Pennant International Share History

Pennant International Share Price history. The following table shows end-of-day data PEN historical share prices for Pennant International, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	28.50	28.50	28.50	28.50	48,232
2024-04-23	28.50	28.50	28.50	28.50	101,064
2024-04-22	28.50	28.50	28.50	28.50	43,065
2024-04-19	28.50	28.80	28.50	28.50	217,755
2024-04-18	30.50	30.50	28.50	28.50	141,883
2024-04-17	30.50	30.50	30.50	30.50	39,271
2024-04-16	30.50	30.50	30.50	30.50	42,070
2024-04-15	30.50	30.80	30.50	30.50	10,247
2024-04-12	30.50	30.50	30.50	30.50	105,000
2024-04-11	30.50	30.50	30.50	30.50	13,797
2024-04-10	30.50	30.50	30.50	30.50	23,225
2024-04-09	30.50	30.50	30.50	30.50	3,600
2024-04-08	30.50	30.50	30.50	30.50	74,641
2024-04-05	30.50	30.50	30.50	30.50	45,488
2024-04-04	29.70	30.50	29.70	30.50	35,599
2024-04-03	29.70	29.70	29.70	29.70	542
2024-04-02	29.70	29.70	29.70	29.70	10,801
2024-04-01	29.70	29.70	29.70	29.70	0
2024-03-29	29.70	29.70	29.70	29.70	0
2024-03-28	29.70	29.70	29.70	29.70	51,765
2024-03-27	29.70	29.70	29.70	29.70	10,316
2024-03-26	29.70	29.70	29.70	29.70	7,612
2024-03-25	29.70	29.70	29.70	29.70	17,794
2024-03-22	29.70	29.70	29.70	29.70	3,337
2024-03-21	29.70	29.70	29.70	29.70	15
2024-03-20	29.70	29.70	29.70	29.70	36,000
2024-03-19	30.00	30.00	29.70	29.70	4,000
2024-03-18	29.50	30.50	29.50	30.00	240,031
2024-03-15	29.50	29.50	29.50	29.50	28,816
2024-03-14	29.50	29.50	29.50	29.50	38,030
2024-03-13	29.50	29.50	29.50	29.50	9,999
2024-03-12	30.00	30.00	29.50	29.50	44,749
2024-03-11	30.00	30.00	30.00	30.00	30,050
2024-03-08	30.00	30.00	30.00	30.00	1,750
2024-03-07	30.00	30.00	30.00	30.00	20,305
2024-03-06	30.00	30.00	30.00	30.00	52,590
2024-03-05	30.00	30.00	30.00	30.00	9,717
2024-03-04	30.00	30.00	30.00	30.00	26,929
2024-03-01	29.50	30.00	29.50	30.00	68,643
2024-02-29	29.50	29.50	29.50	29.50	5,506
2024-02-28	30.00	30.00	29.50	29.50	22,279
2024-02-27	31.00	31.00	30.00	30.00	36,063
2024-02-26	31.00	31.00	31.00	31.00	7,411
2024-02-23	31.00	31.00	31.00	31.00	14,639
2024-02-22	31.00	31.00	31.00	31.00	31
2024-02-21	30.50	31.00	30.50	31.00	20,983
2024-02-20	30.50	30.50	30.50	30.50	0
2024-02-19	31.00	31.00	30.50	30.50	68,424
2024-02-16	31.00	31.00	31.00	31.00	4,503
2024-02-15	31.00	31.00	31.00	31.00	7,657
2024-02-14	31.00	31.00	31.00	31.00	59
2024-02-13	31.50	31.50	31.00	31.00	14,487
2024-02-12	31.50	31.50	31.50	31.50	40,649
2024-02-09	30.00	31.50	30.00	31.50	85,274
2024-02-08	31.50	31.50	29.50	29.50	209,509
2024-02-07	34.50	34.50	31.50	31.50	563,192
2024-02-06	34.50	34.50	34.50	34.50	16,107
2024-02-05	34.50	34.50	34.50	34.50	54,916
2024-02-02	34.50	34.50	34.50	34.50	83,700
2024-02-01	34.50	34.50	34.50	34.50	37,500
2024-01-31	34.50	34.50	34.50	34.50	41,000
2024-01-30	34.50	34.50	34.50	34.50	34,969
2024-01-29	34.50	34.50	34.50	34.50	18,387
2024-01-26	34.50	34.50	34.50	34.50	15,300
2024-01-25	34.50	34.50	34.50	34.50	64,026
2024-01-24	34.50	34.50	34.50	34.50	15,800
2024-01-23	33.50	34.50	33.50	34.50	112,267
2024-01-22	33.50	33.50	33.50	33.50	19,696
2024-01-19	33.50	33.50	33.50	33.50	37,180
2024-01-18	33.50	33.50	33.50	33.50	103,054
2024-01-17	32.00	33.50	32.00	33.50	167,034
2024-01-16	31.00	32.00	31.00	32.00	205,366
2024-01-15	31.00	31.00	31.00	31.00	113,884
2024-01-12	31.00	31.00	31.00	31.00	3,603
2024-01-11	31.00	31.00	31.00	31.00	187,608
2024-01-10	30.00	31.00	30.00	31.00	89,657
2024-01-09	31.00	31.00	29.10	30.00	134,080
2024-01-08	31.00	31.00	31.00	31.00	2,027
2024-01-05	31.00	31.00	31.00	31.00	0
2024-01-04	31.00	31.00	31.00	31.00	20,000
2024-01-03	31.00	31.00	31.00	31.00	17,487
2024-01-02	31.00	31.00	31.00	31.00	0
2024-01-01	31.00	31.00	31.00	31.00	0
2023-12-29	31.00	31.00	31.00	31.00	2,813
2023-12-28	31.00	31.00	31.00	31.00	15,000
2023-12-27	31.00	31.00	31.00	31.00	30
2023-12-26	31.00	31.00	31.00	31.00	0
2023-12-25	31.00	31.00	31.00	31.00	0
2023-12-22	31.00	31.00	31.00	31.00	8,024
2023-12-21	31.00	31.00	31.00	31.00	11
2023-12-20	31.00	31.00	31.00	31.00	21,704
2023-12-19	31.00	31.00	31.00	31.00	55,000
2023-12-18	31.00	31.00	31.00	31.00	1,950
2023-12-15	31.00	31.00	31.00	31.00	0
2023-12-14	31.00	31.00	31.00	31.00	55,080
2023-12-13	31.00	31.00	31.00	31.00	20,000
2023-12-12	30.50	31.00	30.50	31.00	138,708
2023-12-11	30.50	30.50	30.50	30.50	42,522
2023-12-08	30.50	30.50	30.50	30.50	24,521
2023-12-07	31.00	31.00	30.50	30.50	31,121
2023-12-06	31.00	31.00	31.00	31.00	20,803
2023-12-05	31.00	31.00	30.50	31.00	177,631
2023-12-04	31.00	31.00	31.00	31.00	4,266
2023-12-01	30.50	31.00	30.00	31.00	3,215
2023-11-30	30.00	30.00	30.00	30.00	6,737
2023-11-29	30.00	30.00	30.00	30.00	0
2023-11-28	30.00	30.00	30.00	30.00	639
2023-11-27	30.00	30.00	30.00	30.00	702
2023-11-24	30.00	30.00	30.00	30.00	3,102
2023-11-23	29.50	30.00	29.50	30.00	33,899
2023-11-22	29.00	29.50	29.00	29.50	33,529
2023-11-21	29.00	29.00	29.00	29.00	2,021
2023-11-20	29.00	29.00	29.00	29.00	41,787
2023-11-17	29.00	29.00	29.00	29.00	200
2023-11-16	29.00	29.00	29.00	29.00	0
2023-11-15	29.00	29.00	29.00	29.00	663
2023-11-14	28.00	30.50	27.50	29.00	90,904
2023-11-13	28.00	28.00	28.00	28.00	0
2023-11-10	28.50	27.00	26.00	27.00	28,434
2023-11-09	28.50	28.50	28.50	28.50	0
2023-11-08	29.00	29.00	28.50	28.50	3,812
2023-11-07	28.50	29.00	28.50	29.00	28,902
2023-11-06	28.50	28.50	28.50	28.50	3,500
2023-11-03	27.50	28.50	27.50	28.50	18,250
2023-11-02	25.50	27.50	25.50	27.50	115,181
2023-11-01	25.50	25.50	25.50	25.50	50,000
2023-10-31	26.50	26.50	25.50	25.50	71,896
2023-10-30	27.50	27.50	26.50	26.50	0
2023-10-27	26.50	26.50	26.50	26.50	2,000
2023-10-26	26.50	26.50	26.50	26.50	0
2023-10-25	26.50	26.50	26.50	26.50	2,685
2023-10-24	27.00	27.00	26.50	26.50	24,270
2023-10-23	27.50	27.50	27.00	27.00	30,249
2023-10-20	29.00	29.00	27.50	27.50	38,593
2023-10-19	29.50	29.50	29.00	29.50	38,337
2023-10-18	30.50	30.50	29.50	29.50	32,500
2023-10-17	30.50	30.50	30.50	30.50	10,003
2023-10-16	30.50	31.00	30.50	30.50	52,118
2023-10-13	31.00	31.00	30.50	30.50	3,380
2023-10-12	31.00	31.00	31.00	31.00	8,703
2023-10-11	28.00	32.50	28.00	31.00	234,782
2023-10-10	28.00	28.00	28.00	28.00	82,571
2023-10-09	27.00	28.00	27.00	28.00	101,291
2023-10-06	28.00	28.00	26.00	27.00	787,826
2023-10-05	30.50	30.50	28.00	28.00	118,258
2023-10-04	31.50	31.50	30.50	30.50	39,722
2023-10-03	32.00	32.00	31.50	31.50	57,357
2023-10-02	33.00	33.00	32.50	32.50	38,525
2023-09-29	35.50	35.50	33.00	33.00	292,168
2023-09-28	36.00	36.00	35.00	35.50	272,368
2023-09-27	37.50	37.50	36.00	36.00	188,002
2023-09-26	37.50	37.50	37.50	37.50	6,237
2023-09-25	37.50	37.50	37.50	37.50	16,000
2023-09-22	37.50	37.50	37.50	37.50	51,251
2023-09-21	37.50	37.50	37.50	37.50	2,537
2023-09-20	37.50	37.50	37.50	37.50	15,412
2023-09-19	37.50	36.00	36.00	36.00	58,553
2023-09-18	38.00	38.00	37.50	37.50	69,024
2023-09-15	38.00	38.00	38.00	38.00	25,000
2023-09-14	38.00	38.00	38.00	38.00	500
2023-09-13	38.00	38.00	38.00	38.00	51,500
2023-09-12	38.00	38.00	38.00	38.00	647
2023-09-11	38.00	38.00	38.00	38.00	631
2023-09-08	38.00	38.00	38.00	38.00	2,500
2023-09-07	38.00	38.00	38.00	38.00	49,500
2023-09-06	38.00	38.00	38.00	38.00	0
2023-09-05	36.50	38.00	36.50	38.00	79,000
2023-09-04	37.00	37.00	36.50	36.50	9,999
2023-09-01	37.00	37.00	37.00	37.00	13,000
2023-08-31	37.00	37.00	37.00	37.00	10,000
2023-08-30	37.00	37.00	37.00	37.00	12,500
2023-08-29	37.00	37.00	37.00	37.00	0
2023-08-28	37.00	37.00	37.00	37.00	0
2023-08-25	37.50	37.50	37.00	37.00	13,722
2023-08-24	37.50	37.50	37.50	37.50	517
2023-08-23	37.50	37.50	37.50	37.50	14,206
2023-08-22	37.50	37.50	37.50	37.50	4,803
2023-08-21	37.00	37.50	37.00	37.50	20,288
2023-08-18	37.50	38.00	37.50	37.50	5,000
2023-08-17	37.50	37.50	37.50	37.50	107,424
2023-08-16	37.00	37.50	37.00	37.50	20,456
2023-08-15	37.00	37.00	37.00	37.00	11,796
2023-08-14	37.00	37.00	37.00	37.00	8,654
2023-08-11	37.00	37.00	37.00	37.00	25,000
2023-08-10	37.00	37.00	37.00	37.00	8,000
2023-08-09	37.50	37.50	37.00	37.00	16,081
2023-08-08	37.50	37.50	37.50	37.50	2,654
2023-08-07	37.50	37.50	37.50	37.50	0
2023-08-04	37.50	37.50	37.50	37.50	0
2023-08-03	37.50	37.50	37.50	37.50	7,000
2023-08-02	37.50	37.50	37.50	37.50	5,000
2023-08-01	37.50	37.50	37.50	37.50	3,983
2023-07-31	37.50	37.50	37.50	37.50	13,593
2023-07-28	37.50	37.50	37.50	37.50	73,432
2023-07-27	37.50	37.50	37.50	37.50	24,500
2023-07-26	37.50	37.50	37.50	37.50	0
2023-07-25	37.50	37.50	37.50	37.50	128
2023-07-24	37.50	37.50	37.50	37.50	6,501
2023-07-21	37.50	37.50	37.50	37.50	88,229
2023-07-20	37.50	37.50	37.50	37.50	3,500
2023-07-19	36.50	37.50	36.50	37.50	124,794
2023-07-18	36.50	36.50	36.50	36.50	0
2023-07-17	36.50	36.50	36.50	36.50	10,135
2023-07-14	36.50	36.80	36.50	36.50	70,505
2023-07-13	36.50	36.50	36.50	36.50	0
2023-07-12	36.50	36.50	36.50	36.50	10,153
2023-07-11	36.50	36.50	36.50	36.50	0
2023-07-10	36.50	36.50	36.50	36.50	29,280
2023-07-07	36.50	36.50	36.50	36.50	25,000
2023-07-06	36.50	36.50	36.50	36.50	10,693
2023-07-05	36.50	36.50	36.50	36.50	10,050
2023-07-04	36.50	36.50	36.50	36.50	4,000
2023-07-03	36.50	36.50	36.50	36.50	6,605
2023-06-30	38.00	38.00	36.50	36.50	14,485
2023-06-29	38.00	38.00	38.00	38.00	561
2023-06-28	38.00	38.00	38.00	38.00	19,652
2023-06-27	38.00	38.00	38.00	38.00	30,883
2023-06-26	38.00	38.00	38.00	38.00	60,000
2023-06-23	38.00	38.00	38.00	38.00	10,970
2023-06-22	38.00	38.00	38.00	38.00	1,000
2023-06-21	38.00	38.00	38.00	38.00	19,426
2023-06-20	38.00	38.00	38.00	38.00	8,191
2023-06-19	40.50	40.50	38.00	38.00	65,484
2023-06-16	40.00	40.50	40.00	40.50	52,481
2023-06-15	40.00	40.00	39.50	40.00	307,115
2023-06-14	37.00	39.00	37.00	39.00	108,711
2023-06-13	36.00	37.50	36.00	37.00	199,046
2023-06-12	35.20	35.20	35.20	35.20	29,038
2023-06-09	35.20	35.20	35.20	35.20	253
2023-06-08	35.20	35.20	35.20	35.20	1,000
2023-06-07	35.20	35.20	35.20	35.20	1,565
2023-06-06	37.00	37.00	35.20	35.20	25,439
2023-06-05	37.00	37.00	37.00	37.00	400
2023-06-02	37.00	37.00	37.00	37.00	2,000
2023-06-01	37.00	37.00	37.00	37.00	0
2023-05-31	37.00	37.00	37.00	37.00	13,500
2023-05-30	37.00	37.00	37.00	37.00	12,500
2023-05-29	37.00	37.00	37.00	37.00	0
2023-05-26	37.00	37.00	37.00	37.00	0
2023-05-25	37.00	37.00	37.00	37.00	11,870
2023-05-24	37.50	37.50	37.00	37.00	6,081
2023-05-23	38.00	38.00	37.50	37.50	58,346
2023-05-22	38.50	38.50	38.00	38.00	77,000
2023-05-19	40.00	40.00	38.50	38.50	23,661
2023-05-18	40.50	40.50	40.00	40.00	39,311
2023-05-17	40.50	40.50	40.50	40.50	0
2023-05-16	40.50	40.50	40.50	40.50	24,648
2023-05-15	40.50	40.50	40.50	40.50	15,952
2023-05-12	40.50	40.50	40.50	40.50	14,364
2023-05-11	40.50	40.50	40.50	40.50	9,571
2023-05-10	40.50	40.50	40.50	40.50	76,735
2023-05-09	40.50	40.50	40.50	40.50	165,049
2023-05-08	40.50	40.50	40.50	40.50	0
2023-05-05	40.50	40.50	40.50	40.50	43,473
2023-05-04	40.50	40.50	40.50	40.50	17,583
2023-05-03	38.00	41.00	38.00	40.50	351,102
2023-05-02	37.50	39.20	39.20	39.20	91,786
2023-05-01	37.50	37.50	37.50	37.50	0
2023-04-28	37.50	37.50	37.50	37.50	83,405
2023-04-27	37.50	37.50	37.50	37.50	50,968
2023-04-26	39.00	39.00	37.00	37.50	168,274
2023-04-25	38.50	39.00	38.50	39.00	27,653
2023-04-24	38.50	38.50	38.50	38.50	28,966
2023-04-21	38.50	38.50	38.50	38.50	12,795
2023-04-20	38.50	38.50	38.50	38.50	63,645
2023-04-19	38.00	38.50	38.00	38.50	81,092
2023-04-18	38.00	38.00	38.00	38.00	60,409
2023-04-17	38.00	38.00	38.00	38.00	25,000
2023-04-14	38.00	38.00	38.00	38.00	11,075
2023-04-13	38.00	39.00	38.00	38.00	101,127
2023-04-12	37.00	37.00	37.00	37.00	144,680
2023-04-11	37.00	37.00	37.00	37.00	44,330
2023-04-10	37.00	37.00	37.00	37.00	0
2023-04-07	37.00	37.00	37.00	37.00	0
2023-04-06	37.00	37.00	37.00	37.00	26,068
2023-04-05	37.00	37.00	37.00	37.00	9,703
2023-04-04	37.00	37.00	37.00	37.00	15,720
2023-04-03	37.00	37.00	37.00	37.00	6,102
2023-03-31	37.00	37.00	37.00	37.00	15,067
2023-03-30	37.00	37.50	37.00	37.00	62,573
2023-03-29	37.00	37.00	37.00	37.00	23,000
2023-03-28	37.00	37.00	37.00	37.00	2,000
2023-03-27	37.00	37.00	37.00	37.00	155,312
2023-03-24	37.00	37.00	37.00	37.00	10,000
2023-03-23	37.00	37.00	37.00	37.00	701
2023-03-22	37.00	37.00	37.00	37.00	0
2023-03-21	37.00	37.00	37.00	37.00	0
2023-03-20	38.00	38.00	37.00	37.00	29,011
2023-03-17	37.00	38.60	38.60	38.60	27,152
2023-03-16	37.00	37.00	37.00	37.00	8,173
2023-03-15	37.00	37.00	37.00	37.00	37,803
2023-03-14	37.00	37.00	37.00	37.00	6,462
2023-03-13	37.00	37.00	37.00	37.00	3,810,969
2023-03-10	37.00	37.00	37.00	37.00	43,616
2023-03-09	36.00	37.00	36.00	37.00	115,504
2023-03-08	36.00	36.00	36.00	36.00	15,822
2023-03-07	38.50	38.50	36.00	36.00	70,067
2023-03-06	39.50	39.50	38.50	38.50	13,966
2023-03-03	39.50	39.50	39.50	39.50	8,410
2023-03-02	41.50	41.50	39.50	39.50	74,825
2023-03-01	41.50	41.50	41.50	41.50	52,391
2023-02-28	41.50	41.50	41.50	41.50	40,078
2023-02-27	41.50	41.50	41.50	41.50	120,217
2023-02-24	38.50	41.50	38.50	41.50	469,886
2023-02-23	38.00	38.50	38.00	38.50	95,297
2023-02-22	39.50	39.50	38.00	38.00	116,741
2023-02-21	38.00	39.00	38.00	39.00	136,549
2023-02-20	37.80	38.00	37.80	38.00	241,567
2023-02-17	38.50	38.50	37.80	37.80	198,406
2023-02-16	35.00	40.50	35.00	38.50	609,999
2023-02-15	33.50	33.50	33.50	33.50	0
2023-02-14	33.50	33.50	33.50	33.50	128
2023-02-13	33.50	33.50	33.50	33.50	0
2023-02-10	33.50	33.50	33.50	33.50	16,000
2023-02-09	32.50	33.50	32.50	33.50	75,695
2023-02-08	30.50	32.80	32.20	32.50	215,715
2023-02-07	29.00	29.00	28.50	28.50	67,259
2023-02-06	29.00	29.00	29.00	29.00	9,717
2023-02-03	29.00	29.00	29.00	29.00	2,332
2023-02-02	29.50	29.50	29.00	29.00	12,013
2023-02-01	30.50	30.00	29.50	29.50	52,006
2023-01-31	31.00	31.00	30.50	30.50	5,000
2023-01-30	31.50	31.50	31.00	31.00	35,500
2023-01-27	31.50	31.50	31.50	31.50	41,346
2023-01-26	31.50	31.50	31.50	31.50	10,990
2023-01-25	31.50	31.50	31.50	31.50	32,000
2023-01-24	31.50	31.50	31.50	31.50	4,474
2023-01-23	30.50	31.50	30.50	31.50	65,373
2023-01-20	30.50	30.50	30.50	30.50	9,000
2023-01-19	30.50	30.50	30.00	30.50	6,000
2023-01-18	30.50	30.50	30.50	30.50	22,608
2023-01-17	30.50	30.50	30.50	30.50	6,466
2023-01-16	30.80	30.80	30.50	30.50	70,000
2023-01-13	30.50	30.50	30.50	30.50	52,122
2023-01-12	30.50	30.50	30.50	30.50	5,314
2023-01-11	30.00	32.00	32.00	32.00	61,909
2023-01-10	30.00	30.00	30.00	30.00	5,978
2023-01-09	30.00	30.00	30.00	30.00	91,353
2023-01-06	30.00	30.00	30.00	30.00	1,200
2023-01-05	30.00	30.00	30.00	30.00	2,297
2023-01-04	30.00	30.00	30.00	30.00	72,860
2023-01-03	30.50	30.50	30.00	30.00	17,048
2023-01-02	30.50	30.50	30.50	30.50	0
2022-12-30	30.50	30.50	30.50	30.50	1,639
2022-12-29	30.50	30.50	30.50	30.50	22,957
2022-12-28	31.00	31.00	30.50	30.50	13,143
2022-12-27	31.00	31.00	31.00	31.00	0
2022-12-26	31.00	31.00	31.00	31.00	0
2022-12-23	31.00	31.00	31.00	31.00	7,087
2022-12-22	31.00	31.00	31.00	31.00	10,788
2022-12-21	30.50	31.00	30.50	31.00	16,000
2022-12-20	30.50	30.50	30.50	30.50	5,000
2022-12-19	32.50	32.50	30.50	30.50	30,000
2022-12-16	32.50	32.50	32.50	32.50	5,000
2022-12-15	32.50	32.50	32.50	32.50	500
2022-12-14	32.50	32.50	32.50	32.50	737
2022-12-13	33.00	33.50	32.50	32.50	36,371
2022-12-12	33.00	33.00	33.00	33.00	6,777
2022-12-09	33.00	33.00	33.00	33.00	2,500
2022-12-08	33.00	33.00	33.00	33.00	0
2022-12-07	33.00	33.00	33.00	33.00	0
2022-12-06	33.00	33.00	33.00	33.00	0
2022-12-05	33.00	33.00	33.00	33.00	1,950
2022-12-02	33.00	33.00	33.00	33.00	2,750
2022-12-01	33.00	33.00	33.00	33.00	1,184
2022-11-30	35.50	35.50	32.50	33.00	74,019
2022-11-29	35.50	35.50	35.50	35.50	0
2022-11-28	36.00	36.00	35.50	35.50	7,914
2022-11-25	36.00	36.00	36.00	36.00	108,236
2022-11-24	36.00	36.00	36.00	36.00	2,655
2022-11-23	36.00	36.00	36.00	36.00	7,500
2022-11-22	36.00	36.00	36.00	36.00	11,261
2022-11-21	36.00	36.00	36.00	36.00	30,700
2022-11-18	36.50	36.50	36.00	36.00	23,800
2022-11-17	35.00	36.50	35.00	36.50	36,721
2022-11-16	35.00	35.00	35.00	35.00	0
2022-11-15	35.00	35.00	35.00	35.00	138
2022-11-14	35.00	35.00	35.00	35.00	30,000
2022-11-11	35.00	35.00	35.00	35.00	3,293
2022-11-10	34.70	35.00	34.70	35.00	23,335
2022-11-09	33.50	34.70	33.50	34.70	25,000
2022-11-08	33.50	33.50	33.50	33.50	0
2022-11-07	33.50	33.50	33.50	33.50	11,430
2022-11-04	33.50	33.50	33.50	33.50	623
2022-11-03	33.50	33.50	33.50	33.50	0
2022-11-02	33.50	33.50	33.50	33.50	0
2022-11-01	33.50	33.50	33.50	33.50	0
2022-10-31	33.50	33.50	33.50	33.50	22,225
2022-10-28	33.50	33.50	33.50	33.50	27,956
2022-10-27	33.50	33.50	33.50	33.50	4,020
2022-10-26	33.50	33.50	33.50	33.50	32,401
2022-10-25	33.50	33.50	33.50	33.50	0
2022-10-24	33.50	33.50	33.50	33.50	5,664
2022-10-21	33.50	33.50	33.50	33.50	3,005
2022-10-20	33.50	33.50	33.50	33.50	1,471
2022-10-19	33.50	33.50	33.50	33.50	10,737
2022-10-18	32.50	33.50	32.50	33.50	19,141
2022-10-17	32.00	32.50	32.00	32.50	34,223
2022-10-14	32.00	32.00	32.00	32.00	2,000
2022-10-13	32.00	32.00	32.00	32.00	100
2022-10-12	32.00	32.00	32.00	32.00	10,000
2022-10-11	32.00	32.00	32.00	32.00	0
2022-10-10	32.00	32.00	32.00	32.00	40,410
2022-10-07	32.00	32.00	32.00	32.00	970
2022-10-06	31.50	32.00	31.50	32.00	57,173
2022-10-05	31.50	31.50	31.50	31.50	4,004
2022-10-04	30.00	31.50	30.00	31.50	15,647
2022-10-03	30.00	30.00	30.00	30.00	8,883
2022-09-30	30.00	30.00	30.00	30.00	13,641
2022-09-29	30.50	31.00	31.00	31.00	14,435
2022-09-28	31.00	31.00	30.50	31.00	23,912
2022-09-27	31.00	31.00	31.00	31.00	12,827
2022-09-26	31.00	31.00	31.00	31.00	13,654
2022-09-23	30.00	30.50	29.00	30.50	32,398
2022-09-22	29.50	30.00	29.50	30.00	45,866
2022-09-21	29.00	29.00	29.00	29.00	16,256
2022-09-20	29.00	29.00	29.00	29.00	18,886
2022-09-19	29.00	29.00	29.00	29.00	0
2022-09-16	29.50	29.50	29.00	29.00	37,000
2022-09-15	29.50	29.50	29.50	29.50	0
2022-09-14	30.30	30.30	29.50	29.50	12,935
2022-09-13	30.50	30.50	30.30	30.30	12,000
2022-09-12	30.50	30.50	30.50	30.50	23,251
2022-09-09	30.50	30.50	30.50	30.50	131
2022-09-08	30.50	30.50	30.50	30.50	586
2022-09-07	30.50	30.50	30.50	30.50	0
2022-09-06	30.50	30.50	30.50	30.50	0
2022-09-05	31.00	31.00	30.50	30.50	21,250
2022-09-02	31.00	31.00	31.00	31.00	150
2022-09-01	31.30	31.30	31.00	31.00	34,300
2022-08-31	31.80	31.80	31.80	31.80	0
2022-08-30	32.30	32.30	31.80	31.80	29,000
2022-08-29	32.30	32.30	32.30	32.30	0
2022-08-26	32.30	32.30	32.30	32.30	0
2022-08-25	31.80	32.30	31.80	32.30	90,493
2022-08-24	31.80	31.80	31.80	31.80	7,004
2022-08-23	31.80	31.80	31.80	31.80	0
2022-08-22	31.80	31.80	31.80	31.80	1,131
2022-08-19	32.00	32.00	31.80	31.80	29,243
2022-08-18	32.00	32.00	32.00	32.00	0
2022-08-17	32.00	32.00	32.00	32.00	1,700
2022-08-16	32.00	32.00	32.00	32.00	3,972
2022-08-15	32.00	32.00	32.00	32.00	1,124
2022-08-12	32.00	32.00	32.00	32.00	5,521
2022-08-11	31.00	32.00	31.00	32.00	50,998
2022-08-10	31.00	31.00	31.00	31.00	2,457
2022-08-09	29.50	31.00	29.50	31.00	135,080
2022-08-08	29.50	29.50	29.50	29.50	34,557
2022-08-05	29.50	29.50	29.50	29.50	54,209
2022-08-04	29.50	29.50	29.50	29.50	125,194
2022-08-03	29.50	29.50	29.50	29.50	809
2022-08-02	29.50	29.50	29.50	29.50	46,067
2022-08-01	30.80	30.80	29.50	29.50	132,046
2022-07-29	31.50	31.50	30.80	30.80	18,000
2022-07-28	32.00	32.00	31.50	31.50	62,185
2022-07-27	32.00	32.00	31.00	32.00	70,293
2022-07-26	32.00	32.00	32.00	32.00	12,290
2022-07-25	32.00	32.00	32.00	32.00	9,460
2022-07-22	31.50	33.00	32.00	32.00	40,892
2022-07-21	29.50	31.50	29.50	31.50	112,070
2022-07-20	32.50	32.50	29.50	29.50	224,947
2022-07-19	32.50	32.50	32.50	32.50	34,999
2022-07-18	32.50	32.50	32.50	32.50	3,018
2022-07-15	32.50	32.50	32.50	32.50	10,000
2022-07-14	34.20	34.20	32.50	32.50	52,640
2022-07-13	35.00	35.00	34.70	34.70	0
2022-07-12	35.00	35.00	34.00	35.00	3,110
2022-07-11	35.00	35.00	35.00	35.00	7,899
2022-07-08	36.00	36.00	35.00	35.00	12,133
2022-07-07	36.50	36.50	36.00	36.00	16,302
2022-07-06	36.50	36.50	36.50	36.50	0
2022-07-05	36.50	36.50	36.50	36.50	0
2022-07-04	37.00	37.00	36.50	36.50	31,755
2022-07-01	37.50	37.50	37.00	37.00	13,477
2022-06-30	37.50	37.50	37.00	37.50	190
2022-06-29	37.50	37.50	37.50	37.50	1,330
2022-06-28	37.50	37.50	37.50	37.50	11,050
2022-06-27	37.50	37.50	37.00	37.50	0
2022-06-24	37.50	37.50	37.50	37.50	0
2022-06-23	37.50	37.50	37.50	37.50	35,011
2022-06-22	37.50	37.50	37.50	37.50	7,617
2022-06-21	37.50	37.60	37.60	37.60	29,540
2022-06-20	36.50	37.50	36.50	37.50	62,314
2022-06-17	36.50	36.50	36.50	36.50	7,000
2022-06-16	37.00	37.00	36.50	36.50	15,116
2022-06-15	39.00	39.00	37.00	37.00	44,503
2022-06-14	39.50	39.50	39.00	39.00	20,240
2022-06-13	40.00	39.00	39.00	39.00	89,458
2022-06-10	40.00	40.00	40.00	40.00	28,028
2022-06-09	40.00	39.00	39.00	40.00	84,000
2022-06-08	37.50	39.00	38.00	39.00	87,272
2022-06-07	37.00	37.50	37.00	37.50	11,530
2022-06-06	38.00	38.00	37.00	37.00	71,787
2022-06-03	38.00	38.00	38.00	38.00	0
2022-06-02	38.00	38.00	38.00	38.00	0
2022-06-01	37.00	38.00	37.00	38.00	72,032
2022-05-31	38.00	38.00	37.00	37.00	24,422
2022-05-30	38.00	38.00	38.00	38.00	22,808
2022-05-27	39.00	39.00	38.00	38.00	44,294
2022-05-26	38.00	39.00	37.50	39.00	301,932
2022-05-25	39.00	39.00	36.50	38.00	231,877
2022-05-24	36.00	39.00	39.00	39.00	141,121
2022-05-23	35.00	36.00	35.00	36.00	56,171
2022-05-20	34.50	35.00	34.50	35.00	4,322
2022-05-19	35.50	35.50	34.50	34.50	11,455
2022-05-18	35.50	35.50	35.50	35.50	5,089
2022-05-17	33.50	35.50	32.00	35.50	86,849
2022-05-16	33.00	33.50	33.00	33.50	4,650
2022-05-13	33.00	33.00	33.00	33.00	25,000
2022-05-12	33.50	33.60	33.60	33.00	18,025
2022-05-11	33.50	33.50	33.50	33.50	48,941
2022-05-10	33.50	33.50	32.50	33.50	50,743
2022-05-09	34.50	34.50	33.50	33.50	39,800
2022-05-06	34.50	34.50	34.00	34.50	23,929
2022-05-05	34.50	35.00	35.00	34.50	12,000
2022-05-04	35.00	35.00	34.50	34.50	18,160
2022-05-03	35.50	35.50	35.00	35.00	10,000
2022-05-02	35.50	35.50	35.50	35.50	0
2022-04-29	35.50	35.50	35.50	35.50	9,656
2022-04-28	35.50	35.50	35.50	35.50	10,000
2022-04-27	35.50	35.50	35.50	35.50	0
2022-04-26	36.00	36.00	35.50	35.50	13,972
2022-04-25	37.00	38.00	38.00	38.00	41,349
2022-04-22	37.00	37.00	36.00	37.00	47,241
2022-04-21	37.00	37.00	37.00	37.00	23,600
2022-04-20	37.00	37.00	37.00	37.00	12,000
2022-04-19	37.00	38.00	36.00	37.00	47,748
2022-04-18	37.00	37.00	37.00	37.00	0
2022-04-15	37.00	37.00	37.00	37.00	0
2022-04-14	37.00	37.00	36.00	37.00	16,041
2022-04-13	37.00	37.00	37.00	37.00	21,583
2022-04-12	37.00	37.00	37.00	37.00	35,305
2022-04-11	36.50	37.00	36.50	37.00	49,033
2022-04-08	35.50	37.00	35.50	36.50	104,820
2022-04-07	35.00	35.50	34.00	35.50	187,783
2022-04-06	35.00	35.00	35.00	35.00	0
2022-04-05	35.00	35.00	35.00	35.00	0
2022-04-04	35.50	35.50	35.00	35.00	54,177
2022-04-01	36.00	36.00	35.50	35.50	79,183
2022-03-31	37.00	37.00	36.00	36.00	31,504
2022-03-30	37.50	37.50	37.50	37.50	35,000
2022-03-29	38.60	38.60	37.00	37.50	44,217
2022-03-28	37.50	37.50	37.50	37.50	43,486
2022-03-25	37.50	38.00	38.00	37.50	64,658
2022-03-24	38.00	38.00	37.50	37.50	18,659
2022-03-23	38.00	40.50	38.00	38.00	204,354
2022-03-22	37.50	37.50	36.50	36.50	63,800
2022-03-21	37.50	37.50	37.50	37.50	51,579
2022-03-18	35.50	37.50	35.50	37.50	141,437
2022-03-17	35.50	35.50	35.50	35.50	35,000
2022-03-16	35.50	35.50	35.50	35.50	7,801
2022-03-15	33.50	36.50	33.50	35.50	116,769
2022-03-14	31.00	33.50	31.00	33.50	43,094
2022-03-11	31.00	31.00	31.00	31.00	36,775
2022-03-10	31.00	32.00	32.00	31.00	25,000
2022-03-09	31.00	31.00	31.00	31.00	0
2022-03-08	31.50	31.50	31.00	31.00	135,611
2022-03-07	31.50	31.50	30.50	31.50	79,231
2022-03-04	32.00	32.00	32.00	32.00	18,531
2022-03-03	32.00	32.00	32.00	32.00	11,250
2022-03-02	32.00	32.00	32.00	32.00	3,682
2022-03-01	32.00	32.00	32.00	32.00	33,855
2022-02-28	32.00	32.00	32.00	32.00	14,743
2022-02-25	31.50	32.00	31.50	32.00	9,201
2022-02-24	31.50	31.50	31.00	31.50	56,828
2022-02-23	33.50	33.50	33.50	33.50	6,868
2022-02-22	32.00	33.50	32.00	33.50	80,840
2022-02-21	34.50	34.50	32.00	32.00	30,096
2022-02-18	34.50	34.50	34.50	34.50	6,211
2022-02-17	35.00	35.00	34.50	34.50	31,111
2022-02-16	35.00	35.00	35.00	35.00	13,806
2022-02-15	35.00	35.00	35.00	35.00	11,479
2022-02-14	35.50	35.50	35.00	35.00	12,175
2022-02-11	35.50	35.50	35.50	35.50	2,674
2022-02-10	35.50	35.50	35.50	35.50	2,875
2022-02-09	36.00	36.00	35.50	35.50	40,703
2022-02-08	36.00	36.00	36.00	36.00	47,676
2022-02-07	35.50	36.00	35.50	36.00	11,884
2022-02-04	37.00	37.00	35.50	35.50	52,455
2022-02-03	37.00	37.00	37.00	37.00	36,740
2022-02-02	36.50	37.00	36.50	37.00	10,000
2022-02-01	36.50	36.50	36.50	36.50	3,700
2022-01-31	37.00	37.00	36.50	36.50	43,406
2022-01-28	37.00	37.00	37.00	37.00	52,792
2022-01-27	37.50	37.50	36.50	37.00	69,310
2022-01-26	37.00	38.50	37.00	38.00	153,060
2022-01-25	35.50	38.50	35.50	37.00	223,232
2022-01-24	38.50	38.50	35.00	35.50	149,265
2022-01-21	32.50	40.50	32.50	38.50	827,183
2022-01-20	32.50	32.50	30.40	32.50	364,007
2022-01-19	34.00	34.00	34.00	34.00	5,384
2022-01-18	33.80	34.00	33.50	34.00	33,130
2022-01-17	33.70	34.20	33.70	33.80	40,417
2022-01-14	33.70	33.70	33.70	33.70	3,834
2022-01-13	33.50	33.70	33.50	33.70	2,554
2022-01-12	34.00	34.00	33.50	33.50	46,277
2022-01-11	34.50	34.50	34.00	34.00	23,639
2022-01-10	35.50	35.50	34.50	34.50	34,708
2022-01-07	33.50	35.50	33.50	35.50	79,320
2022-01-06	33.50	33.50	33.50	33.50	19,380
2022-01-05	32.00	33.50	32.00	33.50	73,718
2022-01-04	32.00	32.00	32.00	32.00	11,217
2022-01-03	32.00	32.00	32.00	32.00	0
2021-12-31	32.00	32.00	32.00	32.00	0
2021-12-30	31.50	33.00	31.00	32.00	68,642
2021-12-29	31.50	31.50	31.50	31.50	0
2021-12-28	31.50	31.50	31.50	31.50	0
2021-12-27	31.50	31.50	31.50	31.50	0
2021-12-24	31.50	31.50	31.50	31.50	27,912
2021-12-23	31.50	31.50	31.50	31.50	74,605
2021-12-22	30.50	31.50	30.50	31.50	59,585
2021-12-21	30.50	30.50	30.50	30.50	22,500
2021-12-20	30.50	30.50	30.50	30.50	9,822
2021-12-17	30.50	30.50	30.50	30.50	26,316
2021-12-16	30.50	30.50	30.50	30.50	26,200
2021-12-15	30.50	30.50	30.50	30.50	156,333
2021-12-14	30.50	30.50	30.50	30.50	40,776
2021-12-13	30.50	30.50	30.50	30.50	14,899
2021-12-10	30.50	30.50	30.50	30.50	13,559
2021-12-09	30.50	30.50	30.40	30.50	160,000
2021-12-08	30.50	30.50	30.50	30.50	8,527
2021-12-07	31.50	31.50	30.50	30.50	27,550
2021-12-06	32.50	32.50	31.50	31.50	11,417
2021-12-03	29.50	35.50	29.50	32.50	337,162
2021-12-02	29.50	29.50	29.50	29.50	0
2021-12-01	29.50	29.50	29.00	29.50	1,075
2021-11-30	29.50	29.50	29.50	29.50	6,600
2021-11-29	29.50	29.50	29.50	29.50	15,896
2021-11-26	29.70	29.70	29.40	29.50	67,126
2021-11-25	30.00	30.00	30.00	29.70	57,657
2021-11-24	30.20	30.20	29.40	29.70	10,000
2021-11-23	29.70	29.70	29.70	29.70	8,793
2021-11-22	29.90	29.90	29.70	29.70	5,240
2021-11-19	29.90	29.90	29.90	29.90	0
2021-11-18	29.90	30.00	30.00	29.90	75,987
2021-11-17	29.50	29.90	29.50	29.90	56,556
2021-11-16	29.90	30.40	30.40	29.70	180,960
2021-11-15	29.90	30.60	30.60	29.90	78,736
2021-11-12	29.70	29.90	29.70	29.90	56,443
2021-11-11	30.50	30.50	29.70	29.70	171,184
2021-11-10	30.60	30.60	30.60	30.50	28,200
2021-11-09	31.00	31.00	30.50	30.50	43,033
2021-11-08	30.50	31.00	30.00	31.00	17,165
2021-11-05	30.50	30.50	30.50	30.50	178,841
2021-11-04	30.50	30.50	30.00	30.50	27,152
2021-11-03	30.50	30.50	30.50	30.50	9,330
2021-11-02	30.00	30.50	30.00	30.50	31,802
2021-11-01	30.20	30.20	30.00	30.00	1,062,576
2021-10-29	30.00	30.20	30.00	30.20	137,699
2021-10-28	30.50	30.50	30.00	30.00	16,700
2021-10-27	30.50	30.50	30.50	30.50	366,967
2021-10-26	30.50	30.00	30.00	30.50	86,846
2021-10-25	30.50	30.50	30.50	30.50	6,166
2021-10-22	30.50	30.50	30.50	30.50	15,212
2021-10-21	30.50	30.50	30.50	30.50	27,036
2021-10-20	30.50	30.50	30.50	30.50	55,463
2021-10-19	30.50	30.50	30.50	30.50	102,000
2021-10-18	30.00	30.50	30.00	30.50	261,191
2021-10-15	29.50	30.00	29.50	30.00	230,320
2021-10-14	29.00	30.00	30.00	30.00	171,200
2021-10-13	28.50	30.00	30.00	30.00	207,693
2021-10-12	29.50	29.50	28.50	28.50	70,200
2021-10-11	30.00	30.00	29.50	29.50	26,653
2021-10-08	30.50	30.50	30.00	30.00	77,565
2021-10-07	30.50	30.50	30.50	30.50	165,367
2021-10-06	30.50	30.50	30.50	30.50	10,700
2021-10-05	30.50	30.50	30.50	30.50	14,280
2021-10-04	31.00	31.00	30.50	30.50	96,443
2021-10-01	31.00	31.00	31.00	31.00	58,850
2021-09-30	31.00	31.00	31.00	31.00	100,117
2021-09-29	31.00	31.00	31.00	31.00	141,141
2021-09-28	32.50	32.50	31.00	31.00	208,597
2021-09-27	32.00	33.00	32.50	32.50	393,991
2021-09-24	31.50	32.00	31.00	32.00	552,879
2021-09-23	30.50	31.50	30.50	31.50	1,546,698
2021-09-22	27.50	29.50	27.50	29.50	410,182
2021-09-21	26.00	26.00	26.00	26.00	98,891
2021-09-20	28.00	27.00	26.00	26.00	225,128
2021-09-17	28.00	28.00	28.00	28.00	41,486
2021-09-16	28.00	28.00	28.00	28.00	48,129
2021-09-15	28.00	28.00	28.00	28.00	52,479
2021-09-14	29.00	29.00	28.00	28.00	2,000
2021-09-13	29.00	29.00	29.00	29.00	35,889
2021-09-10	29.00	29.00	29.00	29.00	66,656
2021-09-09	29.50	29.50	29.00	29.00	38,306
2021-09-08	29.50	29.50	29.50	29.50	30,224
2021-09-07	29.00	29.50	29.00	29.50	75,888
2021-09-06	27.50	30.00	30.00	30.00	657,180
2021-09-03	27.50	27.50	27.50	27.50	32,081
2021-09-02	27.50	28.00	27.50	27.50	44,902
2021-09-01	27.50	27.50	26.50	27.50	174,349
2021-08-31	32.50	28.50	27.50	27.50	499,444
2021-08-30	32.50	32.50	32.50	32.50	0
2021-08-27	32.50	32.50	32.50	32.50	50,000
2021-08-26	32.50	32.50	32.50	32.50	133,387
2021-08-25	32.50	32.50	32.50	32.50	68,962
2021-08-24	32.50	32.50	32.50	32.50	19,630
2021-08-23	33.00	33.00	32.50	32.50	36,488
2021-08-20	33.00	33.00	33.00	33.00	10,111
2021-08-19	33.00	33.00	33.00	33.00	0
2021-08-18	33.00	33.00	33.00	33.00	6,148
2021-08-17	32.50	33.00	32.50	33.00	103,728
2021-08-16	31.50	33.00	31.50	32.50	357,032
2021-08-13	30.30	31.50	30.30	31.50	143,285
2021-08-12	30.30	30.30	30.30	30.30	58,028
2021-08-11	30.30	30.30	29.60	30.30	55,813
2021-08-10	30.50	30.80	29.00	30.30	187,963
2021-08-09	32.50	32.50	30.50	30.50	465,952
2021-08-06	33.00	33.00	32.50	32.50	305,958
2021-08-05	33.00	33.00	33.00	33.00	9,055
2021-08-04	33.00	33.00	33.00	33.00	120,574
2021-08-03	33.00	33.00	33.00	33.00	130,921
2021-08-02	33.50	33.50	33.00	33.00	42,620
2021-07-30	33.50	33.50	33.50	33.50	12,150
2021-07-29	33.50	33.50	33.50	33.50	29,341
2021-07-28	34.50	34.50	33.50	33.50	108,330
2021-07-27	34.50	36.00	36.00	36.00	25,101
2021-07-26	34.50	34.50	34.50	34.50	35,098
2021-07-23	34.50	34.50	34.50	34.50	12,632
2021-07-22	34.00	35.00	34.00	34.50	29,140
2021-07-21	34.00	34.00	34.00	34.00	1,420
2021-07-20	34.00	34.00	34.00	34.00	19,203
2021-07-19	34.00	34.00	34.00	34.00	32,982
2021-07-16	34.50	34.50	34.00	34.00	25,866
2021-07-15	35.00	35.00	35.00	35.00	16,486
2021-07-14	35.50	35.50	35.00	35.00	0
2021-07-13	35.50	35.80	35.80	35.50	11,929
2021-07-12	35.50	35.50	35.50	35.50	19,425
2021-07-09	36.50	36.50	35.50	35.50	28,012
2021-07-08	36.00	36.50	36.00	36.50	10,000
2021-07-07	36.50	36.50	36.00	36.50	28,841
2021-07-06	36.50	36.50	36.50	36.50	37,521
2021-07-05	37.50	37.50	36.50	36.50	149,182
2021-07-02	37.50	37.50	37.50	37.50	26,678
2021-07-01	37.50	37.50	37.50	37.50	2,500
2021-06-30	38.00	38.00	37.50	37.50	34,011
2021-06-29	38.00	38.00	38.00	38.00	11,726
2021-06-28	38.00	38.00	38.00	38.00	4,280
2021-06-25	38.00	38.00	38.00	38.00	105,125
2021-06-24	40.00	40.00	38.00	38.00	46,935
2021-06-23	40.00	40.00	40.00	40.00	115
2021-06-22	40.50	40.50	40.00	40.00	19,814
2021-06-21	39.00	40.50	39.00	40.50	34,361
2021-06-18	38.50	39.00	38.50	39.00	64,057
2021-06-17	38.00	38.50	38.00	38.50	20,553
2021-06-16	38.00	38.00	38.00	38.00	66,603
2021-06-15	39.00	39.00	38.00	38.00	82,530
2021-06-14	39.00	39.00	39.00	39.00	48,105
2021-06-11	39.50	39.00	39.00	39.00	129,656
2021-06-10	39.60	39.60	39.00	39.50	65,109
2021-06-09	39.50	39.50	39.50	39.50	11,316
2021-06-08	40.00	40.00	39.50	39.50	77,447
2021-06-07	40.50	40.50	39.50	40.00	93,105
2021-06-04	40.50	40.50	40.50	40.50	67,461
2021-06-03	42.00	42.00	40.50	40.50	89,458
2021-06-02	42.00	42.00	41.00	42.00	48,487
2021-06-01	42.00	42.00	42.00	42.00	109,621
2021-05-28	42.00	42.00	42.00	42.00	109,965
2021-05-27	43.50	43.50	42.00	42.00	35,738
2021-05-26	43.50	43.50	43.50	43.50	10,209
2021-05-25	44.50	44.50	43.50	43.50	79,197
2021-05-24	44.50	44.50	44.50	44.50	49,382
2021-05-21	44.50	44.50	44.50	44.50	29,775
2021-05-20	44.50	44.50	44.50	44.50	0
2021-05-19	44.50	44.50	44.50	44.50	2,518
2021-05-18	44.50	44.50	44.50	44.50	19,634
2021-05-17	44.50	45.00	44.50	44.50	36,359
2021-05-14	44.50	45.00	44.50	44.50	65,603
2021-05-13	45.00	45.00	44.00	44.50	124,859
2021-05-12	45.00	45.00	45.00	45.00	30,422
2021-05-11	45.50	44.00	44.00	45.00	119,787
2021-05-10	45.00	47.00	44.50	45.00	433,173
2021-05-07	41.00	44.20	42.00	44.20	320,740
2021-05-06	41.00	41.00	41.00	41.00	18,383
2021-05-05	42.00	42.00	41.00	41.00	31,501
2021-05-04	42.00	42.50	42.00	42.00	157,013
2021-04-30	41.00	42.00	41.00	42.00	145,931
2021-04-29	39.50	43.50	39.50	41.00	957,415
2021-04-28	44.50	39.50	38.40	39.50	679,280
2021-04-27	44.50	44.50	44.00	44.00	41,752
2021-04-26	45.00	45.00	43.00	44.50	95,009
2021-04-23	45.00	45.00	45.00	45.00	8,576
2021-04-22	46.00	46.00	45.00	45.00	21,821
2021-04-21	46.00	46.00	46.00	46.00	57,533
2021-04-20	46.00	46.00	46.00	46.00	39,831
2021-04-19	46.50	46.50	46.00	46.00	51,659
2021-04-16	46.50	46.50	46.50	46.50	110,200
2021-04-15	46.50	47.00	46.50	46.50	337,435
2021-04-14	47.00	47.50	46.50	46.50	31,961
2021-04-13	45.50	48.50	45.50	47.00	148,311
2021-04-12	45.50	45.50	45.50	45.50	10,318
2021-04-09	45.50	45.50	45.50	45.50	11,825
2021-04-08	45.50	45.50	45.50	45.50	1,977
2021-04-07	45.00	45.50	45.00	45.50	80,302
2021-04-06	45.00	45.00	45.00	45.00	61,249
2021-04-01	41.50	45.00	41.50	45.00	240,482
2021-03-31	41.50	41.50	41.50	41.50	141,401
2021-03-30	41.50	41.50	41.50	41.50	82,742
2021-03-29	44.50	44.50	41.50	41.50	198,559
2021-03-26	45.00	45.00	44.50	44.50	66,434
2021-03-25	46.00	46.00	45.00	45.00	60,247
2021-03-24	47.00	47.00	46.00	46.00	69,993
2021-03-23	47.30	47.30	46.50	47.00	89,730
2021-03-22	49.00	49.00	47.30	47.30	66,514
2021-03-19	49.00	49.00	49.00	49.00	10,000
2021-03-18	48.50	49.00	48.50	49.00	122,139
2021-03-17	48.50	48.50	48.50	48.50	103,942
2021-03-16	48.50	48.50	48.50	48.50	16,868
2021-03-15	49.00	49.00	48.00	48.50	339,505
2021-03-12	49.00	50.50	49.00	49.00	159,571
2021-03-11	50.00	50.00	49.00	49.00	57,261
2021-03-10	46.50	51.50	46.50	50.00	135,059
2021-03-09	46.50	46.50	46.50	46.50	8,766
2021-03-08	46.50	46.50	46.00	46.50	51,831
2021-03-05	44.00	46.50	44.00	46.50	1,873,290
2021-03-04	43.50	44.00	43.50	44.00	49,350
2021-03-03	43.50	43.50	43.50	43.50	24,811
2021-03-02	43.50	43.50	43.50	43.50	13,061
2021-03-01	42.50	43.50	42.50	43.50	6,712
2021-02-26	42.50	42.50	42.50	42.50	9,600
2021-02-25	42.00	42.50	41.00	42.50	83,106
2021-02-24	41.50	42.50	41.50	42.50	59,522
2021-02-23	45.00	45.00	41.50	41.50	63,357
2021-02-22	45.00	45.00	45.00	45.00	18,247
2021-02-19	45.50	45.50	44.50	45.00	82,792
2021-02-18	46.50	46.50	45.50	45.50	23,760
2021-02-17	47.50	47.50	46.50	46.50	54,720
2021-02-16	48.00	48.00	47.50	47.50	78,343
2021-02-15	48.50	48.50	48.00	48.00	28,958
2021-02-12	48.50	48.50	48.50	48.50	77,861
2021-02-11	48.50	48.50	48.50	48.50	10,315
2021-02-10	48.50	48.50	48.50	48.50	22,024
2021-02-09	48.50	48.50	48.50	48.50	44,568
2021-02-08	48.50	48.50	48.50	48.50	25,303
2021-02-05	49.00	49.00	48.50	48.50	58,349
2021-02-04	49.00	49.00	49.00	49.00	7,074
2021-02-03	49.00	49.00	49.00	49.00	8,250
2021-02-02	49.00	49.00	49.00	49.00	76,860
2021-02-01	49.00	49.00	49.00	49.00	174,952
2021-01-29	49.50	49.50	49.00	49.00	98,929
2021-01-28	49.00	49.50	49.00	49.50	34,500
2021-01-27	50.00	50.00	49.00	49.00	47,978
2021-01-26	49.00	50.00	48.50	50.00	164,016
2021-01-25	51.00	50.00	50.00	50.00	211,100
2021-01-22	51.00	51.00	51.00	51.00	48,802
2021-01-21	51.50	51.50	51.00	51.00	150,851
2021-01-20	47.00	52.25	47.00	51.50	155,175
2021-01-19	43.50	47.00	42.00	47.00	81,494
2021-01-18	44.00	44.00	43.50	43.50	111,833
2021-01-15	40.00	44.00	40.00	44.00	152,082
2021-01-14	39.50	40.00	39.50	40.00	33,043
2021-01-13	38.00	39.50	38.00	39.50	63,368
2021-01-12	38.00	38.00	38.00	38.00	59,270
2021-01-11	40.00	40.00	38.00	38.00	174,628
2021-01-08	40.50	40.50	40.00	40.00	64,054
2021-01-07	40.50	40.50	40.50	40.50	198,744
2021-01-06	40.50	40.50	40.50	40.50	44,320
2021-01-05	41.50	41.50	40.50	40.50	37,694
2021-01-04	42.00	42.00	41.00	41.50	31,974
2020-12-31	43.00	43.00	42.00	42.00	49,058
2020-12-30	42.00	43.00	42.00	43.00	32,238
2020-12-29	41.00	42.00	41.00	42.00	111,610
2020-12-24	36.50	41.00	36.50	41.00	145,141
2020-12-23	36.50	37.00	36.00	36.50	10,542
2020-12-22	38.00	38.00	37.00	37.00	89,997
2020-12-21	38.50	38.50	38.00	38.00	33,373
2020-12-18	38.50	38.50	38.50	38.50	3,324
2020-12-17	38.50	38.50	38.50	38.50	21,023
2020-12-16	38.50	38.50	38.50	38.50	3,510
2020-12-15	38.00	38.50	38.00	38.50	110,000
2020-12-14	38.00	38.00	36.00	38.00	75,424
2020-12-11	38.00	38.00	38.00	38.00	78,974
2020-12-10	39.00	39.00	38.00	38.00	216,754
2020-12-09	39.00	39.00	39.00	39.00	147,940
2020-12-08	39.00	39.00	39.00	39.00	14,000
2020-12-07	39.00	39.00	39.00	39.00	76,813
2020-12-04	39.00	39.00	39.00	39.00	63,713
2020-12-03	39.50	39.50	39.00	39.00	129,432
2020-12-02	40.50	40.50	39.50	39.50	38,803
2020-12-01	40.50	40.50	40.50	40.50	25,020
2020-11-30	40.50	40.50	40.50	40.50	53,750
2020-11-27	40.50	40.50	40.50	40.50	66,473
2020-11-26	35.50	44.50	35.50	40.50	536,908
2020-11-25	35.50	35.50	35.50	35.50	116,589
2020-11-24	37.00	37.00	35.50	35.50	54,087
2020-11-23	37.00	37.00	37.00	37.00	140,730
2020-11-20	36.50	37.00	36.50	37.00	232,862
2020-11-19	34.00	38.00	34.00	36.50	190,939
2020-11-18	34.00	34.00	34.00	34.00	13,881
2020-11-17	34.00	34.00	34.00	34.00	0
2020-11-16	34.00	34.00	34.00	34.00	19,385
2020-11-13	34.00	34.00	33.00	34.00	52,681
2020-11-12	34.00	34.00	34.00	34.00	53,753
2020-11-11	34.00	34.00	34.00	34.00	25,000
2020-11-10	34.00	34.00	34.00	34.00	18,833
2020-11-09	32.50	34.00	32.50	34.00	23,343
2020-11-06	32.50	32.50	32.50	32.50	7,287
2020-11-05	32.50	32.50	31.50	32.50	32,316
2020-11-04	32.50	32.50	31.00	32.50	11,000
2020-11-03	33.00	33.00	32.50	32.50	41,773
2020-11-02	33.00	33.00	33.00	33.00	18,203
2020-10-30	34.00	34.00	33.00	33.00	15,929
2020-10-29	34.00	34.00	34.00	34.00	36,376
2020-10-28	34.00	34.00	34.00	34.00	14,713
2020-10-27	34.00	34.00	34.00	34.00	3,000
2020-10-26	36.50	36.50	34.00	34.00	99,940
2020-10-23	36.50	36.50	36.50	36.50	50,000
2020-10-22	36.50	36.50	35.00	36.50	27,576
2020-10-21	36.50	36.50	36.50	36.50	11,211
2020-10-20	37.00	37.00	36.50	36.50	13,689
2020-10-16	38.50	38.50	38.50	38.50	24,191
2020-10-15	38.50	38.50	38.50	38.50	27,752
2020-10-14	38.50	38.50	38.50	38.50	9,462
2020-10-13	38.00	38.50	38.00	38.50	22,555
2020-10-12	37.20	38.00	37.20	38.00	69,939
2020-10-09	37.70	37.70	37.20	37.20	106,591
2020-10-08	37.70	37.70	37.70	37.70	82,716
2020-10-07	37.70	37.70	37.70	37.70	18,518
2020-10-06	36.50	37.70	36.50	37.70	272,836
2020-10-05	35.00	36.50	35.00	36.50	95,906
2020-10-02	34.50	35.00	34.50	35.00	596,430
2020-10-01	35.00	35.00	34.50	34.50	3,205,121
2020-09-30	35.00	35.00	35.00	35.00	3,873
2020-09-29	37.00	37.00	35.00	35.00	130,492
2020-09-28	35.00	37.00	34.00	37.00	221,343
2020-09-25	35.50	35.50	35.00	35.00	28,464
2020-09-24	36.00	36.00	35.50	35.50	49,125
2020-09-23	34.50	37.00	34.50	36.00	194,422
2020-09-22	36.00	36.00	34.50	34.50	140,480
2020-09-21	31.50	37.00	31.50	36.00	387,421
2020-09-18	32.00	32.00	31.50	31.50	30,474
2020-09-17	31.50	31.50	31.50	31.50	109,293
2020-09-16	32.00	32.00	31.50	31.50	67,192
2020-09-15	32.00	32.00	32.00	32.00	51,019
2020-09-14	32.00	32.00	32.00	32.00	16,797
2020-09-11	32.00	32.00	32.00	32.00	30,391
2020-09-10	32.00	32.00	32.00	32.00	14,201
2020-09-09	32.00	32.00	32.00	32.00	9,476
2020-09-08	32.00	32.00	32.00	32.00	7,202
2020-09-07	32.00	32.00	31.00	32.00	44,671
2020-09-04	32.50	32.40	32.40	32.00	249,497
2020-09-03	33.00	33.00	32.50	32.50	75,175
2020-09-02	33.50	33.50	33.00	33.00	23,070
2020-09-01	33.50	33.50	33.50	33.50	19,355
2020-08-28	35.00	35.00	33.50	33.50	124,842
2020-08-27	35.00	35.00	35.00	35.00	8,786
2020-08-26	35.00	35.00	35.00	35.00	12,200
2020-08-25	34.00	35.00	33.50	35.00	118,367
2020-08-24	36.00	36.00	35.00	35.00	72,905
2020-08-21	36.00	36.00	36.00	36.00	16,916
2020-08-20	36.00	36.00	35.00	36.00	39,000
2020-08-19	36.00	36.00	36.00	36.00	78,560
2020-08-18	36.50	36.50	36.00	36.00	174,224
2020-08-17	32.50	38.00	32.00	36.50	440,877
2020-08-14	36.00	36.00	32.50	32.50	206,321
2020-08-13	36.00	36.00	35.50	36.00	176,072
2020-08-12	40.50	40.50	39.00	39.00	42,609
2020-08-11	40.50	40.50	40.50	40.50	111,877
2020-08-10	40.50	40.50	40.50	40.50	59,803
2020-08-07	40.00	40.50	40.00	40.50	14,365
2020-08-06	41.00	41.00	40.00	40.00	30,409
2020-08-05	41.00	41.00	41.00	41.00	0
2020-08-04	41.00	41.00	41.00	41.00	22,781
2020-08-03	41.00	41.00	41.00	41.00	5,000
2020-07-31	41.00	41.00	41.00	41.00	0
2020-07-30	41.50	41.50	41.00	41.50	21,225
2020-07-29	40.50	42.00	40.00	41.50	64,644
2020-07-28	40.50	40.50	40.50	40.50	0
2020-07-27	41.00	41.00	40.50	40.50	5,636
2020-07-24	41.00	41.00	41.00	41.00	8,000
2020-07-23	42.00	42.00	41.00	41.00	14,257
2020-07-22	43.50	43.50	42.00	42.00	21,379
2020-07-21	43.50	43.50	43.50	43.50	27,372
2020-07-20	44.00	44.00	43.50	44.00	69,827
2020-07-17	40.00	46.50	40.00	44.00	147,222
2020-07-16	36.00	36.00	36.00	36.00	9,015
2020-07-15	36.50	36.50	36.00	36.00	24,132
2020-07-14	36.50	36.50	36.50	36.50	35,291
2020-07-13	36.50	36.50	36.50	36.50	44,764
2020-07-10	38.50	38.50	36.50	36.50	45,539
2020-07-09	38.50	38.50	38.50	38.50	0
2020-07-08	39.00	39.00	38.50	38.50	32,866
2020-07-07	38.50	39.00	38.50	39.00	8,500
2020-07-06	38.50	38.50	38.50	38.50	20
2020-07-03	38.50	38.50	38.50	38.50	6,684
2020-07-02	38.50	38.50	38.50	38.50	22,936
2020-07-01	38.50	38.50	37.00	38.50	360
2020-06-30	37.50	38.50	37.50	37.50	24,044
2020-06-29	37.50	37.50	37.50	37.50	16,252
2020-06-26	38.00	38.00	36.50	38.00	63,883
2020-06-25	39.50	39.50	38.00	39.50	32,684
2020-06-24	39.50	39.50	39.50	39.50	8,645
2020-06-23	39.50	39.50	39.50	39.50	20,041
2020-06-22	39.50	39.50	39.50	39.50	6,517
2020-06-19	39.50	40.50	39.50	39.50	17,523
2020-06-18	39.00	40.00	39.00	39.50	90,758
2020-06-17	39.50	39.50	39.00	39.50	30,096
2020-06-16	39.50	39.50	39.50	39.50	41,128
2020-06-15	40.00	40.00	39.50	39.50	9,120
2020-06-12	40.50	40.50	39.00	40.00	49,002
2020-06-11	41.00	41.00	40.00	40.50	3,265
2020-06-10	41.50	41.50	41.00	41.00	39,916
2020-06-09	42.50	42.50	40.00	41.50	16,742
2020-06-08	42.50	42.50	42.50	42.50	21,129
2020-06-05	42.50	44.00	42.50	42.50	21,341
2020-06-04	45.50	45.50	43.00	43.00	31,377
2020-06-03	47.50	47.50	45.50	45.50	61,179
2020-06-02	47.50	47.50	45.00	47.50	20,531
2020-06-01	47.50	47.50	47.50	47.50	16,000
2020-05-29	47.50	47.50	47.50	47.50	5,796
2020-05-28	45.00	47.50	45.00	47.50	28,415
2020-05-27	45.00	45.00	45.00	45.00	21,438
2020-05-26	42.00	45.00	42.00	45.00	40,490
2020-05-22	40.00	42.00	39.00	40.50	31,086
2020-05-21	40.50	40.50	40.50	40.50	9,577
2020-05-20	41.50	41.50	40.50	40.50	38,247
2020-05-19	42.00	42.00	41.50	41.50	24,968
2020-05-18	42.00	42.00	42.00	42.00	18,080
2020-05-15	40.00	43.00	40.00	42.00	102,373
2020-05-14	47.00	47.00	39.00	40.00	83,482
2020-05-13	47.00	47.00	47.00	47.00	27,022
2020-05-12	47.00	47.00	47.00	47.00	53,576
2020-05-11	47.00	47.00	47.00	47.00	26,634
2020-05-07	47.00	47.00	47.00	47.00	27,102
2020-05-06	47.50	47.50	45.00	47.00	17,196
2020-05-05	48.00	48.00	47.50	47.50	9,783
2020-05-04	49.50	49.50	48.00	48.00	22,201
2020-05-01	49.50	49.50	49.50	49.50	32,920
2020-04-30	52.00	52.50	50.50	52.00	49,447
2020-04-29	48.00	52.00	47.00	52.00	35,603
2020-04-28	45.00	48.50	45.00	45.00	73,689
2020-04-27	45.50	45.50	44.50	45.00	57,316
2020-04-24	46.00	46.00	45.50	45.50	64,005
2020-04-23	46.00	46.00	46.00	46.00	47,832
2020-04-22	46.00	46.00	46.00	46.50	30,544
2020-04-21	47.00	47.00	45.00	46.50	113,293
2020-04-20	38.50	48.50	34.50	47.50	492,638
2020-04-17	40.00	40.00	38.00	38.50	154,081
2020-04-16	41.00	41.00	40.00	40.00	14,458
2020-04-15	44.50	42.00	42.00	41.00	34,437
2020-04-14	47.50	47.50	43.00	47.50	59,627
2020-04-09	47.00	47.50	45.00	47.50	54,861
2020-04-08	40.50	47.50	40.00	47.00	53,099
2020-04-07	36.50	39.50	36.50	36.50	91,987
2020-04-06	36.50	36.50	36.50	36.50	36,287
2020-04-03	36.50	36.50	36.50	36.50	4,538
2020-04-03	36.50	36.50	36.50	36.50	38,314
2020-04-02	38.00	36.50	36.50	36.50	170,936
2020-04-02	38.00	38.00	36.50	38.00	147,481
2020-04-01	38.00	38.00	38.00	38.00	51,928
2020-04-01	38.00	38.00	38.00	38.00	51,928
2020-03-31	39.50	39.50	38.50	39.50	76,475
2020-03-30	44.50	44.50	35.50	44.50	179,525
2020-03-27	44.50	44.50	44.50	44.50	0
2020-03-26	44.50	44.50	44.50	44.50	6,500
2020-03-25	44.50	44.50	44.50	44.50	39,545
2020-03-24	44.50	44.50	44.50	44.50	8,630
2020-03-23	46.50	46.50	42.00	46.50	1,385
2020-03-20	44.00	48.50	44.00	44.00	30,830
2020-03-19	46.50	46.50	44.00	48.00	28,200
2020-03-18	51.00	51.00	49.00	51.00	23,321
2020-03-17	55.00	55.00	55.00	55.00	0
2020-03-16	61.00	61.00	57.50	61.00	23,500
2020-03-13	61.00	61.00	61.00	61.00	28,232
2020-03-12	67.50	67.50	61.00	68.00	18,436
2020-03-11	68.50	69.50	68.50	68.00	12,078
2020-03-10	66.00	68.00	64.00	66.00	17,384
2020-03-09	66.50	66.50	63.00	68.50	37,751
2020-03-06	74.50	74.50	67.00	68.50	60,107
2020-03-05	74.50	74.50	74.50	74.50	20,345
2020-03-04	74.50	74.50	74.50	74.50	25,406
2020-03-03	73.00	75.50	72.00	73.00	99,314
2020-03-02	74.00	76.50	72.00	73.50	92,578
2020-02-28	75.00	75.00	72.00	75.00	44,371
2020-02-27	76.50	76.50	73.00	76.50	31,022
2020-02-26	76.50	76.50	75.00	77.50	31,468
2020-02-25	78.50	81.00	77.00	78.50	93,131
2020-02-24	74.00	80.00	70.50	74.00	245,264
2020-02-21	74.00	74.00	74.00	74.00	21,848
2020-02-20	76.00	76.00	74.00	74.00	20,637
2020-02-19	78.00	80.00	75.00	76.00	72,321
2020-02-18	73.00	73.00	71.50	71.50	18,483
2020-02-17	75.50	75.50	72.00	73.00	26,131
2020-02-14	75.00	76.00	75.00	75.50	64,841
2020-02-13	76.50	76.50	75.00	75.00	10,834
2020-02-12	76.50	76.50	76.50	76.50	9,149
2020-02-11	76.00	76.50	75.00	76.50	3,620
2020-02-10	78.50	78.50	75.00	76.00	79,297
2020-02-07	80.50	80.50	77.00	78.50	13,742
2020-02-06	81.00	81.00	80.50	80.50	14,000
2020-02-05	81.00	81.00	81.00	81.00	0
2020-02-04	83.50	83.50	79.00	81.00	18,572
2020-02-03	83.50	83.50	82.00	83.50	7,531
2020-01-31	85.00	85.00	85.00	85.00	14,668
2020-01-30	84.00	85.00	83.50	85.00	7,792
2020-01-29	84.00	84.00	84.00	84.00	14,915
2020-01-28	84.00	84.00	84.00	84.00	34,000
2020-01-27	86.50	86.50	84.00	84.00	58,185
2020-01-24	86.50	86.50	86.50	86.50	13,138
2020-01-23	87.50	87.50	86.50	86.50	133,058
2020-01-22	87.50	87.50	87.50	87.50	5,000
2020-01-21	86.50	87.50	86.50	87.50	14,812
2020-01-20	85.50	85.50	85.50	85.50	102,581
2020-01-17	85.50	85.50	83.00	85.50	16,296
2020-01-16	85.50	85.50	85.50	85.50	8,905
2020-01-15	85.50	85.50	85.50	85.50	0
2020-01-14	85.50	85.50	85.50	85.50	2,667
2020-01-13	85.50	85.50	85.50	85.50	8,613
2020-01-10	84.50	85.50	83.00	85.50	51,377
2020-01-09	84.50	84.50	84.50	84.50	657
2020-01-08	84.50	84.50	84.50	84.50	5,945
2020-01-07	84.50	84.50	84.50	84.50	15,924
2020-01-06	85.00	85.00	84.50	84.50	42,547
2020-01-03	85.50	85.50	83.00	85.00	4,000
2020-01-02	85.00	85.00	85.00	85.00	12,786
2019-12-31	85.00	85.50	85.00	85.50	10,251
2019-12-30	85.00	85.00	85.00	85.00	31,747
2019-12-27	85.00	85.00	85.00	85.00	4,309
2019-12-24	85.50	85.50	85.00	85.00	8,413
2019-12-23	85.00	85.50	85.00	85.50	11,177
2019-12-20	85.00	85.00	85.00	85.00	22,063
2019-12-19	85.00	85.00	85.00	85.00	7,632
2019-12-18	85.50	85.50	85.50	85.50	2,153
2019-12-17	85.50	85.50	85.50	85.50	6,061
2019-12-16	86.00	86.00	85.50	85.50	13,962
2019-12-13	86.00	86.00	86.00	86.00	22,974
2019-12-12	86.00	86.00	85.50	86.00	8,299
2019-12-11	86.50	86.50	86.00	86.00	10,302
2019-12-10	87.00	87.00	86.50	86.50	23,484
2019-12-09	87.50	87.50	87.00	87.00	10,890
2019-12-06	87.50	87.50	87.50	87.50	2,250
2019-12-05	87.50	87.50	87.50	87.50	5,000
2019-12-04	87.00	88.00	87.00	87.50	40,592
2019-12-03	87.00	87.00	87.00	87.00	2,000
2019-12-02	86.50	87.00	86.50	87.00	29,291
2019-11-29	86.50	86.50	86.50	86.50	3,944
2019-11-28	86.50	86.50	85.00	86.50	20,641
2019-11-27	86.50	86.50	86.50	86.50	6,389
2019-11-26	88.00	88.00	86.50	86.50	59,383
2019-11-25	88.00	88.00	88.00	88.00	91,510
2019-11-22	88.00	88.00	88.00	88.00	48,745
2019-11-21	88.00	88.00	88.00	88.00	9,130
2019-11-20	88.00	88.00	88.00	88.00	42,610
2019-11-19	87.50	88.00	87.50	88.00	3,384
2019-11-18	87.50	87.50	87.50	87.50	38,190
2019-11-15	87.50	87.50	87.50	87.50	6,023
2019-11-14	87.50	87.50	87.50	87.50	14,401
2019-11-13	87.50	87.50	87.50	87.50	11,109
2019-11-12	88.50	88.50	87.50	87.50	44,016
2019-11-11	89.00	89.00	87.00	88.50	68,528
2019-11-08	88.00	88.50	86.00	88.50	237,670
2019-11-07	87.50	87.50	87.50	87.50	1,905
2019-11-06	87.50	87.50	87.50	87.50	20,352
2019-11-05	88.00	88.00	86.00	87.50	22,280
2019-11-04	84.00	89.00	84.00	88.00	497,520
2019-11-01	84.00	84.00	84.00	84.00	28,281
2019-10-31	75.50	86.50	75.50	84.00	204,011
2019-10-30	75.50	75.50	75.50	75.50	15,356
2019-10-29	76.50	76.50	75.50	76.50	28,138
2019-10-28	77.00	77.00	76.50	76.50	3,734
2019-10-25	78.00	78.00	77.00	77.00	23,323
2019-10-24	78.50	78.50	78.00	78.00	6,000
2019-10-23	79.00	79.00	78.50	78.50	6,150
2019-10-22	79.00	79.00	79.00	79.00	4,800
2019-10-21	80.00	80.00	79.00	79.00	19,108
2019-10-18	81.50	81.50	80.00	80.00	25,905
2019-10-17	81.50	81.50	81.50	81.50	12,845
2019-10-16	80.50	81.50	80.50	81.50	12,883
2019-10-15	80.50	80.50	80.50	80.50	0
2019-10-14	82.00	82.00	79.00	80.50	24,697
2019-10-11	81.00	82.50	81.00	82.00	26,732
2019-10-10	81.00	81.00	81.00	81.00	8,643
2019-10-09	81.00	81.00	81.00	81.00	1,829
2019-10-08	81.00	81.00	81.00	81.00	1,587
2019-10-07	79.50	81.00	79.50	81.00	68,707
2019-10-04	76.50	79.50	76.50	79.50	26,686
2019-10-03	80.50	80.50	76.50	76.50	28,804
2019-10-02	83.00	83.00	80.00	80.50	34,346
2019-10-01	78.00	83.00	78.00	83.00	40,212
2019-09-30	75.50	78.00	75.50	78.00	53,672
2019-09-27	71.00	75.50	71.00	75.50	42,970
2019-09-26	70.00	71.00	70.00	71.00	6,572
2019-09-25	68.50	70.00	68.50	70.00	100,530
2019-09-24	65.50	72.00	64.50	68.50	245,354
2019-09-23	64.50	64.50	62.00	64.00	42,556
2019-09-20	63.50	64.00	62.00	64.00	19,543
2019-09-19	63.50	63.50	63.50	63.50	60,000
2019-09-18	63.50	63.50	63.50	63.50	0
2019-09-17	63.50	63.50	63.50	63.50	793
2019-09-16	63.50	63.50	63.50	63.50	2,045
2019-09-13	63.50	63.50	63.50	63.50	4,789
2019-09-12	63.50	63.50	62.00	63.50	1,039
2019-09-11	63.50	63.50	63.50	63.50	9,757
2019-09-10	63.50	64.50	63.50	63.50	9,213
2019-09-09	63.50	63.50	63.50	63.50	66,211
2019-09-06	63.50	63.50	63.50	63.50	5,000
2019-09-05	63.50	63.50	63.50	63.50	3,689
2019-09-04	63.50	63.50	63.50	63.50	0
2019-09-03	64.50	64.50	63.50	63.50	16,729
2019-09-02	63.50	65.50	63.50	64.50	27,595
2019-08-30	63.50	63.50	63.50	64.00	1,875
2019-08-29	64.00	64.00	64.00	64.00	17,198
2019-08-28	70.00	70.00	64.00	64.00	43,907
2019-08-27	70.00	70.00	70.00	70.00	9,304
2019-08-23	70.00	70.00	70.00	70.00	6,912
2019-08-22	70.00	70.00	70.00	70.00	81
2019-08-21	70.00	70.00	70.00	70.00	10,487
2019-08-20	70.00	70.00	70.00	70.00	32,224
2019-08-19	71.50	71.50	70.00	70.00	16,824
2019-08-16	71.00	71.50	71.00	71.50	19,082
2019-08-15	71.50	71.50	71.00	71.00	76,813
2019-08-14	72.50	72.50	71.50	71.50	55,579
2019-08-13	66.00	72.50	66.00	72.00	112,872
2019-08-12	57.50	68.50	57.50	66.00	297,144
2019-08-09	48.50	57.50	45.00	56.50	333,071
2019-08-08	81.00	81.00	77.50	77.50	21,597
2019-08-07	82.00	82.00	81.00	81.00	10,154
2019-08-06	82.00	82.00	82.00	82.00	0
2019-08-05	82.00	82.00	82.00	82.00	23,800
2019-08-02	86.50	86.50	81.50	82.00	36,484
2019-08-01	88.50	88.50	86.50	86.50	25,728
2019-07-31	88.50	88.50	88.50	88.50	1,700
2019-07-30	88.50	88.50	88.50	88.50	14,091
2019-07-29	89.00	89.00	87.00	88.50	36,510
2019-07-26	88.50	88.50	88.50	88.50	2,234
2019-07-25	89.00	89.00	88.50	88.50	5,838
2019-07-24	90.50	90.50	89.00	89.00	24,096
2019-07-23	90.50	90.50	90.50	90.50	1,371
2019-07-22	87.50	90.50	87.50	90.50	27,517
2019-07-19	87.50	87.50	87.50	87.50	41,506
2019-07-18	87.50	87.50	87.50	87.50	6,304
2019-07-17	88.00	88.00	87.50	87.50	31,620
2019-07-16	88.00	88.00	88.00	88.00	24,415
2019-07-15	88.00	88.00	88.00	88.00	4,000
2019-07-12	88.00	88.00	88.00	88.00	18,778
2019-07-11	88.00	88.00	88.00	88.00	30,868
2019-07-10	88.00	88.00	88.00	88.00	801
2019-07-09	88.00	88.00	88.00	88.00	3,219
2019-07-08	88.00	88.00	88.00	88.00	26,819
2019-07-05	88.00	88.00	88.00	88.00	104,000
2019-07-04	88.00	88.00	88.00	88.00	5,040
2019-07-03	88.00	88.00	88.00	88.00	22,928
2019-07-02	88.50	88.50	88.00	88.00	28,837
2019-07-01	90.50	90.50	88.50	88.50	23,788
2019-06-28	89.50	90.50	89.50	90.50	640
2019-06-27	89.50	89.50	89.50	89.50	3,498
2019-06-26	88.50	89.50	88.50	89.50	35,723
2019-06-25	88.50	88.50	88.50	88.50	3,763
2019-06-24	89.00	89.00	88.50	88.50	28,088
2019-06-21	90.00	90.00	89.00	90.00	26,680
2019-06-20	91.00	91.00	90.00	90.00	42,154
2019-06-19	88.00	91.00	88.00	91.00	75,608
2019-06-18	88.00	88.00	88.00	88.00	43,724
2019-06-17	88.00	88.00	86.50	88.00	61,644
2019-06-14	87.50	88.00	87.50	88.00	71,053
2019-06-13	86.50	90.50	86.50	88.00	107,732
2019-06-12	87.00	87.00	80.50	86.50	691,537
2019-06-11	93.00	97.00	87.00	87.00	126,291
2019-06-10	98.50	98.50	91.50	93.00	81,190
2019-06-07	99.50	99.50	99.50	99.50	14,008
2019-06-06	105.00	105.00	99.50	99.50	30,075
2019-06-05	106.50	106.50	105.00	105.00	6,129
2019-06-04	107.00	107.00	106.50	106.50	23,792
2019-06-03	107.00	107.00	107.00	107.00	0
2019-05-31	107.00	107.00	107.00	107.00	0
2019-05-30	107.00	107.00	106.00	107.00	15,024
2019-05-29	107.00	107.00	107.00	107.00	9,851
2019-05-28	108.50	108.50	107.00	107.00	27,100
2019-05-24	108.50	108.50	108.50	108.50	13,666
2019-05-23	109.50	109.50	108.00	108.50	8,600
2019-05-22	108.50	109.50	108.50	109.50	5,398
2019-05-21	107.50	111.50	107.50	111.50	42,946
2019-05-20	110.00	110.00	106.00	107.50	23,862
2019-05-17	111.00	111.00	110.00	110.00	5,595
2019-05-16	111.00	111.00	111.00	111.00	21,145
2019-05-15	111.00	111.00	111.00	111.00	5,394
2019-05-14	111.00	111.00	111.00	111.00	29,801
2019-05-13	109.50	111.00	108.00	111.00	88,107
2019-05-10	102.50	111.00	102.50	109.50	127,879
2019-05-09	100.50	103.50	100.50	103.50	83,961
2019-05-08	102.50	102.50	100.50	100.50	3,803
2019-05-07	102.50	102.50	102.50	102.50	68,900
2019-05-03	99.00	102.50	99.00	102.50	66,368
2019-05-02	97.00	100.50	91.00	99.00	362,343
2019-05-01	116.50	116.50	116.50	116.50	13,138
2019-04-30	116.50	116.50	116.50	116.50	11,422
2019-04-29	115.50	116.50	115.50	116.50	23,996
2019-04-26	116.50	116.50	116.50	116.50	6,938
2019-04-25	117.50	117.50	116.50	116.50	16

Share	Price	Change
Merit Group (MRIT)	63.00	17.76%
Anglo American (AAL)	2,461.50	11.63%
Sound Energy (SOU)	0.846	9.16%
Krm22 Plc (KRM)	27.50	9.13%
Cordel Group (CRDL)	4.10	7.89%

Share	Price	Change
Destiny Pharma. (DEST)	13.50	-37.21%
Seed Innov (SEED)	2.00	-31.03%
R&Q Insurance (RQIH)	2.20	-27.27%
Petro Matad (MATD)	2.90	-13.43%
Scirocco Energy (SCIR)	0.24	-12.73%

Share	Price	Volume
Cap-xx (CPX)	0.095	340,891,790
Beacon Energy. (BCE)	0.0525	45,678,114
Baron Oil (BOIL)	0.065	33,725,357
88 Energy (88E)	0.1675	31,361,195
Tower Resources (TRP)	0.0205	22,547,672