ODX.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-09-14	2.20	2.20	2.20	2.20	55,212
2023-09-13	2.20	2.20	2.20	2.20	580,865
2023-09-12	2.20	2.20	2.20	2.20	412,390
2023-09-11	2.20	2.20	2.20	2.20	596,223
2023-09-08	2.20	2.20	2.20	2.20	659,747
2023-09-07	2.20	2.20	2.20	2.20	153,248
2023-09-06	2.20	2.20	2.20	2.20	234,652
2023-09-05	2.20	2.20	2.20	2.20	402,040
2023-09-04	2.20	2.20	2.20	2.20	13,204
2023-09-01	2.05	2.20	2.05	2.20	1,272,752
2023-08-31	2.25	2.30	2.05	2.05	1,633,720
2023-08-30	2.40	2.40	2.30	2.30	994,175
2023-08-29	2.50	2.50	2.20	2.40	1,898,074
2023-08-28	2.50	2.50	2.50	2.50	0
2023-08-25	2.55	2.55	2.50	2.50	671,023
2023-08-24	2.60	2.60	2.55	2.55	187,766
2023-08-23	2.60	2.60	2.60	2.60	368,787
2023-08-22	2.60	2.60	2.60	2.60	574,875
2023-08-21	2.60	2.60	2.60	2.60	20,279
2023-08-18	2.60	2.60	2.60	2.60	142,845
2023-08-17	2.60	2.60	2.60	2.60	60,842
2023-08-16	2.60	2.60	2.60	2.60	445,995
2023-08-15	2.60	2.65	2.55	2.60	182,109
2023-08-14	2.45	2.60	2.45	2.60	492,926
2023-08-11	2.45	2.45	2.45	2.45	81,947
2023-08-10	2.45	2.45	2.45	2.45	23,507
2023-08-09	2.45	2.45	2.45	2.45	140,298
2023-08-08	2.40	2.40	2.40	2.40	223,514
2023-08-07	2.35	2.40	2.35	2.40	440,362
2023-08-04	2.45	2.45	2.30	2.35	1,758,029
2023-08-03	2.55	2.55	2.40	2.45	1,105,939
2023-08-02	2.55	2.55	2.50	2.50	578,675
2023-08-01	2.60	2.60	2.55	2.55	238,901
2023-07-31	2.70	2.70	2.60	2.60	523,652
2023-07-28	2.75	2.75	2.70	2.70	741,139
2023-07-27	2.75	2.75	2.75	2.75	166,470
2023-07-26	2.80	2.80	2.80	2.80	1,043,321
2023-07-25	2.80	2.80	2.80	2.80	201,500
2023-07-24	2.85	2.85	2.80	2.80	331,742
2023-07-21	2.90	2.90	2.85	2.85	132,697
2023-07-20	2.90	2.90	2.90	2.90	32,312
2023-07-19	2.90	2.90	2.90	2.90	103,058
2023-07-18	2.90	2.90	2.90	2.90	720,057
2023-07-17	2.90	2.90	2.90	2.90	543,298
2023-07-14	2.85	2.90	2.85	2.90	656,816
2023-07-13	2.85	2.85	2.85	2.85	267,907
2023-07-12	2.85	2.85	2.85	2.85	271,905
2023-07-11	2.55	2.85	2.55	2.85	2,292,364
2023-07-10	2.55	2.55	2.55	2.55	900,599
2023-07-07	2.55	2.60	2.55	2.55	366,861
2023-07-06	2.55	2.55	2.55	2.55	56,194
2023-07-05	2.55	2.55	2.55	2.55	384,656
2023-07-04	2.45	2.55	2.45	2.55	789,072
2023-07-03	2.45	2.45	2.45	2.45	243,798
2023-06-30	2.50	2.50	2.40	2.45	1,251,422
2023-06-29	2.50	2.50	2.50	2.50	481,367
2023-06-28	2.50	2.50	2.50	2.50	531,064
2023-06-27	2.60	2.60	2.50	2.50	601,784
2023-06-26	2.65	2.65	2.60	2.60	259,988
2023-06-23	2.65	2.65	2.50	2.65	720,543
2023-06-22	2.65	2.65	2.65	2.65	292,864
2023-06-21	2.65	2.65	2.65	2.65	95,830
2023-06-20	2.65	2.65	2.65	2.65	113,688
2023-06-19	2.65	2.65	2.65	2.65	94,766
2023-06-16	2.65	2.65	2.65	2.65	48,700
2023-06-15	2.65	2.65	2.65	2.65	54,787
2023-06-14	2.65	2.65	2.65	2.65	54,397
2023-06-13	2.65	2.65	2.65	2.65	74,554
2023-06-12	2.65	2.65	2.65	2.65	182,936
2023-06-09	2.65	2.65	2.65	2.65	6,552,096
2023-06-08	2.70	2.70	2.65	2.65	93,679
2023-06-07	2.70	2.70	2.70	2.70	334,418
2023-06-06	2.50	2.85	2.50	2.80	1,348,342
2023-06-05	2.50	2.50	2.50	2.50	58,954
2023-06-02	2.50	2.50	2.50	2.50	2,328,054
2023-06-01	2.50	2.50	2.50	2.50	184,825
2023-05-31	2.50	2.50	2.50	2.50	169,293
2023-05-30	2.50	2.50	2.50	2.50	398,421
2023-05-29	2.50	2.50	2.50	2.50	0
2023-05-26	2.50	2.50	2.50	2.50	30,198
2023-05-25	2.50	2.50	2.50	2.50	20,929
2023-05-24	2.50	2.50	2.50	2.50	15,517
2023-05-23	2.50	2.50	2.50	2.50	45,331
2023-05-22	2.40	2.50	2.40	2.50	154,343
2023-05-19	2.50	2.50	2.45	2.45	1,062,971
2023-05-18	2.50	2.50	2.50	2.50	320,270
2023-05-17	2.50	2.50	2.50	2.50	150,440
2023-05-16	2.50	2.52	2.50	2.50	678,535
2023-05-15	2.50	2.50	2.50	2.50	127,768
2023-05-12	2.50	2.50	2.50	2.50	164,319
2023-05-11	2.50	2.50	2.50	2.50	8,220
2023-05-10	2.50	2.50	2.50	2.50	181,842
2023-05-09	2.50	2.50	2.45	2.45	499,037
2023-05-08	2.50	2.50	2.50	2.50	0
2023-05-05	2.50	2.50	2.50	2.50	1,763,494
2023-05-04	2.45	2.50	2.45	2.50	1,337,241
2023-05-03	2.50	2.50	2.50	2.50	198,978
2023-05-02	2.50	2.50	2.50	2.50	886,549
2023-05-01	2.50	2.50	2.50	2.50	0
2023-04-28	2.45	2.55	2.45	2.50	1,287,347
2023-04-27	2.60	2.60	2.55	2.55	133,066
2023-04-26	2.60	2.60	2.60	2.60	68,361
2023-04-25	2.60	2.60	2.60	2.60	68,487
2023-04-24	2.65	2.65	2.60	2.60	398,345
2023-04-21	2.65	2.65	2.65	2.65	479,750
2023-04-20	2.70	2.70	2.55	2.65	4,377,577
2023-04-19	2.50	2.70	2.50	2.70	680,458
2023-04-18	2.70	2.70	2.45	2.50	442,854
2023-04-17	2.55	2.80	2.55	2.70	5,707,557
2023-04-14	2.95	2.95	2.90	2.90	269,723
2023-04-13	3.05	3.05	2.95	2.95	212,578
2023-04-12	3.10	3.10	2.90	3.05	581,302
2023-04-11	3.10	3.10	3.10	3.10	278,582
2023-04-10	3.10	3.10	3.10	3.10	0
2023-04-07	3.10	3.10	3.10	3.10	0
2023-04-06	3.10	3.10	3.10	3.10	125,159
2023-04-05	3.00	3.15	3.00	3.10	456,631
2023-04-04	3.05	3.05	2.90	3.00	351,752
2023-04-03	3.10	3.10	3.05	3.05	250,185
2023-03-31	3.10	3.10	3.05	3.10	55,878
2023-03-30	3.10	3.10	3.10	3.10	400,116
2023-03-29	3.10	3.10	3.10	3.10	191,635
2023-03-28	3.15	3.15	3.10	3.10	595,415
2023-03-27	3.03	3.20	3.03	3.15	1,274,700
2023-03-24	3.25	3.25	3.03	3.03	2,145,728
2023-03-23	3.25	3.25	3.25	3.25	182,203
2023-03-22	3.35	3.30	3.25	3.25	315,141
2023-03-21	3.35	3.35	3.35	3.35	274,444
2023-03-20	3.25	3.35	3.25	3.35	902,361
2023-03-17	3.30	3.35	3.25	3.25	1,422,968
2023-03-16	3.35	3.35	3.30	3.30	552,643
2023-03-15	3.40	3.40	3.35	3.35	588,537
2023-03-14	3.40	3.40	3.40	3.40	444,434
2023-03-13	3.40	3.40	3.40	3.40	445,360
2023-03-10	3.40	3.40	3.40	3.45	1,364,212
2023-03-09	3.35	3.45	3.35	3.45	890,108
2023-03-08	3.35	3.35	3.35	3.35	109,145
2023-03-07	3.35	3.35	3.35	3.35	211,017
2023-03-06	3.35	3.35	3.35	3.35	550,326
2023-03-03	3.35	3.35	3.35	3.35	970,968
2023-03-02	3.40	3.40	3.35	3.35	368,135
2023-03-01	3.40	3.40	3.40	3.40	885,662
2023-02-28	3.40	3.40	3.40	3.40	59,727
2023-02-27	3.40	3.40	3.40	3.40	161,380
2023-02-24	3.35	3.40	3.30	3.40	2,521,572
2023-02-23	3.35	3.35	3.35	3.35	204,119
2023-02-22	3.35	3.40	3.35	3.35	711,461
2023-02-21	3.35	3.35	3.35	3.35	165,758
2023-02-20	3.45	3.45	3.35	3.35	1,087,610
2023-02-17	3.45	3.45	3.35	3.45	1,838,803
2023-02-16	3.45	3.45	3.35	3.45	222,023
2023-02-15	3.45	3.45	3.45	3.45	224,349
2023-02-14	3.45	3.45	3.45	3.45	83,187
2023-02-13	3.45	3.45	3.45	3.45	295,768
2023-02-10	3.40	3.45	3.40	3.45	1,182,926
2023-02-09	3.40	3.40	3.40	3.40	192,155
2023-02-08	3.45	3.45	3.40	3.40	204,654
2023-02-07	3.40	3.45	3.40	3.45	327,735
2023-02-06	3.40	3.40	3.40	3.40	183,921
2023-02-03	3.45	3.45	3.40	3.40	1,610,748
2023-02-02	3.40	3.45	3.40	3.45	233,721
2023-02-01	3.45	3.45	3.40	3.40	871,818
2023-01-31	3.60	3.60	3.45	3.45	742,813
2023-01-30	3.60	3.60	3.60	3.60	2,693,424
2023-01-27	3.50	3.60	3.50	3.60	2,547,233
2023-01-26	3.35	3.55	3.35	3.50	5,912,626
2023-01-25	3.30	3.35	3.30	3.35	900,650
2023-01-24	3.25	3.30	3.25	3.30	811,546
2023-01-23	3.10	3.25	3.05	3.25	846,023
2023-01-20	3.20	3.30	3.10	3.10	1,497,563
2023-01-19	3.30	3.30	3.20	3.20	1,143,142
2023-01-18	3.25	3.45	3.15	3.30	3,163,811
2023-01-17	3.78	3.83	3.78	3.83	1,165,538
2023-01-16	3.78	3.78	3.78	3.78	305,789
2023-01-13	3.78	3.78	3.78	3.78	1,614,573
2023-01-12	3.80	3.80	3.78	3.78	1,910,275
2023-01-11	3.80	3.80	3.80	3.80	716,437
2023-01-10	3.85	3.85	3.80	3.80	1,103,060
2023-01-09	3.90	3.90	3.85	3.85	1,587,867
2023-01-06	4.00	4.05	3.90	3.90	1,520,539
2023-01-05	3.85	3.85	3.85	3.85	1,541,788
2023-01-04	3.85	3.85	3.85	3.85	1,946,681
2023-01-03	3.75	3.85	3.75	3.85	3,330,302
2023-01-02	3.75	3.75	3.75	3.75	0
2022-12-30	3.70	3.75	3.70	3.75	381,171
2022-12-29	3.75	3.75	3.70	3.70	1,055,162
2022-12-28	3.75	3.75	3.75	3.75	2,452,289
2022-12-27	3.75	3.75	3.75	3.75	0
2022-12-26	3.75	3.75	3.75	3.75	0
2022-12-23	3.75	3.75	3.75	3.75	585,382
2022-12-22	3.75	3.75	3.75	3.75	1,007,487
2022-12-21	3.60	3.75	3.60	3.75	1,131,345
2022-12-20	3.60	3.60	3.60	3.60	724,053
2022-12-19	3.60	3.60	3.60	3.60	387,956
2022-12-16	3.90	3.90	3.60	3.60	1,261,289
2022-12-15	3.95	3.95	3.90	3.90	460,380
2022-12-14	3.70	3.95	3.80	3.95	1,458,585
2022-12-13	3.30	3.70	3.30	3.70	2,123,533
2022-12-12	3.30	3.30	3.30	3.30	380,940
2022-12-09	3.30	3.30	3.30	3.30	770,518
2022-12-08	3.30	3.30	3.30	3.30	698,436
2022-12-07	3.30	3.30	3.30	3.30	203,299
2022-12-06	3.35	3.35	3.30	3.30	1,744,406
2022-12-05	3.30	3.35	3.30	3.35	343,256
2022-12-02	3.35	3.40	3.35	3.40	258,040
2022-12-01	3.40	3.45	3.35	3.35	321,303
2022-11-30	3.60	3.60	3.25	3.40	1,373,401
2022-11-29	3.60	3.60	3.60	3.60	802,908
2022-11-28	3.90	3.90	3.55	3.55	820,693
2022-11-25	3.85	4.10	3.80	3.85	14,192,837
2022-11-24	3.75	3.60	3.60	3.60	6,230,209
2022-11-23	3.35	4.30	3.35	3.95	12,743,151
2022-11-22	3.45	3.45	3.35	3.35	814,218
2022-11-21	3.55	3.55	3.40	3.45	1,713,452
2022-11-18	4.10	4.10	3.55	3.55	4,238,587
2022-11-17	4.30	4.30	3.75	4.05	7,900,882
2022-11-16	2.85	4.20	3.55	4.10	10,572,137
2022-11-15	2.75	2.85	2.75	2.85	2,823,927
2022-11-14	2.75	2.75	2.75	2.75	778,104
2022-11-11	2.75	2.75	2.75	2.75	369,076
2022-11-10	2.70	2.75	2.70	2.75	607,522
2022-11-09	2.70	2.70	2.70	2.70	304,172
2022-11-08	2.70	2.70	2.70	2.70	224,778
2022-11-07	2.70	2.70	2.70	2.70	1,460,449
2022-11-04	2.70	2.70	2.70	2.70	190,150
2022-11-03	2.70	2.70	2.70	2.70	267,213
2022-11-02	2.55	2.70	2.65	2.70	1,969,377
2022-11-01	2.55	2.55	2.55	2.55	569,942
2022-10-31	2.60	2.60	2.55	2.55	428,609
2022-10-28	2.60	2.60	2.60	2.60	71,731
2022-10-27	2.60	2.60	2.55	2.60	202,982
2022-10-26	2.60	2.60	2.60	2.60	589,431
2022-10-25	2.55	2.55	2.55	2.55	72,466
2022-10-24	2.55	2.55	2.55	2.55	109,672
2022-10-21	2.60	2.60	2.55	2.55	593,856
2022-10-20	2.60	2.60	2.60	2.60	163,987
2022-10-19	2.60	2.60	2.60	2.60	1,220,155
2022-10-18	2.55	2.60	2.55	2.60	229,696
2022-10-17	2.55	2.55	2.55	2.55	597,858
2022-10-14	2.60	2.60	2.55	2.55	400,658
2022-10-13	2.65	2.65	2.60	2.60	57,150
2022-10-12	2.65	2.65	2.65	2.65	55,969
2022-10-11	2.70	2.70	2.65	2.65	117,647
2022-10-10	2.75	2.75	2.60	2.70	1,407,514
2022-10-07	2.80	2.80	2.75	2.75	447,440
2022-10-06	2.80	2.80	2.80	2.80	956,385
2022-10-05	2.90	2.90	2.70	2.80	5,667,425
2022-10-04	2.35	2.35	2.30	2.30	1,162,768
2022-10-03	2.35	2.35	2.35	2.35	563,279
2022-09-30	2.40	2.40	2.25	2.35	740,900
2022-09-29	2.50	2.50	2.40	2.40	405,987
2022-09-28	2.55	2.55	2.40	2.50	855,710
2022-09-27	2.60	2.60	2.60	2.60	17,213
2022-09-26	2.70	2.70	2.60	2.60	615,945
2022-09-23	2.70	2.70	2.70	2.70	720,035
2022-09-22	2.70	2.70	2.70	2.70	113,697
2022-09-21	2.85	2.85	2.70	2.75	684,868
2022-09-20	3.10	3.10	2.85	2.85	1,583,822
2022-09-19	3.00	3.00	3.00	3.00	0
2022-09-16	2.83	3.10	2.83	3.00	4,774,294
2022-09-15	2.75	2.83	2.60	2.83	2,253,872
2022-09-14	2.80	2.95	2.68	2.73	13,726,627
2022-09-13	2.78	2.80	2.65	2.80	1,014,470
2022-09-12	2.85	2.85	2.55	2.73	1,943,078
2022-09-09	2.80	2.80	2.70	2.75	338,065
2022-09-08	2.65	2.75	2.60	2.75	202,333
2022-09-07	2.63	2.65	2.55	2.65	636,435
2022-09-06	2.63	2.63	2.55	2.58	312,448
2022-09-05	2.63	2.63	2.55	2.63	650,265
2022-09-02	2.60	2.63	2.55	2.63	1,377,686
2022-09-01	2.75	2.55	2.55	2.55	7,494,483
2022-08-31	2.65	2.80	2.65	2.75	3,489,447
2022-08-30	2.85	2.85	2.78	2.78	901,412
2022-08-29	2.85	2.85	2.85	2.85	0
2022-08-26	2.85	2.85	2.80	2.85	1,222,200
2022-08-25	2.88	2.88	2.85	2.85	367,345
2022-08-24	2.83	2.88	2.70	2.88	4,496,634
2022-08-23	2.85	2.85	2.70	2.83	580,971
2022-08-22	2.98	2.98	2.85	2.85	1,031,924
2022-08-19	3.05	3.05	2.98	2.98	304,724
2022-08-18	3.10	3.10	3.05	3.05	308,385
2022-08-17	3.05	3.13	3.00	3.10	1,391,709
2022-08-16	3.03	3.05	2.95	3.05	1,079,878
2022-08-15	3.08	3.08	3.03	3.03	449,531
2022-08-12	3.00	3.08	2.95	3.08	784,995
2022-08-11	3.10	3.10	3.05	3.10	981,288
2022-08-10	3.15	3.05	3.05	3.05	1,123,086
2022-08-09	3.15	3.15	3.13	3.15	215,751
2022-08-08	3.13	3.15	3.05	3.15	1,389,198
2022-08-05	3.18	3.18	3.13	3.13	458,607
2022-08-04	3.35	3.30	3.05	3.18	30,159,470
2022-08-03	3.60	3.80	3.35	3.38	5,362,003
2022-08-02	3.20	3.20	3.20	3.20	232,062
2022-08-01	3.30	3.30	3.20	3.20	509,955
2022-07-29	3.30	3.30	3.25	3.30	835,523
2022-07-28	3.30	3.30	3.20	3.30	760,212
2022-07-27	3.40	3.40	3.20	3.30	270,629
2022-07-26	3.40	3.40	3.20	3.40	161,090
2022-07-25	3.40	3.40	3.20	3.40	524,291
2022-07-22	3.40	3.40	3.20	3.40	1,166,057
2022-07-21	3.40	3.40	3.20	3.40	1,176,346
2022-07-20	3.40	3.40	3.20	3.40	725,486
2022-07-19	3.40	3.40	3.40	3.40	250,926
2022-07-18	3.40	3.40	3.40	3.40	318,871
2022-07-15	3.40	3.40	3.40	3.40	143,350
2022-07-14	3.40	3.40	3.40	3.40	262,217
2022-07-13	3.45	3.45	3.40	3.40	698,425
2022-07-12	3.50	3.50	3.45	3.45	188,469
2022-07-11	3.40	3.60	3.20	3.50	2,451,321
2022-07-08	3.10	3.25	3.00	3.25	613,911
2022-07-07	3.15	3.15	3.05	3.10	1,336,253
2022-07-06	3.25	3.25	3.15	3.15	608,057
2022-07-05	3.25	3.30	3.20	3.25	1,097,103
2022-07-04	3.35	3.30	3.30	3.30	5,142,167
2022-07-01	3.10	3.10	3.00	3.10	1,107,165
2022-06-30	3.35	3.35	3.10	3.10	2,153,150
2022-06-29	3.58	3.58	3.35	3.35	1,309,668
2022-06-28	3.25	3.63	3.41	3.58	9,177,556
2022-06-27	3.25	3.25	3.20	3.25	374,115
2022-06-24	3.20	3.25	3.15	3.25	966,994
2022-06-23	3.20	3.20	3.20	3.20	239,383
2022-06-22	3.25	3.25	3.20	3.20	348,955
2022-06-21	3.35	3.35	3.25	3.25	377,947
2022-06-20	3.40	3.40	3.35	3.35	547,425
2022-06-17	3.45	3.50	3.40	3.40	482,739
2022-06-16	3.50	3.50	3.45	3.45	624,738
2022-06-15	3.50	3.50	3.50	3.50	40,374
2022-06-14	3.65	3.65	3.50	3.50	1,597,329
2022-06-13	3.75	3.75	3.57	3.65	813,891
2022-06-10	3.75	3.75	3.75	3.75	1,463,934
2022-06-09	3.90	3.90	3.75	3.75	537,097
2022-06-08	3.93	3.93	3.85	3.90	783,703
2022-06-07	3.93	3.93	3.85	3.93	249,411
2022-06-06	3.93	3.93	3.85	3.93	2,655,667
2022-06-03	3.90	3.90	3.90	3.90	0
2022-06-02	3.90	3.90	3.90	3.90	0
2022-06-01	3.70	4.10	3.70	3.90	4,714,998
2022-05-31	3.70	3.75	3.70	3.75	415,755
2022-05-30	3.70	3.75	3.60	3.75	301,666
2022-05-27	3.80	3.80	3.70	3.70	239,056
2022-05-26	3.80	3.80	3.70	3.80	489,565
2022-05-25	3.85	3.85	3.70	3.80	539,536
2022-05-24	3.75	3.90	3.70	3.85	1,476,148
2022-05-23	3.40	3.90	3.30	3.75	1,708,367
2022-05-20	3.45	3.45	3.40	3.40	507,957
2022-05-19	3.35	3.45	3.33	3.45	587,923
2022-05-18	3.40	3.30	3.30	3.35	1,581,932
2022-05-17	3.55	3.55	3.40	3.40	685,991
2022-05-16	3.65	3.65	3.50	3.55	2,176,430
2022-05-13	3.65	3.65	3.65	3.65	121,415
2022-05-12	3.75	3.75	3.60	3.65	2,979,575
2022-05-11	3.83	3.92	3.92	3.92	3,103,156
2022-05-10	3.83	3.83	3.75	3.83	29,231,479
2022-05-09	3.93	3.93	3.83	3.83	669,862
2022-05-06	4.00	4.00	3.83	3.93	2,236,665
2022-05-05	4.05	4.05	3.85	4.00	1,739,896
2022-05-04	4.30	4.20	4.05	4.05	1,196,765
2022-05-03	4.30	4.30	4.20	4.30	268,518
2022-05-02	4.30	4.30	4.30	4.30	0
2022-04-29	4.25	4.40	4.20	4.30	1,225,074
2022-04-28	4.40	4.45	4.25	4.25	885,308
2022-04-27	4.55	4.55	4.30	4.40	1,061,585
2022-04-26	4.65	4.65	4.50	4.50	839,647
2022-04-25	4.70	4.80	4.60	4.65	969,291
2022-04-22	4.55	4.70	4.55	4.70	1,235,451
2022-04-21	4.65	4.65	4.55	4.55	563,178
2022-04-20	4.50	4.65	4.30	4.65	1,591,686
2022-04-19	4.80	4.80	4.50	4.50	785,484
2022-04-18	4.80	4.80	4.80	4.80	0
2022-04-15	4.80	4.80	4.80	4.80	0
2022-04-14	5.00	5.00	4.80	4.80	608,276
2022-04-13	4.60	5.00	4.50	5.00	976,798
2022-04-12	4.65	4.79	4.79	4.60	1,579,475
2022-04-11	5.00	5.00	4.65	4.65	2,343,864
2022-04-08	5.15	5.15	4.80	4.95	2,864,417
2022-04-07	5.70	5.70	4.90	5.15	10,979,360
2022-04-06	5.45	5.60	5.60	5.60	11,624,007
2022-04-05	4.40	5.40	4.40	5.30	7,100,272
2022-04-04	4.10	4.35	4.05	4.35	2,310,834
2022-04-01	3.85	4.30	3.70	4.10	3,056,271
2022-03-31	3.70	3.85	3.65	3.85	1,749,351
2022-03-30	3.70	3.70	3.50	3.70	2,179,094
2022-03-29	4.00	3.70	3.70	3.70	3,243,907
2022-03-28	4.00	3.90	3.90	3.90	1,339,046
2022-03-25	4.15	4.15	3.90	4.00	1,476,548
2022-03-24	4.25	4.25	4.15	4.15	1,475,274
2022-03-23	4.25	4.25	4.00	4.25	529,014
2022-03-22	4.20	4.25	4.15	4.25	1,534,167
2022-03-21	4.25	4.25	4.00	4.20	1,213,624
2022-03-18	4.15	4.25	4.15	4.25	1,249,385
2022-03-17	4.35	4.35	4.15	4.15	790,837
2022-03-16	4.45	4.45	4.35	4.35	1,085,884
2022-03-15	3.85	4.75	3.85	4.45	3,668,212
2022-03-14	4.08	4.08	3.75	3.85	3,970,253
2022-03-11	3.25	4.20	3.25	4.08	4,071,312
2022-03-10	3.85	4.35	3.85	4.15	3,903,525
2022-03-09	4.35	4.35	3.80	3.85	8,266,575
2022-03-08	5.50	4.30	4.30	4.30	12,604,245
2022-03-07	4.43	5.50	4.20	5.50	57,423,228
2022-03-04	4.55	4.55	4.43	4.43	5,322,833
2022-03-03	4.53	4.55	4.53	4.55	2,988,052
2022-03-02	4.58	4.58	4.43	4.53	4,316,138
2022-03-01	4.63	4.63	4.55	4.55	2,739,858
2022-02-28	4.65	4.63	4.42	4.63	2,485,364
2022-02-25	4.88	4.65	4.51	4.65	7,317,677
2022-02-24	4.88	4.90	4.65	4.88	4,528,812
2022-02-23	5.05	5.00	4.93	4.93	3,769,014
2022-02-22	5.15	5.10	4.95	5.05	3,148,473
2022-02-21	5.18	5.35	5.10	5.15	6,704,734
2022-02-18	5.35	5.10	5.10	5.10	3,623,884
2022-02-17	5.38	5.35	5.20	5.20	4,368,926
2022-02-16	5.38	5.38	5.13	5.38	3,360,696
2022-02-15	5.35	5.63	5.13	5.38	7,367,200
2022-02-14	5.88	5.35	5.13	5.35	9,791,221
2022-02-11	5.63	6.00	5.60	5.88	51,779,804
2022-02-10	9.63	7.75	6.88	7.25	20,500,354
2022-02-09	9.25	9.90	9.90	9.90	1,496,024
2022-02-08	11.38	11.38	9.50	11.38	3,937,116
2022-02-07	10.50	11.38	10.50	11.38	3,191,596
2022-02-04	11.13	11.63	10.75	10.75	6,651,998
2022-02-03	10.75	12.88	10.50	10.88	24,896,448
2022-02-02	7.75	9.50	9.50	9.50	13,360,969
2022-02-01	7.25	8.63	7.25	7.75	9,568,030
2022-01-31	8.50	8.75	6.50	7.25	17,572,088
2022-01-28	11.75	10.65	10.65	10.65	8,026,065
2022-01-27	11.75	12.13	11.25	11.75	3,253,978
2022-01-26	12.50	12.50	11.75	11.75	1,477,979
2022-01-25	13.00	13.00	12.25	12.50	1,777,412
2022-01-24	12.88	14.50	12.88	13.00	4,842,904
2022-01-21	13.00	13.25	12.75	12.88	3,538,627
2022-01-20	13.88	14.30	13.25	13.25	8,785,988
2022-01-19	16.50	16.50	13.63	13.88	6,010,182
2022-01-18	16.25	15.49	15.25	15.49	5,251,883
2022-01-17	17.75	16.50	16.50	16.50	4,979,142
2022-01-14	18.50	17.50	17.50	17.50	2,437,547
2022-01-13	17.75	18.75	17.25	18.50	5,395,727
2022-01-12	18.50	18.50	17.75	17.75	4,644,577
2022-01-11	20.75	20.75	18.25	18.50	4,387,496
2022-01-10	21.50	22.00	19.00	20.75	6,039,190
2022-01-07	21.50	22.75	20.75	21.25	6,965,954
2022-01-06	23.25	23.25	21.25	21.50	4,219,440
2022-01-05	24.25	24.50	23.00	23.25	3,366,828
2022-01-04	26.75	24.20	24.20	24.20	4,105,688
2022-01-03	27.25	27.25	27.25	27.25	0
2021-12-31	25.00	27.75	26.20	27.25	4,253,017
2021-12-30	24.75	26.25	23.75	25.00	3,383,824
2021-12-29	24.25	24.75	23.00	24.75	2,206,590
2021-12-28	24.00	24.00	24.00	24.00	0
2021-12-27	24.00	24.00	24.00	24.00	0
2021-12-24	23.50	24.00	23.00	24.00	848,576
2021-12-23	24.75	24.75	23.25	23.50	1,658,965
2021-12-22	20.50	24.50	20.50	24.25	10,046,745
2021-12-21	21.75	22.25	20.50	20.50	4,179,960
2021-12-20	23.00	23.00	21.75	21.75	1,718,258
2021-12-17	24.00	23.00	23.00	23.00	2,610,003
2021-12-16	25.25	25.25	23.50	24.00	2,831,563
2021-12-15	25.75	25.75	23.50	25.25	3,541,260
2021-12-14	24.50	26.25	24.50	25.50	8,791,231
2021-12-13	23.75	26.50	22.25	23.75	10,841,785
2021-12-10	32.50	24.80	22.75	23.75	31,931,199
2021-12-09	32.25	34.00	28.50	32.50	22,806,639
2021-12-08	27.25	32.50	24.50	32.25	10,536,523
2021-12-07	25.00	26.02	26.02	26.02	3,871,327
2021-12-06	26.25	26.75	24.25	25.00	5,041,871
2021-12-03	26.00	28.25	25.50	26.50	7,321,677
2021-12-02	26.00	28.25	23.50	26.00	20,642,543
2021-12-01	22.75	25.48	25.48	25.48	42,967,008
2021-11-30	25.50	25.50	22.50	22.75	6,460,632
2021-11-29	26.25	26.25	24.25	25.50	7,683,111
2021-11-26	29.50	26.50	24.25	26.25	20,842,672
2021-11-25	35.00	30.25	27.25	29.50	32,037,337
2021-11-24	42.00	40.00	39.50	40.00	2,384,325
2021-11-23	44.00	44.00	41.50	42.00	1,613,418
2021-11-22	45.00	44.50	44.50	44.50	1,969,757
2021-11-19	40.50	44.50	41.50	44.50	6,744,810
2021-11-18	40.50	41.50	39.50	40.50	1,483,926
2021-11-17	40.50	42.50	39.50	40.50	3,651,030
2021-11-16	42.25	42.00	40.50	41.25	1,859,700
2021-11-15	43.25	43.25	42.25	42.25	1,499,754
2021-11-12	43.50	43.50	42.75	43.25	1,284,574
2021-11-11	45.50	43.74	43.74	43.74	963,945
2021-11-10	45.50	46.00	45.50	45.50	599,894
2021-11-09	44.50	47.00	44.00	45.50	1,201,066
2021-11-08	44.00	44.50	44.50	44.50	1,351,836
2021-11-05	45.00	45.50	43.50	44.00	1,999,075
2021-11-04	46.50	47.00	45.70	45.70	1,791,620
2021-11-03	44.50	47.50	44.50	46.50	2,139,447
2021-11-02	50.50	48.25	47.20	48.25	3,040,700
2021-11-01	52.00	56.00	51.50	51.50	4,329,602
2021-10-29	49.00	49.50	48.50	49.50	1,332,218
2021-10-28	49.50	49.50	48.50	49.00	823,621
2021-10-27	49.00	50.50	48.50	49.50	1,099,577
2021-10-26	49.00	49.50	47.50	49.00	1,517,481
2021-10-25	51.50	51.50	48.50	49.00	1,557,744
2021-10-22	51.00	51.50	49.00	51.50	1,931,243
2021-10-21	48.50	51.50	48.50	51.00	2,088,935
2021-10-20	50.00	50.00	47.00	48.50	1,614,712
2021-10-19	50.00	50.00	48.50	50.00	1,050,379
2021-10-18	51.00	51.00	49.50	50.00	1,174,552
2021-10-15	48.00	52.75	51.00	51.00	3,892,155
2021-10-14	47.00	48.50	47.00	47.50	852,345
2021-10-13	46.00	48.00	45.00	47.00	1,416,168
2021-10-12	47.50	46.00	46.00	46.00	1,521,629
2021-10-11	49.50	49.50	47.50	47.50	1,579,098
2021-10-08	47.00	50.00	50.00	50.00	2,338,966
2021-10-07	46.50	47.50	45.50	47.00	906,376
2021-10-06	48.50	48.20	46.00	46.00	1,780,883
2021-10-05	50.50	50.50	48.50	48.50	1,502,576
2021-10-04	49.00	52.00	47.50	50.50	2,279,812
2021-10-01	45.50	51.50	45.50	49.00	2,756,528
2021-09-30	47.00	47.00	44.50	45.00	1,570,521
2021-09-29	48.00	48.00	46.50	47.00	1,263,079
2021-09-28	49.00	49.00	47.00	48.00	910,018
2021-09-27	50.00	50.00	47.50	49.00	1,722,866
2021-09-24	50.50	50.50	48.50	50.00	1,623,771
2021-09-23	54.00	50.50	49.50	50.50	3,297,798
2021-09-22	49.00	52.75	45.75	52.75	5,660,254
2021-09-21	48.50	49.00	49.00	49.00	1,876,298
2021-09-20	51.50	51.00	48.70	48.70	1,797,909
2021-09-17	51.50	52.50	50.00	51.50	1,354,481
2021-09-16	50.50	50.50	49.00	50.00	1,426,908
2021-09-15	57.00	51.00	51.00	51.00	3,955,719
2021-09-14	58.50	56.00	56.00	56.00	3,361,589
2021-09-13	52.00	57.50	54.50	57.50	5,542,387
2021-09-10	51.50	52.50	51.50	52.00	1,745,845
2021-09-09	53.50	53.50	51.50	51.50	1,252,261
2021-09-08	53.50	54.50	53.50	53.50	2,019,669
2021-09-07	53.00	54.50	53.30	53.50	1,763,943
2021-09-06	54.50	55.25	52.50	53.50	2,724,028
2021-09-03	57.00	54.50	53.00	53.00	2,689,653
2021-09-02	58.00	58.00	56.00	57.00	2,274,205
2021-09-01	58.00	60.00	57.00	58.00	2,627,966
2021-08-31	55.50	60.50	55.00	58.00	4,905,169
2021-08-30	55.50	55.50	55.50	55.50	0
2021-08-27	52.00	58.00	53.50	55.50	3,561,606
2021-08-26	53.50	53.50	51.50	52.00	1,518,114
2021-08-25	51.00	54.50	49.50	53.50	4,755,816
2021-08-24	49.50	54.50	46.50	51.00	6,833,935
2021-08-23	41.50	49.50	40.50	49.50	5,700,221
2021-08-20	41.50	42.00	42.00	42.00	2,665,124
2021-08-19	44.00	44.00	42.25	42.25	2,061,771
2021-08-18	44.00	44.50	43.50	44.00	1,976,323
2021-08-17	44.00	44.00	44.00	44.00	1,426,358
2021-08-16	45.00	44.00	43.50	44.00	1,547,061
2021-08-13	42.50	46.00	43.00	45.00	2,613,962
2021-08-12	44.50	43.00	42.00	43.00	3,917,311
2021-08-11	47.50	47.50	44.50	44.50	3,443,272
2021-08-10	48.50	49.00	46.50	48.00	2,350,295
2021-08-09	49.50	50.75	48.50	48.50	1,455,430
2021-08-06	49.50	50.00	50.00	50.00	1,428,990
2021-08-05	50.50	51.00	49.50	49.50	770,458
2021-08-04	50.50	51.00	50.50	50.50	699,401
2021-08-03	52.00	52.00	50.50	50.50	1,047,731
2021-08-02	51.00	52.00	50.00	52.00	1,081,188
2021-07-30	51.50	51.50	49.50	51.00	1,308,038
2021-07-29	51.50	53.50	51.00	51.50	1,143,878
2021-07-28	51.50	53.50	51.00	51.50	1,171,671
2021-07-27	51.00	54.00	50.00	51.50	1,985,959
2021-07-26	52.50	52.50	50.50	51.00	1,558,744
2021-07-23	52.50	54.00	51.00	53.00	905,055
2021-07-22	51.50	53.50	51.00	52.50	1,846,216
2021-07-21	51.00	53.50	50.00	51.50	1,019,565
2021-07-20	51.50	51.00	51.00	51.00	710,123
2021-07-19	54.50	55.00	50.50	51.50	1,363,017
2021-07-16	54.00	54.00	48.50	53.00	2,166,237
2021-07-15	53.00	54.00	51.50	53.00	970,810
2021-07-14	48.00	55.50	52.10	53.00	3,866,801
2021-07-13	45.00	49.50	44.00	48.50	5,463,070
2021-07-12	50.50	47.50	47.50	47.50	1,739,045
2021-07-09	50.50	51.50	50.25	51.50	2,955,630
2021-07-08	53.00	50.00	50.00	50.00	1,191,171
2021-07-07	51.00	54.75	50.50	53.00	1,899,695
2021-07-06	53.00	54.50	51.00	51.00	4,855,334
2021-07-05	54.50	54.50	52.00	52.50	1,839,632
2021-07-02	56.00	58.50	53.50	54.50	2,698,946
2021-07-01	53.25	55.50	52.00	54.00	1,038,619
2021-06-30	53.50	54.00	52.50	53.75	947,135
2021-06-29	54.75	55.35	55.35	55.35	1,526,081
2021-06-28	58.50	58.50	52.50	54.75	1,192,509
2021-06-25	56.50	54.50	54.50	54.50	1,791,811
2021-06-24	55.00	57.00	57.00	57.00	1,002,058
2021-06-23	51.50	57.00	51.00	55.00	1,968,897
2021-06-22	55.50	54.00	49.60	54.00	4,481,430
2021-06-21	59.00	60.00	54.00	55.50	2,538,462
2021-06-18	60.50	60.00	58.00	59.00	2,358,843
2021-06-17	61.00	63.00	57.75	60.50	4,178,276
2021-06-16	62.50	62.50	60.50	61.00	1,341,497
2021-06-15	67.50	69.50	61.50	62.50	5,420,632
2021-06-14	73.00	72.00	68.00	69.50	2,449,676
2021-06-11	73.00	77.50	69.00	73.00	6,553,369
2021-06-10	59.00	70.00	66.00	70.00	4,656,902
2021-06-09	61.00	61.05	58.50	59.00	2,026,881
2021-06-08	62.00	62.00	59.00	61.00	2,251,151
2021-06-07	66.50	66.50	59.00	60.50	2,492,221
2021-06-04	62.00	64.50	62.20	63.00	1,129,476
2021-06-03	64.50	63.50	62.00	62.00	1,611,358
2021-06-02	65.00	65.00	63.50	64.50	966,894
2021-06-01	68.50	68.50	64.50	65.00	1,350,461
2021-05-28	63.00	66.50	63.00	66.00	1,860,700
2021-05-27	65.50	65.50	62.00	63.00	1,412,280
2021-05-26	63.00	65.00	65.00	65.00	2,792,726
2021-05-25	63.50	62.00	61.50	62.00	2,921,726
2021-05-24	67.50	67.50	63.50	63.50	2,432,168
2021-05-21	69.50	68.00	66.50	67.50	1,866,855
2021-05-20	66.50	70.75	67.50	70.00	1,732,019
2021-05-19	68.00	68.00	64.50	66.50	2,288,217
2021-05-18	69.00	68.50	68.00	68.00	1,305,432
2021-05-17	71.50	69.50	67.50	69.00	3,061,779
2021-05-14	72.00	72.25	68.25	71.50	2,348,899
2021-05-13	72.50	72.00	68.50	72.00	2,486,749
2021-05-12	73.50	72.00	72.00	72.00	1,852,427
2021-05-11	77.50	73.50	72.50	73.00	3,230,482
2021-05-10	84.00	79.50	77.50	77.50	4,637,879
2021-05-07	83.50	88.50	84.00	84.00	14,484,517
2021-05-06	71.00	83.00	83.00	83.00	5,005,720
2021-05-05	74.50	73.00	71.65	71.65	1,699,271
2021-05-04	71.25	71.50	69.50	69.50	1,792,225
2021-04-30	69.00	77.00	69.00	71.25	3,966,633
2021-04-29	72.50	73.50	70.50	73.50	2,231,320
2021-04-28	73.50	73.50	71.00	73.00	2,093,417
2021-04-27	74.00	74.00	66.50	74.00	9,954,775
2021-04-26	76.00	74.50	72.75	74.00	2,150,057
2021-04-23	75.50	78.75	72.25	75.75	2,450,107
2021-04-22	71.00	76.00	76.00	76.00	3,380,751
2021-04-21	73.00	74.00	69.00	71.00	3,923,113
2021-04-20	76.50	75.00	71.50	73.00	2,864,870
2021-04-19	80.50	77.00	77.00	77.00	2,926,177
2021-04-16	85.50	80.50	80.50	80.50	2,273,295
2021-04-15	79.00	86.00	78.00	85.50	3,504,320
2021-04-14	83.00	82.00	80.00	80.00	3,251,800
2021-04-13	87.00	85.00	82.50	83.00	1,716,116
2021-04-12	89.50	87.00	85.00	85.00	2,103,188
2021-04-09	89.00	93.50	86.00	89.50	3,536,156
2021-04-08	90.50	90.50	88.50	89.00	2,338,259
2021-04-07	94.50	93.00	90.50	90.50	3,133,331
2021-04-06	81.50	90.10	87.50	90.10	8,231,376
2021-04-01	80.50	86.00	80.50	81.50	1,952,805
2021-03-31	82.00	82.00	77.50	80.50	1,938,436
2021-03-30	86.50	84.00	81.50	81.50	1,900,012
2021-03-29	87.00	86.50	85.00	86.50	1,233,591
2021-03-26	79.00	87.00	87.00	87.00	2,729,090
2021-03-25	85.50	82.00	77.50	79.00	4,246,367
2021-03-24	88.50	88.50	85.00	85.50	1,856,826
2021-03-23	92.00	89.50	87.50	88.50	1,378,564
2021-03-22	93.50	92.50	88.50	92.00	2,884,503
2021-03-19	91.00	88.00	87.00	88.00	1,378,946
2021-03-18	90.50	91.00	86.50	90.50	2,421,371
2021-03-17	92.00	92.00	88.50	91.00	2,665,195
2021-03-16	95.00	101.00	91.00	92.00	4,118,080
2021-03-15	92.00	104.00	91.50	93.00	9,536,372
2021-03-12	98.50	99.50	97.00	98.50	3,028,607
2021-03-11	97.00	99.50	95.50	99.50	2,556,460
2021-03-10	94.00	98.50	97.00	98.50	3,395,378
2021-03-09	93.50	93.00	93.00	93.00	1,720,828
2021-03-08	89.00	95.00	91.00	93.50	2,854,481
2021-03-05	91.00	91.00	88.50	89.00	1,792,018
2021-03-04	90.00	91.50	87.00	89.00	1,708,878
2021-03-03	89.00	89.50	89.50	89.50	1,907,565
2021-03-02	93.50	91.00	87.50	89.00	2,690,133
2021-03-01	83.50	90.00	90.00	90.00	1,933,751
2021-02-26	81.50	83.00	83.00	83.00	2,324,080
2021-02-25	87.00	85.00	81.50	82.00	2,585,018
2021-02-24	91.00	86.50	86.50	86.50	2,697,300
2021-02-23	94.00	94.00	85.00	86.00	4,374,032
2021-02-22	91.00	100.00	94.50	94.50	5,686,891
2021-02-19	90.00	94.00	89.00	89.00	3,397,164
2021-02-18	95.00	92.00	87.50	90.00	5,141,847
2021-02-17	95.50	96.50	91.50	95.00	4,616,950
2021-02-16	84.00	93.00	83.50	93.00	7,305,428
2021-02-15	84.00	84.00	80.00	80.00	8,407,424
2021-02-12	86.50	85.00	80.50	85.00	10,293,463
2021-02-11	115.00	102.00	89.00	89.00	14,927,433
2021-02-10	100.00	101.50	93.00	93.00	5,708,937
2021-02-09	95.00	99.50	96.00	99.50	8,466,327
2021-02-08	73.50	94.50	85.50	92.00	15,374,598
2021-02-05	69.00	70.00	69.50	69.50	2,065,560
2021-02-04	70.50	70.50	67.50	69.00	1,392,783
2021-02-03	72.50	71.00	69.00	69.00	2,574,096
2021-02-02	70.00	72.75	66.00	70.00	5,202,057
2021-02-01	60.00	67.50	59.00	65.50	3,431,523
2021-01-29	62.00	61.00	59.50	60.00	2,631,024
2021-01-28	66.50	63.00	59.50	62.00	6,200,897
2021-01-27	75.00	78.00	65.50	65.50	9,417,842
2021-01-26	86.00	78.00	71.00	75.00	6,893,956
2021-01-25	70.50	82.00	78.00	78.00	7,431,691
2021-01-22	58.00	70.00	58.00	70.00	10,484,107
2021-01-21	53.00	61.00	52.00	61.00	4,096,420
2021-01-20	53.00	53.00	53.00	53.00	2,127,837
2021-01-19	55.00	54.00	51.00	53.50	2,464,885
2021-01-18	57.50	55.00	53.00	55.00	2,629,091
2021-01-15	53.50	58.50	53.50	57.00	2,625,671
2021-01-14	55.00	56.50	56.50	56.50	2,936,025
2021-01-13	57.00	57.00	54.00	54.50	2,148,692
2021-01-12	56.00	58.00	56.50	57.00	1,914,176
2021-01-11	55.00	55.00	52.50	55.00	3,571,423
2021-01-08	55.50	56.00	53.50	56.00	3,001,710
2021-01-07	59.00	57.50	53.50	53.50	4,927,801
2021-01-06	60.50	61.00	58.50	59.00	2,597,200
2021-01-05	60.50	61.00	59.50	61.00	2,474,887
2021-01-04	64.50	62.00	60.50	60.50	3,911,785
2020-12-31	66.50	65.00	64.00	64.50	1,741,314
2020-12-30	63.50	68.50	62.00	67.00	4,447,501
2020-12-29	64.00	67.50	63.00	64.00	7,912,298
2020-12-24	53.00	62.00	51.00	62.00	8,963,242
2020-12-23	48.50	52.50	52.00	52.50	4,619,332
2020-12-22	50.50	50.50	47.50	48.50	1,908,839
2020-12-21	51.50	51.50	49.00	50.50	1,794,779
2020-12-18	52.00	52.00	49.00	51.50	2,062,036
2020-12-17	50.50	52.00	25.77	52.00	1,855,488
2020-12-16	50.50	52.50	52.50	52.50	1,192,826
2020-12-15	50.50	50.50	47.00	49.50	1,608,908
2020-12-14	50.50	52.50	49.00	51.00	1,702,999
2020-12-11	47.50	50.00	50.00	50.00	3,728,611
2020-12-10	48.50	48.00	47.00	47.00	2,293,616
2020-12-09	51.50	51.50	48.50	48.50	2,229,819
2020-12-08	53.00	53.50	49.50	51.50	2,301,407
2020-12-07	55.50	55.00	52.00	53.00	1,895,185
2020-12-04	54.00	55.50	54.00	55.50	2,092,866
2020-12-03	55.50	53.50	53.50	53.50	2,256,246
2020-12-02	54.50	55.50	55.50	55.50	6,109,797
2020-12-01	49.00	56.00	51.50	56.00	4,716,838
2020-11-30	41.00	51.00	48.00	49.50	3,988,837
2020-11-27	49.00	48.50	45.50	46.50	2,580,897
2020-11-26	47.50	50.00	49.00	49.00	3,360,275
2020-11-25	46.50	50.50	42.50	48.00	14,668,328
2020-11-24	54.00	51.00	47.00	47.00	5,914,544
2020-11-23	57.00	55.00	53.00	53.00	3,435,860
2020-11-20	55.50	58.75	54.50	56.50	4,104,370
2020-11-19	51.50	55.00	51.25	55.00	6,453,570
2020-11-18	53.00	57.00	52.00	52.00	4,808,424
2020-11-17	55.00	58.50	54.00	54.00	6,891,056
2020-11-16	61.00	65.00	56.50	56.50	13,985,606
2020-11-13	47.90	56.00	43.00	56.00	22,454,270
2020-11-12	57.00	52.75	45.00	48.00	31,790,645
2020-11-11	56.00	58.50	54.75	56.00	5,667,144
2020-11-10	56.50	60.00	54.50	56.50	11,562,371
2020-11-09	76.50	79.50	52.00	57.50	18,695,438
2020-11-06	73.50	79.00	73.50	76.50	2,095,274
2020-11-05	72.00	77.50	71.50	73.00	2,443,300
2020-11-04	73.00	74.50	71.00	72.00	2,485,104
2020-11-03	81.00	73.00	73.00	73.00	4,166,255
2020-11-02	71.50	77.50	74.50	75.00	5,332,410
2020-10-30	75.50	75.00	70.00	71.50	4,086,246
2020-10-29	79.00	79.50	76.00	76.00	5,199,184
2020-10-28	89.00	89.00	74.00	74.00	13,776,555
2020-10-27	93.50	93.50	91.00	92.50	3,094,180
2020-10-26	97.00	99.00	95.00	95.00	2,175,143
2020-10-23	94.00	98.00	98.00	98.00	3,190,459
2020-10-22	95.00	95.00	93.00	93.50	2,242,294
2020-10-21	97.50	98.00	93.50	95.00	1,957,639
2020-10-20	94.00	98.50	96.00	96.00	6,228,882
2020-10-16	92.50	99.00	92.00	98.50	2,681,052
2020-10-15	96.00	94.00	91.50	94.00	2,335,944
2020-10-14	99.50	98.50	95.00	96.00	2,459,026
2020-10-13	102.50	102.00	97.50	98.50	2,531,606
2020-10-12	104.00	105.00	104.00	104.00	3,847,747
2020-10-09	100.00	107.00	107.00	107.00	6,691,715
2020-10-08	107.00	103.50	93.50	100.00	8,135,647
2020-10-07	110.00	113.50	107.00	107.00	11,855,050
2020-10-06	93.50	106.00	92.00	106.00	5,455,324
2020-10-05	91.00	98.00	94.00	94.00	10,450,169
2020-10-02	82.00	93.50	82.00	93.50	7,484,937
2020-10-01	78.50	82.00	77.50	82.00	1,931,959
2020-09-30	79.50	81.00	77.00	78.50	2,129,719
2020-09-29	81.50	81.00	74.00	79.50	4,558,266
2020-09-28	81.00	85.50	80.50	81.00	3,918,409
2020-09-25	78.00	81.50	76.50	79.50	3,667,946
2020-09-24	69.50	81.50	65.50	78.00	7,036,858
2020-09-23	75.00	72.00	69.50	70.50	3,797,506
2020-09-22	79.50	77.00	73.50	73.50	4,495,049
2020-09-21	86.00	81.00	77.50	78.50	5,121,929
2020-09-18	89.00	86.50	85.00	85.00	4,288,220
2020-09-17	87.50	89.00	89.00	89.00	2,764,799
2020-09-16	88.50	91.50	86.00	88.00	5,160,931
2020-09-15	85.50	92.00	90.00	90.00	6,555,274
2020-09-14	74.50	85.00	77.00	85.00	8,426,254
2020-09-11	74.50	75.00	72.50	75.00	3,458,234
2020-09-10	69.00	76.00	71.00	69.50	6,514,488
2020-09-09	63.50	70.50	66.00	69.50	5,591,516
2020-09-08	65.50	69.00	62.50	64.50	4,908,346
2020-09-07	55.50	69.50	54.75	65.50	15,445,501
2020-09-04	56.50	55.00	53.50	53.50	2,602,703
2020-09-03	60.00	64.00	57.00	56.50	3,087,414
2020-09-02	59.25	59.50	56.75	58.25	1,686,940
2020-09-01	58.25	60.75	58.25	59.25	2,400,642
2020-08-28	56.50	58.50	56.00	58.25	1,847,243
2020-08-27	59.00	59.50	56.75	57.00	1,744,270
2020-08-26	59.00	58.75	57.50	57.75	1,723,424
2020-08-25	57.50	59.00	56.50	59.00	1,676,992
2020-08-24	59.00	58.00	58.00	58.00	1,863,143
2020-08-21	66.00	61.00	57.50	59.00	4,463,398
2020-08-20	57.00	59.50	54.50	57.50	2,661,794
2020-08-19	54.50	57.50	53.00	56.50	2,521,982
2020-08-18	56.00	56.00	53.00	54.50	2,625,136
2020-08-17	56.50	56.50	53.00	56.00	3,406,333
2020-08-14	58.50	58.50	55.50	56.50	1,837,325
2020-08-13	58.00	59.00	56.00	58.50	1,647,004
2020-08-12	58.00	58.00	56.00	58.00	1,725,333
2020-08-11	60.00	60.00	58.00	58.00	1,458,190
2020-08-10	59.00	61.50	56.50	60.00	2,122,498
2020-08-07	57.50	60.50	54.50	59.00	2,545,194
2020-08-06	58.50	58.50	56.00	57.50	1,789,707
2020-08-05	56.50	59.50	57.50	58.50	2,068,787
2020-08-04	54.00	56.50	51.25	56.50	3,574,377
2020-08-03	59.00	57.00	53.25	54.00	4,113,682
2020-07-31	59.25	58.50	55.25	58.25	3,446,399
2020-07-30	66.50	66.00	58.50	61.00	6,828,942
2020-07-29	62.00	62.00	60.50	61.00	1,908,032
2020-07-28	62.00	62.50	60.50	62.50	2,222,949
2020-07-27	58.50	62.50	58.50	62.50	3,392,069
2020-07-24	56.00	58.50	58.50	59.00	4,399,197
2020-07-23	58.50	59.50	57.00	56.50	5,111,920
2020-07-22	62.00	63.00	56.50	58.50	6,665,006
2020-07-21	50.00	64.00	49.50	62.00	21,422,927
2020-07-20	38.00	49.00	38.00	36.00	13,224,607
2020-07-17	39.00	41.00	35.00	36.00	4,753,388
2020-07-16	35.00	40.00	36.00	39.50	4,455,439
2020-07-15	35.00	35.50	33.00	33.00	2,800,936
2020-07-14	37.50	36.20	36.20	35.00	8,593,981
2020-07-13	39.00	38.00	36.50	37.50	4,329,306
2020-07-10	40.00	40.00	38.00	39.00	2,196,313
2020-07-09	39.00	40.50	36.50	40.00	4,006,416
2020-07-08	38.50	40.80	38.00	39.00	1,966,764
2020-07-07	40.00	40.00	38.00	38.50	3,030,314
2020-07-06	42.00	40.60	40.60	40.50	1,930,126
2020-07-03	42.50	43.50	41.50	42.00	2,066,519
2020-07-02	48.50	49.00	41.50	42.50	5,813,435
2020-07-01	41.70	42.00	39.60	40.70	3,684,287
2020-06-30	44.90	44.20	41.00	44.90	3,908,620
2020-06-29	58.00	54.00	42.50	50.15	10,515,843
2020-06-26	50.50	50.75	49.50	50.50	3,707,389
2020-06-25	50.00	49.80	49.80	50.00	2,420,645
2020-06-24	47.50	50.00	49.00	48.00	3,212,729
2020-06-23	50.00	49.00	47.10	48.00	3,193,790
2020-06-22	52.50	51.00	49.00	50.00	4,613,979
2020-06-19	55.50	55.50	50.00	54.00	13,882,971
2020-06-18	61.00	56.50	52.50	55.00	9,151,204
2020-06-17	56.50	63.50	56.50	57.00	5,634,179
2020-06-16	54.00	58.00	53.50	54.50	2,733,052
2020-06-15	57.00	55.00	55.00	54.50	2,557,128
2020-06-12	54.00	61.00	58.00	59.50	4,194,119
2020-06-11	55.00	55.00	55.00	54.00	2,188,342
2020-06-10	55.00	57.00	51.00	55.50	5,897,959
2020-06-09	63.00	63.50	48.50	55.00	14,883,003
2020-06-08	65.00	66.50	61.50	61.75	3,143,115
2020-06-05	62.75	65.00	65.00	65.50	4,306,405
2020-06-04	67.00	65.50	61.00	62.75	5,449,730
2020-06-03	69.50	77.00	62.50	67.50	10,591,614
2020-06-02	72.50	72.50	71.00	70.50	4,658,740
2020-06-01	67.00	75.50	65.00	73.50	5,848,193
2020-05-29	67.50	71.50	66.00	69.50	4,326,748
2020-05-28	61.00	70.50	65.50	69.50	14,627,670
2020-05-27	52.50	91.00	54.50	51.50	29,239,395
2020-05-26	53.00	51.50	50.50	51.50	3,896,356
2020-05-22	51.50	54.00	49.50	53.00	4,692,194
2020-05-21	51.00	53.00	49.00	53.00	3,962,368
2020-05-20	54.50	53.50	51.00	51.00	2,513,556
2020-05-19	53.00	57.00	51.50	53.50	3,237,232
2020-05-18	54.50	54.50	51.00	53.00	4,074,861
2020-05-15	51.50	55.00	53.00	54.50	6,055,404
2020-05-14	56.00	53.00	48.50	49.50	7,113,638
2020-05-13	50.50	57.00	44.50	56.50	8,795,446
2020-05-12	54.00	51.50	49.00	50.50	6,399,169
2020-05-11	57.50	55.00	53.00	54.00	5,284,837
2020-05-07	57.50	60.50	52.50	57.50	7,220,919
2020-05-06	65.00	65.00	57.00	57.50	4,717,512
2020-05-05	64.00	63.50	59.50	63.25	7,668,847
2020-05-04	68.00	65.00	60.00	63.50	9,916,266
2020-05-01	56.50	66.00	63.50	65.00	12,334,507
2020-04-30	56.00	58.75	53.50	55.00	8,501,880
2020-04-29	57.00	58.50	49.00	55.00	18,527,021
2020-04-28	63.50	65.00	54.50	60.00	21,303,542
2020-04-27	41.10	60.50	52.00	60.00	30,831,347
2020-04-24	34.50	38.00	33.80	38.10	15,365,212
2020-04-23	31.80	33.20	33.20	33.30	4,461,997
2020-04-22	33.00	33.00	28.50	32.70	10,302,367
2020-04-21	35.00	34.00	31.50	32.70	7,188,692
2020-04-20	33.50	36.00	35.20	34.60	18,010,943
2020-04-17	32.00	33.50	27.80	28.50	13,881,506
2020-04-16	28.50	31.40	27.50	32.00	21,644,180
2020-04-15	21.30	26.70	17.50	26.70	14,381,805
2020-04-14	19.25	23.30	19.25	19.25	9,081,448
2020-04-09	12.25	23.50	12.25	19.25	13,612,532
2020-04-08	11.00	11.00	10.50	11.00	206,047
2020-04-07	11.25	11.25	11.00	11.25	131,688
2020-04-06	9.88	11.25	9.88	9.88	67,452
2020-04-03	9.13	9.25	8.75	9.13	98,804
2020-04-03	9.13	9.88	8.75	9.88	169,740
2020-04-02	8.00	9.13	9.13	9.13	879,218
2020-04-02	8.00	9.13	8.00	7.63	729,218
2020-04-01	7.63	7.63	7.63	7.63	86,687
2020-04-01	7.63	7.63	7.63	7.63	86,687
2020-03-31	7.50	7.63	7.50	7.50	85,305
2020-03-30	7.50	7.50	7.50	7.50	60,000
2020-03-27	7.50	7.50	7.50	7.50	25,000
2020-03-26	7.00	7.50	7.00	7.00	685,445
2020-03-25	7.00	7.00	6.50	7.00	103,180
2020-03-24	7.00	7.00	7.00	6.75	67,250
2020-03-23	8.13	8.13	7.00	8.13	217,000
2020-03-20	7.88	7.88	7.88	7.88	14,078
2020-03-19	9.25	9.38	7.88	9.25	216,350
2020-03-18	9.38	9.38	9.38	9.38	0
2020-03-17	10.25	10.50	9.38	10.25	108,427
2020-03-16	11.00	11.00	10.50	11.00	44,966
2020-03-13	11.25	11.25	11.00	11.25	10,000
2020-03-12	11.25	11.25	11.25	11.25	0
2020-03-11	11.60	11.60	11.25	11.60	7,769
2020-03-10	11.60	11.60	11.60	11.60	21,692
2020-03-09	12.10	12.10	12.10	12.25	132
2020-03-06	12.25	12.25	12.25	12.25	98,277
2020-03-05	12.60	12.60	12.15	12.60	237,986
2020-03-04	12.60	12.60	12.60	12.60	200,000
2020-03-03	12.60	12.60	12.60	12.60	85,000
2020-03-02	12.50	12.65	12.25	12.10	108,081
2020-02-28	12.25	12.25	12.10	12.35	39,233
2020-02-27	12.90	12.90	12.35	12.90	144,226
2020-02-26	13.75	13.75	13.00	13.75	10,140
2020-02-25	13.60	13.75	13.60	13.60	115,708
2020-02-24	13.60	13.60	13.60	13.60	0
2020-02-21	13.85	13.85	13.60	13.60	148,140
2020-02-20	14.30	14.30	13.85	13.85	73,000
2020-02-19	14.30	14.30	14.30	14.30	67,181
2020-02-18	14.30	14.30	14.30	14.30	30,639
2020-02-17	14.30	14.30	14.30	14.30	39,557
2020-02-14	14.25	14.30	14.25	14.30	27,622
2020-02-13	14.75	14.75	14.25	14.25	189,347
2020-02-12	14.75	14.75	14.75	14.75	50,000
2020-02-11	14.75	14.75	14.75	14.75	63,313
2020-02-10	14.85	14.85	14.75	14.75	9,709
2020-02-07	14.85	14.85	14.85	14.85	88,543
2020-02-06	14.85	14.85	14.85	14.85	0
2020-02-05	14.95	14.95	14.95	14.95	0
2020-02-04	14.95	14.95	14.95	14.95	31,347
2020-02-03	14.95	14.95	14.95	14.95	0
2020-01-31	14.95	14.95	14.95	14.95	0
2020-01-30	14.95	14.95	14.95	14.95	81,528
2020-01-29	14.95	14.95	14.95	14.95	100,000
2020-01-28	14.95	14.95	14.95	14.95	160,542
2020-01-27	15.40	15.40	14.85	14.95	184,602
2020-01-24	15.40	15.40	15.40	15.40	263,001
2020-01-23	15.40	15.40	15.40	15.40	37,500
2020-01-22	15.25	15.40	15.25	15.40	229,708
2020-01-21	15.25	15.25	15.25	15.25	194,469
2020-01-20	16.15	16.15	15.25	15.25	809,910
2020-01-17	14.75	16.15	14.75	16.15	754,060
2020-01-16	14.75	14.75	14.75	14.75	265,456
2020-01-15	14.75	14.75	14.75	14.75	54,457
2020-01-14	14.75	14.75	14.75	14.75	22,500
2020-01-13	14.75	14.75	14.75	14.75	400
2020-01-10	15.00	15.00	14.75	14.75	189,660
2020-01-09	15.00	15.00	15.00	15.00	61,500
2020-01-08	15.05	15.50	15.00	15.00	528,541
2020-01-07	14.95	15.05	14.95	15.05	2,061,779
2020-01-06	14.40	14.95	14.40	14.95	554,618
2020-01-03	14.40	14.40	14.40	14.40	38,712
2020-01-02	14.40	14.40	14.40	14.40	6,905
2019-12-31	14.40	14.40	14.40	14.40	0
2019-12-30	14.40	14.40	14.40	14.40	70,416
2019-12-27	14.50	14.75	14.00	14.40	75,000
2019-12-24	14.40	14.40	14.40	14.40	95,452
2019-12-23	14.40	14.40	14.40	14.40	25,111
2019-12-20	14.50	14.50	14.00	14.40	35,357
2019-12-19	14.40	14.40	14.40	14.40	12,031
2019-12-18	14.40	14.40	14.00	14.40	62,266
2019-12-17	14.25	14.25	14.25	14.25	40,000
2019-12-16	13.25	14.25	13.25	14.25	197,697
2019-12-13	12.25	13.25	12.25	12.25	202,838
2019-12-12	12.10	12.35	12.10	12.25	306,651
2019-12-11	11.50	12.10	11.50	12.10	455,566
2019-12-10	11.50	11.50	11.50	11.50	40,155
2019-12-09	11.50	11.50	11.50	11.50	80,362
2019-12-06	11.75	11.75	11.50	11.75	153,352
2019-12-05	12.25	12.25	11.75	12.25	373,083
2019-12-04	11.25	12.25	11.25	12.25	525,226
2019-12-03	10.25	11.25	10.25	11.25	211,059
2019-12-02	10.15	10.25	10.15	10.25	64,090
2019-11-29	10.00	10.00	10.00	10.00	1,500
2019-11-28	10.00	10.00	9.50	10.00	31,885
2019-11-27	10.00	10.00	10.00	10.00	22,013
2019-11-26	10.00	10.00	10.00	10.00	17,205
2019-11-25	10.00	10.00	10.00	10.00	15,459
2019-11-22	9.75	9.75	9.75	9.75	5,784
2019-11-21	9.50	9.75	9.50	9.75	99,924
2019-11-20	9.65	9.65	9.50	9.50	69,000
2019-11-19	9.65	9.65	9.65	9.65	18,850
2019-11-18	10.05	10.05	9.65	9.65	82,492
2019-11-15	10.15	10.15	10.05	10.05	0
2019-11-14	10.40	10.40	10.15	10.15	131,185
2019-11-13	10.40	10.40	10.40	10.40	0
2019-11-12	10.40	10.40	10.40	10.40	0
2019-11-11	10.40	10.40	10.40	10.40	34,300
2019-11-08	10.40	10.40	10.00	10.40	426
2019-11-07	10.40	10.40	10.40	10.40	13,655
2019-11-06	10.60	10.60	10.40	10.40	120,900
2019-11-05	10.60	10.60	10.20	10.60	43,851
2019-11-04	10.60	10.60	10.60	10.60	50,000
2019-11-01	10.15	10.60	10.15	10.60	90,400
2019-10-31	10.15	10.15	10.15	10.15	20,000
2019-10-30	10.35	10.35	10.15	10.15	71,610
2019-10-29	10.85	10.85	10.35	10.85	181,105
2019-10-28	10.85	10.85	10.85	10.85	874
2019-10-25	10.85	10.85	10.85	10.85	12,621
2019-10-24	10.85	10.85	10.85	10.85	0
2019-10-23	10.85	10.85	10.85	10.85	0
2019-10-22	11.50	11.50	10.85	10.85	110,497
2019-10-21	11.50	11.50	11.50	11.50	12,910
2019-10-18	11.50	11.50	11.50	11.50	68,721
2019-10-17	11.50	11.50	11.50	11.50	32,463
2019-10-16	11.50	11.50	11.00	11.50	15,185
2019-10-15	11.50	11.50	11.50	11.50	25,000
2019-10-14	11.50	11.50	11.50	11.50	845
2019-10-11	11.65	11.65	11.65	11.65	60,000
2019-10-10	11.75	11.75	11.65	11.75	0
2019-10-09	11.75	11.75	11.75	11.75	5,000
2019-10-08	11.75	11.75	11.75	11.75	0
2019-10-07	11.75	11.75	11.75	11.75	3,000
2019-10-04	11.65	11.75	11.65	11.75	54,106
2019-10-03	11.65	11.65	11.65	11.65	2,585
2019-10-02	11.65	11.65	11.65	11.65	91,695
2019-10-01	11.65	11.65	11.65	11.65	109,491
2019-09-30	11.65	11.65	11.65	11.65	100,000
2019-09-27	11.40	11.65	11.40	11.65	82,201
2019-09-26	11.15	11.40	11.15	11.40	103,862
2019-09-25	11.15	11.15	11.15	11.15	0
2019-09-24	11.00	11.15	10.75	11.15	23,570
2019-09-23	10.50	11.00	10.00	11.00	192,000
2019-09-20	11.75	11.75	11.75	11.75	112,000
2019-09-19	12.00	12.00	11.65	11.75	190,263
2019-09-18	12.00	12.00	12.00	12.00	31,626
2019-09-17	12.00	12.00	12.00	12.00	80,000
2019-09-16	11.75	12.00	11.75	12.00	31,771
2019-09-13	11.50	11.50	11.50	11.50	6,246
2019-09-12	11.50	11.50	11.00	11.50	29,250
2019-09-11	11.75	11.75	11.50	11.50	24,978
2019-09-10	11.25	11.75	11.25	11.75	295,421
2019-09-09	11.35	11.35	11.25	11.25	100,936
2019-09-06	10.80	11.35	10.80	11.35	73,441
2019-09-05	10.80	10.80	10.80	10.80	8,977
2019-09-04	10.80	10.80	10.80	10.80	40,000
2019-09-03	10.30	10.80	10.30	10.80	169,662
2019-09-02	9.75	10.30	9.75	10.30	280,699
2019-08-30	9.75	9.75	9.75	9.75	25,971
2019-08-29	9.75	9.75	9.75	9.75	55,000
2019-08-28	10.25	10.25	9.75	9.75	164,348
2019-08-27	10.25	10.25	10.25	10.25	10,751
2019-08-23	9.90	10.25	9.90	9.90	184,850
2019-08-22	9.55	10.00	9.55	9.90	720,579
2019-08-21	9.55	9.55	9.55	9.55	442,613
2019-08-20	8.75	9.55	8.75	9.55	235,593
2019-08-19	8.75	8.75	8.50	8.50	79,847
2019-08-16	9.50	9.50	8.75	8.75	133,178
2019-08-15	9.50	9.50	9.50	9.50	0
2019-08-14	9.50	9.50	9.50	9.50	503
2019-08-13	9.50	9.50	9.50	9.50	512
2019-08-12	9.50	9.50	9.50	9.50	51,537
2019-08-09	9.50	9.50	9.50	9.50	0
2019-08-08	9.50	9.50	9.50	9.50	20,238
2019-08-07	9.50	9.50	9.50	9.50	4,769
2019-08-06	9.50	9.50	9.50	9.50	0
2019-08-05	9.50	9.50	9.50	9.50	4,000
2019-08-02	9.50	9.50	9.50	9.50	33,983
2019-08-01	9.50	9.50	9.50	9.50	5,000
2019-07-31	9.75	9.75	9.25	9.50	175,847
2019-07-30	10.10	10.10	9.75	9.75	61,751
2019-07-29	10.10	10.10	10.10	10.10	1,000
2019-07-26	10.10	10.10	10.10	10.10	0
2019-07-25	10.10	10.10	10.10	10.10	33
2019-07-24	10.10	10.10	10.10	10.10	1,250
2019-07-23	10.10	10.10	10.10	10.10	1,656
2019-07-22	10.10	10.10	10.10	10.10	19,850
2019-07-19	10.10	10.10	10.10	10.10	13,250
2019-07-18	10.10	10.10	10.10	10.10	0
2019-07-17	10.10	10.10	10.10	10.10	5,000
2019-07-16	10.10	10.10	10.10	10.10	2,992
2019-07-15	10.10	10.10	10.10	10.10	6,163
2019-07-12	10.10	10.10	10.10	10.10	0
2019-07-11	10.10	10.10	10.10	10.10	40,765
2019-07-10	10.10	10.10	10.10	10.10	0
2019-07-09	10.10	10.10	10.10	10.10	5,774
2019-07-08	10.10	10.10	10.10	10.10	1,650
2019-07-05	10.10	10.10	10.10	10.10	12,923
2019-07-04	10.10	10.10	10.10	10.10	59,672
2019-07-03	10.10	10.10	10.10	10.10	8,981
2019-07-02	10.10	10.10	10.10	10.10	40,526
2019-07-01	10.10	10.10	10.10	10.10	56,953
2019-06-28	10.10	10.10	10.10	10.10	0
2019-06-27	10.10	10.10	10.10	10.10	0
2019-06-26	10.10	10.10	10.10	10.10	241,226
2019-06-25	10.10	10.10	10.10	10.10	7,940
2019-06-24	10.10	10.10	10.10	10.10	303,352
2019-06-21	10.10	10.10	10.10	10.10	29,140
2019-06-20	10.10	10.10	10.10	10.10	47,940
2019-06-19	10.25	10.25	10.10	10.10	21,052
2019-06-18	10.25	10.25	10.25	10.25	84,938
2019-06-17	10.25	10.25	10.25	10.25	0
2019-06-14	10.25	10.25	10.25	10.25	30,000
2019-06-13	10.25	10.25	10.25	10.25	58,111
2019-06-12	10.25	10.25	10.25	10.25	30,000
2019-06-11	10.25	10.25	10.25	10.25	6,081
2019-06-10	10.25	10.25	10.25	10.25	40,000
2019-06-07	10.25	10.25	10.25	10.25	1,442
2019-06-06	10.10	10.25	10.10	10.25	35,200
2019-06-05	10.25	10.25	10.10	10.10	633,706
2019-06-04	10.25	10.25	10.25	10.25	0
2019-06-03	10.25	10.25	10.25	10.25	89,952
2019-05-31	10.25	10.25	10.25	10.25	0
2019-05-30	10.25	10.25	10.25	10.25	935
2019-05-29	10.25	10.25	10.25	10.25	73,478
2019-05-28	10.25	10.25	10.25	10.25	0
2019-05-24	10.25	10.25	10.25	10.25	0
2019-05-23	10.25	10.25	10.00	10.25	61,000
2019-05-22	10.05	10.25	10.05	10.25	133,327
2019-05-21	9.85	9.85	9.85	9.85	0
2019-05-20	9.85	9.85	9.85	9.85	13,381
2019-05-17	9.85	9.85	9.85	9.85	4,500
2019-05-16	9.85	9.85	9.85	9.85	0
2019-05-15	10.60	10.60	9.85	9.85	277,468
2019-05-14	10.60	10.60	10.60	10.60	0
2019-05-13	10.60	10.60	10.60	10.60	45,000
2019-05-10	10.60	10.60	10.60	10.60	40,000
2019-05-09	10.60	10.60	10.60	10.60	3,254
2019-05-08	11.00	11.00	10.60	10.60	58,000
2019-05-07	11.00	11.00	11.00	11.00	42,982
2019-05-03	11.40	11.40	10.75	11.00	100,144
2019-05-02	11.40	11.40	11.40	11.40	1,754
2019-05-01	11.40	11.40	11.40	11.40	38,706
2019-04-30	11.65	11.65	11.40	11.40	48,595
2019-04-29	11.75	11.75	11.65	11.65	87,149
2019-04-26	11.75	11.75	11.75	11.75	0
2019-04-25	12.00	12.00	11.75	11.75	21,907
2019-04-24	12.00	12.00	12.00	12.00	22,683
2019-04-23	12.00	12.00	12.00	12.00	0
2019-04-18	12.00	12.00	12.00	12.00	26,265

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478