SPO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-10-16	82.00	85.00	82.00	84.00	121,170
2023-10-13	75.00	75.00	75.00	74.90	52,986
2023-10-12	75.00	75.00	70.00	70.00	4,015
2023-10-11	70.00	70.00	70.00	72.40	2,462
2023-10-10	67.90	68.50	67.90	68.50	16,275
2023-10-09	67.60	67.90	67.60	67.90	41,103
2023-10-06	70.00	70.00	65.20	67.60	293,239
2023-10-05	70.00	70.00	70.00	70.00	2,687
2023-10-04	70.00	70.00	69.80	71.40	38,488
2023-10-03	65.00	70.00	65.00	70.00	65,923
2023-10-02	70.40	70.40	64.80	66.50	160,211
2023-09-29	72.80	75.20	70.40	71.70	186,828
2023-09-28	70.20	71.20	70.20	72.00	5,601
2023-09-27	73.00	75.00	70.20	71.60	56,281
2023-09-26	64.80	72.00	64.80	70.00	79,202
2023-09-25	75.00	75.00	63.00	63.80	97,311
2023-09-22	78.20	80.00	78.20	79.00	27,022
2023-09-21	78.00	83.00	78.00	83.00	1,211,825
2023-09-20	80.00	80.00	80.00	81.20	24,972
2023-09-19	80.00	81.00	78.00	78.10	21,112
2023-09-18	75.00	76.00	75.00	74.60	6,615
2023-09-15	70.00	76.00	70.00	77.60	15,789
2023-09-14	70.00	70.00	70.00	70.50	9,098
2023-09-13	70.00	75.00	70.00	73.10	9,201
2023-09-12	65.80	66.00	65.80	67.60	9,647
2023-09-11	60.00	64.80	60.00	62.40	155,109
2023-09-08	96.00	96.00	96.00	96.90	11,071
2023-09-07	95.40	96.40	95.40	96.40	5,310
2023-09-06	98.00	98.00	95.40	95.40	500
2023-09-05	95.00	98.00	95.00	98.00	6,978
2023-09-04	105.50	105.50	95.80	98.40	22,359
2023-09-01	109.25	109.25	109.25	109.25	4,777
2023-08-31	109.25	109.25	109.25	109.25	0
2023-08-30	105.75	109.25	105.75	109.25	1,223
2023-08-29	109.00	109.00	109.00	105.75	9,060
2023-08-28	110.50	110.50	110.50	110.50	0
2023-08-25	112.00	112.00	112.00	110.50	42,077
2023-08-24	110.50	111.50	110.50	111.50	5,001
2023-08-23	108.25	110.50	108.25	110.50	17,457
2023-08-22	115.00	115.00	105.00	108.25	60,551
2023-08-21	119.00	119.00	116.25	116.25	16,002
2023-08-18	119.00	119.00	119.00	119.00	6
2023-08-17	119.00	119.00	119.00	119.00	0
2023-08-16	120.00	120.00	118.00	119.00	3,654
2023-08-15	124.00	124.00	119.50	121.00	149,598
2023-08-14	124.00	124.00	124.00	126.25	10,956
2023-08-11	123.00	124.00	123.00	123.50	18,795
2023-08-10	126.50	126.50	126.25	126.25	19
2023-08-09	124.00	126.50	124.00	126.50	5,032
2023-08-08	127.50	127.50	122.50	124.00	19,949
2023-08-07	132.00	132.00	127.50	127.50	20,472
2023-08-04	132.00	132.00	132.00	138.25	5,019
2023-08-03	135.00	135.00	135.00	138.25	11,603
2023-08-02	130.00	132.50	130.00	132.50	5,810
2023-08-01	133.75	133.75	130.00	130.00	7,000
2023-07-31	135.00	135.00	132.00	133.75	10,601
2023-07-28	146.50	146.50	135.00	137.50	35,912
2023-07-27	169.00	169.00	145.00	149.00	157,571
2023-07-26	175.00	180.00	174.00	175.00	71,676
2023-07-25	170.00	181.00	170.00	171.75	59,934
2023-07-24	164.50	164.50	164.50	162.51	291,901
2023-07-21	160.00	160.00	155.00	160.50	8,375
2023-07-20	17.00	17.00	17.00	165.00	2,000
2023-07-19	18.10	18.10	14.10	17.00	114,449
2023-07-18	17.50	18.00	17.50	17.75	230,938
2023-07-17	17.40	17.85	17.40	17.85	43,195
2023-07-14	17.30	17.40	17.30	17.40	46,489
2023-07-13	17.50	17.50	17.50	17.30	186,187
2023-07-12	17.30	17.50	17.30	17.50	2,689
2023-07-11	16.85	17.30	16.85	17.30	10,510
2023-07-10	16.50	16.50	16.50	16.85	155,130
2023-07-07	17.05	17.05	17.05	17.05	156
2023-07-06	18.40	18.40	18.20	17.05	16,764
2023-07-05	17.30	17.50	17.30	17.50	50,001
2023-07-04	17.00	17.00	17.00	17.30	145,290
2023-07-03	20.00	20.00	17.00	17.20	191,086
2023-06-30	18.50	19.40	18.20	18.75	237,490
2023-06-29	16.80	16.80	16.80	17.95	238,387
2023-06-28	16.50	17.20	16.50	17.20	11,607
2023-06-27	17.00	17.00	16.50	16.50	635,361
2023-06-26	17.95	18.60	17.95	18.60	27,458
2023-06-23	17.95	17.95	17.95	17.95	0
2023-06-22	17.65	17.95	17.65	17.95	0
2023-06-21	17.90	17.90	17.90	17.65	16,915
2023-06-20	17.95	17.95	17.95	17.95	5,437
2023-06-19	17.95	17.95	17.95	17.95	80
2023-06-16	18.70	18.70	17.50	17.95	191,066
2023-06-15	19.60	19.70	19.60	19.30	219,862
2023-06-14	18.70	18.70	18.45	18.45	0
2023-06-13	18.70	18.70	18.70	18.70	0
2023-06-12	17.95	18.70	17.95	18.70	5,000
2023-06-09	17.75	17.95	17.75	17.95	10,000
2023-06-08	18.50	18.50	18.00	17.75	76,300
2023-06-07	18.45	18.45	18.45	18.45	11,924
2023-06-06	19.10	19.10	18.45	18.45	5
2023-06-05	19.10	19.10	19.10	19.10	0
2023-06-02	18.30	19.10	18.30	19.10	806
2023-06-01	18.55	18.55	18.30	18.30	50,000
2023-05-31	18.95	18.95	18.55	18.55	2,823
2023-05-30	18.95	18.95	18.95	18.95	8,555
2023-05-29	18.95	18.95	18.95	18.95	0
2023-05-26	18.65	18.95	18.65	18.95	17,499
2023-05-25	18.80	18.80	18.80	18.65	26,000
2023-05-24	18.00	18.00	18.00	18.00	6,190
2023-05-23	18.00	18.00	17.60	18.35	95,874
2023-05-22	19.00	19.00	19.00	18.90	1,019,172
2023-05-19	20.00	20.00	19.00	19.20	178,978
2023-05-18	20.25	20.90	20.25	20.90	16,761
2023-05-17	20.20	20.40	20.20	20.25	46,042
2023-05-16	19.25	19.50	19.25	19.50	58,347
2023-05-15	18.50	18.50	18.50	19.25	72,945
2023-05-12	18.90	18.90	18.25	18.25	3,863,979
2023-05-11	18.90	18.90	18.90	18.90	0
2023-05-10	18.95	18.95	18.90	18.90	800
2023-05-09	19.00	19.00	19.00	18.95	18,500
2023-05-08	19.50	19.50	19.50	19.50	0
2023-05-05	19.00	19.00	19.00	19.50	315,000
2023-05-04	19.00	19.00	19.00	19.90	86,000
2023-05-03	19.90	19.90	19.90	19.90	3,000
2023-05-02	19.50	19.90	19.50	19.90	30,800
2023-05-01	19.50	19.50	19.50	19.50	0
2023-04-28	20.40	20.40	20.00	19.50	21,705
2023-04-27	19.30	19.30	19.30	19.30	11,742
2023-04-26	19.25	19.30	19.25	19.30	0
2023-04-25	19.90	19.90	19.90	19.25	5,659
2023-04-24	19.40	19.40	19.30	19.30	0
2023-04-21	19.40	19.40	19.40	19.40	2,804
2023-04-20	19.10	19.10	19.00	19.40	11,461
2023-04-19	20.00	20.00	20.00	20.05	2,235
2023-04-18	20.60	20.60	20.60	19.35	14,870
2023-04-17	19.40	19.40	19.30	19.30	1,340
2023-04-14	19.60	19.60	19.40	19.40	0
2023-04-13	19.50	19.60	19.50	19.60	5,679
2023-04-12	18.95	19.50	18.95	19.50	0
2023-04-11	19.20	19.20	18.95	18.95	10,145
2023-04-10	19.20	19.20	19.20	19.20	0
2023-04-07	19.20	19.20	19.20	19.20	0
2023-04-06	18.95	19.20	18.95	19.20	10,000
2023-04-05	18.00	20.00	18.00	18.95	287,940
2023-04-04	19.10	19.10	18.45	18.45	36,395
2023-04-03	19.10	19.10	19.10	19.10	0
2023-03-31	19.10	19.10	19.10	19.10	0
2023-03-30	19.10	19.10	19.10	19.10	0
2023-03-29	19.10	19.10	19.10	19.10	0
2023-03-28	19.10	19.10	19.10	19.10	0
2023-03-27	19.10	19.10	19.10	19.10	0
2023-03-24	19.10	19.10	19.10	19.10	875,000
2023-03-23	19.10	19.10	19.10	19.10	0
2023-03-22	18.10	18.10	18.10	19.10	10,000
2023-03-21	19.25	19.25	19.25	19.25	182
2023-03-20	19.30	19.30	19.25	19.25	20,000
2023-03-17	19.25	19.30	19.25	19.30	30,000
2023-03-16	19.20	19.25	19.20	19.25	0
2023-03-15	20.00	20.00	20.00	19.20	11,867
2023-03-14	18.60	19.20	18.60	19.20	524
2023-03-13	19.25	19.25	18.60	18.60	0
2023-03-10	19.25	19.25	19.25	19.25	25,000
2023-03-09	19.25	19.25	19.25	19.25	0
2023-03-08	19.20	19.25	19.20	19.25	114
2023-03-07	19.25	19.25	19.20	19.20	500,000
2023-03-06	19.20	19.25	19.20	19.25	3,713
2023-03-03	18.45	19.20	18.45	19.20	86,376
2023-03-02	18.75	18.75	18.45	18.45	1,500
2023-03-01	18.45	18.75	18.45	18.75	0
2023-02-28	19.00	19.00	19.00	18.45	23,951
2023-02-27	18.75	18.75	18.20	18.20	366,423
2023-02-24	18.25	18.75	18.25	18.75	2,146
2023-02-23	18.50	18.50	18.50	18.25	20,494
2023-02-22	18.50	18.50	18.50	18.40	57,335
2023-02-21	18.20	18.20	17.95	17.95	5,420
2023-02-20	18.20	18.20	18.20	18.20	391,895
2023-02-17	18.30	18.30	18.20	18.20	0
2023-02-16	18.10	18.30	18.10	18.30	0
2023-02-15	18.50	18.50	18.50	18.10	25,012
2023-02-14	18.50	18.50	18.50	18.00	15,000
2023-02-13	18.00	18.50	18.00	18.00	220,803
2023-02-10	18.00	18.00	18.00	18.00	0
2023-02-09	18.00	18.00	18.00	18.00	529
2023-02-08	19.00	19.00	19.00	18.00	196,785
2023-02-07	18.05	18.05	18.00	18.00	10,712
2023-02-06	19.00	19.00	19.00	18.05	600
2023-02-03	18.00	18.00	18.00	18.00	20
2023-02-02	18.00	18.00	18.00	18.00	0
2023-02-01	19.00	19.00	19.00	18.00	35,482
2023-01-31	18.10	18.60	18.10	18.10	69,301
2023-01-30	18.50	18.50	18.00	18.00	16,195
2023-01-27	18.40	18.50	18.20	18.50	93,441
2023-01-26	18.50	18.50	18.50	18.30	93,060
2023-01-25	18.40	18.40	18.40	18.00	150,792
2023-01-24	18.60	19.00	18.60	19.00	397,281
2023-01-23	18.50	18.50	17.50	17.50	178,424
2023-01-20	19.00	19.00	18.00	18.50	261,727
2023-01-19	19.00	19.00	19.00	20.00	60,004
2023-01-18	19.00	19.00	19.00	20.00	11,614
2023-01-17	20.00	20.00	20.00	20.00	0
2023-01-16	19.50	20.00	19.50	20.00	0
2023-01-13	20.00	20.00	19.50	19.50	3,575
2023-01-12	20.00	20.00	20.00	20.00	0
2023-01-11	19.00	19.00	19.00	20.00	20,834
2023-01-10	20.00	20.00	20.00	20.00	182
2023-01-09	20.00	20.00	20.00	20.00	0
2023-01-06	20.00	20.00	20.00	20.00	92
2023-01-05	19.00	19.00	19.00	20.00	23,400
2023-01-04	20.00	20.00	20.00	20.00	0
2023-01-03	19.00	19.00	19.00	20.00	10,014
2023-01-02	19.50	19.50	19.50	19.50	0
2022-12-30	19.50	19.50	19.50	19.50	0
2022-12-29	19.50	19.50	19.50	19.50	273
2022-12-28	19.00	19.00	19.00	19.50	13,473
2022-12-27	19.20	19.20	19.20	19.20	0
2022-12-26	19.20	19.20	19.20	19.20	0
2022-12-23	19.00	19.20	19.00	19.20	5,000
2022-12-22	19.00	19.00	19.00	19.00	0
2022-12-21	19.00	19.00	19.00	19.00	252
2022-12-20	18.60	18.60	18.60	19.00	5,000
2022-12-19	19.00	19.00	19.00	19.30	11,732
2022-12-16	19.40	19.50	19.40	19.50	2,649
2022-12-15	19.80	19.80	19.00	19.40	517
2022-12-14	19.50	19.50	19.30	19.30	5,000
2022-12-13	20.00	20.00	19.80	19.50	20,200
2022-12-12	19.50	19.50	19.30	19.30	5,000
2022-12-09	18.80	19.50	18.80	19.50	0
2022-12-08	19.30	19.30	18.80	18.80	0
2022-12-07	19.30	19.30	19.30	19.30	23,893
2022-12-06	19.00	19.30	19.00	19.30	0
2022-12-05	19.40	19.40	19.40	19.00	14,020
2022-12-02	19.30	19.30	19.30	19.30	0
2022-12-01	19.30	19.30	19.30	19.30	0
2022-11-30	19.20	19.30	19.20	19.30	135
2022-11-29	19.20	19.40	19.20	19.20	29,964
2022-11-28	18.90	20.00	18.90	19.60	130,650
2022-11-25	18.10	18.45	18.10	18.45	25,005
2022-11-24	18.00	18.30	18.00	18.10	29,002
2022-11-23	17.50	17.50	17.50	17.50	0
2022-11-22	17.50	17.50	17.50	17.50	10
2022-11-21	17.50	17.50	17.50	17.50	0
2022-11-18	17.50	17.50	17.50	17.50	250
2022-11-17	17.00	17.00	17.00	17.50	1,085
2022-11-16	17.50	17.50	17.50	17.50	0
2022-11-15	17.50	17.50	17.50	17.50	1,340
2022-11-14	17.50	17.50	17.50	17.50	5,000
2022-11-11	17.25	17.50	17.25	17.50	0
2022-11-10	17.25	17.25	17.25	17.25	0
2022-11-09	16.50	16.50	16.50	17.25	11,557
2022-11-08	16.80	16.80	16.50	16.75	43,818
2022-11-07	17.25	17.35	17.25	17.35	0
2022-11-04	17.25	17.25	17.25	17.25	18,644
2022-11-03	17.25	17.25	17.25	17.25	0
2022-11-02	16.75	17.25	16.75	17.25	0
2022-11-01	17.25	17.25	16.75	16.75	10,000
2022-10-31	17.25	17.25	17.25	17.25	120
2022-10-28	16.50	16.50	16.50	17.25	10,100
2022-10-27	17.25	17.25	17.25	17.25	15,166
2022-10-26	16.75	17.25	16.75	17.25	3,125
2022-10-25	16.75	16.75	16.75	16.75	0
2022-10-24	16.50	16.75	16.50	16.75	0
2022-10-21	16.50	16.50	16.50	16.50	154,220
2022-10-20	16.50	16.50	16.50	16.50	0
2022-10-19	16.50	16.50	16.50	16.50	11
2022-10-18	16.50	16.50	16.50	16.50	3,000
2022-10-17	16.05	16.50	16.05	16.50	0
2022-10-14	16.80	16.80	16.00	16.05	136,913
2022-10-13	16.00	16.50	15.10	15.75	13,828,576
2022-10-12	15.50	15.50	15.50	15.50	2,905,294
2022-10-11	17.50	17.50	15.50	15.50	185,207
2022-10-10	18.00	18.00	18.00	17.75	25,000
2022-10-07	18.75	18.75	18.75	18.75	0
2022-10-06	18.00	18.00	18.00	18.75	22,121
2022-10-05	18.75	18.75	18.75	18.75	162
2022-10-04	18.75	18.75	18.75	18.75	79,074
2022-10-03	19.00	19.00	18.00	18.75	32,944
2022-09-30	17.50	18.00	17.50	18.00	0
2022-09-29	18.00	18.00	17.50	17.50	0
2022-09-28	19.00	19.00	18.00	18.00	60,000
2022-09-27	20.00	20.00	20.00	20.00	263
2022-09-26	20.00	20.00	20.00	20.00	2,487
2022-09-23	20.00	20.00	20.00	20.00	2,379
2022-09-22	19.00	19.00	19.00	20.00	53,276
2022-09-21	20.00	20.00	20.00	20.00	1,200
2022-09-20	20.00	20.00	20.00	20.00	9,755
2022-09-19	20.00	20.00	20.00	20.00	0
2022-09-16	20.00	20.00	20.00	20.00	0
2022-09-15	20.00	20.00	20.00	20.00	4,972
2022-09-14	20.00	20.00	20.00	20.00	0
2022-09-13	19.00	19.00	19.00	20.00	3,560
2022-09-12	19.80	20.20	19.80	20.20	1,558
2022-09-09	19.80	19.80	19.80	19.80	10,000
2022-09-08	19.80	19.80	19.80	19.80	500
2022-09-07	19.80	19.80	19.80	19.80	0
2022-09-06	19.20	19.20	19.20	19.80	23,949
2022-09-05	19.20	19.20	19.20	20.00	12,864
2022-09-02	20.00	20.00	20.00	20.00	463
2022-09-01	20.00	20.00	20.00	20.00	76,005
2022-08-31	20.25	20.25	20.25	20.25	0
2022-08-30	20.25	20.25	20.25	20.25	0
2022-08-29	20.25	20.25	20.25	20.25	0
2022-08-26	20.25	20.25	20.25	20.25	0
2022-08-25	20.25	20.25	20.25	20.25	50
2022-08-24	20.00	20.25	20.00	20.25	18,000
2022-08-23	20.20	20.20	20.00	20.00	84,437
2022-08-22	20.20	21.60	20.20	21.60	0
2022-08-19	20.20	20.60	20.20	20.20	15,535
2022-08-18	21.60	21.60	21.60	21.60	0
2022-08-17	20.20	20.20	20.20	21.60	16,257
2022-08-16	21.60	21.60	21.60	21.60	0
2022-08-15	21.30	21.60	21.30	21.60	341
2022-08-12	20.20	20.20	20.20	21.30	3,000
2022-08-11	21.30	21.30	21.30	21.30	0
2022-08-10	21.30	21.30	21.30	21.30	0
2022-08-09	21.30	21.30	21.30	21.30	0
2022-08-08	21.00	21.00	21.00	21.30	37,231
2022-08-05	22.00	22.00	22.00	22.00	0
2022-08-04	22.00	22.00	22.00	22.00	5,262
2022-08-03	22.00	22.00	22.00	22.00	45,955
2022-08-02	23.50	23.50	22.30	22.30	8,655
2022-08-01	22.30	23.50	22.30	23.50	500
2022-07-29	23.60	23.60	22.30	22.30	12,700
2022-07-28	22.70	23.60	22.70	23.60	6,729
2022-07-27	23.00	23.00	23.00	22.70	15,000
2022-07-26	23.60	23.60	23.40	23.40	34,500
2022-07-25	24.60	24.60	23.60	23.60	0
2022-07-22	24.60	24.60	24.60	24.60	56
2022-07-21	24.60	24.60	24.60	24.60	53
2022-07-20	24.60	24.60	24.60	24.60	0
2022-07-19	24.60	24.60	24.60	24.60	1,999
2022-07-18	24.40	24.60	24.40	24.60	28,619
2022-07-15	23.80	23.80	23.80	24.40	32,890
2022-07-14	23.80	23.80	23.80	24.80	13,060
2022-07-13	23.80	23.80	23.80	24.80	11,235
2022-07-12	24.80	24.80	24.70	24.70	1,389
2022-07-11	24.80	24.80	24.80	24.80	691
2022-07-08	24.80	24.80	24.80	24.80	1,600
2022-07-07	24.80	24.80	24.80	24.80	391
2022-07-06	24.80	24.80	24.80	24.80	1,826
2022-07-05	24.80	24.80	24.80	24.80	193
2022-07-04	24.80	24.80	24.80	24.80	20
2022-07-01	24.80	24.80	24.80	24.80	3,422
2022-06-30	24.00	24.00	24.00	24.80	9,282
2022-06-29	24.80	24.80	24.80	24.80	7,530
2022-06-28	24.00	24.00	24.00	24.80	36,597
2022-06-27	25.00	25.00	25.00	25.00	6,000
2022-06-24	24.00	24.00	24.00	25.00	1,122
2022-06-23	25.80	25.80	25.80	25.00	2,735
2022-06-22	25.00	25.00	25.00	25.00	7,614
2022-06-21	25.00	25.00	25.00	25.00	655
2022-06-20	25.00	25.00	25.00	25.00	1,567
2022-06-17	25.00	25.00	25.00	25.00	70
2022-06-16	25.00	25.00	25.00	25.00	12,903
2022-06-15	25.00	25.00	25.00	25.00	9,406
2022-06-14	25.00	25.00	25.00	25.00	1,320
2022-06-13	25.00	25.00	25.00	25.00	464
2022-06-10	25.00	25.00	25.00	25.00	41,700
2022-06-09	25.10	25.10	25.00	25.00	962
2022-06-08	25.00	25.10	25.00	25.10	18,266
2022-06-07	24.80	25.00	24.80	25.00	3,984
2022-06-06	24.20	24.20	24.20	24.80	33,670
2022-06-03	24.50	24.50	24.50	24.50	0
2022-06-02	24.50	24.50	24.50	24.50	0
2022-06-01	23.50	24.50	23.50	24.50	4,572
2022-05-31	23.50	23.50	23.50	23.50	45,378
2022-05-30	24.40	24.40	23.50	23.50	26,952
2022-05-27	25.60	25.60	25.60	24.40	1,612
2022-05-26	25.60	25.60	25.60	24.40	2,932
2022-05-25	25.60	25.60	25.60	24.40	4,678
2022-05-24	24.40	24.40	24.40	24.40	8,442
2022-05-23	24.40	24.40	24.40	24.40	2,707
2022-05-20	24.40	24.40	24.40	24.40	8,157
2022-05-19	24.40	24.40	24.40	24.40	3,195
2022-05-18	24.40	24.40	24.40	24.40	55,820
2022-05-17	24.40	24.40	24.40	24.40	50,687
2022-05-16	23.60	23.60	23.60	24.40	41,487
2022-05-13	24.60	24.60	23.60	23.60	59,705
2022-05-12	25.00	25.00	24.00	24.60	48,349
2022-05-11	26.00	26.00	26.00	27.00	24,278
2022-05-10	26.00	26.00	26.00	27.00	23,655
2022-05-09	28.20	28.20	26.80	26.40	106,175
2022-05-06	31.00	31.00	28.00	28.00	54,884
2022-05-05	31.60	31.60	30.00	29.90	244,103
2022-05-04	37.80	37.80	36.60	37.30	118,879
2022-05-03	36.60	36.60	36.00	36.40	531,717
2022-05-02	36.00	36.00	36.00	36.00	0
2022-04-29	37.40	37.40	36.00	36.00	50,655
2022-04-28	35.60	35.60	35.40	35.70	200,853
2022-04-27	34.00	36.60	34.00	36.30	273,693
2022-04-26	33.20	33.20	32.60	32.60	3
2022-04-25	33.20	33.20	33.20	33.20	1,453
2022-04-22	33.30	33.30	33.20	33.20	1,764
2022-04-21	33.30	33.30	33.30	33.30	2,448
2022-04-20	33.60	33.60	33.30	33.30	199
2022-04-19	33.00	33.00	33.00	33.60	101,487
2022-04-18	34.00	34.00	34.00	34.00	0
2022-04-15	34.00	34.00	34.00	34.00	0
2022-04-14	34.00	34.00	33.00	34.00	101,150
2022-04-13	34.80	34.80	34.80	34.80	0
2022-04-12	34.80	34.80	34.80	34.80	0
2022-04-11	33.40	33.40	33.40	34.80	15,398
2022-04-08	34.00	34.00	34.00	34.20	93,779
2022-04-07	35.00	35.00	35.00	35.00	0
2022-04-06	35.00	35.00	35.00	35.00	0
2022-04-05	35.00	35.00	35.00	35.00	50,000
2022-04-04	34.00	35.00	34.00	35.00	0
2022-04-01	34.00	34.00	34.00	34.00	19,960
2022-03-31	34.70	35.00	34.70	35.00	5,232
2022-03-30	35.40	35.40	34.70	34.70	0
2022-03-29	35.40	35.40	35.40	35.40	0
2022-03-28	35.40	35.40	35.40	35.40	0
2022-03-25	35.40	35.40	35.40	35.40	21,193
2022-03-24	34.40	34.40	34.40	35.40	18,819
2022-03-23	36.00	36.00	36.00	35.10	10,219
2022-03-22	36.00	36.00	36.00	36.00	30,000
2022-03-21	36.00	36.00	36.00	36.00	46,686
2022-03-18	36.00	36.00	36.00	36.00	0
2022-03-17	35.50	36.00	35.50	36.00	7,012
2022-03-16	35.50	35.50	35.50	35.50	38,593
2022-03-15	35.00	35.00	34.40	35.50	58,513
2022-03-14	33.20	36.00	33.20	36.10	84,401
2022-03-11	33.50	33.50	33.50	33.50	51,625
2022-03-10	33.30	33.50	33.30	33.50	631
2022-03-09	33.30	33.30	33.30	33.30	4,806
2022-03-08	33.30	33.30	33.30	33.30	118,073
2022-03-07	32.50	33.30	32.50	33.30	3,208,433
2022-03-04	33.20	33.20	31.80	32.50	51,639
2022-03-03	33.60	33.60	33.60	34.40	9,575
2022-03-02	34.00	34.00	34.00	34.40	30,055
2022-03-01	34.20	34.20	34.00	34.50	79,537
2022-02-28	35.00	35.10	35.00	35.10	2,000
2022-02-25	34.20	35.00	34.20	35.00	3,038
2022-02-24	35.00	35.00	33.00	34.20	458,916
2022-02-23	36.20	36.20	36.20	36.20	0
2022-02-22	36.20	36.20	36.20	36.20	0
2022-02-21	36.20	36.20	36.20	36.20	27,083
2022-02-18	37.10	37.10	36.50	36.50	1,000
2022-02-17	37.10	37.10	37.10	37.10	0
2022-02-16	36.80	37.10	36.80	37.10	474
2022-02-15	37.10	37.10	36.80	36.80	61,790
2022-02-14	37.80	37.80	37.80	37.10	26,246
2022-02-11	36.60	36.60	36.40	37.10	21,929
2022-02-10	37.00	37.00	37.00	37.00	41,799
2022-02-09	36.80	37.70	36.80	37.70	50,000
2022-02-08	36.80	36.80	36.80	36.80	41
2022-02-07	36.80	36.80	36.80	36.80	0
2022-02-04	35.80	35.80	35.80	36.80	2,000
2022-02-03	36.90	36.90	36.80	36.80	300
2022-02-02	36.80	36.90	36.80	36.90	114,233
2022-02-01	37.40	37.40	37.40	36.80	5,883
2022-01-31	35.80	35.80	35.80	36.40	54,253
2022-01-28	36.80	36.80	36.80	36.80	172
2022-01-27	36.10	36.80	36.10	36.80	0
2022-01-26	36.10	36.10	36.10	36.10	1,250
2022-01-25	36.20	36.20	36.20	36.10	41,000
2022-01-24	38.00	38.00	36.20	37.10	118,708
2022-01-21	38.00	39.00	38.00	39.00	39,883
2022-01-20	40.00	40.00	40.00	40.00	66,552
2022-01-19	40.00	40.00	40.00	40.00	562
2022-01-18	39.00	39.00	39.00	39.00	0
2022-01-17	39.00	39.00	39.00	39.00	5,086
2022-01-14	39.00	39.00	39.00	39.00	1,208,330
2022-01-13	39.00	39.00	39.00	39.00	80,079
2022-01-12	40.00	40.00	40.00	40.00	18,266
2022-01-11	38.00	38.80	38.00	38.80	6,594
2022-01-10	38.60	38.60	37.60	38.00	99,007
2022-01-07	39.60	39.60	39.10	39.10	1,900
2022-01-06	39.60	39.60	39.60	39.60	0
2022-01-05	40.00	40.00	39.60	39.60	49,529
2022-01-04	39.20	40.00	39.00	40.00	166,433
2022-01-03	38.00	38.00	38.00	38.00	0
2021-12-31	38.00	38.00	38.00	38.00	41,627
2021-12-30	38.00	38.00	38.00	38.00	148,679
2021-12-29	37.20	37.20	37.20	38.00	32,092
2021-12-28	37.90	37.90	37.90	37.90	0
2021-12-27	37.90	37.90	37.90	37.90	0
2021-12-24	37.20	38.00	36.80	37.90	188,851
2021-12-23	36.40	37.00	36.20	37.00	318,828
2021-12-22	35.30	35.30	35.30	35.30	53,296
2021-12-21	35.30	35.30	35.30	35.30	1,583
2021-12-20	34.50	35.30	34.50	35.30	202,000
2021-12-17	35.40	35.40	34.40	34.50	47,191
2021-12-16	37.00	37.00	37.00	36.20	5,625
2021-12-15	36.20	36.20	36.20	36.20	5,151
2021-12-14	37.00	37.00	37.00	36.20	144
2021-12-13	37.00	37.00	36.20	36.20	1,500
2021-12-10	36.80	37.00	36.80	37.00	7,368
2021-12-09	36.80	36.80	36.80	36.20	35,350
2021-12-08	35.70	36.20	35.70	36.20	1,508
2021-12-07	36.80	36.80	36.80	35.70	510,118
2021-12-06	36.00	36.00	36.00	36.50	16,010
2021-12-03	36.20	36.20	36.20	36.60	11,343
2021-12-02	37.60	37.60	36.70	36.70	23,095
2021-12-01	37.60	37.60	37.60	37.60	1,728
2021-11-30	37.10	37.10	36.90	36.90	27,381
2021-11-29	36.20	36.20	36.20	37.10	546,347
2021-11-26	37.80	37.80	36.80	36.80	60,571
2021-11-25	37.20	37.20	37.20	37.20	833
2021-11-24	37.20	37.20	37.20	37.20	0
2021-11-23	37.00	37.20	37.00	37.20	174
2021-11-22	37.00	37.00	37.00	37.00	11,500
2021-11-19	38.00	38.00	37.30	37.30	0
2021-11-18	38.00	38.00	38.00	38.00	49,626
2021-11-17	36.60	36.60	36.60	37.30	604
2021-11-16	37.20	38.00	37.20	36.90	9,437
2021-11-15	37.60	37.60	37.00	37.10	146,861
2021-11-12	37.40	37.40	37.40	37.40	73,798
2021-11-11	38.00	38.00	35.20	36.50	194,611
2021-11-10	37.50	37.50	37.50	37.50	0
2021-11-09	37.00	37.00	37.00	37.50	84,890
2021-11-08	37.00	38.00	37.00	38.00	257,162
2021-11-05	38.00	38.00	38.00	36.30	8,261,245
2021-11-04	37.00	37.00	35.00	35.00	222,167
2021-11-03	36.00	36.00	36.00	36.00	83,011
2021-11-02	37.00	37.00	36.80	36.70	273,476
2021-11-01	37.20	37.40	36.20	36.10	737,266
2021-10-29	37.50	38.00	37.50	38.00	3,827
2021-10-28	38.80	39.00	38.80	37.50	264,007
2021-10-27	38.00	39.00	38.00	38.70	866,841
2021-10-26	37.60	37.60	37.60	38.60	47,780
2021-10-25	39.00	39.00	39.00	38.10	17,076
2021-10-22	37.00	37.00	37.00	38.00	218,357
2021-10-21	38.00	38.00	38.00	37.00	78,990
2021-10-20	37.00	37.00	37.00	37.20	6,439
2021-10-19	37.50	37.50	36.50	36.50	40,155
2021-10-18	36.00	39.00	36.00	37.50	187,164
2021-10-15	36.80	36.80	36.80	36.80	3,949
2021-10-14	38.00	38.00	37.50	37.50	88,759,691
2021-10-13	37.00	37.00	37.00	38.00	13,131
2021-10-12	37.00	38.00	37.00	38.00	290
2021-10-11	37.00	37.00	37.00	37.00	3,569
2021-10-08	37.80	38.00	37.80	38.00	1,100
2021-10-07	37.00	37.00	37.00	37.80	183
2021-10-06	37.40	37.40	37.40	37.50	94,296
2021-10-05	37.40	37.40	37.40	38.00	23,589
2021-10-04	38.20	38.20	38.20	38.20	1,976
2021-10-01	37.00	38.20	37.00	38.20	80,615
2021-09-30	37.00	37.00	37.00	37.00	28,409
2021-09-29	37.70	38.00	37.70	38.00	2,759
2021-09-28	37.60	38.40	36.00	37.70	192,098
2021-09-27	38.00	38.00	38.00	38.50	75,000
2021-09-24	38.00	38.00	37.80	37.80	108,496
2021-09-23	37.00	38.00	37.00	38.00	1,574,210
2021-09-22	38.20	38.20	38.20	37.60	145,653
2021-09-21	37.80	37.80	37.00	38.00	78,823
2021-09-20	38.00	38.00	38.00	38.00	19,538
2021-09-17	38.40	38.40	37.60	38.20	4,164
2021-09-16	38.40	38.40	38.40	38.00	1,195
2021-09-15	38.20	38.20	38.00	38.00	124,454
2021-09-14	38.40	38.40	38.40	38.40	218,575
2021-09-13	38.20	38.20	38.20	38.60	90,116
2021-09-10	38.60	38.80	38.60	38.80	7,669
2021-09-09	38.60	38.60	38.60	38.60	56,492
2021-09-08	38.80	38.80	38.80	38.80	6,500
2021-09-07	40.00	40.00	38.60	38.80	23,299
2021-09-06	39.00	39.00	39.00	39.30	29,274
2021-09-03	39.00	39.20	38.60	38.80	1,297,466
2021-09-02	39.20	39.20	39.20	39.30	76,914
2021-09-01	39.00	40.00	39.00	40.00	13,211
2021-08-31	39.00	39.40	39.00	39.30	38,664
2021-08-30	39.40	39.40	39.40	39.40	0
2021-08-27	39.00	39.40	39.00	39.40	33,746
2021-08-26	39.50	39.50	39.50	39.50	8,387
2021-08-25	39.00	39.00	39.00	39.50	350,017
2021-08-24	39.00	40.00	39.00	39.00	29,557
2021-08-23	39.20	39.20	39.20	39.20	23,588
2021-08-20	41.00	41.00	39.60	39.60	56,602
2021-08-19	40.00	41.00	40.00	40.00	267,004
2021-08-18	39.80	40.00	39.80	39.50	361,432
2021-08-17	39.00	40.00	39.00	39.70	1,124,605
2021-08-16	39.40	40.60	39.40	40.00	492,709
2021-08-13	35.00	40.40	35.00	40.20	2,826,686
2021-08-12	34.40	34.40	34.40	35.00	506,810
2021-08-11	35.80	35.80	35.80	35.00	146,069
2021-08-10	35.00	36.00	35.00	35.10	565,689
2021-08-09	34.00	35.00	34.00	35.00	1,175,760
2021-08-06	32.40	34.80	32.40	34.80	4,004,046
2021-08-05	31.10	31.20	31.10	31.20	105,917
2021-08-04	30.00	30.20	30.00	31.10	491,159
2021-08-03	29.20	30.00	29.20	30.00	47,568
2021-08-02	30.00	30.00	30.00	30.00	12,821
2021-07-30	30.00	30.00	30.00	29.00	2,515
2021-07-29	29.00	29.50	29.00	29.50	0
2021-07-28	30.00	30.00	30.00	29.00	50,513
2021-07-27	29.40	29.40	29.40	29.40	500
2021-07-26	28.80	28.80	28.80	29.40	31,542
2021-07-23	29.00	29.00	29.00	29.00	31,469
2021-07-22	29.30	29.50	29.30	29.50	38
2021-07-21	29.20	29.30	29.20	29.30	75,268
2021-07-20	28.60	29.20	28.60	29.20	18,107
2021-07-19	28.40	28.40	28.20	28.60	33,202
2021-07-16	29.00	30.00	28.80	30.00	85,354
2021-07-15	28.40	28.40	28.40	29.40	10,512
2021-07-14	28.60	28.60	28.60	28.60	4,285
2021-07-13	28.80	28.80	28.40	29.20	134,296
2021-07-12	29.40	29.40	27.20	29.00	192,198
2021-07-09	29.60	29.80	29.60	29.80	25,716
2021-07-08	30.20	30.20	29.60	30.00	266,840
2021-07-07	30.00	30.00	29.60	29.80	106,823
2021-07-06	30.30	30.40	30.30	30.40	320
2021-07-05	29.50	30.30	29.50	30.30	0
2021-07-02	30.40	30.40	29.50	29.50	20,936
2021-07-01	29.20	30.40	29.20	30.40	22
2021-06-30	29.20	29.20	29.20	29.20	649
2021-06-29	30.70	30.70	30.60	30.60	1,837
2021-06-28	29.80	29.80	29.80	30.70	4,485
2021-06-25	30.70	30.70	30.60	30.60	7,277
2021-06-24	30.50	30.70	30.50	30.70	25,008
2021-06-23	30.60	30.60	30.50	30.50	3,251
2021-06-22	29.20	29.20	29.20	30.60	22,857
2021-06-21	29.70	30.90	29.70	30.90	3,343
2021-06-18	30.00	30.00	29.70	29.70	61,223
2021-06-17	30.00	30.00	30.00	30.00	30,000
2021-06-16	30.00	30.00	30.00	30.00	84,644
2021-06-15	30.00	30.00	30.00	30.00	87,000
2021-06-14	31.00	31.00	31.00	30.00	427
2021-06-11	29.20	30.00	29.20	30.00	1,500
2021-06-10	30.00	30.00	28.20	29.20	37,719
2021-06-09	30.80	31.00	30.80	30.60	71,667
2021-06-08	30.00	30.00	30.00	30.00	4,009
2021-06-07	29.80	30.00	29.80	30.00	117,817
2021-06-04	29.00	29.00	28.60	29.80	189,959
2021-06-03	29.00	29.00	29.00	29.80	10,009
2021-06-02	29.00	29.00	29.00	29.20	30,502
2021-06-01	30.00	30.00	29.80	29.50	59,787
2021-05-28	29.60	29.70	29.60	29.70	105,858
2021-05-27	29.70	29.70	29.60	29.60	2,933
2021-05-26	29.70	29.70	29.70	29.70	3,866
2021-05-25	29.80	29.80	29.70	29.70	1,000
2021-05-24	29.00	29.00	29.00	29.80	60
2021-05-21	30.00	30.00	30.00	30.00	0
2021-05-20	30.00	30.00	30.00	30.00	6,184,780
2021-05-19	30.40	30.40	30.40	30.00	10,060,017
2021-05-18	29.60	29.60	29.20	29.20	6,930
2021-05-17	29.60	29.60	29.60	29.60	7,230
2021-05-14	29.20	29.60	29.20	29.60	443
2021-05-13	29.20	29.20	29.20	29.20	50,000
2021-05-12	28.80	28.80	28.60	28.60	28,651
2021-05-11	28.80	28.80	28.80	29.00	7,326
2021-05-10	29.20	29.20	29.00	29.80	64,545
2021-05-07	29.20	29.20	29.20	29.50	365,464
2021-05-06	29.50	29.50	29.20	29.20	71,106
2021-05-05	31.00	31.00	29.20	29.50	119,896
2021-05-04	30.00	30.00	30.00	29.50	163,212
2021-04-30	29.80	29.80	29.60	29.40	204,355
2021-04-29	30.00	30.00	30.00	30.00	1,980
2021-04-28	29.20	29.20	29.20	30.00	47,224
2021-04-27	29.80	30.00	29.80	30.00	66,722
2021-04-26	29.00	29.00	29.00	29.00	6,508
2021-04-23	29.00	29.00	29.00	29.00	11,885
2021-04-22	29.00	29.00	29.00	29.00	20,360
2021-04-21	29.20	29.20	29.20	29.10	29,912
2021-04-20	29.20	29.20	29.20	29.50	109,142
2021-04-19	29.20	29.20	29.20	29.50	195,722
2021-04-16	29.20	29.20	29.20	29.50	184,610
2021-04-15	29.20	29.80	29.20	29.50	70,602
2021-04-14	29.80	30.00	29.80	29.50	106,031
2021-04-13	29.80	30.00	29.20	29.40	90,106
2021-04-12	29.80	29.80	29.00	29.20	507,930
2021-04-09	29.80	29.80	29.00	29.00	389,980
2021-04-08	30.00	30.00	29.60	29.70	56,658
2021-04-07	29.80	29.80	29.60	29.80	132,232
2021-04-06	27.80	30.00	27.80	29.80	779,617
2021-04-01	26.60	26.80	26.60	26.80	320,984
2021-03-31	27.20	27.20	27.20	26.85	143,919
2021-03-30	27.00	27.00	26.70	26.70	7,167
2021-03-29	26.95	27.00	26.95	27.00	629,454
2021-03-26	27.00	27.90	26.50	26.95	489,958
2021-03-25	25.90	26.90	25.90	26.50	176,648
2021-03-24	26.00	26.00	25.80	26.30	1,198,849
2021-03-23	26.50	26.50	26.00	26.05	6,448,196
2021-03-22	26.60	26.80	26.50	26.80	1,441,843
2021-03-19	26.40	27.00	26.40	26.75	1,733,321
2021-03-18	26.60	26.60	26.50	26.35	527,676
2021-03-17	27.00	27.00	26.30	26.40	451,477
2021-03-16	26.60	27.00	26.50	26.65	747,451
2021-03-15	27.00	27.40	27.00	26.95	272,255
2021-03-12	27.00	27.00	27.00	27.00	71,203
2021-03-11	27.40	27.40	26.50	26.80	197,952
2021-03-10	26.80	26.90	26.30	26.75	447,903
2021-03-09	26.70	26.70	26.70	26.90	15,674
2021-03-08	26.60	26.60	26.40	26.80	493,899
2021-03-05	26.70	26.70	26.30	26.60	175,775
2021-03-04	26.40	26.50	26.00	26.55	178,715
2021-03-03	28.40	28.40	26.00	26.50	2,388,978
2021-03-02	30.50	30.50	30.50	30.00	5,908
2021-03-01	29.50	29.50	29.50	30.05	158,863
2021-02-26	29.90	29.90	29.90	29.75	26,184
2021-02-25	29.85	30.00	29.85	30.00	64,835
2021-02-24	29.50	30.10	29.50	29.85	64,094
2021-02-23	29.50	30.60	28.50	29.60	677,536
2021-02-22	30.00	31.90	29.30	29.75	258,754
2021-02-19	30.10	30.10	30.00	30.30	1,244,477
2021-02-18	30.80	30.90	30.80	30.90	50,000
2021-02-17	29.90	30.00	29.90	30.80	52,975
2021-02-16	31.25	31.25	31.10	31.10	82
2021-02-15	30.10	30.10	30.10	31.25	9,709
2021-02-12	31.10	31.10	31.00	31.35	60,561
2021-02-11	31.50	31.50	31.50	31.20	55,112
2021-02-10	31.40	31.40	30.90	30.55	58,425
2021-02-09	31.50	31.50	30.60	31.05	322,522
2021-02-08	31.00	32.00	31.00	30.75	554,137
2021-02-05	28.90	30.00	28.90	30.05	540,880
2021-02-04	28.90	29.00	27.60	28.00	97,072
2021-02-03	27.80	27.95	27.80	27.95	0
2021-02-02	28.10	28.10	27.50	27.80	82,786
2021-02-01	28.40	28.40	28.40	28.25	225,199
2021-01-29	28.00	28.00	27.50	27.60	1,994,305
2021-01-28	27.00	27.00	26.70	26.70	417,605
2021-01-27	27.45	27.45	27.00	27.00	101,669
2021-01-26	27.60	27.60	27.45	27.45	250
2021-01-25	27.40	27.60	27.40	27.60	480,224
2021-01-22	27.00	27.40	27.00	27.40	41,510
2021-01-21	26.50	27.00	26.50	27.00	27,917
2021-01-20	26.50	28.50	26.50	26.50	235,644
2021-01-19	26.50	26.50	26.50	27.00	423,287
2021-01-18	26.50	26.50	26.50	26.65	288,967
2021-01-15	26.40	26.40	26.40	26.65	4,071
2021-01-14	25.60	25.60	25.60	26.75	2,861
2021-01-13	26.50	26.50	26.40	26.65	37,728
2021-01-12	26.75	26.75	26.60	26.60	252,559
2021-01-11	26.40	27.00	26.40	26.75	287,572
2021-01-08	26.90	26.90	26.80	26.80	45,849
2021-01-07	26.60	26.60	26.60	26.90	164,619
2021-01-06	26.70	26.70	26.50	26.65	600,641
2021-01-05	26.40	27.00	25.50	26.85	724,832
2021-01-04	26.70	26.70	26.40	26.55	261,467
2020-12-31	26.60	26.60	26.60	27.50	327,337
2020-12-30	26.50	26.50	26.50	27.00	11,229
2020-12-29	26.80	26.80	26.80	27.25	174,783
2020-12-24	26.60	28.00	26.50	26.70	429,533
2020-12-23	26.60	26.60	26.45	26.45	247,761
2020-12-22	26.60	26.60	26.60	26.60	103,697
2020-12-21	27.10	27.10	25.50	26.60	144,236
2020-12-18	26.00	28.50	25.20	28.50	771,859
2020-12-17	28.65	28.95	28.65	28.95	242,365
2020-12-16	28.95	28.95	28.65	28.65	8,520
2020-12-15	28.60	28.60	28.60	28.95	11,173
2020-12-14	28.50	28.50	28.50	28.80	7,426
2020-12-11	29.00	29.00	28.60	28.60	110,079
2020-12-10	28.70	29.00	28.70	29.00	29,580
2020-12-09	29.00	29.00	28.10	28.70	255,429
2020-12-08	29.00	29.00	29.00	29.40	7,791
2020-12-07	29.00	29.20	29.00	29.30	52,322
2020-12-04	28.90	28.90	28.80	29.25	300,077
2020-12-03	28.80	30.00	28.80	29.40	1,243,436
2020-12-02	28.30	28.30	27.50	27.50	1,189,813
2020-12-01	28.40	28.70	28.30	28.55	603,252
2020-11-30	27.90	30.70	27.90	28.25	913,711
2020-11-27	27.20	27.20	27.20	27.40	106,569
2020-11-26	27.20	27.20	27.20	27.40	9,086
2020-11-25	27.40	27.40	27.40	27.40	32,116
2020-11-24	27.25	27.40	27.25	27.40	37,433
2020-11-23	26.80	27.25	26.80	27.25	559,407
2020-11-20	27.90	27.90	27.90	26.80	25,965
2020-11-19	26.80	26.80	26.40	26.50	159,355
2020-11-18	26.50	26.70	26.40	26.50	846,333
2020-11-17	27.00	27.00	26.10	26.30	2,193,163
2020-11-16	26.10	26.10	25.80	25.80	201,761
2020-11-13	25.85	26.10	25.85	26.10	21,327
2020-11-12	26.20	26.20	25.85	25.85	16,251
2020-11-11	26.90	26.90	26.20	26.20	181,937
2020-11-10	26.00	26.50	26.00	26.00	93,542
2020-11-09	27.00	27.90	24.50	25.45	415,530
2020-11-06	27.00	28.00	25.60	26.20	1,483,986
2020-11-05	21.00	22.00	21.00	20.75	368,497
2020-11-04	18.80	21.00	18.80	20.03	234,550
2020-11-03	18.40	18.40	18.18	18.18	105,651
2020-11-02	17.75	18.00	16.65	18.40	547,696
2020-10-30	17.90	18.00	17.65	17.70	554,140
2020-10-29	17.60	17.75	17.60	17.83	423,716
2020-10-28	17.85	17.95	17.40	17.70	1,146,440
2020-10-27	18.00	18.20	18.00	18.00	52,206
2020-10-26	17.88	18.13	17.88	18.13	10,908
2020-10-23	18.00	18.00	18.00	17.88	189,273
2020-10-22	17.50	17.50	17.45	17.45	163,637
2020-10-21	16.50	17.50	16.50	17.50	109,653
2020-10-20	16.80	17.13	16.80	17.13	50,289
2020-10-16	17.25	17.70	17.25	17.70	18,762
2020-10-15	17.70	17.70	17.00	17.25	254,204
2020-10-14	18.00	18.70	18.00	18.20	21,344
2020-10-13	18.00	18.00	18.00	17.63	11,067
2020-10-12	18.15	18.70	18.00	18.10	1,489,480
2020-10-09	17.10	17.10	17.10	17.65	531,631
2020-10-08	17.00	17.10	17.00	17.10	770,093
2020-10-07	18.20	18.20	18.20	17.15	13,228
2020-10-06	17.00	17.00	17.00	17.38	47,224
2020-10-05	17.60	17.60	17.50	17.15	61,917
2020-10-02	16.98	17.23	16.98	17.23	145,318
2020-10-01	18.00	18.20	17.00	16.98	931,495
2020-09-30	15.60	18.00	15.60	17.75	1,025,782
2020-09-29	16.00	16.00	15.10	15.68	601,915
2020-09-28	14.90	15.15	14.90	15.23	1,139,203
2020-09-25	15.85	16.25	15.80	15.88	412,025
2020-09-24	15.40	16.25	14.50	14.83	442,688
2020-09-23	13.20	16.25	13.00	15.83	10,381,069
2020-09-22	12.00	13.45	12.00	13.20	13,828,922
2020-09-21	11.35	11.50	11.30	11.73	1,158,284
2020-09-18	11.30	11.75	11.30	11.40	1,437,650
2020-09-17	11.50	11.80	11.30	11.48	629,117
2020-09-16	12.00	12.55	11.60	12.08	274,610
2020-09-15	11.95	11.95	11.00	11.48	639,508
2020-09-14	11.55	11.55	10.80	11.10	922,490
2020-09-11	12.80	12.90	11.55	12.20	66,145
2020-09-10	14.00	14.00	12.05	14.25	576,070
2020-09-09	14.70	14.70	14.20	14.25	31,444
2020-09-08	15.00	15.00	15.00	15.00	0
2020-09-07	15.00	15.00	15.00	15.00	0
2020-09-04	15.00	15.00	15.00	15.00	0
2020-09-03	15.00	15.00	15.00	15.00	0
2020-09-02	15.10	15.10	15.00	15.00	5,200
2020-09-01	15.10	15.10	15.10	15.10	0
2020-08-28	15.10	15.10	15.10	15.10	3,369
2020-08-27	15.10	15.10	15.10	15.10	0
2020-08-26	15.10	15.10	15.10	15.10	0
2020-08-25	14.95	14.95	14.95	15.10	12,581
2020-08-24	15.10	15.10	15.10	15.10	9,247
2020-08-21	15.10	15.10	15.10	15.10	0
2020-08-20	15.00	15.10	15.00	15.10	0
2020-08-19	15.10	15.10	15.00	15.00	0
2020-08-18	15.30	15.30	15.10	15.10	2,500
2020-08-17	16.00	16.00	15.95	15.30	4,600
2020-08-14	15.50	15.50	15.00	15.40	31,665
2020-08-13	16.80	16.80	15.05	15.90	172
2020-08-12	16.80	16.80	16.75	16.15	40
2020-08-11	14.70	15.50	14.70	16.15	26,468
2020-08-10	16.00	16.00	14.95	15.08	33,723
2020-08-07	15.00	15.00	15.00	15.50	840
2020-08-06	15.95	15.95	15.95	15.50	160
2020-08-05	15.50	15.50	15.50	15.50	87
2020-08-04	16.00	16.00	16.00	15.50	40
2020-08-03	15.95	15.95	15.95	15.50	110
2020-07-31	15.95	15.95	15.95	15.50	10
2020-07-30	16.45	16.45	16.45	15.75	10,010
2020-07-29	15.25	15.25	15.00	15.75	1,656
2020-07-28	16.45	16.45	15.25	15.88	27
2020-07-27	15.30	15.30	15.30	15.85	95
2020-07-24	15.35	15.35	15.35	16.15	100
2020-07-23	15.55	15.55	15.55	16.15	37,800
2020-07-22	15.50	15.50	15.50	16.25	50,281
2020-07-21	16.30	16.30	15.50	16.25	85,000
2020-07-20	16.63	16.63	16.63	16.63	935
2020-07-17	18.00	18.00	16.50	16.63	31,553
2020-07-16	17.10	17.10	17.00	17.25	30,000
2020-07-15	17.00	17.10	17.00	17.85	142
2020-07-14	18.80	18.80	17.30	17.83	25,488
2020-07-13	17.30	17.30	17.30	18.05	10
2020-07-10	18.85	18.85	17.35	18.15	15,065
2020-07-09	17.40	18.70	17.40	18.08	120
2020-07-08	18.85	18.85	17.40	18.15	410
2020-07-07	18.15	18.15	18.15	18.15	0
2020-07-06	17.60	19.05	17.60	18.15	3,087
2020-07-03	19.05	19.05	18.95	18.30	3,141
2020-07-02	19.05	19.05	17.60	18.30	118,194
2020-07-01	19.25	19.25	18.00	18.63	1,064
2020-06-30	18.00	18.00	18.00	18.63	4,082
2020-06-29	19.30	19.30	19.30	18.60	77,818
2020-06-26	17.55	19.25	17.55	18.28	24,462
2020-06-25	18.95	18.95	17.50	18.28	272
2020-06-24	18.95	18.95	17.50	18.25	635
2020-06-23	18.95	18.95	17.50	18.25	726
2020-06-22	18.95	18.95	18.95	18.25	136
2020-06-19	18.95	18.95	17.50	18.25	705
2020-06-18	17.50	17.50	17.50	18.25	10,075
2020-06-17	19.00	19.00	18.95	18.25	130
2020-06-16	18.95	18.95	17.50	18.25	11,900
2020-06-15	19.00	19.00	17.55	18.25	4,775
2020-06-12	17.50	17.55	17.50	18.25	40,763
2020-06-11	18.95	18.95	17.65	18.20	94,802
2020-06-10	18.55	18.55	17.55	17.95	11,544
2020-06-09	18.75	18.75	18.60	17.65	53,533
2020-06-08	17.95	18.75	17.95	17.50	53,374
2020-06-05	17.95	17.95	17.05	17.50	11,515
2020-06-04	18.50	19.00	17.00	17.60	167,510
2020-06-03	20.40	20.40	18.50	18.80	57,530
2020-06-02	19.00	20.10	18.95	19.60	717,178
2020-06-01	18.85	18.95	17.55	18.25	41,219
2020-05-29	18.00	19.00	17.55	17.40	121,874
2020-05-28	15.95	18.00	15.95	17.40	80,322
2020-05-27	15.20	16.00	15.00	15.63	5,034
2020-05-26	16.00	16.00	16.00	15.63	8,101
2020-05-22	16.10	16.45	14.80	15.53	9,630
2020-05-21	16.30	16.30	16.25	15.53	493
2020-05-20	15.00	16.25	15.00	15.73	10,011
2020-05-19	16.25	16.25	16.25	15.55	70
2020-05-18	16.25	16.25	14.80	15.65	20,809
2020-05-15	15.05	15.05	15.05	15.65	11,425
2020-05-14	15.95	15.95	15.90	15.48	22,817
2020-05-13	16.50	16.50	16.50	16.85	1,005
2020-05-12	17.65	17.65	16.50	17.13	9,926
2020-05-11	16.50	16.50	16.50	17.15	43,267
2020-05-07	17.75	17.75	17.75	16.73	1,754
2020-05-06	17.15	17.15	17.15	17.15	0
2020-05-05	17.75	17.75	17.75	17.15	13,202
2020-05-04	17.13	17.13	17.13	17.13	0
2020-05-01	17.75	17.75	17.75	17.13	3,705
2020-04-30	17.23	17.23	17.23	17.23	1,540
2020-04-29	16.60	18.00	16.60	17.23	4,217
2020-04-28	17.30	17.30	17.30	17.30	11,570
2020-04-27	17.30	17.30	17.30	17.30	2,807
2020-04-24	17.30	17.30	17.30	17.30	0
2020-04-23	17.95	17.95	17.95	17.30	5,000
2020-04-22	17.18	17.18	17.18	17.18	0
2020-04-21	17.00	17.00	17.00	17.18	13,383
2020-04-20	17.85	17.85	17.75	17.50	222,998
2020-04-17	16.05	19.00	16.00	18.75	122,043
2020-04-16	16.05	16.05	16.00	15.50	45,995
2020-04-15	16.00	16.00	16.00	15.53	5,000
2020-04-14	16.25	16.25	16.25	16.25	10,000
2020-04-09	16.03	16.25	16.03	16.25	68,308
2020-04-08	16.45	16.50	16.45	16.03	35,000
2020-04-07	15.95	16.00	15.95	15.23	55,417
2020-04-06	15.00	15.00	15.00	15.00	2,608
2020-04-03	15.00	15.00	15.00	15.00	370
2020-04-03	15.00	15.00	15.00	15.00	370
2020-04-02	15.00	15.00	14.05	15.00	6,913
2020-04-02	15.00	15.00	15.00	15.00	0
2020-04-01	15.00	15.00	15.00	15.00	0
2020-04-01	15.00	15.00	15.00	15.00	0
2020-03-31	15.00	15.00	15.00	15.00	0
2020-03-30	15.25	15.25	15.25	15.25	0
2020-03-27	15.50	15.50	15.50	15.50	0
2020-03-26	14.03	14.03	14.03	14.03	8,986
2020-03-25	13.00	13.00	12.95	13.00	105,581
2020-03-24	12.00	12.00	12.00	11.00	45,000
2020-03-23	11.00	11.00	11.00	12.00	61,366
2020-03-20	12.45	12.45	12.45	12.45	0
2020-03-19	13.95	13.95	13.95	12.25	11
2020-03-18	12.00	13.00	12.00	19.55	134,948
2020-03-17	20.45	20.45	20.45	20.45	0
2020-03-16	24.00	24.00	22.50	24.80	90,508
2020-03-13	25.00	25.00	25.00	25.20	12,870
2020-03-12	26.05	26.05	26.05	26.05	885
2020-03-11	25.60	25.60	25.60	25.60	215,050
2020-03-10	25.20	25.20	25.20	25.50	26,500
2020-03-09	25.90	26.00	25.90	26.05	22,581
2020-03-06	28.80	28.80	25.70	26.05	163,013
2020-03-05	29.00	29.00	29.00	29.45	81,535
2020-03-04	29.05	29.05	29.05	29.05	0
2020-03-03	28.50	28.95	28.50	28.95	0
2020-03-02	28.75	28.75	28.75	28.75	20
2020-02-28	29.50	29.50	28.70	30.05	185,255
2020-02-27	31.00	31.00	29.80	31.65	66,715
2020-02-26	30.75	30.75	30.75	30.75	5,220
2020-02-25	30.80	30.80	30.50	31.80	7,456
2020-02-24	31.75	31.75	31.75	31.75	12
2020-02-21	30.75	31.75	30.75	31.75	0
2020-02-20	31.00	31.00	31.00	30.75	65,999
2020-02-19	31.35	31.35	31.00	31.00	512
2020-02-18	31.30	31.35	31.30	31.35	2,749
2020-02-17	31.70	31.70	31.30	31.30	12,400
2020-02-14	30.60	30.60	30.60	31.70	25,000
2020-02-13	31.90	32.90	31.30	30.90	157,171
2020-02-12	30.80	31.20	30.80	31.20	2,031
2020-02-11	31.30	31.30	30.80	30.80	6,565
2020-02-10	30.80	31.30	30.80	31.30	3,500
2020-02-07	31.00	31.00	31.00	30.80	31,384
2020-02-06	31.00	31.90	30.60	31.10	36,536
2020-02-05	31.00	31.00	31.00	31.30	11,133
2020-02-04	31.50	31.50	31.40	31.40	3,437
2020-02-03	32.00	32.00	31.50	31.50	468
2020-01-31	31.40	31.50	31.40	31.40	159,610
2020-01-30	31.35	31.40	31.35	31.40	159
2020-01-29	31.40	32.00	30.60	31.35	110,326
2020-01-28	31.60	31.60	31.40	32.20	61,254
2020-01-27	32.00	32.00	31.50	31.60	51,533
2020-01-24	32.40	32.60	32.40	32.60	500
2020-01-23	32.50	32.50	32.40	32.40	0
2020-01-22	32.00	32.00	32.00	32.50	7,800
2020-01-21	32.00	32.00	32.00	31.80	207,500
2020-01-20	32.50	32.50	32.30	32.30	10,343
2020-01-17	32.50	32.50	32.50	32.50	0
2020-01-16	32.50	32.50	32.50	32.50	0
2020-01-15	32.50	32.50	32.50	32.50	0
2020-01-14	32.75	32.75	32.50	32.50	8,300
2020-01-13	31.00	31.00	31.00	32.75	660
2020-01-10	32.50	32.50	32.50	32.50	200
2020-01-09	32.50	32.50	32.50	32.50	333
2020-01-08	32.50	32.50	32.50	32.50	1,750
2020-01-07	32.35	32.50	32.35	32.50	2,100
2020-01-06	31.70	31.70	31.70	32.35	1,500
2020-01-03	32.00	32.00	32.00	32.35	85,466
2020-01-02	32.00	32.00	32.00	32.50	85,583
2019-12-31	32.40	32.75	32.40	32.75	0
2019-12-30	32.25	32.40	32.25	32.40	32
2019-12-27	32.20	32.25	32.20	32.25	0
2019-12-24	32.25	32.25	32.20	32.20	0
2019-12-23	31.80	31.80	31.50	32.25	50,916
2019-12-20	32.10	32.40	32.10	32.40	0
2019-12-19	32.05	32.10	32.05	32.10	0
2019-12-18	31.80	31.80	31.80	32.05	38,109
2019-12-17	32.00	32.00	31.80	32.40	39,620
2019-12-16	32.00	32.00	32.00	32.50	11,927
2019-12-13	32.55	32.55	32.50	32.50	13,492
2019-12-12	32.00	32.00	31.60	32.55	29,802
2019-12-11	32.00	32.00	32.00	32.30	10,000
2019-12-10	32.30	32.80	32.30	32.80	0
2019-12-09	32.00	32.00	31.80	32.30	20,000
2019-12-06	32.30	32.30	32.30	32.30	434
2019-12-05	31.90	31.90	31.80	32.50	16,492
2019-12-04	33.00	33.00	32.00	32.50	30,000
2019-12-03	32.50	32.70	32.50	32.70	12,223
2019-12-02	32.10	32.10	32.00	32.50	2,578,612
2019-11-29	32.30	32.30	32.20	32.50	14,531
2019-11-28	32.60	32.60	32.60	32.60	3,024
2019-11-27	32.60	32.60	32.60	32.60	0
2019-11-26	32.30	32.30	32.30	32.60	24,216
2019-11-25	34.40	34.40	32.00	32.60	313,184
2019-11-22	32.80	32.80	32.80	32.80	0
2019-11-21	32.50	32.80	32.50	32.80	0
2019-11-20	32.90	32.90	32.50	32.75	11,808
2019-11-19	33.00	33.00	33.00	32.80	16,958
2019-11-18	32.70	32.70	32.70	32.80	30,000
2019-11-15	33.00	33.00	32.85	32.85	0
2019-11-14	33.00	33.20	33.00	33.50	957,648
2019-11-13	33.30	33.30	33.10	33.50	13,806
2019-11-12	33.00	33.00	33.00	33.35	10,005
2019-11-11	33.70	34.00	33.00	32.85	72,536
2019-11-08	34.75	34.75	34.30	34.30	0
2019-11-07	34.80	34.80	34.80	34.75	147,500
2019-11-06	33.60	35.00	33.60	34.40	144,876
2019-11-05	32.00	32.80	32.00	32.80	2,858
2019-11-04	33.40	33.40	32.00	33.35	73,847
2019-11-01	32.20	32.40	32.20	32.40	0
2019-10-31	32.20	32.40	32.20	32.40	0
2019-10-30	32.00	32.20	32.00	32.20	667
2019-10-29	33.00	33.10	32.90	32.70	105,349
2019-10-28	33.10	33.10	32.00	32.70	68,506
2019-10-25	32.90	32.90	32.90	33.20	432
2019-10-24	33.50	34.00	32.60	33.05	90,439
2019-10-23	32.50	33.10	32.50	33.10	3,749
2019-10-22	32.50	33.00	32.10	32.75	252,229
2019-10-21	31.50	32.40	31.10	32.05	156,960
2019-10-18	30.40	31.50	30.40	31.40	186,637
2019-10-17	30.70	30.70	29.90	30.45	902,207
2019-10-16	29.60	29.70	29.60	29.70	449,195
2019-10-15	29.40	29.50	29.10	29.60	218,739
2019-10-14	29.50	29.70	29.50	29.60	807,885
2019-10-11	29.50	29.50	29.20	29.60	17,502
2019-10-10	29.10	29.30	29.10	29.30	1,947
2019-10-09	29.50	29.50	29.10	29.30	45,776
2019-10-08	29.90	29.90	29.50	29.60	696,024
2019-10-07	30.50	30.50	30.00	30.30	127,000
2019-10-04	30.90	30.90	30.90	30.70	1,101
2019-10-03	29.80	30.80	29.60	30.30	1,894,949
2019-10-02	30.10	30.10	29.50	30.30	80,080
2019-10-01	30.55	30.55	30.55	30.55	0
2019-09-30	30.55	30.55	30.55	30.55	1,500
2019-09-27	30.20	30.20	30.10	30.55	6,360
2019-09-26	30.55	30.55	30.55	30.55	503
2019-09-25	30.50	30.55	30.50	30.55	905
2019-09-24	30.80	30.80	30.50	30.75	10,343
2019-09-23	30.80	31.00	30.80	30.90	13,448
2019-09-20	31.10	31.10	30.90	30.90	0
2019-09-19	31.40	32.80	30.80	31.10	24,340
2019-09-18	31.00	31.00	31.00	31.20	2
2019-09-17	31.40	31.40	31.00	31.20	2,001
2019-09-16	31.00	31.00	31.00	31.20	2,597
2019-09-13	31.40	31.40	31.00	31.20	12,975
2019-09-12	31.00	31.00	31.00	31.20	26,994
2019-09-11	31.00	31.00	31.00	31.50	1,470
2019-09-10	32.00	32.00	31.95	31.95	0
2019-09-09	32.00	32.00	32.00	32.00	48,172
2019-09-06	32.00	32.00	32.00	32.00	0
2019-09-05	31.10	31.10	31.00	32.00	31,516
2019-09-04	31.10	31.10	31.00	31.95	4,999
2019-09-03	31.10	31.10	31.00	32.00	3,676
2019-08-30	32.00	32.00	32.00	31.80	4,015
2019-08-29	31.60	32.90	31.60	30.95	104,530
2019-08-28	31.50	31.50	30.20	30.95	97,574
2019-08-27	31.70	31.70	31.50	32.20	25,000
2019-08-23	32.80	32.80	31.80	32.05	24,500
2019-08-22	32.90	33.00	31.80	32.05	104,878
2019-08-21	32.20	33.00	32.20	32.45	407,576
2019-08-20	32.60	33.80	32.40	32.55	39,471
2019-08-19	32.80	32.80	32.60	33.00	61,826
2019-08-16	32.60	32.60	32.60	33.30	6,491
2019-08-15	33.95	33.95	33.15	33.15	124
2019-08-14	33.80	33.80	33.00	33.95	4,759
2019-08-13	32.80	32.80	32.80	33.00	5,000
2019-08-12	32.90	33.00	32.90	33.00	0
2019-08-09	32.80	33.00	32.80	32.90	12,004
2019-08-08	32.90	32.90	32.80	33.95	21,599
2019-08-07	32.90	32.90	32.80	33.05	9,852
2019-08-06	33.95	33.95	33.40	33.40	11,855
2019-08-05	32.90	32.90	32.90	33.95	3,564
2019-08-02	33.90	33.95	33.90	33.95	0
2019-08-01	32.80	33.80	32.80	33.90	47,252
2019-07-31	33.80	33.80	33.80	33.90	1,194
2019-07-30	33.95	33.95	33.30	33.30	18,528
2019-07-29	33.90	33.95	33.90	33.95	1,482
2019-07-26	33.20	33.90	33.20	33.90	5,000
2019-07-25	32.90	33.20	32.90	33.20	25,000
2019-07-24	32.80	32.80	32.80	32.90	8,000
2019-07-23	32.80	32.85	32.80	32.85	13,572
2019-07-22	32.80	32.80	32.80	33.90	9,705
2019-07-19	33.10	33.10	32.80	33.95	86,251
2019-07-18	34.00	34.00	34.00	34.00	60,907
2019-07-17	33.10	33.50	33.00	32.90	111,481
2019-07-16	34.00	34.00	33.00	34.05	270,572
2019-07-15	34.20	34.20	33.00	34.00	33,350
2019-07-12	33.95	33.95	33.40	33.40	3,009
2019-07-11	33.05	33.05	33.05	33.95	11,520
2019-07-10	33.10	33.80	33.00	33.05	130,405
2019-07-09	33.90	34.00	33.30	33.30	110,217
2019-07-08	33.60	34.90	33.60	34.15	269,277
2019-07-05	33.10	34.00	33.10	33.25	125,278
2019-07-04	33.10	33.60	33.10	33.55	117,462
2019-07-03	35.00	35.00	33.50	33.50	182,344
2019-07-02	33.10	33.50	33.00	33.20	184,690
2019-07-01	35.10	35.10	33.00	33.20	142,939
2019-06-28	34.00	34.50	33.20	33.60	289,943
2019-06-27	33.20	33.20	33.00	32.80	165,416
2019-06-26	33.10	34.00	32.90	33.30	368,604
2019-06-25	33.20	33.40	33.00	33.25	518,047
2019-06-24	32.20	33.00	31.60	32.80	544,165
2019-06-21	30.60	31.70	30.00	31.50	247,323
2019-06-20	30.40	32.40	30.40	31.50	110,834
2019-06-19	30.40	31.00	30.40	30.55	1,115,639
2019-06-18	30.10	32.00	30.00	31.10	97,385
2019-06-17	30.50	32.50	30.50	31.50	64,581
2019-06-14	30.90	30.90	30.50	30.70	135,835
2019-06-13	30.50	32.80	30.50	30.85	57,733
2019-06-12	28.70	38.00	28.70	31.80	545,342
2019-06-11	29.40	29.40	28.70	29.00	8,008
2019-06-10	29.50	30.00	29.50	30.00	15,030
2019-06-07	28.60	30.40	28.60	30.00	111,771
2019-06-06	28.60	30.20	28.60	29.45	167,610
2019-06-05	29.00	29.00	28.10	28.95	763,841
2019-06-04	31.00	32.30	29.50	30.25	106,877
2019-06-03	29.00	33.00	29.00	31.60	295,330
2019-05-31	28.20	29.60	28.20	29.10	29,881
2019-05-30	28.20	28.20	28.20	29.10	61,659
2019-05-29	28.00	28.40	28.00	29.00	125,807
2019-05-28	27.10	29.00	27.10	28.45	255,488
2019-05-24	27.00	27.50	27.00	27.75	47,245
2019-05-23	27.20	27.60	26.60	27.65	7,498,535
2019-05-22	27.00	27.30	27.00	27.65	63,226
2019-05-21	26.80	27.90	26.80	27.10	80,297
2019-05-20	26.00	27.50	26.00	26.95	81,740
2019-05-17	26.40	28.00	26.40	27.20	33,157
2019-05-16	26.40	26.40	26.40	26.75	35,411
2019-05-15	26.40	26.70	26.40	27.00	28,814
2019-05-14	27.00	27.00	25.00	26.95	235,978
2019-05-13	27.00	27.80	27.00	27.70	38,144
2019-05-10	27.00	27.80	27.00	28.20	63,980
2019-05-09	28.20	28.50	27.00	27.50	327,603
2019-05-08	28.40	28.60	28.40	29.65	24,270
2019-05-07	29.00	29.00	28.00	29.55	65,501
2019-05-03	29.80	30.20	29.20	30.00	351,299
2019-05-02	29.40	30.30	29.40	30.85	41,156
2019-05-01	29.50	30.00	29.50	30.85	61,279
2019-04-30	30.00	31.00	30.00	30.55	95,704
2019-04-29	31.80	31.90	31.00	31.45	26,607
2019-04-26	31.50	31.60	30.00	31.25	167,894

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150