Iofina Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-18	20.50	20.50	19.00	19.50	328,945
2024-04-17	21.00	21.00	20.50	20.50	524,948
2024-04-16	22.50	22.50	21.00	21.00	875,992
2024-04-15	21.00	24.00	21.00	24.00	983,459
2024-04-12	20.25	20.80	20.80	20.80	963,290
2024-04-11	20.25	20.50	20.00	20.25	157,606
2024-04-10	20.00	20.00	19.50	19.75	438,290
2024-04-09	20.25	20.50	19.75	19.75	374,046
2024-04-08	21.00	20.00	20.00	20.00	1,160,718
2024-04-05	21.50	21.50	21.00	21.00	416,411
2024-04-04	22.00	21.50	21.50	21.50	287,752
2024-04-03	21.50	22.00	21.50	22.00	259,734
2024-04-02	22.00	22.00	21.50	21.50	265,762
2024-04-01	22.00	22.00	22.00	22.00	0
2024-03-29	22.00	22.00	22.00	22.00	0
2024-03-28	22.00	22.00	22.00	22.00	178,105
2024-03-27	22.00	22.00	22.00	22.00	136,555
2024-03-26	22.00	22.00	21.50	22.00	199,777
2024-03-25	21.00	22.00	21.00	22.00	433,650
2024-03-22	22.00	22.00	22.00	22.00	82,060
2024-03-21	22.50	22.50	22.00	22.00	241,640
2024-03-20	22.50	22.50	22.50	22.50	75,878
2024-03-19	22.50	22.50	22.50	22.50	149,151
2024-03-18	23.25	23.25	22.50	22.50	130,613
2024-03-15	23.25	23.25	23.25	23.25	68,854
2024-03-14	23.25	23.25	23.25	23.25	13,428
2024-03-13	22.50	23.25	22.50	23.25	514,040
2024-03-12	22.50	22.50	22.50	22.50	103,947
2024-03-11	22.50	22.50	22.50	22.50	5,051
2024-03-08	23.00	23.00	22.50	22.50	371,458
2024-03-07	22.50	23.00	22.50	23.00	315,086
2024-03-06	23.00	23.00	22.50	22.50	117,786
2024-03-05	22.50	23.00	22.50	23.00	277,012
2024-03-04	23.50	22.80	22.80	22.80	210,003
2024-03-01	23.75	23.80	23.80	23.80	208,248
2024-02-29	24.25	24.25	23.75	23.75	140,582
2024-02-28	24.50	24.50	24.25	24.25	56,536
2024-02-27	24.75	24.75	24.50	24.50	88,576
2024-02-26	24.75	24.75	24.75	24.75	25,373
2024-02-23	24.75	24.75	24.75	24.75	19,404
2024-02-22	24.75	24.75	24.75	24.75	120,501
2024-02-21	24.50	24.75	24.50	24.75	105,531
2024-02-20	24.50	24.50	24.50	24.50	81,908
2024-02-19	25.75	25.75	24.25	24.50	208,482
2024-02-16	25.00	25.00	25.00	25.00	88,798
2024-02-15	25.00	25.00	25.00	25.00	30,164
2024-02-14	26.00	26.00	25.00	25.00	115,868
2024-02-13	26.75	26.75	26.00	26.00	189,025
2024-02-12	26.75	26.75	26.75	26.75	81,259
2024-02-09	27.50	27.50	26.75	26.75	121,426
2024-02-08	28.00	28.00	27.50	27.50	171,642
2024-02-07	28.00	28.80	28.80	28.80	63,744
2024-02-06	28.00	28.00	28.00	28.00	173,661
2024-02-05	28.00	28.10	27.30	27.30	184,852
2024-02-02	27.00	28.30	27.50	28.30	399,031
2024-02-01	26.00	27.25	26.00	26.75	369,462
2024-01-31	25.50	26.50	26.20	26.50	217,166
2024-01-30	24.50	25.50	25.50	25.50	138,741
2024-01-29	24.00	25.00	24.50	24.50	277,150
2024-01-26	23.00	24.00	23.00	24.00	531,891
2024-01-25	23.25	24.00	22.00	23.50	144,219
2024-01-24	24.00	24.00	23.25	23.25	120,073
2024-01-23	24.00	22.80	22.80	22.80	104,178
2024-01-22	24.00	23.10	23.10	23.10	51,749
2024-01-19	24.00	24.50	23.50	24.50	208,800
2024-01-18	24.50	24.50	24.00	24.00	104,357
2024-01-17	24.50	24.50	24.50	24.50	22,175
2024-01-16	24.25	25.00	25.00	25.00	191,409
2024-01-15	25.50	25.50	22.25	24.25	1,117,760
2024-01-12	25.80	26.25	25.80	26.00	107,249
2024-01-11	26.25	26.25	26.25	26.25	63,961
2024-01-10	26.75	26.75	26.25	26.25	179,762
2024-01-09	26.75	26.75	26.00	26.75	74,556
2024-01-08	26.75	26.75	26.75	26.75	130,087
2024-01-05	26.75	27.30	26.75	26.75	67,727
2024-01-04	26.25	26.75	26.25	26.75	282,978
2024-01-03	26.00	27.00	27.00	27.00	75,532
2024-01-02	25.50	26.50	26.00	26.00	540,572
2024-01-01	25.50	25.50	25.50	25.50	0
2023-12-29	24.50	25.50	24.50	25.50	67,433
2023-12-28	25.25	25.25	24.00	24.50	214,989
2023-12-27	25.00	26.50	24.25	25.25	501,581
2023-12-26	25.00	25.00	25.00	25.00	0
2023-12-25	25.00	25.00	25.00	25.00	0
2023-12-22	24.00	25.00	24.00	25.00	137,625
2023-12-21	24.50	24.50	24.50	24.50	67,002
2023-12-20	23.00	24.50	23.00	24.50	144,283
2023-12-19	23.50	23.00	23.00	23.00	162,671
2023-12-18	24.00	24.00	23.50	23.50	129,078
2023-12-15	23.00	24.00	23.00	24.00	144,356
2023-12-14	23.00	24.00	23.00	24.00	322,096
2023-12-13	24.00	24.00	22.50	23.00	646,153
2023-12-12	24.00	25.50	25.50	25.50	42,594
2023-12-11	24.00	24.00	24.00	24.00	187,012
2023-12-08	23.50	25.00	24.00	24.00	142,048
2023-12-07	23.50	23.80	23.80	23.80	37,889
2023-12-06	23.50	23.50	23.50	23.50	34,012
2023-12-05	24.00	24.00	23.50	23.50	87,782
2023-12-04	24.00	24.00	24.00	24.00	83,632
2023-12-01	24.75	24.75	24.00	24.00	143,132
2023-11-30	24.75	24.75	24.00	24.75	253,699
2023-11-29	26.00	26.00	25.25	25.25	53,531
2023-11-28	26.00	26.00	26.00	26.00	70,811
2023-11-27	26.00	26.00	26.00	26.00	28,016
2023-11-24	26.00	26.00	26.00	26.00	5,956
2023-11-23	26.00	26.50	26.00	26.00	35,643
2023-11-22	26.00	26.50	26.00	26.00	46,436
2023-11-21	26.50	26.50	26.25	26.25	92,839
2023-11-20	26.25	26.50	26.25	26.50	41,587
2023-11-17	26.25	26.25	26.25	26.25	24,506
2023-11-16	26.25	26.25	26.25	26.25	15,954
2023-11-15	25.75	26.25	25.75	26.25	223,156
2023-11-14	26.50	26.50	26.00	26.00	34,576
2023-11-13	26.50	26.50	26.50	26.50	14,567
2023-11-10	26.50	27.00	27.00	27.00	73,612
2023-11-09	25.75	27.00	26.50	26.50	140,475
2023-11-08	25.50	25.75	25.50	25.75	60,481
2023-11-07	25.50	25.50	25.00	25.50	150,142
2023-11-06	24.50	25.50	24.50	25.50	158,206
2023-11-03	22.00	24.50	22.00	24.50	413,298
2023-11-02	22.00	22.25	21.75	22.25	154,433
2023-11-01	22.00	22.25	22.00	22.00	47,313
2023-10-31	23.00	23.00	22.00	22.00	240,284
2023-10-30	23.00	23.00	23.00	23.00	33,103
2023-10-27	23.00	23.50	23.00	23.00	68,990
2023-10-26	23.25	23.25	22.50	23.00	135,183
2023-10-25	23.25	23.25	23.25	23.25	43,467
2023-10-24	24.00	24.00	23.25	23.25	421,633
2023-10-23	24.00	24.50	24.00	24.50	147,037
2023-10-20	24.00	24.25	23.50	24.00	155,174
2023-10-19	24.25	24.25	24.25	24.25	113,494
2023-10-18	24.25	24.25	24.25	24.25	357,175
2023-10-17	24.50	24.25	23.40	24.25	324,459
2023-10-16	26.50	26.00	24.50	24.50	258,934
2023-10-13	26.50	26.50	26.50	26.50	45,006
2023-10-12	26.50	26.50	26.50	26.50	85,199
2023-10-11	26.50	26.50	26.50	26.50	280,146
2023-10-10	26.50	27.00	26.50	26.50	27,130
2023-10-09	26.75	26.75	26.50	26.50	28,452
2023-10-06	27.00	27.00	26.75	26.75	4,491
2023-10-05	27.00	27.00	27.00	27.00	13,306
2023-10-04	27.00	27.00	27.00	27.00	165,125
2023-10-03	27.50	27.50	26.50	27.00	591,741
2023-10-02	28.50	28.30	28.30	28.30	251,721
2023-09-29	28.50	28.50	28.50	28.50	175,045
2023-09-28	28.50	28.50	28.30	28.50	39,296
2023-09-27	29.00	29.00	28.50	28.50	86,216
2023-09-26	29.00	30.00	29.00	29.00	38,502
2023-09-25	29.50	29.00	28.30	29.00	172,417
2023-09-22	30.25	30.25	29.50	29.50	200,684
2023-09-21	30.00	30.50	29.50	30.25	150,046
2023-09-20	30.00	30.60	29.50	30.00	320,303
2023-09-19	30.50	30.50	30.50	30.50	184,454
2023-09-18	29.50	30.50	29.50	30.50	465,295
2023-09-15	29.25	29.25	29.25	29.25	12,410
2023-09-14	29.25	29.25	29.25	29.25	45,311
2023-09-13	29.25	29.25	29.25	29.25	74,963
2023-09-12	29.50	29.50	29.00	29.25	177,647
2023-09-11	31.00	31.25	29.50	29.50	551,504
2023-09-08	29.50	30.00	29.50	30.00	459,534
2023-09-07	29.00	29.50	29.00	29.50	90,120
2023-09-06	28.50	28.00	28.00	28.00	51,899
2023-09-05	29.50	29.50	28.25	28.50	107,784
2023-09-04	30.00	30.50	29.50	29.50	231,067
2023-09-01	28.25	30.50	28.25	30.00	622,559
2023-08-31	29.25	29.25	28.25	28.25	222,272
2023-08-30	29.00	29.50	28.75	29.25	560,567
2023-08-29	29.25	29.25	29.25	29.25	63,237
2023-08-28	29.25	29.25	29.25	29.25	0
2023-08-25	29.00	29.25	28.00	29.25	188,343
2023-08-24	29.25	29.25	29.00	29.00	32,327
2023-08-23	29.25	29.25	29.25	29.25	70,079
2023-08-22	29.25	29.25	29.25	29.25	17,107
2023-08-21	29.00	29.25	29.00	29.25	77,754
2023-08-18	29.00	29.00	28.50	29.00	55,402
2023-08-17	30.00	30.00	30.00	30.00	321,059
2023-08-16	30.25	30.25	30.00	30.00	137,030
2023-08-15	30.50	30.50	30.25	30.25	52,158
2023-08-14	30.75	31.00	31.00	31.00	224,407
2023-08-11	31.25	31.50	30.75	30.75	53,602
2023-08-10	31.50	31.50	31.50	31.50	39,058
2023-08-09	32.00	32.00	31.50	31.50	20,000
2023-08-08	32.00	32.00	31.50	31.50	230,079
2023-08-07	32.00	32.00	32.00	32.00	240,790
2023-08-04	32.00	32.00	32.00	32.00	5,535
2023-08-03	32.00	32.00	32.00	32.00	7,738
2023-08-02	32.75	32.75	32.00	32.00	104,147
2023-08-01	32.75	32.75	32.75	32.75	93,071
2023-07-31	33.25	33.25	32.75	32.75	1,664,248
2023-07-28	33.75	33.75	33.25	33.25	59,198
2023-07-27	33.00	33.75	33.00	33.75	129,270
2023-07-26	33.00	33.00	33.00	33.00	204,501
2023-07-25	33.00	33.00	33.00	33.00	1,233,182
2023-07-24	33.10	33.10	33.10	33.10	1,240,612
2023-07-21	33.10	33.10	33.10	33.10	1,198,465
2023-07-20	31.75	33.75	31.75	33.10	1,846,832
2023-07-19	31.75	31.75	31.75	31.75	179,403
2023-07-18	32.25	31.40	31.40	31.40	91,265
2023-07-17	30.25	32.25	30.25	32.25	766,600
2023-07-14	30.25	30.25	30.25	30.25	21,022
2023-07-13	30.50	30.50	30.25	30.25	42,057
2023-07-12	30.25	30.50	30.00	30.50	277,326
2023-07-11	30.50	30.50	30.25	30.25	32,513
2023-07-10	30.50	31.60	30.50	30.50	149,269
2023-07-07	31.50	31.00	31.00	31.00	192,114
2023-07-06	32.25	32.25	31.50	31.50	44,467
2023-07-05	32.25	32.50	32.25	32.25	197,399
2023-07-04	32.25	33.70	32.25	32.25	83,131
2023-07-03	32.00	33.70	32.00	32.25	98,794
2023-06-30	32.00	32.00	32.00	32.00	62,063
2023-06-29	31.75	32.00	31.75	32.00	76,795
2023-06-28	32.50	31.75	31.00	31.75	341,727
2023-06-27	32.50	32.50	32.50	32.50	49,538
2023-06-26	32.50	32.50	32.50	32.50	1,186
2023-06-23	32.50	32.50	32.50	32.50	103,379
2023-06-22	32.50	32.50	32.50	32.50	3,730
2023-06-21	33.25	33.25	32.50	32.50	283,668
2023-06-20	33.00	33.25	33.00	33.25	82,991
2023-06-19	33.00	33.00	33.00	33.00	7,596
2023-06-16	33.00	33.00	33.00	33.00	43,597
2023-06-15	34.25	33.00	32.60	33.00	444,787
2023-06-14	34.25	35.00	34.25	34.50	310,919
2023-06-13	33.50	34.00	33.50	34.00	149,109
2023-06-12	33.75	33.75	33.50	33.50	119,213
2023-06-09	33.85	33.90	33.90	33.90	75,526
2023-06-08	33.85	33.85	33.85	33.85	16,722
2023-06-07	33.50	34.20	34.20	34.20	204,591
2023-06-06	33.50	33.50	33.50	33.50	103,083
2023-06-05	34.50	34.50	33.50	33.50	251,972
2023-06-02	34.75	34.75	34.25	34.50	115,865
2023-06-01	35.00	35.00	34.75	34.75	204,920
2023-05-31	35.25	35.25	34.75	35.00	214,114
2023-05-30	36.00	36.00	35.25	35.25	262,997
2023-05-29	36.00	36.00	36.00	36.00	0
2023-05-26	36.00	36.00	36.00	36.00	146,087
2023-05-25	36.20	36.50	36.00	36.00	245,525
2023-05-24	36.75	36.50	34.50	36.00	1,014,007
2023-05-23	34.30	37.25	34.30	35.90	915,192
2023-05-22	33.50	35.20	35.20	35.20	1,142,507
2023-05-19	33.00	34.00	33.50	33.50	432,987
2023-05-18	33.00	33.00	33.00	33.00	111,876
2023-05-17	33.00	33.50	33.00	33.00	141,244
2023-05-16	33.00	33.00	33.00	33.00	76,727
2023-05-15	33.00	33.00	33.00	33.00	338,892
2023-05-12	32.75	33.00	32.75	33.00	196,989
2023-05-11	33.00	33.00	33.00	33.00	426,777
2023-05-10	33.00	33.00	33.00	33.00	424,879
2023-05-09	33.00	33.00	33.00	33.00	125,975
2023-05-08	33.00	33.00	33.00	33.00	0
2023-05-05	33.25	33.25	32.60	33.00	475,786
2023-05-04	33.25	33.25	33.25	33.25	155,234
2023-05-03	34.00	34.10	32.50	33.25	606,203
2023-05-02	33.25	34.50	33.50	34.50	1,210,821
2023-05-01	33.25	33.25	33.25	33.25	0
2023-04-28	31.50	33.50	31.50	33.25	822,909
2023-04-27	31.75	31.75	31.30	31.75	890,500
2023-04-26	31.75	31.60	31.60	31.60	740,884
2023-04-25	31.25	31.60	30.75	31.60	1,109,113
2023-04-24	29.00	30.25	29.00	30.25	2,146,640
2023-04-21	29.00	29.00	29.00	29.00	10,471
2023-04-20	29.00	29.00	29.00	29.00	204,136
2023-04-19	29.00	29.00	29.00	29.00	45,346
2023-04-18	29.00	29.00	29.00	29.00	32,817
2023-04-17	29.00	29.00	29.00	29.00	240,063
2023-04-14	29.00	29.00	29.00	29.00	35,988
2023-04-13	28.75	29.50	28.75	29.00	181,586
2023-04-12	28.50	28.75	28.50	28.50	369,399
2023-04-11	28.75	28.75	28.25	28.50	192,641
2023-04-10	28.75	28.75	28.75	28.75	0
2023-04-07	28.75	28.75	28.75	28.75	0
2023-04-06	28.50	28.75	28.50	28.75	66,807
2023-04-05	28.75	28.75	28.50	28.50	197,721
2023-04-04	28.00	28.75	28.00	28.75	134,764
2023-04-03	28.00	28.00	27.80	28.00	25,111
2023-03-31	27.50	28.00	27.50	28.00	363,256
2023-03-30	28.00	28.25	28.00	28.00	122,755
2023-03-29	28.50	28.50	28.25	28.25	35,094
2023-03-28	28.25	28.25	28.25	28.25	6,691
2023-03-27	29.25	29.25	28.25	28.25	227,575
2023-03-24	28.50	29.50	28.70	29.25	498,050
2023-03-23	27.50	28.50	27.50	28.50	348,247
2023-03-22	26.50	27.50	26.25	27.50	184,285
2023-03-21	26.00	26.50	26.00	26.50	138,024
2023-03-20	27.00	27.00	25.75	26.00	275,788
2023-03-17	26.25	27.00	26.75	27.00	288,681
2023-03-16	25.75	26.50	25.75	26.25	196,674
2023-03-15	26.50	25.80	25.50	25.75	717,613
2023-03-14	26.75	27.00	26.25	26.50	225,349
2023-03-13	27.00	27.50	27.00	26.75	249,996
2023-03-10	26.50	27.50	26.10	27.00	526,742
2023-03-09	29.00	29.00	27.40	27.50	557,323
2023-03-08	30.50	29.00	28.50	29.00	912,931
2023-03-07	30.50	30.50	30.00	30.00	150,528
2023-03-06	32.00	32.00	30.50	30.50	446,161
2023-03-03	30.50	31.50	30.50	31.50	231,974
2023-03-02	30.25	30.50	30.00	30.50	242,140
2023-03-01	30.25	30.50	30.25	30.25	329,285
2023-02-28	31.00	31.00	30.25	30.25	241,991
2023-02-27	31.00	31.00	31.00	31.00	121,063
2023-02-24	31.00	31.50	30.50	31.00	584,371
2023-02-23	29.00	30.50	29.00	30.50	1,149,765
2023-02-22	30.50	30.50	30.25	30.25	458,933
2023-02-21	30.75	31.00	30.50	30.50	905,189
2023-02-20	30.75	32.25	30.75	30.75	1,769,254
2023-02-17	30.50	30.75	30.25	30.75	356,101
2023-02-16	30.50	30.50	30.50	30.50	1,218,460
2023-02-15	30.25	31.25	30.25	30.50	1,445,332
2023-02-14	29.50	30.25	30.00	30.25	1,218,421
2023-02-13	29.50	29.50	29.00	29.50	702,851
2023-02-10	29.25	29.75	29.25	29.50	568,240
2023-02-09	29.00	30.00	29.50	29.50	1,484,251
2023-02-08	27.75	29.25	28.05	29.00	819,533
2023-02-07	27.40	28.05	27.40	28.05	954,742
2023-02-06	25.00	28.25	25.00	28.05	2,390,755
2023-02-03	23.10	24.50	23.10	24.50	278,285
2023-02-02	25.25	24.50	23.75	23.75	855,536
2023-02-01	26.50	26.50	25.00	25.25	473,442
2023-01-31	26.75	26.75	26.50	26.50	129,906
2023-01-30	27.50	27.50	26.25	26.75	484,499
2023-01-27	27.00	27.75	27.00	27.50	528,910
2023-01-26	27.00	27.00	27.00	27.00	166,975
2023-01-25	25.75	27.25	25.75	27.00	461,507
2023-01-24	26.00	26.50	26.50	26.50	155,199
2023-01-23	26.00	26.50	26.00	26.00	185,583
2023-01-20	26.00	26.00	26.00	26.00	174,213
2023-01-19	26.00	26.00	26.00	26.00	367,498
2023-01-18	26.50	26.50	26.00	26.00	1,592,059
2023-01-17	26.50	26.50	26.50	26.50	963,390
2023-01-16	24.50	26.50	24.50	26.50	2,696,419
2023-01-13	23.50	24.75	23.50	24.50	664,812
2023-01-12	24.00	24.00	23.25	23.50	159,650
2023-01-11	24.00	24.00	22.75	23.25	223,928
2023-01-10	22.00	23.25	22.00	22.75	158,297
2023-01-09	23.50	24.25	22.75	23.25	451,353
2023-01-06	21.50	22.50	21.50	22.25	275,766
2023-01-05	21.00	21.50	21.50	21.50	153,627
2023-01-04	21.00	21.00	21.00	21.00	41,889
2023-01-03	20.25	21.50	20.25	21.00	79,022
2023-01-02	20.25	20.25	20.25	20.25	0
2022-12-30	20.75	20.75	20.25	20.25	48,003
2022-12-29	20.00	21.00	20.00	20.75	576,383
2022-12-28	19.50	20.00	19.50	20.00	116,898
2022-12-27	19.50	19.50	19.50	19.50	0
2022-12-26	19.50	19.50	19.50	19.50	0
2022-12-23	19.50	19.50	19.05	19.50	88,881
2022-12-22	19.50	19.50	19.50	19.50	227,484
2022-12-21	19.70	19.70	19.25	19.50	94,834
2022-12-20	20.25	20.25	19.25	19.25	243,097
2022-12-19	20.50	20.50	20.25	20.25	19,073
2022-12-16	20.50	20.50	20.50	20.50	4,469
2022-12-15	20.75	20.75	20.00	20.50	92,275
2022-12-14	20.25	21.00	20.25	20.75	67,107
2022-12-13	19.75	20.00	19.75	20.00	126,711
2022-12-12	19.75	19.75	19.75	19.75	9,588
2022-12-09	19.75	19.90	19.90	19.90	97,119
2022-12-08	19.75	19.75	19.75	19.75	55,065
2022-12-07	20.00	20.00	19.75	19.75	92,839
2022-12-06	20.00	20.75	20.00	20.00	199,455
2022-12-05	20.75	20.75	20.00	20.00	103,887
2022-12-02	21.00	21.00	20.75	20.75	51,355
2022-12-01	21.00	21.00	20.50	20.75	152,607
2022-11-30	21.00	21.00	21.00	21.00	6,972
2022-11-29	21.50	21.50	20.75	21.00	554,748
2022-11-28	21.50	21.50	21.50	21.50	26,016
2022-11-25	21.60	21.75	21.00	21.50	318,915
2022-11-24	20.50	21.00	20.50	21.00	107,662
2022-11-23	20.75	20.75	20.20	20.50	16,632
2022-11-22	19.70	21.25	19.50	20.75	524,972
2022-11-21	20.10	20.30	19.75	20.30	473,659
2022-11-18	20.25	20.25	20.25	20.25	72,212
2022-11-17	20.25	20.25	19.75	20.25	292,719
2022-11-16	20.75	20.75	20.25	20.25	276,543
2022-11-15	20.75	21.40	20.75	20.75	450,488
2022-11-14	20.60	21.25	20.60	20.75	283,210
2022-11-11	21.00	21.25	21.00	21.25	125,484
2022-11-10	21.25	21.25	21.00	21.00	105,111
2022-11-09	21.25	21.25	21.25	21.25	95,842
2022-11-08	21.50	21.50	21.25	21.25	403,858
2022-11-07	21.50	21.75	21.50	21.50	118,192
2022-11-04	21.25	21.50	21.25	21.50	262,498
2022-11-03	21.25	21.25	21.25	21.25	132,385
2022-11-02	22.00	22.00	21.25	21.25	315,977
2022-11-01	22.00	22.00	22.00	22.00	89,723
2022-10-31	22.00	22.00	22.00	22.00	66,187
2022-10-28	22.00	22.50	22.00	22.00	356,338
2022-10-27	21.50	21.50	21.25	21.25	49,176
2022-10-26	21.00	21.50	21.00	21.50	135,101
2022-10-25	21.50	21.50	21.00	21.00	366,907
2022-10-24	21.50	21.50	21.50	21.50	21,650
2022-10-21	21.75	21.50	21.20	21.50	156,246
2022-10-20	21.50	21.75	21.50	21.75	191,988
2022-10-19	21.75	21.75	21.75	21.75	115,403
2022-10-18	22.00	22.00	21.75	21.75	78,118
2022-10-17	22.00	22.00	22.00	22.00	22,399
2022-10-14	22.25	22.25	21.75	22.00	306,077
2022-10-13	22.25	22.50	22.25	22.25	86,233
2022-10-12	22.25	22.50	22.25	22.25	68,085
2022-10-11	23.25	22.50	22.50	22.50	370,307
2022-10-10	23.60	23.75	23.25	23.25	451,191
2022-10-07	24.00	24.75	23.75	23.75	604,142
2022-10-06	24.50	24.75	24.00	24.00	233,555
2022-10-05	24.00	24.50	23.50	24.50	306,079
2022-10-04	23.50	24.50	23.50	24.00	608,804
2022-10-03	21.50	23.50	21.50	23.50	601,251
2022-09-30	20.75	21.50	20.75	21.50	642,794
2022-09-29	21.25	21.50	20.50	20.75	585,058
2022-09-28	21.00	21.75	20.50	21.25	518,322
2022-09-27	22.25	22.00	22.00	22.00	1,123,578
2022-09-26	24.50	22.25	21.00	22.25	3,224,549
2022-09-23	26.00	26.00	25.25	26.00	573,577
2022-09-22	26.00	26.50	26.00	26.00	1,381,124
2022-09-21	25.00	27.00	25.75	26.00	907,154
2022-09-20	24.25	25.00	24.50	25.00	1,527,025
2022-09-19	23.25	23.25	23.25	23.25	0
2022-09-16	24.00	24.50	23.25	23.25	284,675
2022-09-15	24.00	24.00	24.00	24.00	234,852
2022-09-14	23.50	23.50	23.50	23.50	25,491
2022-09-13	23.25	24.50	23.25	24.25	426,312
2022-09-12	23.25	23.25	23.25	23.25	82,198
2022-09-09	23.25	23.25	23.25	23.25	12,056
2022-09-08	23.25	23.25	23.25	23.25	128,093
2022-09-07	23.25	23.25	23.25	23.25	15,165
2022-09-06	23.50	23.50	23.25	23.25	122,780
2022-09-05	23.75	23.20	23.20	23.20	302,660
2022-09-02	23.75	23.20	23.20	23.75	158,455
2022-09-01	23.25	25.00	23.75	23.75	2,374,554
2022-08-31	24.25	24.00	23.25	23.25	463,847
2022-08-30	22.50	24.50	24.50	24.50	760,932
2022-08-29	23.00	23.00	23.00	23.00	0
2022-08-26	22.50	23.00	23.00	23.00	100,896
2022-08-25	22.00	22.75	22.00	22.50	477,341
2022-08-24	22.50	22.40	22.00	22.00	289,395
2022-08-23	22.75	22.20	22.20	22.20	173,378
2022-08-22	23.25	23.25	22.75	22.75	105,615
2022-08-19	24.00	23.50	23.50	23.50	214,987
2022-08-18	24.50	24.50	24.00	24.00	212,096
2022-08-17	23.50	25.00	23.50	24.50	913,371
2022-08-16	23.50	23.50	23.50	23.50	61,041
2022-08-15	23.00	23.75	23.00	23.50	154,672
2022-08-12	23.50	23.50	22.50	23.00	326,900
2022-08-11	23.00	23.00	23.00	23.00	109,484
2022-08-10	23.50	23.50	22.75	23.00	384,263
2022-08-09	23.00	24.00	23.00	23.50	773,176
2022-08-08	22.00	23.20	23.20	23.20	173,735
2022-08-05	22.50	22.50	22.00	22.00	196,637
2022-08-04	21.75	22.75	21.75	22.50	505,340
2022-08-03	21.15	21.75	20.75	21.75	599,788
2022-08-02	21.65	21.65	20.75	21.15	464,387
2022-08-01	21.90	21.65	20.75	21.65	720,329
2022-07-29	22.00	22.00	21.75	21.90	260,885
2022-07-28	21.40	22.00	21.40	22.00	264,573
2022-07-27	21.75	22.00	21.40	21.50	258,579
2022-07-26	22.75	23.00	21.65	21.65	619,989
2022-07-25	23.25	23.25	22.75	22.75	645,509
2022-07-22	24.50	24.00	24.00	24.00	567,252
2022-07-21	24.25	24.00	23.50	24.00	42,661
2022-07-20	23.75	24.25	23.75	24.25	184,185
2022-07-19	24.00	24.15	23.75	23.75	169,838
2022-07-18	25.00	25.15	24.00	24.00	692,424
2022-07-15	25.00	25.00	24.85	25.00	108,107
2022-07-14	26.50	26.50	26.00	26.00	178,951
2022-07-13	26.25	25.50	25.50	25.75	419,742
2022-07-12	28.20	28.20	26.25	26.25	315,714
2022-07-11	28.00	28.40	27.50	27.50	478,717
2022-07-08	27.00	28.25	27.00	28.00	551,243
2022-07-07	25.00	26.75	25.00	26.50	881,703
2022-07-06	25.75	25.80	25.80	25.80	364,634
2022-07-05	26.75	26.25	25.25	25.75	688,524
2022-07-04	26.20	28.00	26.00	26.75	1,111,225
2022-07-01	24.75	25.50	24.20	25.50	580,772
2022-06-30	26.50	26.50	24.75	24.75	470,710
2022-06-29	25.50	27.00	25.50	26.50	587,367
2022-06-28	26.75	26.75	25.00	25.50	721,766
2022-06-27	25.75	27.25	26.70	26.75	2,120,924
2022-06-24	24.00	25.75	24.75	25.75	2,746,057
2022-06-23	22.75	24.25	22.60	24.00	744,650
2022-06-22	22.75	22.75	22.00	22.75	932,889
2022-06-21	21.75	22.75	21.75	22.75	328,722
2022-06-20	21.75	22.25	21.75	21.75	221,804
2022-06-17	21.50	22.00	21.50	21.75	741,998
2022-06-16	22.25	22.25	21.50	21.50	329,065
2022-06-15	22.85	22.85	22.25	22.25	523,598
2022-06-14	23.15	23.15	22.75	22.85	289,789
2022-06-13	24.50	23.50	23.50	23.15	1,065,620
2022-06-10	23.75	24.75	23.50	24.50	1,057,849
2022-06-09	23.75	24.50	23.75	24.00	603,596
2022-06-08	22.50	23.75	22.50	23.75	770,914
2022-06-07	21.90	23.20	21.90	22.50	816,781
2022-06-06	21.50	22.50	21.25	22.50	462,163
2022-06-03	21.50	21.50	21.50	21.50	0
2022-06-02	21.50	21.50	21.50	21.50	0
2022-06-01	21.25	21.70	21.25	21.50	458,117
2022-05-31	21.20	21.75	21.00	21.10	281,493
2022-05-30	22.00	22.00	21.75	21.75	217,215
2022-05-27	22.00	22.00	22.00	22.00	171,290
2022-05-26	21.25	22.25	21.25	22.00	792,864
2022-05-25	22.10	22.15	21.25	21.25	3,438,212
2022-05-24	21.70	22.25	21.50	21.50	11,299,080
2022-05-23	21.50	22.25	21.00	22.25	672,858
2022-05-20	21.80	22.00	21.50	21.50	232,970
2022-05-19	21.10	22.00	21.10	22.00	719,113
2022-05-18	21.40	21.40	21.25	21.25	201,030
2022-05-17	20.40	21.50	20.90	20.90	528,297
2022-05-16	19.75	20.80	20.40	20.80	312,599
2022-05-13	19.35	20.25	19.35	19.75	626,611
2022-05-12	19.00	19.35	18.88	19.35	613,998
2022-05-11	19.00	19.38	18.85	19.00	465,556
2022-05-10	19.75	19.75	19.38	19.50	492,022
2022-05-09	20.75	21.75	19.75	19.75	860,276
2022-05-06	20.75	20.00	19.50	20.00	821,466
2022-05-05	21.50	21.25	20.50	20.75	838,559
2022-05-04	20.85	21.75	20.85	21.50	787,067
2022-05-03	21.35	21.60	20.60	20.85	326,597
2022-05-02	21.35	21.35	21.35	21.35	0
2022-04-29	22.25	22.50	21.25	21.35	690,097
2022-04-28	21.75	23.25	22.00	22.75	1,206,273
2022-04-27	20.75	22.25	20.20	21.75	1,820,399
2022-04-26	20.25	20.50	20.00	20.50	1,120,366
2022-04-25	21.00	20.35	19.70	20.25	775,140
2022-04-22	20.90	21.00	20.75	21.00	189,899
2022-04-21	21.00	21.25	20.90	20.90	452,748
2022-04-20	20.50	21.25	20.25	21.00	533,690
2022-04-19	19.70	20.50	19.25	20.50	912,018
2022-04-18	19.38	19.38	19.38	19.38	0
2022-04-15	19.38	19.38	19.38	19.38	0
2022-04-14	19.50	19.50	19.25	19.38	324,159
2022-04-13	19.63	19.70	19.25	19.50	248,518
2022-04-12	20.50	21.00	19.63	19.63	1,031,575
2022-04-11	19.00	20.25	19.00	20.25	600,032
2022-04-08	18.88	19.00	18.88	19.00	243,113
2022-04-07	19.00	19.00	18.88	18.88	294,853
2022-04-06	18.88	19.00	18.75	19.00	373,419
2022-04-05	19.00	19.00	18.88	18.88	378,411
2022-04-04	19.50	19.50	18.38	19.00	1,098,676
2022-04-01	19.25	19.25	19.25	19.25	184,859
2022-03-31	19.25	19.38	19.25	19.25	114,314
2022-03-30	19.25	19.25	19.25	19.25	138,965
2022-03-29	19.55	19.55	18.88	19.00	1,036,474
2022-03-28	19.38	19.50	19.38	19.50	58,355
2022-03-25	19.90	19.90	18.75	19.38	667,346
2022-03-24	20.50	20.50	19.13	19.90	1,096,316
2022-03-23	22.00	20.75	19.13	20.50	3,200,036
2022-03-22	21.50	22.00	22.00	22.00	1,850,617
2022-03-21	22.00	23.25	21.30	21.50	1,798,842
2022-03-18	20.75	22.25	20.50	21.75	1,749,589
2022-03-17	20.00	21.00	20.50	20.75	1,683,560
2022-03-16	19.75	20.75	19.75	20.00	1,698,446
2022-03-15	19.00	19.75	18.50	19.75	922,934
2022-03-14	19.50	20.75	19.20	19.25	5,163,301
2022-03-11	17.40	19.63	17.25	19.13	2,562,082
2022-03-10	17.50	17.50	17.25	17.25	173,340
2022-03-09	17.90	17.90	17.25	17.25	597,027
2022-03-08	16.75	17.75	16.50	17.63	1,067,596
2022-03-07	16.88	17.00	16.38	16.75	1,218,523
2022-03-04	17.63	17.75	16.63	16.88	583,372
2022-03-03	17.00	17.88	17.13	17.63	1,316,159
2022-03-02	16.75	18.00	16.88	16.88	1,440,934
2022-03-01	16.40	17.00	15.75	17.00	1,073,890
2022-02-28	14.13	15.75	13.75	15.63	716,473
2022-02-25	14.25	14.25	13.88	14.13	377,178
2022-02-24	14.00	14.00	13.75	14.25	394,588
2022-02-23	14.50	14.50	14.13	14.13	349,133
2022-02-22	14.75	14.75	14.25	14.50	156,554
2022-02-21	15.25	14.88	14.70	14.75	370,436
2022-02-18	14.75	15.25	14.75	15.25	139,461
2022-02-17	14.88	14.75	14.75	14.75	349,076
2022-02-16	14.88	14.88	14.88	14.88	60,523
2022-02-15	15.13	15.13	14.88	14.88	78,274
2022-02-14	15.25	15.25	15.13	15.13	177,776
2022-02-11	15.25	15.25	15.00	15.25	168,375
2022-02-10	15.38	15.38	15.25	15.25	313,035
2022-02-09	15.25	15.38	15.25	15.38	304,494
2022-02-08	15.50	15.50	15.13	15.50	648,600
2022-02-07	15.50	15.50	15.50	15.50	351,263
2022-02-04	15.50	15.50	15.50	15.50	90,396
2022-02-03	15.50	15.10	15.10	15.50	65,097
2022-02-02	15.25	15.50	15.25	15.50	188,910
2022-02-01	15.25	15.25	15.25	15.25	173,709
2022-01-31	15.00	15.25	14.88	15.25	184,153
2022-01-28	15.75	15.75	14.75	15.00	333,413
2022-01-27	15.75	15.75	15.75	15.75	116,589
2022-01-26	15.75	15.55	15.55	15.75	363,571
2022-01-25	14.88	15.00	15.00	15.00	480,594
2022-01-24	15.50	15.00	14.50	14.88	414,391
2022-01-21	15.88	15.20	15.20	15.50	159,379
2022-01-20	15.88	16.13	15.88	15.88	182,584
2022-01-19	16.75	15.75	15.75	15.75	687,832
2022-01-18	16.63	17.20	16.75	16.75	769,264
2022-01-17	19.13	17.00	16.13	16.63	3,196,441
2022-01-14	18.88	19.00	18.88	18.88	871,252
2022-01-13	18.63	18.80	18.80	18.80	915,968
2022-01-12	18.75	18.88	18.38	18.63	227,238
2022-01-11	19.63	18.75	17.88	18.75	3,609,470
2022-01-10	18.13	20.00	19.38	20.00	3,159,824
2022-01-07	17.63	18.75	17.38	18.13	16,718,299
2022-01-06	18.88	18.00	17.88	18.00	4,876,217
2022-01-05	19.85	19.00	19.00	19.00	1,732,246
2022-01-04	18.13	19.50	19.50	19.50	1,355,256
2022-01-03	18.13	18.13	18.13	18.13	0
2021-12-31	18.13	18.13	17.88	18.13	250,841
2021-12-30	16.75	19.75	16.50	18.13	3,573,658
2021-12-29	15.00	16.50	14.75	16.50	2,106,742
2021-12-28	14.25	14.25	14.25	14.25	0
2021-12-27	14.25	14.25	14.25	14.25	0
2021-12-24	14.00	14.25	14.00	14.25	80,604
2021-12-23	13.75	14.00	13.75	14.00	196,294
2021-12-22	14.00	14.00	13.75	13.75	19,762
2021-12-21	13.75	14.00	13.50	14.00	302,374
2021-12-20	13.88	13.88	13.88	13.88	44,552
2021-12-17	14.13	14.13	13.88	13.88	445,515
2021-12-16	14.25	14.25	13.88	14.13	298,185
2021-12-15	14.50	14.63	14.25	14.25	178,750
2021-12-14	14.13	14.50	14.13	14.50	305,163
2021-12-13	13.88	13.75	13.75	13.75	148,886
2021-12-10	14.00	14.88	13.88	13.88	557,538
2021-12-09	14.25	14.25	14.00	14.00	124,176
2021-12-08	14.50	14.50	14.00	14.25	58,302
2021-12-07	14.50	14.10	14.10	14.10	136,340
2021-12-06	13.63	14.63	13.63	14.50	806,324
2021-12-03	13.63	13.63	13.63	13.63	36,885
2021-12-02	14.00	14.00	13.63	13.63	169,204
2021-12-01	13.88	14.00	13.88	14.00	176,584
2021-11-30	13.88	13.75	13.75	13.88	7,912
2021-11-29	14.00	14.00	13.88	13.88	390,955
2021-11-26	14.13	13.45	13.45	14.00	341,220
2021-11-25	14.13	15.38	14.13	14.13	1,080,048
2021-11-24	14.13	14.13	14.13	14.13	673,500
2021-11-23	14.13	14.13	14.13	14.13	308,879
2021-11-22	14.13	14.13	14.13	14.13	242,045
2021-11-19	14.13	14.13	14.13	14.13	208,125
2021-11-18	13.65	14.25	13.65	14.25	946,252
2021-11-17	14.25	14.00	14.00	14.00	671,632
2021-11-16	15.25	15.25	14.13	14.13	1,075,551
2021-11-15	15.25	15.25	15.25	15.25	877,337
2021-11-12	15.25	15.50	15.50	15.25	869,271
2021-11-11	14.25	15.25	14.25	15.25	586,920
2021-11-10	14.25	14.25	14.13	14.25	155,843
2021-11-09	14.38	14.38	14.13	14.25	361,952
2021-11-08	14.75	14.40	14.25	14.38	467,243
2021-11-05	14.75	14.75	14.75	14.75	135,544
2021-11-04	14.75	15.30	15.00	14.75	133,600
2021-11-03	14.75	14.75	14.75	14.75	43,885
2021-11-02	14.88	15.00	15.00	15.00	303,253
2021-11-01	14.88	14.88	14.88	14.88	62,176
2021-10-29	14.88	14.88	14.88	14.88	168,343
2021-10-28	15.25	15.25	14.88	14.88	184,577
2021-10-27	15.25	15.25	15.25	15.25	43,004
2021-10-26	15.38	15.38	15.25	15.25	161,426
2021-10-25	15.38	15.38	15.38	15.38	96,439
2021-10-22	15.38	15.00	15.00	15.00	61,143
2021-10-21	15.38	15.38	15.38	15.38	33,310
2021-10-20	15.50	15.88	15.38	15.38	465,366
2021-10-19	15.50	15.50	15.50	15.50	1,453,524
2021-10-18	15.50	15.50	15.50	15.50	176,059
2021-10-15	15.75	16.00	15.80	15.80	936,262
2021-10-14	15.13	15.13	15.13	15.13	25,881
2021-10-13	15.38	15.38	15.00	15.13	161,049
2021-10-12	15.00	15.38	14.60	15.38	30,145
2021-10-11	15.50	15.50	15.00	15.00	770,958
2021-10-08	15.50	15.50	15.50	15.50	206,301
2021-10-07	14.75	15.50	14.75	15.50	775,110
2021-10-06	15.75	15.75	14.25	14.75	281,230
2021-10-05	14.75	16.25	14.75	15.75	942,823
2021-10-04	14.75	14.75	14.75	14.75	74,684
2021-10-01	15.50	15.50	14.75	14.75	415,090
2021-09-30	15.50	15.50	15.50	15.50	400,034
2021-09-29	16.00	15.60	15.50	15.50	357,493
2021-09-28	15.25	16.50	14.75	16.00	1,823,890
2021-09-27	15.50	15.50	15.25	15.25	454,333
2021-09-24	16.75	17.38	15.50	15.50	2,331,612
2021-09-23	14.50	16.00	16.00	16.00	2,172,455
2021-09-22	13.88	14.50	14.50	14.50	1,217,638
2021-09-21	13.25	14.13	13.25	13.88	1,902,861
2021-09-20	13.75	13.38	13.00	13.25	226,138
2021-09-17	14.13	14.13	13.75	13.75	254,631
2021-09-16	14.13	14.13	14.13	14.13	30,785
2021-09-15	14.38	14.38	13.88	14.13	276,685
2021-09-14	14.50	14.63	14.38	14.38	485,281
2021-09-13	13.88	15.25	14.40	14.50	691,660
2021-09-10	13.63	14.25	13.38	13.88	1,244,129
2021-09-09	12.38	13.38	12.75	13.38	1,720,782
2021-09-08	11.75	12.38	11.75	12.38	532,249
2021-09-07	11.75	11.50	11.50	11.75	60,884
2021-09-06	11.75	11.75	11.75	11.75	15,794
2021-09-03	11.75	11.75	11.75	11.75	35,180
2021-09-02	11.75	11.75	11.75	11.75	65,231
2021-09-01	11.75	11.00	11.00	11.75	82,757
2021-08-31	11.75	11.75	11.75	11.75	219,984
2021-08-30	11.75	11.75	11.75	11.75	0
2021-08-27	11.75	11.75	11.75	11.75	32,290
2021-08-26	12.25	12.25	11.38	11.75	515,482
2021-08-25	11.75	12.75	11.75	12.25	552,638
2021-08-24	11.75	11.75	11.75	11.75	119,610
2021-08-23	11.75	11.88	11.75	11.75	281,448
2021-08-20	12.00	12.00	11.75	11.75	127,542
2021-08-19	12.00	12.00	12.00	12.00	1,000
2021-08-18	12.00	12.00	12.00	12.00	72,579
2021-08-17	12.25	12.25	12.00	12.00	184,954
2021-08-16	12.25	12.00	12.00	12.00	196,153
2021-08-13	12.50	12.50	12.25	12.25	265,783
2021-08-12	12.75	12.75	12.38	12.50	123,867
2021-08-11	12.75	12.75	12.50	12.75	107,988
2021-08-10	12.88	13.00	13.00	13.00	160,478
2021-08-09	12.88	12.88	12.50	12.88	42,576
2021-08-06	13.25	13.25	12.88	12.88	77,267
2021-08-05	12.88	13.25	12.88	13.25	170,916
2021-08-04	12.75	12.88	12.75	12.88	48,639
2021-08-03	12.65	12.75	12.38	12.75	403,847
2021-08-02	12.63	12.63	12.25	12.38	329,228
2021-07-30	12.75	12.75	12.63	12.63	175,684
2021-07-29	12.75	12.75	12.75	12.75	64,911
2021-07-28	12.75	12.75	12.75	12.75	226,920
2021-07-27	13.25	13.25	12.75	12.75	261,788
2021-07-26	13.50	13.63	13.25	13.25	136,941
2021-07-23	13.63	13.63	13.50	13.50	224,414
2021-07-22	13.63	13.63	13.63	13.63	104,212
2021-07-21	12.75	13.63	12.50	13.63	405,394
2021-07-20	12.88	13.00	12.85	13.00	333,951
2021-07-19	13.50	13.50	12.88	12.88	255,506
2021-07-16	13.75	14.10	13.38	13.50	416,370
2021-07-15	15.13	15.13	13.38	13.75	1,321,817
2021-07-14	15.00	15.00	14.88	14.88	382,757
2021-07-13	13.98	15.00	15.00	15.00	1,984,784
2021-07-12	13.73	13.98	13.73	13.98	395,795
2021-07-09	13.73	13.73	13.73	13.73	97,754
2021-07-08	13.73	13.73	13.73	13.73	251,916
2021-07-07	13.25	13.73	13.25	13.73	754,180
2021-07-06	13.25	13.25	13.13	13.25	489,130
2021-07-05	12.88	13.25	12.80	13.25	1,015,760
2021-07-02	12.88	13.00	12.75	12.88	63,257
2021-07-01	12.88	12.88	12.75	12.88	33,500
2021-06-30	13.00	13.00	13.00	13.00	358,578
2021-06-29	13.00	13.25	12.88	13.00	873,111
2021-06-28	13.35	13.25	12.63	13.00	567,455
2021-06-25	13.60	13.60	13.35	13.35	109,141
2021-06-24	14.00	13.30	13.30	13.30	500,451
2021-06-23	14.13	14.13	14.00	14.00	158,849
2021-06-22	14.25	14.00	14.00	14.13	655,560
2021-06-21	14.25	14.25	14.25	14.25	276,322
2021-06-18	14.03	14.25	14.03	14.25	849,426
2021-06-17	14.03	14.03	14.03	14.03	214,077
2021-06-16	14.03	14.03	14.03	14.03	317,769
2021-06-15	14.03	14.03	14.03	14.03	539,253
2021-06-14	14.03	14.03	14.03	14.03	42,742
2021-06-11	14.03	14.03	13.80	14.03	122,049
2021-06-10	14.03	14.00	14.00	14.03	363,664
2021-06-09	13.98	14.50	14.03	14.03	1,072,275
2021-06-08	13.98	13.98	13.85	13.98	634,985
2021-06-07	13.25	14.00	13.25	14.00	1,110,077
2021-06-04	13.13	13.38	12.88	13.25	494,397
2021-06-03	13.50	13.00	13.00	13.00	1,825,947
2021-06-02	13.50	13.75	13.75	13.50	57,922
2021-06-01	13.75	13.75	13.75	13.50	767,303
2021-05-28	14.00	14.00	12.38	13.50	3,590,235
2021-05-27	11.88	14.75	11.88	14.00	5,838,145
2021-05-26	12.00	12.40	11.88	11.88	1,820,894
2021-05-25	11.30	12.25	11.25	12.00	2,030,954
2021-05-24	11.13	11.40	11.40	11.40	52,280
2021-05-21	11.13	11.13	11.13	11.13	268,772
2021-05-20	11.13	11.13	11.13	11.13	79,840
2021-05-19	11.25	11.13	10.80	11.13	696,040
2021-05-18	11.38	11.30	11.00	11.25	979,774
2021-05-17	11.38	11.38	11.38	11.38	188,100
2021-05-14	11.38	12.00	12.00	12.00	138,289
2021-05-13	11.50	11.50	11.25	11.38	318,600
2021-05-12	11.50	11.50	11.50	11.50	322,917
2021-05-11	11.50	11.35	11.35	11.50	91,483
2021-05-10	11.75	12.25	11.50	11.50	1,455,987
2021-05-07	11.50	11.75	11.50	11.75	303,198
2021-05-06	11.50	11.50	11.00	11.50	322,506
2021-05-05	11.30	11.30	11.30	11.50	133,784
2021-05-04	11.50	11.50	11.50	11.50	393,674
2021-04-30	11.50	11.50	11.50	11.50	202,387
2021-04-29	12.00	12.00	12.00	11.50	130,826
2021-04-28	11.50	11.50	11.50	11.50	487,821
2021-04-27	11.75	11.80	11.50	11.50	220,491
2021-04-26	11.38	12.00	12.00	12.00	346,736
2021-04-23	11.38	11.38	11.38	11.38	109,845
2021-04-22	11.25	11.85	11.60	11.38	626,829
2021-04-21	11.25	11.85	11.85	11.25	403,256
2021-04-20	11.75	12.00	11.25	11.25	750,639
2021-04-19	11.88	12.30	11.75	11.75	503,254
2021-04-16	12.00	12.25	12.25	12.25	1,017,231
2021-04-15	12.90	13.25	12.50	12.50	2,453,660
2021-04-14	12.50	12.80	12.80	12.50	236,010
2021-04-13	12.63	12.63	12.50	12.50	293,763
2021-04-12	12.63	12.90	12.25	12.90	89,400
2021-04-09	14.00	14.00	12.63	12.63	259,041
2021-04-08	13.38	13.38	13.38	13.38	665,456
2021-04-07	12.63	13.10	13.10	13.10	468,354
2021-04-06	12.63	12.63	12.63	12.63	680,535
2021-04-01	13.00	13.00	13.00	12.63	938,738
2021-03-31	12.13	12.75	12.13	12.63	600,574
2021-03-30	12.00	12.50	12.50	12.50	541,454
2021-03-29	11.75	12.00	11.75	12.00	315,926
2021-03-26	11.50	12.00	11.75	11.95	272,711
2021-03-25	11.50	12.00	11.00	11.00	204,827
2021-03-24	11.75	11.75	11.50	11.50	406,743
2021-03-23	11.63	12.15	11.63	11.75	158,317
2021-03-22	11.63	11.50	11.50	11.63	135,347
2021-03-19	11.50	12.35	12.00	11.63	331,376
2021-03-18	11.75	11.75	11.75	11.75	205,451
2021-03-17	12.00	12.00	11.75	11.75	406,588
2021-03-16	12.50	12.50	12.50	12.00	122,962
2021-03-15	12.00	12.00	12.00	12.00	175,238
2021-03-12	11.40	11.40	11.40	12.00	230,923
2021-03-11	12.00	12.60	12.50	12.00	136,171
2021-03-10	12.10	12.50	11.55	12.00	471,535
2021-03-09	12.50	12.50	12.50	12.50	204,598
2021-03-08	12.50	12.60	12.60	12.50	86,204
2021-03-05	12.63	12.63	12.25	12.50	230,869
2021-03-04	12.65	12.75	12.63	12.63	414,255
2021-03-03	12.90	12.90	12.88	12.88	589,787
2021-03-02	12.50	12.88	12.50	12.88	650,384
2021-03-01	12.50	12.50	12.13	12.25	1,445,871
2021-02-26	12.00	12.50	12.00	12.50	842,527
2021-02-25	12.50	13.00	12.38	12.50	1,631,125
2021-02-24	12.35	12.75	11.55	12.50	358,756
2021-02-23	11.75	12.00	11.75	12.00	635,376
2021-02-22	13.00	13.00	11.75	11.75	1,120,019
2021-02-19	12.75	12.55	12.55	12.55	635,052
2021-02-18	12.25	12.55	12.50	12.50	523,890
2021-02-17	12.25	12.90	12.50	12.50	121,711
2021-02-16	12.25	12.50	12.25	12.25	329,326
2021-02-15	12.25	12.25	12.25	12.25	85,087
2021-02-12	12.50	12.50	12.25	12.25	309,891
2021-02-11	11.88	12.80	11.75	12.80	593,235
2021-02-10	12.25	12.35	11.75	11.88	299,698
2021-02-09	12.25	12.25	11.75	12.25	339,166
2021-02-08	11.63	12.35	11.63	12.35	731,295
2021-02-05	11.75	11.75	11.63	11.63	287,206
2021-02-04	11.63	11.75	11.63	11.75	191,532
2021-02-03	11.88	11.90	11.75	11.75	580,695
2021-02-02	12.25	12.13	11.63	11.88	1,039,319
2021-02-01	12.25	12.25	12.25	12.25	117,985
2021-01-29	12.25	12.10	12.10	12.10	242,794
2021-01-28	12.25	12.25	12.25	12.25	75,988
2021-01-27	12.75	12.75	12.13	12.25	1,621,224
2021-01-26	13.25	13.00	12.75	13.00	280,890
2021-01-25	12.50	13.00	13.00	13.25	189,900
2021-01-22	12.50	12.50	12.25	12.50	387,038
2021-01-21	12.75	12.80	12.80	12.80	453,461
2021-01-20	12.25	13.15	13.15	13.15	361,012
2021-01-19	14.75	15.00	12.25	12.25	1,599,757
2021-01-18	13.00	14.50	14.50	14.50	722,234
2021-01-15	13.00	13.00	13.00	13.00	100,896
2021-01-14	13.25	13.25	12.75	13.00	233,889
2021-01-13	12.50	13.25	12.50	13.25	520,891
2021-01-12	13.25	13.00	12.25	12.50	730,565
2021-01-11	13.25	13.00	13.00	13.25	125,341
2021-01-08	13.50	13.50	12.75	13.25	579,499
2021-01-07	13.50	14.00	13.50	13.50	264,425
2021-01-06	13.75	14.00	14.00	14.00	467,274
2021-01-05	13.75	13.75	13.75	13.75	864,236
2021-01-04	13.00	13.75	13.00	13.75	438,133
2020-12-31	13.00	13.65	13.00	13.00	138,573
2020-12-30	13.25	14.00	13.00	13.00	164,567
2020-12-29	13.00	13.25	12.25	13.25	149,694
2020-12-24	13.00	13.00	13.00	12.50	25,025
2020-12-23	12.50	13.00	12.00	12.50	167,810
2020-12-22	12.75	13.50	12.25	12.50	354,077
2020-12-21	13.40	13.40	13.00	13.00	194,295
2020-12-18	11.75	13.00	11.75	13.00	561,549
2020-12-17	12.25	12.25	11.75	11.75	575,612
2020-12-16	12.00	12.50	12.50	12.50	561,676
2020-12-15	13.40	13.40	12.50	12.50	485,559
2020-12-14	13.00	13.00	12.75	12.75	56,457
2020-12-11	13.50	13.50	13.00	13.00	194,081
2020-12-10	14.05	14.10	13.00	13.50	121,732
2020-12-09	12.75	13.40	12.75	13.40	135,222
2020-12-08	12.75	13.40	13.30	12.75	251,715
2020-12-07	13.00	13.50	12.75	12.75	248,934
2020-12-04	14.45	14.45	13.50	13.50	104,416
2020-12-03	13.50	13.75	13.50	13.75	246,150
2020-12-02	13.00	14.00	13.25	14.00	132,197
2020-12-01	13.00	13.50	13.50	13.00	26,466
2020-11-30	12.50	13.00	12.50	13.00	299,297
2020-11-27	13.25	13.50	13.50	13.50	112,590
2020-11-26	13.25	13.95	13.95	13.25	91,799
2020-11-25	12.75	13.25	12.75	13.25	275,505
2020-11-24	13.00	13.00	11.88	13.00	390,386
2020-11-23	13.00	13.50	13.50	13.50	371,888
2020-11-20	13.50	13.50	13.00	13.00	222,108
2020-11-19	13.00	13.00	13.00	13.00	58,777
2020-11-18	13.00	13.50	13.00	13.00	214,842
2020-11-17	13.75	14.45	13.00	13.00	283,065
2020-11-16	13.75	14.50	13.75	13.75	451,259
2020-11-13	12.75	14.00	14.00	14.00	845,500
2020-11-12	12.25	13.40	12.25	12.75	698,947
2020-11-11	12.25	12.25	12.25	12.25	127,086
2020-11-10	11.13	12.38	11.13	12.25	576,855
2020-11-09	11.25	13.25	11.13	11.13	2,470,985
2020-11-06	11.25	11.25	11.25	11.25	231,250
2020-11-05	11.38	11.25	10.88	11.25	841,884
2020-11-04	11.63	11.63	11.13	11.63	206,171
2020-11-03	11.63	12.25	11.63	11.63	185,931
2020-11-02	12.25	12.25	11.63	11.63	1,063,255
2020-10-30	12.25	12.65	12.15	12.25	369,543
2020-10-29	12.50	12.50	12.25	12.25	303,349
2020-10-28	13.25	13.25	12.50	12.50	193,312
2020-10-27	12.75	14.13	12.50	13.25	478,856
2020-10-26	12.75	13.00	12.25	12.75	319,880
2020-10-23	13.13	13.13	12.50	12.75	476,825
2020-10-22	13.25	13.25	12.38	13.13	279,446
2020-10-21	13.25	13.25	12.50	13.25	106,347
2020-10-20	13.13	13.25	12.50	13.25	193,963
2020-10-16	14.50	14.50	12.75	13.25	1,885,578
2020-10-15	14.50	15.05	15.05	15.05	747,100
2020-10-14	14.50	14.50	14.50	14.50	97,269
2020-10-13	13.25	14.50	13.25	14.50	366,686
2020-10-12	13.50	14.50	13.25	13.25	1,252,679
2020-10-09	14.00	14.00	12.50	13.50	366,132
2020-10-08	12.75	14.00	12.25	14.00	368,261
2020-10-07	13.00	13.00	12.50	12.75	123,406
2020-10-06	13.13	13.13	12.50	13.00	382,465
2020-10-05	13.50	13.50	13.00	13.13	243,627
2020-10-02	13.50	13.50	12.75	13.50	585,466
2020-10-01	13.00	13.50	12.75	13.50	311,450
2020-09-30	14.00	14.00	13.00	13.00	568,767
2020-09-29	13.75	14.50	13.50	14.00	640,522
2020-09-28	14.00	14.00	13.50	13.75	167,185
2020-09-25	14.50	13.50	13.50	13.50	80,780
2020-09-24	14.63	14.63	13.63	14.50	320,117
2020-09-23	14.75	15.00	13.75	14.63	475,286
2020-09-22	14.00	14.60	14.60	14.60	2,752,026
2020-09-21	14.00	14.00	12.50	13.00	417,358
2020-09-18	13.50	14.25	13.50	14.00	878,115
2020-09-17	12.75	13.88	12.50	13.50	1,263,507
2020-09-16	13.00	13.00	12.75	12.75	309,156
2020-09-15	13.00	13.00	13.00	13.00	258,081
2020-09-14	13.25	13.25	13.00	13.00	114,727
2020-09-11	13.75	13.75	13.25	13.25	196,875
2020-09-10	13.75	13.00	13.00	13.75	195,382
2020-09-09	13.75	14.00	14.00	13.75	220,163
2020-09-08	13.75	13.75	13.75	13.75	144,478
2020-09-07	13.75	13.75	13.25	13.75	409,792
2020-09-04	14.00	14.00	13.75	13.75	304,624
2020-09-03	14.50	14.50	14.00	14.00	116,439
2020-09-02	14.50	14.75	14.25	14.50	241,371
2020-09-01	15.00	15.00	14.50	14.50	146,427
2020-08-28	15.50	15.50	15.00	15.00	78,867
2020-08-27	16.00	16.50	15.00	15.50	557,155
2020-08-26	16.50	17.25	15.25	16.00	798,858
2020-08-25	13.50	15.50	13.50	15.50	876,300
2020-08-24	14.25	14.25	13.38	13.50	320,754
2020-08-21	14.50	14.50	13.75	14.25	1,275,936
2020-08-20	15.35	15.35	14.13	14.50	397,384
2020-08-19	15.50	15.50	15.50	15.50	164,009
2020-08-18	13.75	15.75	13.75	15.50	947,569
2020-08-17	13.50	13.75	13.50	13.75	271,857
2020-08-14	13.50	13.50	13.13	13.50	256,044
2020-08-13	13.38	13.50	13.00	13.50	18,699
2020-08-12	13.50	13.50	13.50	13.50	222,958
2020-08-11	13.50	13.50	13.50	13.50	61,893
2020-08-10	13.25	13.50	13.25	13.50	127,800
2020-08-07	13.63	13.75	13.00	13.75	93,183
2020-08-06	13.75	13.75	13.75	13.75	54,267
2020-08-05	14.00	14.00	13.00	13.75	460,726
2020-08-04	14.00	14.00	14.00	14.00	101,597
2020-08-03	14.50	14.50	13.38	14.00	147,041
2020-07-31	14.50	14.50	14.50	14.50	83,984
2020-07-30	13.50	14.75	13.00	13.50	626,466
2020-07-29	14.13	14.13	13.25	13.50	482,527
2020-07-28	13.00	14.13	12.88	14.13	1,183,815
2020-07-27	13.75	13.75	12.88	13.00	987,026
2020-07-24	13.38	14.00	12.75	13.75	1,181,364
2020-07-23	14.25	14.25	13.63	13.63	453,411
2020-07-22	14.50	14.50	14.00	14.25	2,500,021
2020-07-21	16.25	16.25	15.75	15.75	64,915
2020-07-20	16.25	16.25	16.25	16.25	115,611
2020-07-17	17.00	17.00	16.00	16.25	260,156
2020-07-16	14.75	17.00	14.75	17.00	509,593
2020-07-15	15.00	15.00	14.25	14.75	216,356
2020-07-14	15.50	15.50	15.00	15.00	124,782
2020-07-13	16.25	16.25	15.38	15.50	437,392
2020-07-10	16.50	16.50	16.25	16.25	17,384
2020-07-09	16.75	16.75	16.50	16.50	103,468
2020-07-08	16.75	16.75	16.75	16.75	104,031
2020-07-07	16.88	16.88	16.75	16.75	97,034
2020-07-06	16.88	16.88	16.88	16.88	201,424
2020-07-03	17.25	17.25	16.00	16.88	664,219
2020-07-02	16.75	17.75	16.25	17.25	1,258,363
2020-07-01	16.50	16.75	15.25	16.75	513,479
2020-06-30	16.50	16.50	15.50	16.50	237,676
2020-06-29	17.00	17.00	15.50	17.00	200,837
2020-06-26	15.75	18.50	15.75	16.50	984,081
2020-06-25	16.13	16.13	15.75	16.13	379,437
2020-06-24	16.75	16.75	15.75	16.75	356,220
2020-06-23	16.25	16.75	16.25	16.75	213,206
2020-06-22	16.25	16.25	16.25	16.25	246,291
2020-06-19	16.63	16.63	16.00	16.63	433,582
2020-06-18	16.75	16.75	16.63	16.63	111,501
2020-06-17	16.25	16.75	16.25	16.60	170,900
2020-06-16	16.00	16.25	16.00	16.25	283,441
2020-06-15	16.95	17.40	15.50	16.25	357,499
2020-06-12	17.00	17.35	15.80	16.43	790,431
2020-06-11	17.05	17.05	15.35	15.90	956,195
2020-06-10	18.05	18.05	17.00	17.50	670,612
2020-06-09	18.00	18.00	18.00	18.75	155,515
2020-06-08	19.05	19.10	18.00	18.55	1,434,419
2020-06-05	17.25	19.00	17.05	18.40	919,197
2020-06-04	17.95	18.00	17.05	17.78	273,094
2020-06-03	17.60	17.60	17.00	17.50	424,406
2020-06-02	16.30	17.50	16.05	16.78	320,371
2020-05-29	16.10	17.00	15.70	17.03	353,031
2020-05-28	16.20	18.00	16.05	17.03	978,125
2020-05-27	15.95	18.00	15.95	14.50	2,255,075
2020-05-26	14.95	14.95	14.00	14.50	404,624
2020-05-22	14.50	14.50	13.70	14.65	336,779
2020-05-21	14.00	14.00	14.00	14.65	205,005
2020-05-20	14.50	15.00	14.25	14.63	651,987
2020-05-19	13.90	14.80	13.50	13.85	218,382
2020-05-18	13.60	13.60	13.50	14.38	325,964
2020-05-15	13.50	15.00	13.50	13.98	143,458
2020-05-14	12.90	13.70	12.80	13.25	199,410
2020-05-13	13.35	13.75	12.90	13.30	205,163
2020-05-12	13.95	14.25	13.75	13.88	412,796
2020-05-11	13.45	13.65	13.05	14.08	318,077
2020-05-07	13.25	13.60	12.55	13.95	514,571
2020-05-06	12.95	13.95	12.30	13.55	1,594,532
2020-05-05	13.95	13.95	12.50	12.80	2,294,702
2020-05-04	13.50	14.95	12.45	14.48	3,909,539
2020-05-01	18.25	19.00	17.50	18.50	398,186
2020-04-30	18.55	18.70	18.50	18.75	346,875
2020-04-29	19.00	19.00	18.75	18.75	588,002
2020-04-28	19.25	19.25	19.25	19.25	406,742
2020-04-27	19.00	19.25	19.00	19.25	82,509
2020-04-24	19.00	19.00	18.55	19.00	166,670
2020-04-23	17.90	19.10	17.90	19.18	623,830
2020-04-22	16.95	18.00	16.15	15.85	890,949
2020-04-21	16.00	16.50	15.05	15.85	476,518
2020-04-20	16.55	17.00	15.30	16.13	801,622
2020-04-17	17.75	18.45	17.20	17.28	381,211
2020-04-16	17.55	17.55	16.80	17.53	448,918
2020-04-15	19.25	19.25	17.75	18.03	498,910
2020-04-14	20.00	20.30	18.30	19.70	1,272,604
2020-04-09	20.90	20.90	19.10	19.70	311,053
2020-04-08	19.95	22.00	19.00	19.75	1,635,565
2020-04-07	18.75	21.90	18.75	18.38	2,265,318
2020-04-06	16.05	19.00	16.05	17.13	1,184,023
2020-04-03	16.33	16.33	16.33	16.33	20,018
2020-04-03	16.45	17.95	15.80	17.13	515,778
2020-04-02	17.70	17.70	16.00	16.33	848,881
2020-04-02	17.70	17.70	16.00	16.95	494,699
2020-04-01	16.65	17.85	16.65	16.95	423,865
2020-04-01	16.65	17.00	16.65	16.15	354,728
2020-03-31	14.00	17.50	14.00	12.98	2,040,271
2020-03-30	12.50	12.50	12.45	12.23	226,062
2020-03-27	12.75	12.75	12.00	12.93	617,925
2020-03-26	12.55	13.00	12.50	13.25	884,065
2020-03-25	13.00	13.95	13.00	12.93	1,069,081
2020-03-24	11.50	13.00	11.25	10.75	757,998
2020-03-23	11.30	11.30	10.50	12.05	385,115
2020-03-20	13.95	13.95	13.35	12.00	478,443
2020-03-19	11.20	12.00	10.70	11.05	537,149
2020-03-18	12.75	12.75	11.85	13.15	398,805
2020-03-17	14.30	14.30	10.70	14.78	1,106,175
2020-03-16	16.00	16.00	14.00	17.98	1,547,917
2020-03-13	17.00	18.85	17.00	17.48	611,142
2020-03-12	18.30	18.30	17.40	19.43	595,935
2020-03-11	20.00	20.00	18.90	19.15	54,774
2020-03-10	19.05	19.40	18.00	19.10	825,910
2020-03-09	19.95	19.95	17.20	21.60	1,198,766
2020-03-06	20.60	22.00	20.00	21.60	432,251
2020-03-05	21.80	22.20	21.20	22.25	593,835
2020-03-04	21.60	22.20	21.50	21.75	424,606
2020-03-03	23.00	24.00	21.00	23.40	1,979,682
2020-03-02	20.60	24.00	20.60	20.40	2,267,812
2020-02-28	20.00	21.00	19.55	21.30	1,949,949
2020-02-27	20.00	21.00	20.00	20.25	299,739
2020-02-26	20.00	20.00	19.50	20.60	1,106,169
2020-02-25	21.00	21.30	19.50	20.75	1,612,419
2020-02-24	21.00	21.00	20.00	21.80	1,235,187
2020-02-21	21.90	22.90	21.90	21.80	136,461
2020-02-20	22.70	22.70	21.90	22.40	242,869
2020-02-19	22.00	23.20	22.00	22.35	613,104
2020-02-18	21.80	22.45	21.80	22.45	285,425
2020-02-17	21.00	22.10	21.00	22.25	612,438
2020-02-14	22.00	22.00	20.00	20.75	1,811,959
2020-02-13	22.30	22.30	21.20	21.85	970,498
2020-02-12	22.60	23.00	22.00	22.30	897,004
2020-02-11	24.30	24.60	22.30	23.20	1,904,376
2020-02-10	25.90	26.00	24.80	25.05	748,934
2020-02-07	25.00	25.50	24.40	24.85	1,212,545
2020-02-06	23.00	24.00	22.90	23.45	1,505,388
2020-02-05	22.30	23.00	21.20	22.50	213,032
2020-02-04	22.10	23.00	22.10	22.60	702,060
2020-02-03	22.60	22.60	22.00	22.50	543,223
2020-01-31	23.80	23.80	23.50	23.40	832,795
2020-01-30	23.30	24.00	22.80	23.40	329,961
2020-01-29	23.20	24.00	23.00	23.60	1,322,530
2020-01-28	23.50	23.50	22.80	23.10	745,400
2020-01-27	23.60	24.00	23.00	23.80	592,397
2020-01-24	24.10	24.60	23.80	23.85	537,550
2020-01-23	25.00	25.00	23.80	23.95	1,201,184
2020-01-22	25.00	25.00	24.80	24.90	353,296
2020-01-21	25.40	25.40	24.80	24.90	868,540
2020-01-20	25.50	25.70	25.20	25.60	1,046,802
2020-01-17	25.40	25.40	25.40	25.70	263,384
2020-01-16	27.20	27.30	25.60	25.80	1,364,251
2020-01-15	26.80	26.80	26.50	26.45	357,570
2020-01-14	27.00	27.00	26.60	26.75	644,591
2020-01-13	27.00	27.50	26.50	27.00	1,198,681
2020-01-10	26.20	26.50	25.40	26.90	356,678
2020-01-09	25.50	27.40	25.50	25.95	317,929
2020-01-08	26.00	26.40	25.40	25.90	881,954
2020-01-07	26.30	26.60	25.50	25.90	1,130,304
2020-01-06	26.50	26.60	26.30	26.90	293,956
2020-01-03	26.80	27.40	26.20	27.05	384,618
2020-01-02	27.30	27.30	26.00	27.15	1,088,736
2019-12-31	28.00	29.00	27.40	28.30	1,313,907
2019-12-30	27.90	29.90	27.00	28.00	1,558,297
2019-12-27	26.00	28.80	26.00	28.25	563,035
2019-12-24	26.30	26.30	26.30	26.60	106,960
2019-12-23	26.00	26.70	26.00	26.50	253,671
2019-12-20	27.50	27.50	25.00	25.70	1,595,996
2019-12-19	26.00	28.50	26.00	27.15	830,903
2019-12-18	26.00	26.90	25.50	26.00	588,843
2019-12-17	26.40	26.40	26.00	26.25	266,690
2019-12-16	26.00	27.40	25.50	26.75	561,334
2019-12-13	26.00	26.30	25.00	26.00	469,543
2019-12-12	26.00	26.10	25.60	25.80	697,025
2019-12-11	25.70	27.00	25.70	26.40	905,463
2019-12-10	24.00	25.00	23.60	24.75	349,231
2019-12-09	25.00	25.10	24.50	24.85	368,034
2019-12-06	24.80	24.80	24.80	24.95	114,395
2019-12-05	25.20	25.50	24.70	25.35	801,240
2019-12-04	25.60	25.70	24.30	25.35	882,027
2019-12-03	26.90	26.90	26.10	26.50	243,646
2019-12-02	27.00	27.90	26.50	27.30	456,249
2019-11-29	25.70	26.50	25.60	26.85	413,634
2019-11-28	26.70	26.70	25.60	25.80	766,471
2019-11-27	27.10	27.30	26.60	26.95	661,289
2019-11-26	27.00	28.80	27.00	28.35	579,273
2019-11-25	29.00	29.00	26.20	27.20	1,331,545
2019-11-22	29.10	29.20	28.00	28.50	474,722
2019-11-21	29.40	29.50	28.00	28.75	566,008
2019-11-20	27.50	29.20	27.50	28.90	489,577
2019-11-19	28.10	28.50	27.80	28.25	522,495
2019-11-18	27.50	27.60	27.50	27.90	257,481
2019-11-15	28.10	29.00	28.00	28.30	669,296
2019-11-14	28.00	30.00	27.50	29.00	2,033,985
2019-11-13	26.40	27.60	25.80	27.65	1,402,707
2019-11-12	23.50	26.70	23.50	25.70	2,682,949
2019-11-11	23.40	24.00	23.40	24.20	1,200,185
2019-11-08	22.60	22.70	22.50	23.00	333,573
2019-11-07	22.20	23.30	22.00	22.70	904,885
2019-11-06	23.20	23.20	21.80	23.30	3,942,289
2019-11-05	24.00	24.00	23.00	23.60	127,871
2019-11-04	23.60	23.80	23.40	23.70	579,913
2019-11-01	24.10	24.10	24.10	24.00	341,924
2019-10-31	23.40	24.50	23.30	24.30	1,031,080
2019-10-30	23.20	23.20	22.60	22.85	556,569
2019-10-29	23.50	23.50	23.50	23.75	29,159
2019-10-28	23.90	24.00	23.60	23.75	129,908
2019-10-25	24.10	24.40	23.90	24.35	260,774
2019-10-24	24.00	25.30	23.50	24.05	1,648,142
2019-10-23	23.40	23.40	23.30	23.60	351,830
2019-10-22	24.00	24.10	23.90	23.80	269,464
2019-10-21	23.80	24.00	22.60	23.95	1,764,937
2019-10-18	23.80	24.30	23.40	23.80	909,031
2019-10-17	24.50	24.50	23.70	24.25	464,117
2019-10-16	24.00	24.70	24.00	24.50	262,035
2019-10-15	26.00	26.00	23.50	25.35	392,477
2019-10-14	24.70	26.00	24.70	25.35	509,640
2019-10-11	23.90	24.40	23.50	24.25	767,443
2019-10-10	23.80	25.00	23.80	24.90	135,733
2019-10-09	24.60	24.60	23.80	24.90	676,972
2019-10-08	24.50	25.50	24.50	25.00	518,204
2019-10-07	25.50	26.00	24.50	24.75	514,689
2019-10-04	25.80	26.40	25.00	25.95	421,261
2019-10-03	25.50	25.80	25.50	25.65	152,415
2019-10-02	26.00	26.00	25.50	25.65	164,567
2019-10-01	26.60	27.00	25.80	25.95	811,227
2019-09-30	28.10	28.10	26.40	26.90	1,582,503
2019-09-27	28.50	28.50	28.10	28.35	196,138
2019-09-26	29.90	30.00	28.00	29.00	902,964
2019-09-25	29.90	29.90	28.40	29.00	695,710
2019-09-24	30.00	30.00	28.20	28.95	820,446
2019-09-23	31.10	31.10	28.20	29.30	832,922
2019-09-20	28.40	29.50	28.40	29.60	684,771
2019-09-19	29.00	29.00	27.00	26.90	605,336
2019-09-18	30.20	30.20	28.00	28.45	1,536,603
2019-09-17	29.10	30.50	29.00	29.65	1,130,264
2019-09-16	29.00	29.00	28.50	29.00	261,974
2019-09-13	29.00	29.20	27.40	28.20	293,082
2019-09-12	29.80	29.80	27.90	27.55	870,010
2019-09-11	29.40	29.90	28.80	29.00	207,013
2019-09-10	28.50	29.50	28.50	28.95	1,311,553
2019-09-09	28.60	29.50	27.60	27.90	1,536,681
2019-09-06	29.50	30.30	28.00	28.90	960,470
2019-09-05	28.90	29.90	28.90	29.45	281,755
2019-09-04	29.00	29.00	28.00	28.55	554,170
2019-09-03	30.60	30.60	28.60	29.05	983,101
2019-09-02	29.80	32.50	29.80	31.05	2,194,626
2019-08-30	26.90	29.30	26.90	26.35	2,294,570
2019-08-29	26.10	26.10	25.10	26.75	297,850
2019-08-28	26.50	26.50	26.10	26.75	225,346
2019-08-27	26.90	27.30	26.00	26.75	607,897
2019-08-23	25.70	27.40	25.70	25.70	1,123,336
2019-08-22	24.60	26.10	24.60	25.70	1,202,385
2019-08-21	24.00	24.30	23.90	23.90	360,643
2019-08-20	22.80	24.90	22.80	24.15	905,009
2019-08-19	22.70	23.40	22.70	22.35	370,368
2019-08-16	23.00	23.00	21.70	22.75	749,522
2019-08-15	22.40	22.80	22.40	23.30	386,872
2019-08-14	23.00	23.40	22.10	23.05	305,319
2019-08-13	23.40	23.60	22.10	23.65	2,258,235
2019-08-12	23.00	23.00	22.00	22.65	675,398
2019-08-09	23.00	23.20	23.00	23.25	427,561
2019-08-08	23.40	23.40	23.30	23.55	447,934
2019-08-07	23.30	24.80	23.30	24.05	573,294
2019-08-06	24.30	24.80	23.20	24.50	712,263
2019-08-05	24.80	25.70	24.50	24.65	838,018
2019-08-02	24.20	26.50	24.20	26.20	1,426,184
2019-08-01	24.00	24.20	23.90	24.35	351,063
2019-07-31	23.80	24.20	23.50	23.80	918,604
2019-07-30	24.00	24.00	23.10	23.60	245,275
2019-07-29	23.80	23.80	23.65	23.65	347,214
2019-07-26	25.50	25.50	23.20	23.80	770,997
2019-07-25	20.90	25.00	20.90	24.95	2,096,845
2019-07-24	20.70	21.30	20.40	20.80	591,457
2019-07-23	21.10	21.20	20.20	21.20	966,325
2019-07-22	22.00	22.00	21.00	21.15	825,260
2019-07-19	22.60	22.60	21.50	22.90	710,899
2019-07-18	22.80	22.80	21.40	22.25	527,039
2019-07-17	24.50	24.50	22.30	22.95	1,626,698
2019-07-16	26.80	26.80	23.60	23.90	1,059,464
2019-07-15	25.50	26.00	23.30	25.65	3,082,426
2019-07-12	27.30	27.30	24.30	25.35	3,807,602
2019-07-11	25.10	27.40	25.10	26.45	2,493,745
2019-07-10	24.50	25.10	24.30	24.80	746,486
2019-07-09	22.70	24.40	22.70	24.00	1,577,966
2019-07-08	23.10	23.70	22.10	23.00	794,879
2019-07-05	23.00	23.40	22.90	23.20	517,880
2019-07-04	23.85	24.10	23.85	24.10	427,384
2019-07-03	25.50	27.40	22.90	23.85	2,874,572
2019-07-02	23.80	25.40	23.00	24.70	3,414,892
2019-07-01	20.30	23.80	20.30	22.50	1,530,616
2019-06-28	20.60	21.50	20.10	21.15	1,573,591
2019-06-27	21.10	23.00	20.50	21.05	2,318,183
2019-06-26	20.00	23.00	20.00	21.95	2,819,676
2019-06-25	18.40	19.50	18.30	19.58	877,418
2019-06-24	17.75	18.15	17.60	18.03	597,645
2019-06-21	17.50	17.95	17.00	17.38	1,351,048
2019-06-20	18.00	18.00	17.00	17.38	757,950
2019-06-19	18.45	18.95	17.80	17.83	1,829,235
2019-06-18	16.55	18.40	16.20	18.05	2,307,900
2019-06-17	17.20	17.25	16.30	16.50	1,458,047
2019-06-14	18.00	18.45	16.80	17.05	1,430,089
2019-06-13	16.65	18.50	16.20	17.45	9,967,749
2019-06-12	15.95	16.15	15.95	15.98	1,808,758
2019-06-11	16.15	16.30	16.15	16.15	430,246
2019-06-10	16.25	16.50	16.15	16.20	886,485
2019-06-07	16.23	16.23	16.15	16.15	754,437
2019-06-06	16.18	16.23	16.18	16.23	14,120
2019-06-05	16.45	16.45	16.45	16.18	294,551
2019-06-04	16.25	16.25	15.95	16.23	359,643
2019-06-03	16.00	16.00	16.00	16.03	946,771
2019-05-31	16.10	16.10	16.00	16.25	258,833
2019-05-30	16.50	16.50	16.10	16.25	431,100
2019-05-29	16.10	16.60	16.05	16.53	1,489,261
2019-05-28	16.30	16.40	16.10	16.40	911,300
2019-05-24	16.85	17.00	16.85	16.50	276,660
2019-05-23	16.35	17.25	16.30	16.43	1,787,550
2019-05-22	16.55	16.55	16.25	16.40	1,892,691
2019-05-21	17.20	17.35	16.60	16.83	1,035,383
2019-05-20	17.35	18.95	16.80	17.38	5,995,941
2019-05-17	19.50	19.95	18.00	18.53	2,344,485
2019-05-16	22.30	22.30	19.05	19.85	1,557,055
2019-05-15	20.60	23.50	19.00	22.20	4,230,743
2019-05-14	24.50	27.50	20.50	20.75	9,357,415
2019-05-13	25.00	33.60	25.00	31.50	4,987,499
2019-05-10	24.00	26.40	24.00	24.85	3,536,169
2019-05-09	23.00	25.00	21.60	23.75	3,971,373
2019-05-08	18.50	24.00	18.50	22.75	3,382,785
2019-05-07	16.05	20.30	16.05	18.45	2,840,633
2019-05-03	15.65	18.10	15.65	17.65	1,817,151
2019-05-02	15.85	17.40	15.75	17.15	2,499,448
2019-05-01	16.85	16.85	15.50	15.75	1,446,612
2019-04-30	14.80	16.50	14.80	16.50	937,349
2019-04-29	14.55	15.25	14.55	14.90	177,568
2019-04-26	14.85	14.85	14.85	15.00	35,020
2019-04-25	14.63	14.73	14.63	14.73	84,819
2019-04-24	15.00	15.00	15.00	14.63	175,055
2019-04-23	14.53	14.53	14.50	14.50	104,882

Share	Price	Change
Skillcast (SKL)	38.50	18.46%
Quadrise (QED)	1.65	17.65%
Regtech Open (RTOP)	2.20	17.33%
Novacyt (NCYT)	73.80	14.6%
Trellus Health. (TRLS)	2.00	14.29%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Marechale Cap. (MAC)	1.05	-14.29%
Keras Res (KRS)	1.70	-10.53%
Ovoca Bio (OVB)	0.65	-10.34%
Sareum (SAR)	24.00	-10.28%

Share	Price	Volume
88 Energy (88E)	0.225	370,441,400
Baron Oil (BOIL)	0.0675	237,276,598
Supply@me Cap (SYME)	0.028	228,002,805
Alien Metals (UFO)	0.215	208,668,979
Premier African Minerals (PREM)	0.195	148,382,823