.00	0
2023-08-01	50.00	50.00	50.00	50.00	0
2023-07-31	51.00	51.00	50.00	50.00	5,000
2023-07-28	51.00	51.00	51.00	51.00	0
2023-07-27	51.00	51.00	51.00	51.00	4,768
2023-07-26	51.00	51.00	51.00	51.00	0
2023-07-25	51.00	51.00	51.00	51.00	0
2023-07-24	51.00	51.00	51.00	51.00	6,000
2023-07-21	51.00	51.00	51.00	51.00	0
2023-07-20	51.00	51.00	51.00	51.00	17,269
2023-07-19	51.00	51.00	51.00	51.00	631
2023-07-18	51.00	51.00	51.00	51.00	0
2023-07-17	51.00	51.00	51.00	51.00	0
2023-07-14	51.00	51.00	51.00	51.00	0
2023-07-13	51.00	51.00	51.00	51.00	0
2023-07-12	51.00	51.00	51.00	51.00	5,378
2023-07-11	51.00	51.00	51.00	51.00	9,795
2023-07-10	51.00	51.00	51.00	51.00	0
2023-07-07	51.00	51.00	51.00	51.00	0
2023-07-06	51.00	51.00	51.00	51.00	15,862
2023-07-05	51.00	51.00	51.00	51.00	5,299
2023-07-04	51.00	51.00	51.00	51.00	5,345
2023-07-03	51.00	51.00	51.00	51.00	0
2023-06-30	51.00	51.00	51.00	51.00	0
2023-06-29	51.00	51.00	51.00	51.00	2,429
2023-06-28	51.00	51.00	51.00	51.00	35,960
2023-06-27	51.00	51.00	51.00	51.00	28,256
2023-06-26	51.00	51.00	51.00	51.00	6,948
2023-06-23	51.00	51.00	51.00	51.00	0
2023-06-22	51.00	51.00	51.00	51.00	20,096
2023-06-21	51.00	51.00	51.00	51.00	17,928
2023-06-20	55.50	56.50	51.00	51.00	229,467
2023-06-19	53.00	53.50	53.00	53.50	36,818
2023-06-16	52.50	53.50	52.00	53.00	36,135
2023-06-15	52.00	52.50	52.00	52.50	4,352
2023-06-14	52.00	52.00	52.00	52.00	0
2023-06-13	52.00	52.00	52.00	52.00	0
2023-06-12	52.00	52.00	52.00	52.00	20,901
2023-06-09	52.00	52.00	52.00	52.00	3,001
2023-06-08	52.50	52.50	52.00	52.00	7,275
2023-06-07	52.50	52.50	52.50	52.50	1,000
2023-06-06	52.50	52.50	52.50	52.50	1,104
2023-06-05	52.50	52.50	52.50	52.50	0
2023-06-02	52.50	52.50	52.50	52.50	35,284
2023-06-01	52.00	52.50	52.00	52.50	19,494
2023-05-31	52.00	52.00	52.00	52.00	20
2023-05-30	52.50	52.50	52.00	52.00	12,159
2023-05-29	52.50	52.50	52.50	52.50	0
2023-05-26	52.50	52.50	52.50	52.50	0
2023-05-25	51.50	52.50	51.50	52.50	31,356
2023-05-24	51.50	51.50	51.50	51.50	1,000
2023-05-23	52.50	52.50	51.50	51.50	2,613
2023-05-22	53.00	53.00	52.50	52.50	10,000
2023-05-19	53.00	53.00	53.00	53.00	8,908
2023-05-18	53.00	53.00	53.00	53.00	0
2023-05-17	57.00	57.00	52.50	53.00	89,818
2023-05-16	56.00	57.00	56.00	57.00	19,000
2023-05-15	58.00	58.00	56.00	56.00	23,244
2023-05-12	57.00	58.00	57.00	58.00	43,300
2023-05-11	59.50	59.50	58.00	58.00	21,405
2023-05-10	60.00	60.00	59.50	59.50	0
2023-05-09	60.50	60.50	60.50	60.50	10,828
2023-05-08	60.50	60.50	60.50	60.50	0
2023-05-05	60.50	60.50	60.50	60.50	7
2023-05-04	61.00	61.00	60.50	60.50	32,734
2023-05-03	62.00	62.00	61.00	61.00	13,500
2023-05-02	62.00	62.00	62.00	62.00	4,801
2023-05-01	62.00	62.00	62.00	62.00	0
2023-04-28	62.00	62.00	62.00	62.00	0
2023-04-27	62.00	62.00	62.00	62.00	6,172
2023-04-26	62.00	62.00	62.00	62.00	0
2023-04-25	62.00	62.00	62.00	62.00	1,600
2023-04-24	63.50	63.50	62.00	62.00	8,893
2023-04-21	63.50	63.50	63.50	63.50	10
2023-04-20	63.00	63.50	63.00	63.50	12,000
2023-04-19	68.00	68.00	63.00	63.00	26,121
2023-04-18	68.00	68.00	68.00	68.00	40,601
2023-04-17	62.00	69.00	62.00	68.00	109,267
2023-04-14	62.00	62.00	62.00	62.00	34,100
2023-04-13	62.00	62.00	62.00	62.00	11,600
2023-04-12	62.00	62.00	62.00	62.00	0
2023-04-11	62.00	62.00	62.00	62.00	18,578
2023-04-10	62.00	62.00	62.00	62.00	0
2023-04-07	62.00	62.00	62.00	62.00	0
2023-04-06	62.00	62.00	62.00	62.00	45,399
2023-04-05	62.00	62.00	62.00	62.00	25,000
2023-04-04	62.00	62.00	62.00	62.00	12,500
2023-04-03	64.00	65.50	61.00	62.00	111,000
2023-03-31	62.50	62.50	62.50	62.50	74,320
2023-03-30	62.50	62.50	62.50	62.50	40,000
2023-03-29	62.50	62.50	62.50	62.50	5,000
2023-03-28	62.50	62.50	62.50	62.50	4,500
2023-03-27	62.50	62.50	62.50	62.50	0
2023-03-24	62.50	62.50	62.50	62.50	0
2023-03-23	62.50	62.50	62.50	62.50	0
2023-03-22	62.50	62.50	62.50	62.50	4,137
2023-03-21	62.50	62.50	62.50	62.50	94,200
2023-03-20	62.50	62.50	62.50	62.50	1,000
2023-03-17	62.50	62.50	62.50	62.50	0
2023-03-16	62.50	62.50	62.50	62.50	2,313
2023-03-15	62.00	62.00	62.00	62.00	65,375
2023-03-14	64.00	64.00	62.00	62.00	11,238
2023-03-13	68.50	68.50	65.00	64.00	13,363
2023-03-10	70.00	70.00	68.50	68.50	1,612,418
2023-03-09	70.00	70.00	70.00	70.00	10,399
2023-03-08	70.00	70.00	70.00	70.00	2,000
2023-03-07	68.50	70.00	68.50	70.00	35,274
2023-03-06	68.50	68.50	68.50	68.50	280
2023-03-03	66.50	68.50	66.50	68.50	60,000
2023-03-02	66.00	67.00	66.00	66.50	50,382
2023-03-01	66.00	66.00	66.00	66.00	0
2023-02-28	66.00	66.00	66.00	66.00	744
2023-02-27	66.00	66.00	66.00	66.00	1,000
2023-02-24	68.00	68.00	66.00	66.00	15,515
2023-02-23	68.00	68.00	68.00	68.00	15,050
2023-02-22	68.00	68.00	68.00	68.00	10,179
2023-02-21	73.00	73.00	68.00	68.00	60,000
2023-02-20	73.00	73.00	73.00	73.00	10,863
2023-02-17	72.00	73.00	72.00	73.00	21,090
2023-02-16	72.50	72.50	72.00	72.00	8,450
2023-02-15	72.00	72.50	72.00	72.50	15,971
2023-02-14	70.50	72.00	70.50	72.00	55,163
2023-02-13	74.00	74.00	70.50	70.50	18,924
2023-02-10	76.00	76.00	74.00	74.00	19,750
2023-02-09	76.00	76.00	76.00	76.00	3,952
2023-02-08	77.00	77.00	76.00	76.00	544,840
2023-02-07	77.00	77.00	77.00	77.00	17,147
2023-02-06	73.50	77.00	73.50	77.00	36,007
2023-02-03	68.50	76.00	68.50	73.50	55,140
2023-02-02	67.50	68.50	67.50	68.50	19,140
2023-02-01	67.50	67.50	67.50	67.50	22,500
2023-01-31	68.00	68.00	66.00	67.50	16,306
2023-01-30	68.50	68.50	68.00	68.00	7,819
2023-01-27	69.00	69.00	68.50	68.50	57,277
2023-01-26	69.00	69.00	69.00	69.00	0
2023-01-25	69.00	69.00	69.00	69.00	4,064
2023-01-24	70.00	70.00	69.00	69.00	28,732
2023-01-23	61.50	71.50	61.50	70.00	166,228
2023-01-20	56.50	56.50	56.50	56.50	36,400
2023-01-19	56.50	57.00	56.50	56.50	0
2023-01-18	56.50	56.50	56.50	56.50	10,000
2023-01-17	56.00	56.50	56.00	56.50	11,420
2023-01-16	56.00	56.00	56.00	56.00	0
2023-01-13	56.00	56.00	56.00	56.00	8,000
2023-01-12	56.00	56.00	56.00	56.00	10,451
2023-01-11	56.00	56.00	56.00	56.00	37,488
2023-01-10	56.00	56.00	56.00	56.00	2,000
2023-01-09	56.00	56.00	56.00	56.00	44,000
2023-01-06	56.00	56.00	56.00	56.00	6,800
2023-01-05	56.00	56.00	56.00	56.00	27,158
2023-01-04	56.00	56.00	56.00	56.00	70,000
2023-01-03	56.00	56.00	56.00	56.00	1,035
2023-01-02	56.00	56.00	56.00	56.00	0
2022-12-30	56.00	56.00	56.00	56.00	35,500
2022-12-29	56.00	56.00	56.00	56.00	2,000
2022-12-28	56.00	56.00	56.00	56.00	8,857
2022-12-27	56.00	56.00	56.00	56.00	0
2022-12-26	56.00	56.00	56.00	56.00	0
2022-12-23	56.00	56.00	56.00	56.00	6,282
2022-12-22	55.00	56.00	54.00	56.00	35,864
2022-12-21	55.00	52.00	52.00	52.00	47,387
2022-12-20	55.00	55.00	55.00	55.00	0
2022-12-19	55.00	55.00	55.00	55.00	6,290
2022-12-16	55.00	55.00	55.00	55.00	0
2022-12-15	55.00	55.00	55.00	55.00	0
2022-12-14	55.00	55.00	55.00	55.00	24,928
2022-12-13	55.00	55.00	55.00	55.00	6,079
2022-12-12	55.00	55.00	55.00	55.00	0
2022-12-09	55.00	55.00	55.00	55.00	3,688
2022-12-08	55.00	55.00	55.00	55.00	0
2022-12-07	55.00	55.00	55.00	55.00	0
2022-12-06	55.00	55.00	55.00	55.00	12,500
2022-12-05	56.00	56.00	55.00	55.00	1,810
2022-12-02	51.50	56.00	51.50	56.00	34,887
2022-12-01	49.20	51.50	49.20	51.50	69,044
2022-11-30	49.20	49.20	49.20	49.20	0
2022-11-29	50.50	50.50	49.20	49.20	63,234
2022-11-28	52.50	52.50	50.50	50.50	27,760
2022-11-25	55.00	55.00	52.50	52.50	103,468
2022-11-24	57.50	58.50	55.00	55.00	111,757
2022-11-23	57.50	57.50	57.50	57.50	16,518
2022-11-22	56.50	57.50	56.50	57.50	60,508
2022-11-21	54.00	55.00	54.00	55.00	12,364
2022-11-18	55.00	55.00	54.00	54.00	6,963
2022-11-17	55.00	55.00	55.00	55.00	7,578
2022-11-16	55.00	55.00	55.00	55.00	0
2022-11-15	56.00	56.00	55.00	55.00	18,818
2022-11-14	56.50	56.50	56.00	56.00	37,320
2022-11-11	56.50	56.50	56.50	56.50	19,511
2022-11-10	56.50	56.50	56.50	56.50	2,666
2022-11-09	56.50	56.50	56.50	56.50	3,816
2022-11-08	56.00	56.50	56.00	56.50	12,990
2022-11-07	55.00	56.00	55.00	56.00	46,046
2022-11-04	55.00	55.00	55.00	55.00	609,744
2022-11-03	55.00	55.00	55.00	55.00	17,000
2022-11-02	55.00	55.00	55.00	55.00	0
2022-11-01	55.00	55.00	55.00	55.00	4,104
2022-10-31	55.00	55.00	55.00	55.00	0
2022-10-28	55.00	55.00	55.00	55.00	221
2022-10-27	55.00	55.00	55.00	55.00	5,300
2022-10-26	55.00	55.00	55.00	55.00	11
2022-10-25	55.00	55.00	55.00	55.00	770
2022-10-24	54.50	55.00	54.50	55.00	36,277
2022-10-21	56.00	56.00	54.50	54.50	2,543
2022-10-20	56.00	56.00	56.00	56.00	16,000
2022-10-19	56.50	56.50	56.00	56.00	20,000
2022-10-18	56.50	56.50	56.50	56.50	0
2022-10-17	56.00	56.50	56.00	56.50	9,854
2022-10-14	52.50	57.50	52.50	56.00	38,390
2022-10-13	50.50	52.50	50.50	52.50	125,703
2022-10-12	50.00	52.00	50.00	50.50	22,896
2022-10-11	54.50	54.50	50.00	50.00	73,952
2022-10-10	38.50	54.50	38.50	54.50	260,244
2022-10-07	38.00	38.00	38.00	38.00	0
2022-10-06	38.00	38.00	38.00	38.00	59,792
2022-10-05	38.00	38.00	38.00	38.00	100
2022-10-04	38.50	38.50	38.00	38.00	5,000
2022-10-03	38.50	38.50	38.50	38.50	19,487
2022-09-30	38.00	38.60	38.50	38.50	22,522
2022-09-29	38.00	38.00	38.00	38.00	16,059
2022-09-28	39.10	39.10	36.60	38.00	50,000
2022-09-27	40.80	40.80	39.10	39.10	31,912
2022-09-26	40.80	40.80	40.80	40.80	8,636
2022-09-23	40.00	41.60	41.60	40.80	43,999
2022-09-22	40.00	40.00	40.00	40.00	1,500
2022-09-21	40.00	40.00	40.00	40.00	0
2022-09-20	39.50	40.00	39.50	40.00	10,330
2022-09-19	39.50	39.50	39.50	39.50	0
2022-09-16	39.50	39.50	39.50	39.50	4,000
2022-09-15	39.50	39.50	39.50	39.50	0
2022-09-14	39.50	39.50	39.50	39.50	0
2022-09-13	41.50	41.50	37.50	39.50	93,536
2022-09-12	41.50	41.50	41.50	41.50	0
2022-09-09	41.50	41.50	41.50	41.50	0
2022-09-08	41.50	41.50	41.50	41.50	0
2022-09-07	41.50	41.50	41.50	41.50	53,958
2022-09-06	42.00	42.00	41.50	41.50	9,726
2022-09-05	42.00	42.00	42.00	42.00	0
2022-09-02	42.00	42.00	42.00	42.00	0
2022-09-01	41.50	42.00	41.50	42.00	16,028
2022-08-31	43.00	43.00	41.50	41.50	5,000
2022-08-30	43.00	43.00	43.00	43.00	251
2022-08-29	43.00	43.00	43.00	43.00	0
2022-08-26	43.00	43.00	43.00	43.00	4,459
2022-08-25	43.00	43.00	43.00	43.00	2,593
2022-08-24	43.00	43.00	43.00	43.00	41,200
2022-08-23	43.50	43.50	43.00	43.00	4,285
2022-08-22	43.50	43.50	43.50	43.50	5,921
2022-08-19	43.00	43.50	43.00	43.50	10,000
2022-08-18	43.00	43.00	43.00	43.00	4,000
2022-08-17	44.00	44.00	43.00	43.00	12,450
2022-08-16	44.00	44.00	44.00	44.00	6,247
2022-08-15	44.00	44.00	44.00	44.00	3,182
2022-08-12	44.00	44.00	43.00	44.00	0
2022-08-11	44.00	44.00	44.00	44.00	10
2022-08-10	44.00	44.00	44.00	44.00	3,000
2022-08-09	44.00	44.00	44.00	44.00	1,400
2022-08-08	44.00	44.00	44.00	44.00	450
2022-08-05	44.00	44.00	44.00	44.00	5,964
2022-08-04	46.00	46.00	44.00	44.00	48,773
2022-08-03	46.50	46.50	44.00	44.00	11,400
2022-08-02	46.50	46.50	46.50	46.50	0
2022-08-01	46.50	46.50	45.00	46.50	1,000
2022-07-29	46.50	46.50	46.50	46.50	0
2022-07-28	46.50	46.50	46.50	46.50	219
2022-07-27	46.50	46.50	46.50	46.50	0
2022-07-26	46.50	46.50	46.50	46.50	3,253
2022-07-25	46.50	46.50	46.50	46.50	1,020
2022-07-22	46.50	46.50	46.50	46.50	0
2022-07-21	46.50	46.50	46.50	46.50	0
2022-07-20	46.50	46.50	46.50	46.50	21,713
2022-07-19	46.50	46.50	46.50	46.50	25,005
2022-07-18	46.50	46.50	46.50	46.50	0
2022-07-15	46.00	46.50	46.00	46.50	2,582
2022-07-14	45.50	46.00	45.50	45.50	5,000
2022-07-13	45.50	45.50	45.50	45.50	356
2022-07-12	45.50	45.50	45.50	45.50	35,347
2022-07-11	45.50	45.50	45.50	45.50	1,074
2022-07-08	45.00	45.50	45.00	45.50	2,500
2022-07-07	45.00	45.00	45.00	45.00	13,188
2022-07-06	44.00	45.50	44.00	45.00	23,350
2022-07-05	44.00	44.00	44.00	44.00	3,000
2022-07-04	44.00	44.00	44.00	44.00	0
2022-07-01	44.00	44.00	44.00	44.00	866
2022-06-30	44.00	44.00	44.00	44.00	251
2022-06-29	44.00	44.00	44.00	44.00	14,318
2022-06-28	43.50	44.50	43.50	44.00	43,399
2022-06-27	43.00	43.50	43.00	43.50	10,198
2022-06-24	42.00	43.00	40.50	43.00	61,795
2022-06-23	43.50	43.50	42.00	42.00	2,000
2022-06-22	46.00	46.00	43.50	43.50	37,011
2022-06-21	47.00	47.00	46.00	46.00	20,493
2022-06-20	47.00	47.00	47.00	47.00	842
2022-06-17	47.00	47.00	47.00	47.00	1,000
2022-06-16	47.00	47.00	47.00	47.00	600
2022-06-15	47.50	47.50	47.00	47.00	3,500
2022-06-14	48.00	48.00	47.50	47.50	4,000
2022-06-13	48.00	48.00	48.00	48.00	1,948
2022-06-10	48.00	48.00	47.50	48.00	49,465
2022-06-09	51.50	51.50	47.50	48.00	34,063
2022-06-08	46.50	54.00	46.50	51.50	99,647
2022-06-07	45.50	46.50	45.50	46.50	23,500
2022-06-06	45.00	45.50	45.00	45.50	6,000
2022-06-03	45.00	45.00	45.00	45.00	0
2022-06-02	45.00	45.00	45.00	45.00	0
2022-06-01	45.00	45.00	45.00	45.00	27,110
2022-05-31	44.00	45.00	44.00	45.00	3,121
2022-05-30	43.50	44.00	43.50	44.00	4,400
2022-05-27	43.50	43.50	43.50	43.50	100
2022-05-26	43.50	43.50	43.50	43.50	80,000
2022-05-25	45.50	45.50	43.50	43.50	42,326
2022-05-24	45.50	45.50	45.50	45.50	854
2022-05-23	45.00	45.50	45.00	45.50	2,155
2022-05-20	45.50	45.50	45.50	45.50	6,300
2022-05-19	45.50	45.50	45.50	45.50	10,414
2022-05-18	45.50	46.00	45.50	45.50	27,034
2022-05-17	44.00	46.50	44.00	45.50	53,854
2022-05-16	43.50	44.50	43.50	44.00	85,409
2022-05-13	43.50	45.30	43.50	43.50	90,000
2022-05-12	47.00	47.00	43.50	43.50	28,312
2022-05-11	47.00	47.00	47.00	47.00	0
2022-05-10	48.50	48.50	47.00	47.00	24,905
2022-05-09	51.00	51.00	48.50	48.50	28,933
2022-05-06	51.00	51.00	51.00	51.00	21,623
2022-05-05	52.50	52.50	51.00	51.00	62,613
2022-05-04	51.00	52.50	51.00	52.50	8,087
2022-05-03	51.00	51.00	51.00	51.00	7,298
2022-05-02	51.00	51.00	51.00	51.00	0
2022-04-29	51.00	51.00	51.00	51.00	0
2022-04-28	51.00	51.00	51.00	51.00	6,857
2022-04-27	51.00	51.00	51.00	51.00	13,494
2022-04-26	51.00	51.00	51.00	51.00	1,684
2022-04-25	51.00	51.00	51.00	51.00	13,142
2022-04-22	51.00	51.00	51.00	51.00	11,759
2022-04-21	51.50	51.50	51.00	51.00	28,094
2022-04-20	51.00	51.00	51.00	51.00	26,396
2022-04-19	51.00	51.00	51.00	51.00	5,317
2022-04-18	51.00	51.00	51.00	51.00	0
2022-04-15	51.00	51.00	51.00	51.00	0
2022-04-14	54.00	54.00	51.00	51.00	50,915
2022-04-13	54.50	54.50	54.00	54.00	31,093
2022-04-12	55.50	55.50	54.00	54.50	18,747
2022-04-11	50.50	56.00	50.50	55.50	66,653
2022-04-08	51.00	51.00	50.50	50.50	16,062
2022-04-07	54.00	54.00	50.00	51.00	113,222
2022-04-06	50.50	55.75	49.50	54.00	162,520
2022-04-05	38.50	50.50	37.50	50.00	798,515
2022-04-04	59.50	59.50	58.50	58.50	25,213
2022-04-01	61.00	61.00	56.50	59.50	39,893
2022-03-31	63.50	63.50	61.00	61.00	11,696
2022-03-30	60.50	67.00	60.50	64.00	91,196
2022-03-29	62.00	62.00	60.50	60.50	24,750
2022-03-28	64.00	64.00	62.00	62.00	24,176
2022-03-25	64.00	64.00	64.00	64.00	7,431
2022-03-24	66.50	66.50	64.00	64.00	14,000
2022-03-23	66.50	66.50	66.50	66.50	2,043
2022-03-22	66.00	67.00	66.00	66.50	14,305
2022-03-21	67.00	67.00	66.00	66.00	8,676
2022-03-18	67.00	67.00	67.00	67.00	59
2022-03-17	62.50	67.00	62.50	67.00	40,577
2022-03-16	60.00	62.00	60.00	62.00	49,300
2022-03-15	59.50	59.50	59.50	59.50	500
2022-03-14	59.50	59.50	59.50	59.50	1,400
2022-03-11	57.50	59.50	57.50	59.50	16,095
2022-03-10	57.50	57.50	57.50	57.50	5,500
2022-03-09	57.00	57.50	57.00	57.50	79,164
2022-03-08	57.50	57.50	57.00	57.00	32,688
2022-03-07	63.50	63.50	57.50	57.50	22,278
2022-03-04	66.00	66.00	63.50	63.50	18,616
2022-03-03	66.00	66.00	66.00	66.00	28,623
2022-03-02	67.50	67.50	66.00	66.00	22,818
2022-03-01	67.00	68.50	67.00	67.50	17,988
2022-02-28	71.00	71.00	67.00	67.00	38,887
2022-02-25	71.50	71.50	71.50	71.50	10,300
2022-02-24	72.00	72.00	71.50	71.50	5,000
2022-02-23	76.00	76.00	72.00	73.00	23,848
2022-02-22	76.50	76.50	76.00	76.00	1,965
2022-02-21	76.50	76.50	76.50	76.50	3,000
2022-02-18	76.50	76.50	76.50	76.50	1,125
2022-02-17	76.50	76.50	76.50	76.50	1,148
2022-02-16	76.50	76.50	76.50	76.50	700
2022-02-15	76.50	76.50	76.50	76.50	9,421
2022-02-14	77.50	77.50	76.50	76.50	26,065
2022-02-11	77.50	77.50	75.00	77.50	20,000
2022-02-10	77.50	77.50	77.50	77.50	0
2022-02-09	77.50	77.50	77.50	77.50	11,589
2022-02-08	77.50	77.50	77.50	77.50	625
2022-02-07	77.50	77.50	77.50	77.50	6,672
2022-02-04	77.50	77.50	77.50	77.50	10,000
2022-02-03	77.50	77.50	77.50	77.50	56,814
2022-02-02	73.50	78.00	73.50	77.50	28,568
2022-02-01	71.00	72.50	71.00	72.50	61,021
2022-01-31	71.00	71.00	71.00	71.00	19,500
2022-01-28	71.00	71.00	71.00	71.00	13,608
2022-01-27	71.00	71.00	71.00	71.00	79,161
2022-01-26	68.50	71.50	68.50	71.50	33,367
2022-01-25	69.00	69.00	68.50	68.50	60,165
2022-01-24	69.00	69.00	69.00	69.00	22,210
2022-01-21	69.00	69.00	69.00	69.00	22,797
2022-01-20	69.00	69.00	69.00	69.00	16,000
2022-01-19	71.50	71.50	69.00	69.00	46,602
2022-01-18	73.00	73.00	69.00	71.50	80,287
2022-01-17	75.00	75.00	72.00	73.00	51,981
2022-01-14	75.00	75.00	75.00	75.00	2,149
2022-01-13	76.00	76.00	75.00	75.00	11,850
2022-01-12	76.00	76.00	76.00	76.00	1,250
2022-01-11	77.50	77.50	75.00	76.00	36,663
2022-01-10	77.50	77.50	77.50	77.50	0
2022-01-07	77.50	77.50	77.50	77.50	0
2022-01-06	78.50	78.50	77.50	77.50	22,884
2022-01-05	77.50	78.50	77.50	78.50	24,222
2022-01-04	75.00	77.50	75.00	77.50	48,641
2022-01-03	75.00	75.00	75.00	75.00	0
2021-12-31	75.00	75.00	75.00	75.00	0
2021-12-30	75.00	75.00	75.00	75.00	4,097
2021-12-29	72.50	75.00	72.50	75.00	9,820
2021-12-28	72.50	72.50	72.50	72.50	0
2021-12-27	72.50	72.50	72.50	72.50	0
2021-12-24	72.50	72.50	72.50	72.50	355
2021-12-23	72.50	72.50	72.50	72.50	1,642
2021-12-22	72.50	72.50	72.50	72.50	19,054
2021-12-21	72.50	72.50	72.50	72.50	73,697
2021-12-20	72.50	72.50	72.50	72.50	10,000
2021-12-17	74.50	74.50	72.50	72.50	23,191
2021-12-16	77.50	77.60	74.00	74.50	51,765
2021-12-15	79.00	79.00	77.50	77.50	57,726
2021-12-14	79.00	79.00	79.00	79.00	40,878
2021-12-13	80.50	80.50	79.00	79.00	15,125
2021-12-10	80.50	80.50	80.50	80.50	0
2021-12-09	80.50	80.50	80.50	80.50	12,820
2021-12-08	81.00	81.00	79.00	80.50	647,000
2021-12-07	81.00	81.00	81.00	81.00	29,858
2021-12-06	81.00	81.00	81.00	81.00	54,273
2021-12-03	81.00	81.00	81.00	81.00	20,713
2021-12-02	81.00	81.00	79.50	81.00	64,471
2021-12-01	78.50	81.00	78.50	81.00	29,275
2021-11-30	82.00	82.00	78.50	78.50	107,760
2021-11-29	82.00	82.00	82.00	82.00	5,761
2021-11-26	85.50	85.50	81.00	82.00	95,792
2021-11-25	83.50	85.50	83.50	85.50	27,586
2021-11-24	83.00	83.50	79.50	83.50	117,791
2021-11-23	85.50	86.00	83.00	83.00	74,938
2021-11-22	86.50	86.50	85.50	85.50	2,000
2021-11-19	87.50	87.50	86.50	86.50	27,678
2021-11-18	87.50	87.50	87.50	87.50	2,622
2021-11-17	87.50	87.50	87.50	87.50	1,981
2021-11-16	87.50	87.50	87.50	87.50	31,083
2021-11-15	87.00	87.50	87.00	87.50	19,750
2021-11-12	86.50	87.00	86.50	87.00	17,077
2021-11-11	86.50	86.50	86.50	86.50	3,442
2021-11-10	86.50	86.50	86.50	86.50	40,000
2021-11-09	86.50	86.50	86.50	86.50	2,521
2021-11-08	86.50	86.50	86.50	86.50	6,582
2021-11-05	86.50	86.50	86.50	86.50	21,886
2021-11-04	86.50	86.50	86.50	86.50	28,686
2021-11-03	86.50	86.50	86.50	86.50	20,500
2021-11-02	86.50	86.50	86.50	86.50	0
2021-11-01	86.50	86.50	86.50	86.50	15,714
2021-10-29	86.50	86.50	86.50	86.50	21,000
2021-10-28	86.50	86.50	86.50	86.50	8,571
2021-10-27	86.50	86.50	86.50	86.50	14,048
2021-10-26	88.00	88.00	86.50	86.50	47,284
2021-10-25	85.50	88.00	85.50	88.00	32,559
2021-10-22	85.50	85.50	85.50	85.50	38,090
2021-10-21	82.00	85.50	82.00	85.50	30,723
2021-10-20	81.00	82.00	78.50	82.00	121,114
2021-10-19	82.00	82.00	81.00	81.00	46,897
2021-10-18	82.00	82.00	82.00	82.00	8,847
2021-10-15	82.00	82.00	81.00	82.00	69,944
2021-10-14	82.00	82.00	82.00	82.00	15,567
2021-10-13	83.00	83.00	82.00	82.00	15,632
2021-10-12	84.50	84.50	81.00	83.00	59,448
2021-10-11	91.50	91.50	84.00	84.50	131,657
2021-10-08	91.50	91.50	91.50	91.50	106,441
2021-10-07	89.00	91.50	89.00	91.50	32,821
2021-10-06	92.50	92.50	89.00	89.00	53,566
2021-10-05	92.50	92.50	92.50	92.50	46,024
2021-10-04	92.50	92.50	92.50	92.50	47,818
2021-10-01	92.50	92.50	92.50	92.50	65,329
2021-09-30	92.50	92.50	92.50	92.50	12,000
2021-09-29	92.50	92.50	92.50	92.50	1,500
2021-09-28	92.50	92.50	90.00	92.50	9,524
2021-09-27	89.50	92.50	89.50	92.50	158,973
2021-09-24	89.00	89.50	89.00	89.50	330,860
2021-09-23	90.70	88.00	88.00	89.00	48,847
2021-09-22	89.50	90.70	89.50	90.70	29,315
2021-09-21	92.50	92.50	89.50	89.50	18,900
2021-09-20	94.50	94.50	92.50	92.50	41,270
2021-09-17	93.50	95.00	93.50	94.50	29,061
2021-09-16	94.50	94.50	91.00	93.50	36,979
2021-09-15	95.00	99.00	94.50	94.50	50,779
2021-09-14	99.50	99.50	95.00	96.00	40,425
2021-09-13	99.50	99.50	99.50	99.50	8,267
2021-09-10	101.50	101.50	99.50	99.50	9,903
2021-09-09	101.50	101.50	101.50	101.50	3,188
2021-09-08	101.50	101.50	101.50	101.50	1,566
2021-09-07	102.00	100.00	100.00	100.00	112,132
2021-09-06	101.50	102.00	101.50	102.00	24,097
2021-09-03	102.00	102.00	101.00	101.50	42,580
2021-09-02	102.50	102.50	102.00	102.00	30,350
2021-09-01	100.50	102.50	100.50	102.50	30,785
2021-08-31	104.00	104.00	100.50	100.50	44,977
2021-08-30	104.00	104.00	104.00	104.00	0
2021-08-27	105.00	105.00	104.00	104.00	11,000
2021-08-26	98.50	106.50	98.50	105.00	59,981
2021-08-25	98.50	98.50	98.50	98.50	4,114
2021-08-24	98.00	98.50	98.00	98.50	9,636
2021-08-23	98.00	98.00	98.00	98.00	23,459
2021-08-20	96.50	98.00	96.50	98.00	24,958
2021-08-19	98.50	98.50	96.50	96.50	46,404
2021-08-18	101.50	101.50	99.20	99.20	12,742
2021-08-17	102.50	102.50	101.50	101.50	5,009
2021-08-16	101.50	102.50	101.50	102.50	239,406
2021-08-13	101.50	101.50	101.00	101.50	60,281
2021-08-12	101.50	101.50	101.50	101.50	1,566
2021-08-11	103.25	104.25	101.50	101.50	5,000
2021-08-10	103.25	103.25	103.25	103.25	1,800
2021-08-09	105.00	105.00	101.50	103.25	12,915
2021-08-06	104.00	105.00	104.00	105.00	9,186
2021-08-05	106.00	106.00	104.00	104.00	9,003
2021-08-04	106.00	106.00	106.00	106.00	4,222
2021-08-03	107.00	107.00	106.00	106.00	5,363
2021-08-02	104.25	107.25	104.25	107.00	11,962
2021-07-30	104.25	104.25	104.25	104.25	508
2021-07-29	100.50	104.25	100.50	104.25	29,626
2021-07-28	101.50	102.50	100.50	100.50	10,013
2021-07-27	101.50	101.50	101.50	101.50	584
2021-07-26	102.50	102.50	101.50	101.50	8,648
2021-07-23	102.50	102.50	102.50	102.50	892
2021-07-22	104.50	105.00	102.50	102.50	29,974
2021-07-21	105.00	105.00	103.00	104.50	18,348
2021-07-20	103.00	105.00	103.00	105.00	65,603
2021-07-19	112.50	104.00	99.00	101.00	71,100
2021-07-16	112.50	112.50	112.50	112.50	1,500
2021-07-15	113.50	114.00	114.00	114.00	29,536
2021-07-14	116.00	116.00	113.50	113.50	15,237
2021-07-13	116.00	116.00	116.00	116.00	268,719
2021-07-12	113.50	116.00	113.50	116.00	8,587
2021-07-09	116.00	116.00	113.50	113.50	15,154
2021-07-08	117.50	117.50	116.00	116.00	27,621
2021-07-07	116.00	117.50	116.00	117.50	45,013
2021-07-06	114.00	117.50	114.00	116.00	39,926
2021-07-05	103.25	116.00	103.25	114.00	181,889
2021-07-02	100.50	101.50	99.50	101.50	143,312
2021-07-01	99.00	95.00	95.00	95.00	14,850
2021-06-30	101.50	101.50	99.00	99.00	13,051
2021-06-29	102.50	105.00	105.00	101.50	7,370
2021-06-28	102.50	102.50	102.50	102.50	10,520
2021-06-25	102.50	102.50	102.50	102.50	4,118
2021-06-24	104.00	104.00	102.50	102.50	7,051
2021-06-23	103.00	104.50	103.00	104.00	23,567
2021-06-22	104.00	104.00	100.00	103.00	10,938
2021-06-21	104.00	104.00	104.00	104.00	8,000
2021-06-18	105.50	105.50	104.00	104.00	20,093
2021-06-17	104.50	105.50	103.75	105.50	35,014
2021-06-16	104.50	104.50	104.50	104.50	3,000
2021-06-15	106.50	106.50	104.50	104.50	10,366
2021-06-14	108.00	108.00	106.50	106.50	6,509
2021-06-11	109.50	109.50	107.00	108.00	16,308
2021-06-10	105.00	111.50	105.00	109.50	89,310
2021-06-09	99.50	107.00	99.50	104.50	99,654
2021-06-08	99.50	103.50	98.50	99.50	121,916
2021-06-07	97.50	97.50	96.50	96.50	10,158
2021-06-04	97.50	97.50	97.50	97.50	20,251
2021-06-03	97.50	97.50	97.50	97.50	12,574
2021-06-02	97.50	97.50	97.00	97.50	7,127
2021-06-01	100.50	100.50	97.50	97.50	20,323
2021-05-28	100.50	100.50	100.50	100.50	24,624
2021-05-27	100.50	100.50	100.50	100.50	21,868
2021-05-26	100.50	100.50	100.50	100.50	26,083
2021-05-25	100.50	100.50	100.50	100.50	1,359
2021-05-24	100.50	100.50	100.50	100.50	25,442
2021-05-21	96.50	100.50	96.50	100.50	35,757
2021-05-20	96.00	96.50	96.00	96.50	1,225
2021-05-19	96.00	96.00	96.00	96.00	107,342
2021-05-18	96.00	96.00	96.00	96.00	3,070
2021-05-17	96.00	96.00	96.00	96.00	34,125
2021-05-14	96.00	96.00	96.00	96.00	49,487
2021-05-13	94.50	96.00	94.50	96.00	13,344
2021-05-12	94.50	94.50	94.50	94.50	55,784
2021-05-11	97.00	97.00	94.50	94.50	61,382
2021-05-10	102.50	102.50	97.00	97.00	36,602
2021-05-07	103.00	103.00	101.50	102.50	39,505
2021-05-06	94.50	103.00	94.50	103.00	40,822
2021-05-05	94.50	94.50	94.50	94.50	102,710
2021-05-04	94.50	94.50	94.50	94.50	15,822
2021-04-30	94.50	94.50	94.50	94.50	14,912
2021-04-29	94.50	94.50	94.50	94.50	9,599
2021-04-28	94.50	94.50	94.50	94.50	55,713
2021-04-27	94.50	94.50	94.50	94.50	20,680
2021-04-26	94.50	94.50	94.50	94.50	3,721
2021-04-23	94.50	94.50	94.00	94.50	211,362
2021-04-22	94.00	95.00	94.00	94.50	25,956
2021-04-21	94.00	94.00	94.00	94.00	27,106
2021-04-20	94.00	94.00	94.00	94.00	12,101
2021-04-19	94.00	94.00	94.00	94.00	23,546
2021-04-16	94.00	94.00	94.00	94.00	6,262
2021-04-15	91.00	94.00	91.00	94.00	50,732
2021-04-14	93.00	93.00	91.00	91.00	39,024
2021-04-13	94.50	94.50	91.50	93.00	51,759
2021-04-12	95.50	95.50	94.50	94.50	9,998
2021-04-09	96.00	96.00	95.50	95.50	8,126
2021-04-08	98.00	98.00	96.00	96.00	68,039
2021-04-07	106.50	107.00	95.00	98.00	269,367
2021-04-06	103.00	104.00	103.00	104.00	81,945
2021-04-01	91.50	103.00	91.50	103.00	112,267
2021-03-31	91.00	91.50	91.00	91.50	18,631
2021-03-30	92.50	92.50	91.00	91.00	9,933
2021-03-29	92.50	92.50	92.50	92.50	38,199
2021-03-26	92.50	92.50	92.50	92.50	10,114
2021-03-25	93.50	94.00	89.00	92.50	72,482
2021-03-24	93.50	93.50	93.50	93.50	2,601
2021-03-23	93.50	93.50	93.50	93.50	5,947
2021-03-22	97.50	97.50	93.50	93.50	32,441
2021-03-19	98.00	98.00	97.50	97.50	14,721
2021-03-18	98.00	98.00	97.00	98.00	24,769
2021-03-17	97.00	98.00	97.00	98.00	5,128
2021-03-16	98.00	98.00	97.00	97.00	16,232
2021-03-15	96.50	98.50	96.50	98.00	61,259
2021-03-12	96.00	96.50	96.00	96.50	8,979
2021-03-11	98.50	98.50	92.50	96.00	97,812
2021-03-10	103.00	97.00	97.00	97.00	38,096
2021-03-09	103.50	103.50	103.50	103.50	12,574
2021-03-08	103.50	103.50	103.50	103.50	20,729
2021-03-05	103.50	103.50	103.50	103.50	20,776
2021-03-04	103.50	103.50	103.50	103.50	337,752
2021-03-03	102.00	103.50	101.50	103.50	30,243
2021-03-02	108.50	108.50	101.00	102.00	123,199
2021-03-01	101.50	108.50	101.50	108.50	159,148
2021-02-26	92.00	101.50	90.50	101.50	328,840
2021-02-25	90.00	92.00	90.00	92.00	74,523
2021-02-24	89.50	91.00	89.50	90.00	59,239
2021-02-23	87.00	95.00	87.00	89.50	235,049
2021-02-22	85.50	87.00	85.50	87.00	57,424
2021-02-19	85.50	85.50	85.00	85.50	40,544
2021-02-18	85.50	85.50	85.50	85.50	44,500
2021-02-17	85.50	85.50	85.50	85.50	34,937
2021-02-16	85.50	85.50	85.50	85.50	1,149
2021-02-15	85.50	86.50	85.50	85.50	65,070
2021-02-12	85.50	85.50	85.50	85.50	32,833
2021-02-11	85.50	85.50	85.50	85.50	2,500
2021-02-10	85.50	85.50	85.50	85.50	0
2021-02-09	85.50	85.50	85.50	85.50	579
2021-02-08	85.50	85.50	85.50	85.50	25,517
2021-02-05	85.00	85.50	85.00	85.50	16,486
2021-02-04	84.00	85.50	84.00	85.00	3,966,071
2021-02-03	82.50	83.50	82.50	83.50	84,820
2021-02-02	81.00	82.50	81.00	82.50	39,265
2021-02-01	81.00	81.00	81.00	81.00	2,425
2021-01-29	81.00	81.00	81.00	81.00	14,251
2021-01-28	81.00	81.00	81.00	81.00	52,102
2021-01-27	81.00	81.00	81.00	81.00	57,299
2021-01-26	81.00	81.00	81.00	81.00	26,409
2021-01-25	83.00	83.00	80.50	81.00	31,642
2021-01-22	82.50	83.00	82.50	83.00	16,244
2021-01-21	80.50	82.50	80.50	82.50	57,343
2021-01-20	81.50	81.50	80.50	80.50	13,548
2021-01-19	81.50	81.50	81.50	81.50	3,844
2021-01-18	84.00	84.00	81.50	81.50	77,009
2021-01-15	85.00	85.00	84.00	84.00	3,199
2021-01-14	86.50	86.50	85.00	85.00	8,730
2021-01-13	86.50	87.50	85.00	86.50	48,852
2021-01-12	87.50	87.50	86.50	86.50	46,742
2021-01-11	88.00	88.00	87.50	87.50	89,534
2021-01-08	87.00	88.50	85.50	85.50	18,256
2021-01-07	90.50	90.50	87.00	87.00	23,017
2021-01-06	92.00	92.00	90.50	90.50	17,446
2021-01-05	93.00	93.00	92.00	92.00	31,439
2021-01-04	89.50	92.50	89.50	92.50	95,043
2020-12-31	89.50	89.50	89.50	89.50	24,647
2020-12-30	87.00	94.50	87.00	89.50	146,746
2020-12-29	85.50	87.00	85.50	87.00	71,905
2020-12-24	84.00	84.00	84.00	84.00	40,941
2020-12-23	86.00	86.00	84.00	84.00	29,394
2020-12-22	81.00	87.50	81.00	86.00	136,978
2020-12-21	77.00	79.50	77.00	79.50	12,706
2020-12-18	77.00	77.00	77.00	77.00	5,954
2020-12-17	77.50	77.50	77.00	77.00	21,150
2020-12-16	73.50	77.00	74.50	77.00	43,206
2020-12-15	75.00	74.50	73.50	73.50	31,693
2020-12-14	75.50	75.50	75.00	75.00	28,654
2020-12-11	75.50	74.50	74.50	75.50	17,250
2020-12-10	75.50	74.50	74.50	75.50	39,441
2020-12-09	76.50	74.50	74.50	74.50	33,532
2020-12-08	76.00	76.50	74.50	76.50	63,461
2020-12-07	80.50	80.50	76.00	76.00	48,402
2020-12-04	80.50	80.50	80.50	80.50	3,989
2020-12-03	83.00	83.00	80.50	80.50	37,480
2020-12-02	83.50	83.50	83.00	83.00	8,387
2020-12-01	82.50	83.50	82.50	83.50	24,325
2020-11-30	83.00	83.00	82.50	82.50	13,886
2020-11-27	85.00	86.00	83.00	83.00	22,236
2020-11-26	86.50	86.50	85.50	85.50	31,587
2020-11-25	86.50	86.50	86.50	86.50	22,810
2020-11-24	91.50	91.50	80.50	86.50	202,015
2020-11-23	85.00	91.50	85.00	89.50	104,316
2020-11-20	86.50	86.50	85.00	85.00	10,267
2020-11-19	85.00	86.50	85.00	86.50	108,401
2020-11-18	84.00	85.00	84.00	85.00	39,946
2020-11-17	92.00	92.00	81.50	84.00	176,033
2020-11-16	78.00	93.00	78.00	89.50	286,275
2020-11-13	74.00	78.00	71.00	78.00	16,348
2020-11-12	73.00	74.00	73.00	74.00	19,451
2020-11-11	71.50	73.00	71.50	73.00	31,296
2020-11-10	71.50	71.50	71.50	71.50	4,024
2020-11-09	72.50	72.50	70.50	71.50	88,596
2020-11-06	71.00	72.50	70.50	72.50	29,827
2020-11-05	70.50	72.00	72.00	72.00	14,144
2020-11-04	67.50	70.50	65.00	70.50	13,069
2020-11-03	67.50	67.50	67.50	67.50	11,760
2020-11-02	71.00	71.00	67.50	67.50	17,079
2020-10-30	71.00	71.00	71.00	71.00	23,132
2020-10-29	66.50	71.50	66.50	71.00	25,118
2020-10-28	67.50	67.50	63.50	66.50	99,016
2020-10-27	72.00	72.00	64.50	67.50	129,889
2020-10-26	72.00	72.00	72.00	72.00	0
2020-10-23	72.00	72.00	72.00	72.00	11,130
2020-10-22	71.50	72.00	71.50	72.00	8,591
2020-10-21	71.50	71.50	71.50	71.50	20,571
2020-10-20	71.50	72.00	71.50	71.50	13,829
2020-10-16	78.50	78.50	77.50	77.50	15,321
2020-10-15	78.50	78.50	78.50	78.50	7,172
2020-10-14	81.00	81.00	80.00	81.00	7,006
2020-10-13	81.00	81.00	81.00	81.00	10,866
2020-10-12	81.50	81.50	81.00	81.00	17,291
2020-10-09	81.50	81.50	81.50	81.50	62,633
2020-10-08	75.00	81.50	75.00	81.50	100,578
2020-10-07	73.50	73.50	69.50	70.00	70,639
2020-10-06	77.00	77.00	73.50	73.50	65,539
2020-10-05	77.00	77.00	77.00	77.00	21,500
2020-10-02	77.00	77.00	77.00	77.00	14,382
2020-10-01	77.00	77.00	77.00	77.00	10,417
2020-09-30	74.00	77.00	74.00	77.00	12,552
2020-09-29	75.00	75.00	73.00	74.00	43,177
2020-09-28	77.25	77.25	73.00	75.00	42,365
2020-09-25	79.00	79.00	77.25	77.25	25,911
2020-09-24	79.00	79.00	79.00	79.00	0
2020-09-23	80.00	80.00	79.00	79.00	19,920
2020-09-22	80.00	80.00	80.00	80.00	1,207
2020-09-21	80.00	80.00	80.00	80.00	46,019
2020-09-18	80.00	80.00	80.00	80.00	23,958
2020-09-17	80.00	80.00	80.00	80.00	15,889
2020-09-16	80.00	80.00	80.00	80.00	2,836
2020-09-15	79.50	80.00	79.50	80.00	20,158
2020-09-14	80.00	80.00	79.50	79.50	11,000
2020-09-11	80.00	80.00	80.00	80.00	0
2020-09-10	80.00	80.00	80.00	80.00	4,263
2020-09-09	82.50	82.50	79.00	80.00	29,694
2020-09-08	84.50	84.50	83.00	83.00	9,780
2020-09-07	84.50	84.50	84.50	84.50	18,790
2020-09-04	84.50	84.50	84.50	84.50	0
2020-09-03	84.50	84.50	84.50	84.50	2,304
2020-09-02	84.50	84.50	84.50	84.50	35,227
2020-09-01	84.50	84.50	84.50	84.50	4,365
2020-08-28	85.00	85.00	84.50	84.50	18,423
2020-08-27	85.50	85.50	85.00	85.00	13,577
2020-08-26	85.50	85.50	85.50	85.50	14,517
2020-08-25	86.50	86.50	85.50	85.50	48,017
2020-08-24	86.00	87.00	86.00	86.50	33,293
2020-08-21	85.50	87.00	85.50	86.00	49,746
2020-08-20	84.00	85.50	84.00	85.50	118,259
2020-08-19	83.00	83.00	81.50	81.50	22,124
2020-08-18	85.50	85.50	82.00	83.00	42,762
2020-08-17	85.50	84.00	84.00	85.50	25,881
2020-08-14	85.50	85.50	85.50	85.50	0
2020-08-13	85.50	85.50	84.00	85.50	14,000
2020-08-12	87.00	87.00	85.50	85.50	19,030
2020-08-11	85.50	87.00	85.50	87.00	10,387
2020-08-10	86.50	87.00	85.50	85.50	19,462
2020-08-07	86.50	86.50	85.00	86.50	43,203
2020-08-06	86.50	86.50	86.50	86.50	5,168
2020-08-05	88.00	88.00	86.50	86.50	58,333
2020-08-04	87.00	88.50	87.00	88.00	49,576
2020-08-03	85.50	87.00	87.00	87.00	43,519
2020-07-31	75.00	86.50	75.00	85.50	177,681
2020-07-30	72.50	79.00	72.50	70.00	175,395
2020-07-29	70.00	70.00	70.00	70.00	12,190
2020-07-28	70.00	70.00	70.00	70.00	10,558
2020-07-27	70.00	70.00	70.00	70.00	19,596
2020-07-24	70.00	70.00	70.00	70.00	0
2020-07-23	70.00	70.00	70.00	70.00	47,894
2020-07-22	69.00	70.00	69.00	70.00	13,796
2020-07-21	68.50	69.00	68.50	69.00	22,497
2020-07-20	69.50	69.50	66.50	69.50	70,879
2020-07-17	70.50	70.50	69.50	69.50	19,412
2020-07-16	70.50	70.50	70.50	70.50	1,386
2020-07-15	73.00	73.00	70.50	70.50	17,662
2020-07-14	74.00	74.00	73.00	73.00	7,473
2020-07-13	75.00	75.00	73.00	74.00	26,449
2020-07-10	74.50	75.00	74.50	75.00	28,799
2020-07-09	74.50	74.50	74.50	74.50	35,054
2020-07-08	72.00	76.50	72.00	74.50	60,771
2020-07-07	72.00	72.00	72.00	72.00	0
2020-07-06	72.00	72.00	72.00	72.00	10,024
2020-07-03	72.00	72.00	72.00	72.00	15,025
2020-07-02	72.00	72.00	72.00	72.00	18,526
2020-07-01	75.00	75.00	71.00	72.00	42,106
2020-06-30	73.50	75.00	73.50	73.50	5,683
2020-06-29	75.50	75.50	73.50	75.50	12,333
2020-06-26	76.00	76.00	75.50	76.00	2,474
2020-06-25	76.00	76.00	76.00	76.00	14,634
2020-06-24	76.00	76.00	76.00	76.00	14,298
2020-06-23	67.00	76.00	67.00	76.00	84,469
2020-06-22	66.50	67.00	65.50	67.00	26,620
2020-06-19	68.50	68.50	65.00	66.50	38,948
2020-06-18	68.50	68.50	68.50	68.50	3,452
2020-06-17	68.50	68.50	68.50	68.50	25,027
2020-06-16	68.50	68.50	68.50	68.50	43,738
2020-06-15	68.50	68.50	68.50	68.50	7,200
2020-06-12	68.50	68.50	68.50	68.50	8,500
2020-06-11	72.00	72.00	68.50	68.50	30,283
2020-06-10	73.50	73.50	72.00	72.00	4,933
2020-06-09	75.00	75.00	73.50	73.50	14,010
2020-06-08	77.00	77.00	75.00	75.00	48,980
2020-06-05	77.50	77.50	76.00	77.00	81,350
2020-06-04	76.00	79.00	76.00	77.50	176,240
2020-06-03	75.00	76.00	73.50	76.00	85,167
2020-06-02	71.00	79.00	68.50	75.00	491,888
2020-06-01	65.50	69.50	65.50	69.00	32,052
2020-05-29	60.75	67.50	59.00	60.75	85,243
2020-05-28	53.50	60.75	53.00	60.75	28,532
2020-05-27	53.50	53.50	53.50	53.50	3,615
2020-05-26	53.50	53.50	53.50	53.50	22,035
2020-05-22	54.50	54.50	54.50	54.50	2,000
2020-05-21	55.50	55.50	54.50	54.50	46,268
2020-05-20	49.00	55.50	49.00	55.50	35,836
2020-05-19	49.00	49.00	49.00	49.00	6,080
2020-05-18	49.00	49.00	49.00	49.00	39,386
2020-05-15	53.00	53.00	49.00	49.00	48,571
2020-05-14	53.00	53.00	53.00	53.00	47,890
2020-05-13	53.00	53.00	53.00	53.00	13,503
2020-05-12	56.50	56.50	50.20	53.00	116,581
2020-05-11	58.50	58.50	55.50	56.50	72,012
2020-05-07	61.00	61.00	58.50	58.50	18,613
2020-05-06	63.50	63.50	61.00	61.00	27,678
2020-05-05	59.00	63.50	59.00	63.50	52,894
2020-05-04	60.00	60.00	57.00	59.00	31,649
2020-05-01	66.00	66.00	60.00	60.00	84,615
2020-04-30	71.00	71.50	64.25	71.00	117,753
2020-04-29	65.00	74.00	65.00	71.00	245,164
2020-04-28	61.50	66.50	61.50	61.50	144,748
2020-04-27	56.50	62.00	56.50	61.50	144,837
2020-04-24	57.50	57.50	56.50	56.50	20,379
2020-04-23	56.50	57.50	56.50	57.50	8,239
2020-04-22	57.50	57.50	55.50	57.50	122,099
2020-04-21	58.50	58.50	57.50	57.50	36,194
2020-04-20	56.50	59.75	56.50	58.50	107,773
2020-04-17	52.00	56.75	52.00	56.50	176,810
2020-04-16	49.50	52.00	49.50	52.00	40,480
2020-04-15	49.10	49.50	49.10	49.50	3,670
2020-04-14	48.50	49.10	48.50	48.50	4,067
2020-04-09	48.50	48.50	48.50	48.50	28,879
2020-04-08	48.50	48.50	48.50	48.50	31,535
2020-04-07	52.50	53.00	48.00	49.00	80,725
2020-04-06	46.50	49.00	46.50	46.50	27,239
2020-04-03	46.50	46.50	46.50	46.50	0
2020-04-03	46.50	46.50	46.50	46.50	0
2020-04-02	46.50	46.50	46.50	46.50	4,682
2020-04-02	46.50	46.50	46.50	46.10	4,682
2020-04-01	46.50	46.10	46.10	46.10	106,098
2020-04-01	46.50	49.00	46.10	46.50	86,598
2020-03-31	42.50	47.00	42.50	41.30	210,060
2020-03-30	40.50	42.50	40.50	40.50	74,375
2020-03-27	40.50	40.50	40.50	40.50	3,485
2020-03-26	40.50	40.50	40.50	40.50	855
2020-03-25	41.00	41.00	40.50	41.00	67
2020-03-24	41.00	41.00	41.00	41.00	592
2020-03-23	41.00	41.00	41.00	41.00	0
2020-03-20	40.50	41.00	40.50	40.50	818
2020-03-19	42.50	42.50	42.00	42.60	3,600
2020-03-18	43.10	43.10	43.10	43.10	1,500
2020-03-17	45.50	45.50	45.50	45.50	1,300
2020-03-16	45.50	45.50	45.50	45.50	3,240
2020-03-13	45.50	45.50	45.50	45.50	0
2020-03-12	45.50	45.50	45.50	45.50	9,600
2020-03-11	44.50	45.50	44.50	44.50	16,283
2020-03-10	43.00	44.50	43.00	43.00	91,994
2020-03-09	43.50	43.50	43.50	44.00	12,138
2020-03-06	45.50	45.50	42.50	44.00	22,611
2020-03-05	49.75	49.75	45.10	49.75	75,029
2020-03-04	49.75	49.75	49.75	49.75	84
2020-03-03	49.75	49.75	49.75	49.75	10,436
2020-03-02	52.75	52.75	48.20	52.75	49,418
2020-02-28	54.00	54.00	52.75	54.00	35,891
2020-02-27	54.00	54.00	54.00	54.00	17,700
2020-02-26	55.25	55.25	54.00	55.25	93,234
2020-02-25	55.25	55.25	55.25	55.25	25,425
2020-02-24	54.75	55.25	54.75	54.50	21,940
2020-02-21	54.50	54.50	54.50	54.50	7,362
2020-02-20	54.50	54.50	54.50	54.50	10,069
2020-02-19	53.00	54.50	53.00	54.50	56,104
2020-02-18	53.00	53.00	53.00	53.00	13,715
2020-02-17	53.00	53.00	53.00	53.00	94
2020-02-14	53.00	53.00	53.00	53.00	25,118
2020-02-13	53.50	53.50	52.50	53.00	125,299
2020-02-12	53.50	53.50	53.50	53.50	4,258
2020-02-11	53.50	53.50	53.50	53.50	14,939
2020-02-10	53.50	53.50	53.50	53.50	10,554
2020-02-07	53.50	53.50	53.50	53.50	4,944
2020-02-06	53.50	53.50	53.50	53.50	4,080
2020-02-05	53.25	53.50	52.75	53.50	7,367
2020-02-04	53.25	53.25	52.25	53.25	5,649
2020-02-03	53.50	53.50	53.25	53.25	6,428
2020-01-31	53.50	53.50	53.50	53.50	148
2020-01-30	54.50	54.50	53.50	53.50	15,125
2020-01-29	56.25	56.25	54.50	54.50	20,968
2020-01-28	56.25	56.25	56.25	56.25	7,022
2020-01-27	59.00	59.00	56.25	56.25	21,103
2020-01-24	58.50	60.00	60.00	59.00	14,749
2020-01-23	61.50	61.50	58.50	58.50	83,500
2020-01-22	61.50	61.50	61.50	61.50	10,084
2020-01-21	62.50	62.50	61.50	61.50	16,500
2020-01-20	63.00	63.00	62.50	62.50	100,749
2020-01-17	63.00	63.00	63.00	63.00	33,877
2020-01-16	63.00	63.00	63.00	63.00	8,480
2020-01-15	63.00	63.00	63.00	63.00	104,117
2020-01-14	63.00	63.00	63.00	63.00	14,799
2020-01-13	63.00	63.00	63.00	63.00	26,832
2020-01-10	62.50	63.00	62.50	63.00	1,218
2020-01-09	60.50	62.50	61.50	62.50	71,081
2020-01-08	63.50	63.50	60.50	60.50	80,707
2020-01-07	61.50	63.75	61.50	63.50	78,395
2020-01-06	60.50	61.50	60.50	61.50	46,315
2020-01-03	57.00	61.00	57.00	60.50	132,968
2020-01-02	50.50	57.00	50.50	57.00	57,598
2019-12-31	49.50	50.50	49.50	50.50	955
2019-12-30	49.00	49.50	49.00	49.50	12,463
2019-12-27	49.00	49.00	48.00	49.00	0
2019-12-24	49.00	49.00	49.00	49.00	11,018
2019-12-23	49.00	49.00	49.00	49.00	28,751
2019-12-20	48.00	49.00	48.00	49.00	15,170
2019-12-19	48.50	49.00	48.50	49.00	21,673
2019-12-18	48.50	48.50	48.50	48.50	677
2019-12-17	48.50	48.50	48.50	48.50	3,191
2019-12-16	46.50	48.50	46.50	48.50	11,087
2019-12-13	45.50	46.50	45.50	46.50	54,093
2019-12-12	45.50	45.50	45.50	45.50	28,494
2019-12-11	48.00	48.00	45.50	45.50	105,207
2019-12-10	50.50	50.50	47.00	48.00	109,195
2019-12-09	50.50	50.50	50.50	50.50	6,000
2019-12-06	49.00	49.00	49.00	49.00	0
2019-12-05	49.00	49.00	49.00	49.00	22,573
2019-12-04	49.00	49.00	49.00	49.00	26,027
2019-12-03	49.00	49.00	49.00	49.00	107,487
2019-12-02	48.50	49.00	48.50	49.00	44,995
2019-11-29	44.00	48.50	44.00	48.50	4,977,652
2019-11-28	40.00	44.00	38.00	44.00	62,357
2019-11-27	37.00	40.00	37.00	40.00	11,259
2019-11-26	35.00	37.00	35.00	37.00	11,611
2019-11-25	34.50	35.00	34.50	35.00	103,436
2019-11-22	33.50	33.50	33.50	33.50	0
2019-11-21	33.50	33.50	33.50	33.50	13,040
2019-11-20	33.50	33.50	33.50	33.50	100
2019-11-19	34.00	34.00	33.50	33.50	15,000
2019-11-18	35.50	35.50	34.00	34.00	9,600
2019-11-15	35.50	35.50	35.50	35.50	0
2019-11-14	35.50	35.50	35.50	35.50	5,047
2019-11-13	35.50	35.50	35.50	35.50	3,868
2019-11-12	35.50	35.50	35.50	35.50	0
2019-11-11	35.50	35.50	35.50	35.50	4,589
2019-11-08	35.50	35.50	34.00	35.50	0
2019-11-07	35.50	35.50	35.50	35.50	16,935
2019-11-06	35.50	35.50	35.50	35.50	964
2019-11-05	35.50	35.50	34.00	35.50	1,100
2019-11-04	35.50	35.50	35.50	35.50	19,337
2019-11-01	35.50	35.50	35.50	35.50	9,500
2019-10-31	32.50	36.50	32.50	35.50	83,954
2019-10-30	32.50	32.50	32.50	32.50	1,000
2019-10-29	32.50	32.50	32.50	32.50	6,969
2019-10-28	32.50	32.50	32.50	32.50	15,000
2019-10-25	32.50	32.50	32.50	32.50	20,728
2019-10-24	32.50	32.50	32.50	32.50	318
2019-10-23	32.50	32.50	32.50	32.50	0
2019-10-22	32.70	32.70	32.50	32.50	34,785
2019-10-21	33.50	33.50	32.70	32.70	13,714
2019-10-18	33.50	33.50	33.50	33.50	0
2019-10-17	31.80	34.50	31.80	33.50	25,345
2019-10-16	31.80	31.80	31.80	31.80	12,145
2019-10-15	31.80	31.80	31.80	31.80	7,948
2019-10-14	31.80	31.80	31.80	31.80	2,800
2019-10-11	31.80	31.80	31.80	31.80	0
2019-10-10	31.80	31.80	31.80	31.80	19,000
2019-10-09	31.80	31.80	31.80	31.80	9,653
2019-10-08	34.00	34.00	31.70	31.80	57,900
2019-10-07	34.00	34.50	32.40	34.00	138,880
2019-10-04	32.50	33.00	32.50	33.00	24,489
2019-10-03	32.50	32.50	32.50	32.50	4,000
2019-10-02	34.50	34.50	32.00	32.50	50,133
2019-10-01	33.70	35.90	33.70	34.50	86,144
2019-09-30	32.50	33.70	32.50	33.70	99,425
2019-09-27	30.00	30.40	30.00	30.40	4,000
2019-09-26	30.00	30.00	30.00	30.00	0
2019-09-25	30.00	30.00	30.00	30.00	0
2019-09-24	30.00	30.00	30.00	30.00	5,600
2019-09-23	29.00	30.50	28.00	30.00	81,003
2019-09-20	29.00	29.00	29.00	29.00	27,250
2019-09-19	31.50	31.50	27.50	29.00	81,502
2019-09-18	31.50	31.50	31.50	31.50	14,200
2019-09-17	31.50	31.50	31.50	31.50	10,000
2019-09-16	31.50	31.50	31.50	31.50	35,000
2019-09-13	31.50	31.50	31.50	31.50	0
2019-09-12	31.50	31.50	31.50	31.50	0
2019-09-11	31.50	31.50	31.50	31.50	18,012
2019-09-10	32.50	32.50	31.50	31.50	19,412
2019-09-09	32.50	32.50	32.50	32.50	28,355
2019-09-06	32.50	32.50	32.50	32.50	5,250
2019-09-05	33.20	33.20	32.50	32.50	7,500
2019-09-04	33.20	33.20	33.20	33.20	3,700
2019-09-03	33.20	33.20	33.20	33.20	0
2019-09-02	33.20	33.20	33.20	33.20	0
2019-08-30	33.20	33.20	33.20	33.20	0
2019-08-29	33.20	33.20	33.20	33.20	0
2019-08-28	33.20	33.20	33.20	33.20	0
2019-08-27	33.20	33.20	33.20	33.20	26,295
2019-08-23	33.20	33.20	33.20	33.20	0
2019-08-22	33.20	33.20	33.20	33.20	0
2019-08-21	33.20	33.20	33.20	33.20	0
2019-08-20	33.20	33.20	33.20	33.20	1,095
2019-08-19	33.20	33.20	33.20	33.20	402
2019-08-16	33.20	33.20	33.20	33.20	4,564
2019-08-15	33.20	33.20	33.20	33.20	7,887
2019-08-14	33.20	33.20	33.20	33.20	0
2019-08-13	33.20	33.20	33.20	33.20	0
2019-08-12	33.30	33.30	33.20	33.20	3,872
2019-08-09	33.30	33.30	33.30	33.30	0
2019-08-08	33.30	33.30	33.30	33.30	50,135
2019-08-07	33.30	33.30	33.30	33.30	0
2019-08-06	33.30	33.30	33.30	33.30	1,850
2019-08-05	33.60	33.60	33.30	33.30	28,823
2019-08-02	33.60	33.60	33.60	33.60	0
2019-08-01	33.60	33.60	33.60	33.60	0
2019-07-31	33.60	33.60	33.60	33.60	0
2019-07-30	33.60	33.60	33.60	33.60	2,850
2019-07-29	33.60	33.60	33.60	33.60	1,500
2019-07-26	33.60	34.10	33.60	33.60	15,000
2019-07-25	35.10	35.10	33.60	33.60	38,629
2019-07-24	35.10	35.10	35.10	35.10	15,000
2019-07-23	36.10	36.10	35.10	35.10	19,180
2019-07-22	37.20	37.20	35.50	36.10	95,008
2019-07-19	37.20	37.20	37.20	37.20	0
2019-07-18	37.20	37.20	37.20	37.20	0
2019-07-17	37.20	37.20	37.20	37.20	4,063
2019-07-16	37.50	37.50	37.20	37.20	17,186
2019-07-15	37.50	37.50	37.50	37.50	1,000
2019-07-12	37.50	37.50	37.50	37.50	10,000
2019-07-11	37.50	37.50	37.50	37.50	12,138
2019-07-10	37.50	37.50	37.50	37.50	0
2019-07-09	37.50	37.50	37.50	37.50	18,508
2019-07-08	39.00	39.00	37.50	37.50	32,950
2019-07-05	39.00	39.00	39.00	39.00	0
2019-07-04	39.00	39.00	39.00	39.00	0
2019-07-03	39.00	39.00	39.00	39.00	5,581
2019-07-02	39.00	39.00	39.00	39.00	5,160
2019-07-01	39.00	39.00	39.00	39.00	43,735
2019-06-28	39.00	39.00	39.00	39.00	0
2019-06-27	39.00	39.00	39.00	39.00	0
2019-06-26	39.00	39.00	39.00	39.00	0
2019-06-25	39.00	39.00	39.00	39.00	118,861
2019-06-24	39.00	39.00	39.00	39.00	45,227
2019-06-21	39.00	39.00	39.00	39.00	24,801
2019-06-20	39.00	39.00	39.00	39.00	67,355
2019-06-19	39.00	39.00	39.00	39.00	18,727
2019-06-18	39.00	39.00	39.00	39.00	111,618
2019-06-17	39.00	39.00	39.00	39.00	0
2019-06-14	39.00	39.00	39.00	39.00	32,750
2019-06-13	39.00	39.00	39.00	39.00	31,062
2019-06-12	39.00	39.00	39.00	39.00	16,965
2019-06-11	40.00	40.00	39.00	39.00	23,658
2019-06-10	40.00	40.00	40.00	40.00	11,210
2019-06-07	39.00	40.00	39.00	40.00	90,494
2019-06-06	39.50	39.50	38.00	39.00	268,803
2019-06-05	40.50	40.50	37.50	39.50	207,438
2019-06-04	37.00	37.00	37.00	37.00	19,231
2019-06-03	37.00	37.00	37.00	37.00	50,400
2019-05-31	37.00	37.00	37.00	37.00	6,650
2019-05-30	37.00	37.00	37.00	37.00	26,500
2019-05-29	36.00	37.00	36.00	37.00	73,500
2019-05-28	36.00	36.00	36.00	36.00	67,744
2019-05-24	36.50	36.50	36.00	36.00	4,000
2019-05-23	39.00	39.00	36.50	36.50	81,736
2019-05-22	35.50	41.50	35.50	39.00	204,332
2019-05-21	33.50	35.50	33.50	35.50	184,048
2019-05-20	30.50	35.00	30.50	33.50	107,535
2019-05-17	30.50	30.50	30.50	30.50	57,699
2019-05-16	29.00	30.50	29.00	30.50	23,657
2019-05-15	29.00	29.00	29.00	29.00	2,500
2019-05-14	29.00	29.00	29.00	29.00	10,000
2019-05-13	29.00	29.00	29.00	29.00	5,000
2019-05-10	27.00	29.00	27.00	29.00	80,734
2019-05-09	27.00	27.00	27.00	27.00	10,000
2019-05-08	27.00	27.00	27.00	27.00	12,000
2019-05-07	27.00	27.00	27.00	27.00	10,825
2019-05-03	27.00	27.00	27.00	27.00	18,115
2019-05-02	26.50	27.50	26.50	27.00	111,986
2019-05-01	27.00	27.00	26.50	26.50	79,224
2019-04-30	27.00	27.00	27.00	27.00	42,442
2019-04-29	27.00	27.00	27.00	27.00	6,522
2019-04-26	27.00	27.50	27.00	27.00	145,323
2019-04-25	25.00	27.00	25.00	27.00	126,539
2019-04-24	25.50	25.50	25.00	25.00	32,049
2019-04-23	25.50	25.50	25.50	25.50	0

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