Srt Marine Sys. Share History

Srt Marine Sys. Share Price history. The following table shows end-of-day data SRT historical share prices for Srt Marine Sys., 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	29.50	26.80	24.00	24.00	790,602
2024-04-22	30.00	30.00	29.50	29.50	85,912
2024-04-19	29.50	29.50	29.50	29.50	46,110
2024-04-18	29.50	29.50	29.40	29.50	27,738
2024-04-17	29.50	29.50	29.50	29.50	119,312
2024-04-16	29.50	29.50	29.50	29.50	23,778
2024-04-15	29.75	29.50	29.50	29.50	191,341
2024-04-12	29.75	29.75	29.75	29.75	230,026
2024-04-11	29.75	29.75	29.75	29.75	276,988
2024-04-10	29.75	29.75	29.75	29.75	79,437
2024-04-09	29.75	29.75	29.75	29.75	93,848
2024-04-08	29.75	29.90	29.50	29.75	312,483
2024-04-05	29.75	29.75	29.75	29.75	54,575
2024-04-04	29.75	29.75	29.30	29.75	238,764
2024-04-03	29.75	29.75	28.40	29.75	145,440
2024-04-02	29.75	30.00	29.75	30.00	319,758
2024-04-01	29.60	29.60	29.60	29.60	0
2024-03-29	29.60	29.60	29.60	29.60	0
2024-03-28	30.00	30.00	29.60	29.60	125,959
2024-03-27	30.00	30.00	30.00	30.00	46,423
2024-03-26	29.50	30.00	29.10	30.00	245,399
2024-03-25	30.00	30.00	29.10	29.50	204,933
2024-03-22	30.00	30.00	30.00	30.00	280,885
2024-03-21	30.00	30.00	29.10	30.00	197,826
2024-03-20	30.00	30.00	30.00	30.00	52,959
2024-03-19	30.50	30.50	30.00	30.00	27,326
2024-03-18	30.75	30.75	30.50	30.50	149,239
2024-03-15	31.50	31.50	30.50	30.75	98,619
2024-03-14	31.50	31.50	31.50	31.50	370,715
2024-03-13	31.50	31.50	31.50	31.50	49,963
2024-03-12	32.00	31.60	31.50	31.50	152,636
2024-03-11	30.50	32.00	30.50	32.00	282,105
2024-03-08	30.00	31.50	28.50	30.00	1,198,703
2024-03-07	31.60	31.60	31.60	31.60	61,864
2024-03-06	31.10	31.60	31.10	31.60	105,430
2024-03-05	31.50	31.60	31.10	31.10	339,837
2024-03-04	31.50	31.60	31.50	31.60	190,616
2024-03-01	31.50	31.60	31.50	31.50	138,506
2024-02-29	31.50	31.50	31.50	31.50	87,481
2024-02-28	31.60	31.60	31.50	31.50	58,085
2024-02-27	31.50	32.00	31.50	31.50	197,971
2024-02-26	31.50	31.60	31.50	31.60	125,711
2024-02-23	31.50	31.80	31.80	31.80	249,763
2024-02-22	32.50	32.50	31.10	31.10	397,208
2024-02-21	32.50	32.50	32.50	32.50	172,917
2024-02-20	33.00	33.00	33.00	33.00	109,986
2024-02-19	33.00	33.40	33.00	33.00	169,132
2024-02-16	31.50	33.40	32.50	33.00	368,243
2024-02-15	32.50	31.00	31.00	31.00	194,625
2024-02-14	32.75	32.50	32.20	32.50	127,259
2024-02-13	34.50	33.25	32.50	32.75	940,270
2024-02-12	35.50	34.50	34.20	34.50	1,391,416
2024-02-09	35.50	35.80	35.50	35.50	260,863
2024-02-08	36.25	35.50	35.50	35.50	234,196
2024-02-07	37.00	36.30	36.00	36.25	361,020
2024-02-06	37.50	37.50	37.00	37.00	311,860
2024-02-05	37.50	37.50	37.50	37.50	45,865
2024-02-02	37.50	37.50	37.50	37.50	63,019
2024-02-01	37.50	37.50	37.50	37.50	84,571
2024-01-31	36.00	37.50	36.00	37.50	561,253
2024-01-30	36.00	36.80	36.00	36.80	66,662
2024-01-29	36.25	36.00	35.50	36.00	323,833
2024-01-26	37.00	37.00	36.25	36.25	380,079
2024-01-25	38.50	38.00	37.30	37.50	212,209
2024-01-24	38.50	38.50	38.00	38.50	134,608
2024-01-23	38.50	38.50	37.50	38.50	299,341
2024-01-22	42.50	42.50	38.50	38.50	895,884
2024-01-19	42.50	42.50	42.40	42.50	204,240
2024-01-18	41.50	43.00	42.00	42.50	393,315
2024-01-17	41.50	41.50	41.50	41.50	334,126
2024-01-16	41.00	41.50	41.00	41.50	196,058
2024-01-15	41.50	41.50	41.00	41.00	331,846
2024-01-12	41.50	41.50	41.50	41.50	5,074
2024-01-11	41.50	41.50	41.00	41.00	125,147
2024-01-10	42.00	41.00	41.00	41.00	92,752
2024-01-09	42.50	42.50	42.00	42.00	20,011
2024-01-08	42.50	42.50	42.50	42.50	23,416
2024-01-05	42.50	42.50	42.50	42.50	10,232
2024-01-04	42.00	42.50	42.00	42.50	213,966
2024-01-03	42.00	42.00	42.00	42.00	251,719
2024-01-02	41.50	42.50	42.00	42.50	191,180
2024-01-01	41.50	41.50	41.50	41.50	0
2023-12-29	38.50	41.50	38.50	41.50	240,979
2023-12-28	38.50	38.50	38.50	38.50	95,987
2023-12-27	38.50	38.50	38.50	38.50	101,018
2023-12-26	38.50	38.50	38.50	38.50	0
2023-12-25	38.50	38.50	38.50	38.50	0
2023-12-22	38.50	39.50	38.50	38.50	154,587
2023-12-21	36.80	39.70	36.50	39.70	1,293,497
2023-12-20	41.50	42.00	41.50	41.50	66,575
2023-12-19	43.50	44.00	41.00	41.50	175,763
2023-12-18	44.00	44.00	43.50	43.50	47,534
2023-12-15	44.75	46.00	44.00	44.00	93,061
2023-12-14	45.75	45.75	44.75	44.75	213,714
2023-12-13	45.75	45.75	45.75	45.75	38,767
2023-12-12	45.75	46.50	45.75	45.75	69,342
2023-12-11	45.75	45.75	45.75	45.75	78,851
2023-12-08	45.75	46.00	46.00	46.00	226,833
2023-12-07	46.00	46.00	45.75	45.75	71,740
2023-12-06	42.25	46.00	42.25	45.50	338,741
2023-12-05	42.00	42.25	42.00	42.25	45,743
2023-12-04	42.25	42.25	42.00	42.00	86,562
2023-12-01	42.25	42.25	42.25	42.25	28,970
2023-11-30	42.00	42.25	42.00	42.25	57,639
2023-11-29	41.50	42.00	41.50	42.00	62,052
2023-11-28	42.50	42.50	41.50	41.50	206,896
2023-11-27	42.00	42.60	42.60	42.60	196,668
2023-11-24	41.50	42.00	41.50	42.00	200,706
2023-11-23	41.50	41.50	41.50	41.50	73,669
2023-11-22	41.50	42.40	41.50	41.50	148,690
2023-11-21	38.50	41.50	38.50	41.50	315,133
2023-11-20	39.00	39.00	37.00	38.50	584,575
2023-11-17	40.00	40.00	39.50	39.75	93,149
2023-11-16	40.50	40.50	40.00	40.00	103,406
2023-11-15	40.25	40.50	40.20	40.50	82,744
2023-11-14	41.00	40.50	40.50	40.50	129,791
2023-11-13	40.00	41.00	40.00	41.00	130,623
2023-11-10	40.00	40.00	40.00	40.00	157,523
2023-11-09	40.50	41.50	40.00	40.00	260,034
2023-11-08	38.75	40.50	40.50	40.50	126,200
2023-11-07	38.75	38.75	38.75	38.75	14,745
2023-11-06	39.50	39.50	38.75	38.75	27,951
2023-11-03	39.00	39.50	38.50	39.50	239,697
2023-11-02	39.00	39.00	39.00	39.00	153,371
2023-11-01	39.00	39.00	39.00	39.00	32,640
2023-10-31	39.00	39.00	39.00	39.00	30,020
2023-10-30	39.50	39.50	39.00	39.50	82,487
2023-10-27	39.25	39.50	39.25	39.50	104,003
2023-10-26	39.25	39.25	39.25	39.25	15,253
2023-10-25	38.50	39.25	38.50	39.25	97,791
2023-10-24	39.00	39.00	38.50	38.50	157,999
2023-10-23	41.25	38.00	38.00	38.00	185,477
2023-10-20	43.00	43.00	40.75	41.25	285,223
2023-10-19	43.00	43.00	43.00	43.00	41,989
2023-10-18	43.00	43.00	43.00	43.00	34,780
2023-10-17	43.00	43.00	43.00	43.00	63,086
2023-10-16	44.00	43.00	43.00	43.00	274,222
2023-10-13	43.00	45.20	44.00	45.20	205,883
2023-10-12	42.25	44.00	42.50	43.00	75,144
2023-10-11	41.00	42.25	42.00	42.25	641,060
2023-10-10	39.50	41.00	39.25	41.00	221,585
2023-10-09	41.00	40.25	39.00	39.00	645,277
2023-10-06	43.00	42.00	39.00	41.00	1,389,216
2023-10-05	45.00	45.00	44.00	44.00	80,446
2023-10-04	47.95	45.00	44.50	44.50	530,629
2023-10-03	48.20	47.95	47.70	47.80	306,778
2023-10-02	48.00	48.50	48.00	48.20	210,072
2023-09-29	47.50	48.00	47.70	47.70	380,770
2023-09-28	48.40	50.00	47.50	47.50	121,367
2023-09-27	48.00	48.40	48.00	48.00	731,597
2023-09-26	47.50	49.00	46.10	48.00	181,911
2023-09-25	47.50	47.30	47.30	47.50	193,292
2023-09-22	48.00	48.00	47.40	47.40	707,957
2023-09-21	48.50	49.00	48.00	48.00	365,425
2023-09-20	48.50	48.50	47.80	48.00	478,432
2023-09-19	47.00	47.50	47.50	47.50	589,342
2023-09-18	48.00	48.00	47.00	47.00	702,588
2023-09-15	50.00	51.00	47.60	47.60	828,195
2023-09-14	47.50	50.00	47.50	50.00	1,079,362
2023-09-13	49.00	48.50	47.50	47.50	287,728
2023-09-12	49.20	49.20	48.50	48.50	365,269
2023-09-11	50.50	50.50	49.20	49.20	218,378
2023-09-08	49.50	50.50	49.50	50.50	597,012
2023-09-07	49.50	49.50	49.50	49.50	28,497
2023-09-06	50.00	50.00	49.50	49.50	53,981
2023-09-05	49.50	50.00	49.50	50.00	114,680
2023-09-04	50.50	49.80	49.50	49.50	85,336
2023-09-01	51.00	51.00	50.00	50.00	241,376
2023-08-31	50.50	51.00	49.50	51.00	393,991
2023-08-30	50.50	50.50	50.50	50.50	249,378
2023-08-29	51.50	51.50	50.50	50.50	210,239
2023-08-28	51.50	51.50	51.50	51.50	0
2023-08-25	51.50	51.50	51.50	51.50	105,710
2023-08-24	51.50	51.50	51.50	51.50	103,612
2023-08-23	52.50	52.50	51.50	51.50	195,381
2023-08-22	51.50	52.50	51.50	52.50	128,881
2023-08-21	53.00	53.00	51.50	51.50	262,644
2023-08-18	55.00	55.00	52.50	53.00	422,778
2023-08-17	55.50	55.50	55.00	55.00	80,785
2023-08-16	56.00	57.00	56.00	56.00	50,528
2023-08-15	55.50	55.50	54.50	55.50	75,737
2023-08-14	56.50	56.50	55.40	55.50	194,768
2023-08-11	57.00	57.00	56.50	56.50	296,662
2023-08-10	57.50	57.50	57.00	57.00	181,291
2023-08-09	58.00	58.00	58.00	58.00	288,765
2023-08-08	58.00	59.00	59.00	59.00	129,484
2023-08-07	58.00	58.20	58.00	58.00	538,752
2023-08-04	55.00	58.00	55.00	58.00	250,873
2023-08-03	55.00	55.00	55.00	55.00	52,867
2023-08-02	57.00	57.20	55.00	55.00	273,770
2023-08-01	56.00	58.00	57.00	57.00	399,699
2023-07-31	55.50	56.00	55.50	56.00	186,228
2023-07-28	54.00	57.00	55.50	55.50	348,287
2023-07-27	54.50	54.00	53.00	54.00	576,515
2023-07-26	53.00	55.00	55.00	55.00	227,582
2023-07-25	53.00	54.00	54.00	54.00	84,492
2023-07-24	52.50	53.00	52.50	53.00	135,924
2023-07-21	52.00	53.00	52.00	52.50	183,388
2023-07-20	52.00	52.00	52.00	52.00	38,115
2023-07-19	52.00	52.00	52.00	52.00	68,983
2023-07-18	52.50	52.50	52.00	52.00	163,620
2023-07-17	51.00	53.00	51.00	52.50	305,548
2023-07-14	51.00	51.00	51.00	51.00	118,070
2023-07-13	51.00	51.00	51.00	51.00	98,601
2023-07-12	51.00	51.00	51.00	51.00	68,600
2023-07-11	51.50	51.50	51.00	51.00	163,806
2023-07-10	51.00	52.00	51.50	51.50	633,180
2023-07-07	51.00	51.00	51.00	51.00	261,491
2023-07-06	51.50	51.50	51.00	51.00	561,175
2023-07-05	52.00	52.00	51.50	51.50	187,843
2023-07-04	52.00	52.50	52.00	52.00	51,411
2023-07-03	53.00	53.00	52.00	52.00	410,622
2023-06-30	53.00	53.00	53.00	53.00	56,934
2023-06-29	53.50	54.00	53.00	53.00	280,107
2023-06-28	54.50	56.50	53.50	53.50	2,324,542
2023-06-27	50.50	54.50	50.50	54.50	965,137
2023-06-26	51.20	50.50	49.30	50.50	1,512,178
2023-06-23	51.60	52.00	51.00	51.20	4,633,158
2023-06-22	61.00	61.00	58.00	58.00	388,713
2023-06-21	62.50	63.00	61.00	61.00	333,689
2023-06-20	59.50	60.50	59.50	60.50	302,152
2023-06-19	59.00	59.50	59.00	59.50	80,109
2023-06-16	59.50	59.50	59.00	59.00	126,828
2023-06-15	59.50	62.00	59.50	59.50	116,017
2023-06-14	60.50	59.50	58.50	59.50	407,293
2023-06-13	61.60	62.00	60.00	60.50	360,261
2023-06-12	61.00	63.20	61.00	62.00	264,971
2023-06-09	61.00	62.50	61.00	61.00	286,075
2023-06-08	63.00	63.00	61.00	61.00	307,484
2023-06-07	65.50	65.50	62.70	63.00	648,228
2023-06-06	66.00	68.00	65.50	68.00	464,848
2023-06-05	64.00	66.50	65.50	66.00	653,154
2023-06-02	64.00	63.00	63.00	63.00	963,257
2023-06-01	59.50	64.50	59.50	64.00	746,878
2023-05-31	60.00	61.00	59.50	59.50	572,666
2023-05-30	54.50	60.00	54.50	60.00	1,270,291
2023-05-29	54.50	54.50	54.50	54.50	0
2023-05-26	52.50	54.50	52.50	54.50	327,397
2023-05-25	52.50	52.50	52.50	52.50	58,058
2023-05-24	54.00	54.00	52.50	52.50	280,672
2023-05-23	53.00	54.00	53.00	54.00	225,406
2023-05-22	53.50	53.50	53.00	53.00	112,233
2023-05-19	54.00	55.00	53.00	53.50	1,281,225
2023-05-18	49.50	54.50	54.00	54.00	2,091,675
2023-05-17	44.50	46.00	46.00	46.00	377,268
2023-05-16	44.75	45.50	44.50	44.50	227,347
2023-05-15	45.00	45.00	44.75	44.75	100,137
2023-05-12	45.00	45.00	44.50	45.00	135,450
2023-05-11	43.50	44.50	43.50	44.50	143,743
2023-05-10	43.50	43.80	43.50	43.50	68,638
2023-05-09	43.75	43.50	43.00	43.50	107,582
2023-05-08	43.75	43.75	43.75	43.75	0
2023-05-05	43.75	43.75	43.75	43.75	25,958
2023-05-04	44.50	44.50	43.75	43.75	110,396
2023-05-03	43.50	44.00	44.00	44.00	209,719
2023-05-02	42.00	42.00	42.00	42.00	105,198
2023-05-01	42.00	42.00	42.00	42.00	0
2023-04-28	42.00	42.00	41.00	42.00	54,429
2023-04-27	42.50	42.50	42.00	42.00	84,562
2023-04-26	43.00	41.50	41.50	41.50	125,862
2023-04-25	43.50	44.00	43.00	43.00	51,935
2023-04-24	44.00	44.00	43.50	43.50	177,720
2023-04-21	44.75	44.75	44.00	44.00	82,812
2023-04-20	45.00	45.00	44.75	44.75	488,117
2023-04-19	45.50	45.20	45.00	45.00	164,386
2023-04-18	45.50	45.50	44.50	44.50	160,786
2023-04-17	44.50	45.50	44.50	45.50	296,373
2023-04-14	44.50	45.50	44.50	44.50	201,146
2023-04-13	44.00	44.75	44.00	44.50	172,586
2023-04-12	43.50	44.00	43.50	44.00	77,728
2023-04-11	42.00	44.00	42.00	43.50	285,146
2023-04-10	42.00	42.00	42.00	42.00	0
2023-04-07	42.00	42.00	42.00	42.00	0
2023-04-06	41.00	42.00	41.00	42.00	406,544
2023-04-05	42.00	42.00	40.50	40.50	137,264
2023-04-04	41.50	42.00	41.00	42.00	148,432
2023-04-03	41.50	43.00	41.00	41.00	361,012
2023-03-31	42.75	42.75	40.25	41.50	713,923
2023-03-30	43.00	43.00	42.75	42.75	198,518
2023-03-29	41.25	43.75	41.25	43.00	234,810
2023-03-28	41.25	42.00	41.25	42.00	98,788
2023-03-27	43.75	43.75	41.00	41.25	352,306
2023-03-24	43.75	44.50	42.00	43.75	599,229
2023-03-23	35.00	44.75	35.00	43.75	1,792,771
2023-03-22	38.00	38.50	37.50	38.00	198,987
2023-03-21	38.00	39.80	38.00	38.00	26,771
2023-03-20	38.75	38.25	38.00	38.00	55,852
2023-03-17	37.00	39.50	37.00	38.75	264,390
2023-03-16	37.00	37.50	37.00	37.50	146,169
2023-03-15	37.25	37.25	36.50	36.50	184,033
2023-03-14	37.25	37.25	37.25	37.25	50,198
2023-03-13	38.25	38.50	37.25	37.25	502,628
2023-03-10	39.50	39.50	37.50	38.25	237,435
2023-03-09	40.50	40.50	39.50	39.50	461,642
2023-03-08	40.50	40.50	40.50	40.50	38,314
2023-03-07	42.25	42.25	40.50	40.50	122,968
2023-03-06	42.25	42.25	41.50	42.25	57,579
2023-03-03	41.00	42.25	41.00	42.25	145,230
2023-03-02	41.00	41.00	41.00	41.00	80,956
2023-03-01	41.00	41.00	40.00	41.00	98,225
2023-02-28	40.40	41.00	40.25	41.00	188,791
2023-02-27	42.25	40.40	40.00	40.40	388,929
2023-02-24	42.25	42.25	41.75	42.25	252,127
2023-02-23	41.50	42.25	41.50	42.25	382,490
2023-02-22	42.75	42.75	41.50	41.50	66,771
2023-02-21	43.25	43.50	42.75	42.75	257,503
2023-02-20	43.00	43.25	42.90	43.25	112,925
2023-02-17	45.00	45.00	43.00	43.00	180,939
2023-02-16	45.50	45.50	44.50	45.00	114,032
2023-02-15	46.50	46.50	44.50	45.50	418,697
2023-02-14	47.50	47.50	46.50	46.50	256,681
2023-02-13	47.50	47.50	47.50	47.50	48,032
2023-02-10	47.50	47.50	47.50	47.50	23,772
2023-02-09	47.50	47.50	47.50	47.50	88,053
2023-02-08	48.50	48.40	48.40	48.40	116,891
2023-02-07	47.00	48.50	47.00	48.50	155,918
2023-02-06	47.00	48.50	48.50	47.00	129,481
2023-02-03	48.25	48.25	47.00	47.00	182,230
2023-02-02	47.00	48.50	47.00	48.50	98,616
2023-02-01	47.50	47.50	47.00	47.00	25,708
2023-01-31	47.25	49.50	47.25	47.50	42,278
2023-01-30	46.75	48.50	46.75	47.25	238,880
2023-01-27	44.50	47.50	44.50	46.75	430,115
2023-01-26	44.00	44.50	44.00	44.50	132,910
2023-01-25	44.00	44.00	44.00	44.00	114,689
2023-01-24	44.00	44.00	44.00	44.00	12,225
2023-01-23	43.00	45.00	44.00	44.00	161,962
2023-01-20	42.75	43.00	41.50	43.00	744,033
2023-01-19	42.75	42.75	42.25	42.75	42,901
2023-01-18	42.75	42.75	42.75	42.75	45,780
2023-01-17	41.50	42.75	41.50	42.75	103,079
2023-01-16	43.00	43.00	41.50	41.50	93,397
2023-01-13	43.00	43.00	42.50	43.00	257,777
2023-01-12	43.00	43.40	43.40	43.40	140,345
2023-01-11	43.00	43.25	43.00	43.00	317,650
2023-01-10	43.25	43.25	42.00	43.00	295,119
2023-01-09	44.25	43.50	42.60	42.60	163,251
2023-01-06	46.00	46.00	43.00	44.25	395,939
2023-01-05	46.50	46.50	46.00	46.00	86,934
2023-01-04	46.50	46.50	46.50	46.50	64,939
2023-01-03	47.00	46.50	46.00	46.50	104,865
2023-01-02	46.50	46.50	46.50	46.50	0
2022-12-30	46.50	46.50	46.50	46.50	12,635
2022-12-29	46.50	46.50	46.50	46.50	45,135
2022-12-28	46.50	46.50	46.50	46.50	31,587
2022-12-27	46.50	46.50	46.50	46.50	0
2022-12-26	46.50	46.50	46.50	46.50	0
2022-12-23	47.50	47.50	46.50	46.50	48,693
2022-12-22	47.50	47.75	47.50	47.50	263,777
2022-12-21	49.50	49.50	47.50	47.50	179,416
2022-12-20	49.00	49.50	48.00	49.50	155,709
2022-12-19	49.00	49.00	49.00	49.00	59,419
2022-12-16	50.00	50.00	49.00	49.00	117,400
2022-12-15	50.50	50.50	50.00	50.00	294,844
2022-12-14	48.00	50.50	48.00	50.50	384,315
2022-12-13	46.75	48.00	46.50	48.00	180,368
2022-12-12	44.50	47.00	43.40	46.75	342,416
2022-12-09	44.00	44.50	43.00	44.50	91,844
2022-12-08	43.50	44.60	44.00	44.00	97,714
2022-12-07	43.50	44.00	43.50	43.50	524,167
2022-12-06	44.50	43.00	43.00	43.00	241,670
2022-12-05	46.00	46.00	44.50	44.50	219,043
2022-12-02	45.00	46.00	45.00	46.00	134,392
2022-12-01	44.75	45.80	45.80	45.80	492,790
2022-11-30	46.50	44.70	44.70	44.70	431,199
2022-11-29	48.50	47.00	47.00	47.00	225,594
2022-11-28	48.50	48.75	48.50	48.50	76,360
2022-11-25	50.00	50.00	48.00	48.50	102,276
2022-11-24	47.75	50.00	47.75	50.00	464,161
2022-11-23	47.00	47.75	46.75	47.75	302,858
2022-11-22	51.50	51.50	46.50	46.75	1,103,251
2022-11-21	54.00	53.80	51.50	51.50	860,766
2022-11-18	51.50	55.00	53.00	54.00	1,651,266
2022-11-17	50.00	51.50	50.00	51.50	399,645
2022-11-16	52.50	50.60	50.00	50.00	880,599
2022-11-15	47.75	50.00	48.75	50.00	1,505,715
2022-11-14	46.00	49.00	47.50	48.00	1,896,003
2022-11-11	43.00	45.50	44.50	45.50	620,312
2022-11-10	42.00	43.00	42.75	43.00	196,480
2022-11-09	42.00	43.00	41.25	42.00	1,031,392
2022-11-08	42.25	42.25	41.25	41.25	244,136
2022-11-07	38.75	42.50	40.50	42.00	2,255,218
2022-11-04	36.75	37.00	36.75	37.00	16,374
2022-11-03	37.50	37.80	36.50	36.75	192,611
2022-11-02	36.50	37.50	36.20	37.50	128,876
2022-11-01	36.00	36.50	36.00	36.50	84,144
2022-10-31	35.75	36.25	35.75	36.00	232,715
2022-10-28	34.75	36.50	34.75	35.75	253,990
2022-10-27	34.25	35.00	34.75	34.75	264,399
2022-10-26	33.25	35.00	33.25	34.25	334,611
2022-10-25	34.00	34.00	33.25	33.25	145,469
2022-10-24	33.00	34.00	33.00	34.00	85,127
2022-10-21	32.75	33.50	32.75	33.00	262,508
2022-10-20	32.75	32.75	32.75	32.75	49,978
2022-10-19	32.75	32.75	32.50	32.75	43,295
2022-10-18	32.00	33.25	32.00	32.75	419,493
2022-10-17	31.50	32.00	31.50	32.00	120,035
2022-10-14	30.00	31.50	31.20	31.50	373,286
2022-10-13	29.00	30.25	29.00	30.00	201,100
2022-10-12	30.00	30.00	28.50	29.00	173,025
2022-10-11	30.00	31.00	31.00	31.00	58,745
2022-10-10	30.00	30.50	30.00	30.00	595,020
2022-10-07	29.50	30.50	29.50	30.00	468,342
2022-10-06	30.50	30.50	29.50	29.50	153,347
2022-10-05	31.25	31.25	30.50	30.50	481,507
2022-10-04	31.25	31.00	31.00	31.25	350,201
2022-10-03	26.50	31.50	31.50	31.50	880,032
2022-09-30	26.00	26.75	25.75	26.75	193,217
2022-09-29	26.50	26.50	25.75	26.00	167,637
2022-09-28	29.00	27.10	26.50	26.50	392,627
2022-09-27	28.00	29.00	28.00	29.00	154,883
2022-09-26	26.75	28.00	26.75	28.00	224,618
2022-09-23	28.00	28.00	26.50	26.75	208,927
2022-09-22	28.25	28.25	27.75	28.00	159,788
2022-09-21	27.00	28.25	26.70	28.25	1,825,864
2022-09-20	25.50	25.20	25.20	25.20	229,641
2022-09-19	25.50	25.50	25.50	25.50	0
2022-09-16	24.75	25.50	24.75	25.50	320,728
2022-09-15	25.25	25.50	24.75	24.75	468,980
2022-09-14	26.25	25.50	25.00	25.25	694,032
2022-09-13	26.25	26.25	26.00	26.25	85,419
2022-09-12	26.50	26.50	26.25	26.25	34,243
2022-09-09	26.50	26.50	26.50	26.50	149,445
2022-09-08	26.50	26.50	26.50	26.50	63,273
2022-09-07	26.50	26.50	26.50	26.50	91,721
2022-09-06	27.00	27.00	26.50	26.50	289,401
2022-09-05	28.50	28.50	27.00	27.00	192,419
2022-09-02	30.00	30.00	28.50	28.50	85,929
2022-09-01	30.50	30.50	30.00	30.00	164,647
2022-08-31	30.50	30.50	30.50	30.50	1,178
2022-08-30	30.50	30.50	30.40	30.50	38,751
2022-08-29	30.50	30.50	30.50	30.50	0
2022-08-26	30.50	30.50	30.50	30.50	17,547
2022-08-25	30.50	30.50	30.50	30.50	4,631
2022-08-24	30.75	30.75	30.50	30.50	166,266
2022-08-23	31.50	31.50	30.75	30.75	16,252
2022-08-22	32.00	32.00	31.50	31.50	100,484
2022-08-19	32.00	32.00	32.00	32.00	10,356
2022-08-18	32.00	32.00	32.00	32.00	56,143
2022-08-17	32.00	32.00	32.00	32.00	18,373
2022-08-16	32.00	32.00	32.00	32.00	254,261
2022-08-15	31.50	32.00	31.40	31.40	539,516
2022-08-12	31.50	31.50	31.50	31.50	244,813
2022-08-11	32.00	31.60	31.60	31.60	415,249
2022-08-10	32.00	32.00	32.00	32.00	312,190
2022-08-09	31.50	32.00	31.50	32.00	196,845
2022-08-08	32.00	32.50	31.50	31.50	478,861
2022-08-05	31.00	33.00	31.00	32.00	441,152
2022-08-04	31.00	31.00	31.00	31.00	222,827
2022-08-03	31.00	32.50	31.00	31.00	806,847
2022-08-02	30.50	30.50	30.00	30.00	104,150
2022-08-01	30.50	31.00	30.00	30.50	456,983
2022-07-29	31.00	31.00	31.00	31.00	562,652
2022-07-28	28.50	31.00	27.00	31.00	743,412
2022-07-27	28.00	29.50	28.00	29.50	331,066
2022-07-26	28.25	28.25	28.00	28.00	119,091
2022-07-25	28.00	28.25	28.00	28.25	113,243
2022-07-22	27.50	28.50	27.50	28.00	389,763
2022-07-21	27.50	27.50	27.50	27.50	3
2022-07-20	27.50	27.50	27.50	27.50	122,199
2022-07-19	29.00	29.00	27.50	27.50	318,598
2022-07-18	28.50	29.00	28.50	29.00	148,840
2022-07-15	28.00	28.50	28.00	28.50	70,091
2022-07-14	28.75	28.75	28.00	28.00	155,411
2022-07-13	28.75	28.75	28.75	28.75	89,551
2022-07-12	28.75	28.75	28.75	28.75	65,513
2022-07-11	30.00	30.00	28.75	28.75	113,918
2022-07-08	30.25	30.25	30.00	30.00	51,323
2022-07-07	30.25	30.25	30.25	30.25	1,794
2022-07-06	30.25	30.25	30.25	30.25	42,578
2022-07-05	32.00	32.00	30.25	30.25	143,000
2022-07-04	32.00	31.00	31.00	32.00	83,829
2022-07-01	32.00	32.00	32.00	32.00	38,613
2022-06-30	32.00	32.00	31.00	32.00	61,466
2022-06-29	33.00	33.00	32.00	32.00	25,193
2022-06-28	30.50	33.00	33.00	33.00	238,972
2022-06-27	29.50	30.50	29.50	30.50	350,373
2022-06-24	29.50	29.50	29.50	29.50	189,302
2022-06-23	30.00	30.00	29.50	29.50	234,334
2022-06-22	30.50	30.50	30.00	30.00	63,205
2022-06-21	30.50	30.50	30.50	30.50	59,723
2022-06-20	30.50	30.50	30.50	30.50	89,756
2022-06-17	30.50	30.50	30.00	30.50	42,053
2022-06-16	30.50	30.50	30.50	30.50	0
2022-06-15	30.50	30.50	30.50	30.50	30,942
2022-06-14	30.50	30.50	30.50	30.50	30,622
2022-06-13	30.50	30.50	30.50	30.50	254,617
2022-06-10	31.00	30.50	30.00	30.50	255,002
2022-06-09	31.00	31.00	30.50	30.50	16,846
2022-06-08	31.00	31.00	31.00	31.00	115,985
2022-06-07	31.00	31.00	31.00	31.00	11,900
2022-06-06	31.50	31.50	31.00	31.00	92,019
2022-06-03	31.50	31.50	31.50	31.50	0
2022-06-02	31.50	31.50	31.50	31.50	0
2022-06-01	31.75	31.75	31.50	31.50	209,949
2022-05-31	31.75	31.75	31.50	31.75	149,119
2022-05-30	32.00	32.00	31.50	31.75	63,395
2022-05-27	32.00	32.00	32.00	32.00	30,000
2022-05-26	32.00	32.00	32.00	32.00	152,428
2022-05-25	32.00	32.00	32.00	32.00	103,417
2022-05-24	32.00	32.00	32.00	32.00	72,434
2022-05-23	33.00	33.50	32.00	32.50	330,283
2022-05-20	33.00	33.00	33.00	33.00	36,760
2022-05-19	33.00	33.00	33.00	33.00	189,017
2022-05-18	32.25	33.00	32.25	33.00	221,534
2022-05-17	32.25	32.25	32.25	32.25	259,670
2022-05-16	32.25	32.25	32.25	32.25	100,089
2022-05-13	32.00	32.25	32.00	32.25	688,377
2022-05-12	32.00	32.00	32.00	32.00	160,962
2022-05-11	32.50	32.50	32.00	32.00	221,392
2022-05-10	32.50	32.00	32.00	32.50	68,242
2022-05-09	33.00	33.00	32.50	32.50	125,220
2022-05-06	33.50	32.60	32.60	33.00	95,345
2022-05-05	33.50	33.50	33.50	33.50	46,440
2022-05-04	33.00	33.50	33.00	33.50	37,481
2022-05-03	33.50	34.00	33.00	33.00	74,856
2022-05-02	33.50	33.50	33.50	33.50	0
2022-04-29	33.50	34.60	34.60	33.50	3,791
2022-04-28	33.50	33.50	33.50	33.50	22,441
2022-04-27	33.50	33.50	33.50	33.50	6,641
2022-04-26	33.50	33.50	33.50	33.50	161,587
2022-04-25	35.75	33.00	33.00	33.00	446,227
2022-04-22	35.75	35.75	35.75	35.75	56,305
2022-04-21	35.25	35.75	35.25	35.75	70,297
2022-04-20	35.25	35.25	35.25	35.25	20,436
2022-04-19	35.25	35.25	35.25	35.25	1,820,526
2022-04-18	35.25	35.25	35.25	35.25	0
2022-04-15	35.25	35.25	35.25	35.25	0
2022-04-14	35.25	35.25	35.25	35.25	47,386
2022-04-13	35.25	35.25	35.25	35.25	54,006
2022-04-12	35.50	35.50	35.00	35.25	6,965
2022-04-11	36.50	36.50	35.50	35.50	198,679
2022-04-08	36.00	36.50	36.00	36.50	414,492
2022-04-07	33.25	36.00	33.25	36.00	399,542
2022-04-06	32.50	33.25	32.25	33.25	956,250
2022-04-05	33.50	33.50	32.00	32.00	904,735
2022-04-04	34.50	35.00	34.00	34.50	251,328
2022-04-01	34.75	34.75	34.50	34.50	162,191
2022-03-31	35.25	35.25	34.75	34.75	209,588
2022-03-30	36.00	36.00	35.25	35.25	114,123
2022-03-29	36.00	36.00	36.00	36.00	31,751
2022-03-28	36.00	36.00	36.00	36.00	101,762
2022-03-25	37.25	37.25	35.50	36.00	250,529
2022-03-24	37.25	37.25	37.25	37.25	209,723
2022-03-23	35.25	37.25	35.25	37.25	648,706
2022-03-22	35.25	35.25	35.25	35.25	142,613
2022-03-21	35.00	36.25	35.00	35.25	305,178
2022-03-18	34.75	35.00	34.75	35.00	100,647
2022-03-17	34.25	35.00	34.25	34.75	476,708
2022-03-16	34.50	34.50	34.25	34.25	582,363
2022-03-15	36.25	36.25	34.50	34.50	573,169
2022-03-14	34.25	36.00	36.00	36.00	1,947,242
2022-03-11	32.50	34.50	31.00	34.25	4,330,333
2022-03-10	40.00	40.00	38.50	38.50	145,441
2022-03-09	38.00	40.00	38.00	39.00	337,859
2022-03-08	37.50	38.00	35.50	38.00	209,580
2022-03-07	41.50	41.50	36.50	38.00	237,515
2022-03-04	42.00	42.00	41.50	41.50	65,424
2022-03-03	43.00	43.00	42.00	42.00	43,117
2022-03-02	43.50	43.50	43.00	43.00	66,390
2022-03-01	43.50	43.50	43.50	43.50	39,817
2022-02-28	45.00	45.00	43.50	43.50	163,032
2022-02-25	44.00	45.00	44.00	45.00	192,013
2022-02-24	44.50	44.50	43.50	44.00	272,156
2022-02-23	45.00	47.50	45.00	46.00	283,012
2022-02-22	45.00	44.70	43.50	43.50	216,535
2022-02-21	44.00	45.00	44.00	45.00	374,202
2022-02-18	44.00	44.00	43.50	44.00	15,234
2022-02-17	45.50	45.50	44.00	44.00	63,371
2022-02-16	45.25	45.50	45.25	45.50	535
2022-02-15	45.00	45.50	45.00	45.25	46,436
2022-02-14	45.50	45.50	45.00	45.00	94,894
2022-02-11	46.25	46.75	45.50	45.50	251,098
2022-02-10	46.75	46.75	46.75	46.75	27,500
2022-02-09	46.75	46.75	46.75	46.75	58,669
2022-02-08	47.00	47.00	46.00	46.75	145,821
2022-02-07	47.00	47.00	46.75	46.75	29,848
2022-02-04	47.50	47.50	47.00	47.00	33,176
2022-02-03	47.75	47.75	47.50	47.50	79,833
2022-02-02	49.00	49.50	47.75	47.75	297,348
2022-02-01	46.50	48.50	46.50	48.25	291,468
2022-01-31	46.50	47.50	46.50	46.50	266,260
2022-01-28	47.50	47.50	46.50	46.50	53,810
2022-01-27	47.50	47.50	47.50	47.50	39,913
2022-01-26	48.00	49.00	47.00	48.00	644,801
2022-01-25	44.00	46.00	44.00	46.00	203,727
2022-01-24	46.00	46.00	44.00	44.00	135,739
2022-01-21	47.00	47.00	46.00	46.00	139,345
2022-01-20	47.50	48.50	47.00	47.00	181,296
2022-01-19	46.00	47.50	46.00	47.50	115,337
2022-01-18	48.50	48.50	45.50	46.00	136,965
2022-01-17	47.00	49.00	47.00	48.50	286,729
2022-01-14	47.50	47.50	47.00	47.00	139,216
2022-01-13	47.50	47.50	47.00	47.50	240,152
2022-01-12	46.00	47.50	46.00	47.50	105,144
2022-01-11	48.00	48.00	46.00	46.00	277,359
2022-01-10	48.50	48.50	48.00	48.00	236,112
2022-01-07	48.50	49.50	47.50	48.50	1,967,377
2022-01-06	53.50	48.00	46.00	47.50	2,280,566
2022-01-05	41.00	42.50	41.00	42.50	277,876
2022-01-04	39.50	41.50	39.50	41.00	304,493
2022-01-03	40.00	40.00	40.00	40.00	0
2021-12-31	37.50	40.00	37.50	40.00	133,263
2021-12-30	37.50	37.50	37.50	37.50	89,222
2021-12-29	38.50	38.50	37.50	37.50	61,767
2021-12-28	38.50	38.50	38.50	38.50	0
2021-12-27	38.50	38.50	38.50	38.50	0
2021-12-24	38.50	38.50	38.50	38.50	1,760
2021-12-23	39.00	39.00	38.50	38.50	13,456
2021-12-22	39.00	39.00	39.00	39.00	52,853
2021-12-21	39.00	39.00	39.00	39.00	60,145
2021-12-20	39.50	39.50	39.00	39.00	90,019
2021-12-17	40.00	40.00	40.00	40.00	56,947
2021-12-16	40.00	40.00	40.00	40.00	52,627
2021-12-15	40.50	40.50	40.00	40.00	57,812
2021-12-14	41.00	41.00	40.50	40.50	83,468
2021-12-13	41.00	40.00	40.00	40.00	98,585
2021-12-10	41.00	41.00	41.00	41.00	153,834
2021-12-09	41.00	41.00	41.00	41.00	30,551
2021-12-08	41.50	42.00	41.00	41.00	179,231
2021-12-07	41.50	41.50	41.50	41.50	97,508
2021-12-06	39.00	42.00	39.00	41.50	448,067
2021-12-03	38.00	39.00	37.50	39.00	396,236
2021-12-02	36.50	38.00	36.50	38.00	236,042
2021-12-01	36.00	36.00	35.50	35.50	21,985
2021-11-30	35.00	36.00	35.00	36.00	61,271
2021-11-29	35.50	35.50	35.50	35.50	116,354
2021-11-26	35.50	35.50	33.00	35.50	162,852
2021-11-25	36.00	36.00	35.50	36.00	31,466
2021-11-24	36.00	36.00	35.50	36.00	202,384
2021-11-23	36.50	36.50	36.00	36.00	163,937
2021-11-22	37.50	37.50	36.50	36.50	86,231
2021-11-19	38.00	38.00	37.50	37.50	73,937
2021-11-18	38.50	38.50	37.50	38.00	270,946
2021-11-17	38.50	38.50	38.00	38.50	86,021
2021-11-16	39.00	39.00	38.50	38.50	23,290
2021-11-15	39.00	39.00	39.00	39.00	36,514
2021-11-12	39.00	39.00	39.00	39.00	23,453
2021-11-11	39.00	39.00	39.00	39.00	19,290
2021-11-10	40.00	40.00	39.00	39.00	75,432
2021-11-09	40.00	40.00	40.00	40.00	71,592
2021-11-08	40.00	39.80	39.80	39.80	75,762
2021-11-05	40.00	40.00	39.50	40.00	139,856
2021-11-04	42.00	42.00	39.50	40.00	95,772
2021-11-03	42.00	42.00	42.00	42.00	5,000
2021-11-02	42.50	42.50	42.00	42.00	115,963
2021-11-01	42.50	42.50	42.50	42.50	45,651
2021-10-29	44.00	44.00	42.50	42.50	170,184
2021-10-28	43.50	44.25	44.00	44.00	489,594
2021-10-27	42.00	43.50	42.00	43.50	266,855
2021-10-26	42.00	42.00	42.00	42.00	33,273
2021-10-25	43.50	43.50	42.00	42.00	177,313
2021-10-22	43.25	43.50	43.25	43.50	211,007
2021-10-21	41.50	43.25	41.50	43.25	551,227
2021-10-20	41.75	41.75	41.50	41.50	176,975
2021-10-19	39.00	42.00	39.00	41.75	687,600
2021-10-18	39.00	39.00	39.00	39.00	62,150
2021-10-15	38.50	38.60	38.10	39.00	102,388
2021-10-14	38.50	38.50	38.50	38.50	46
2021-10-13	37.50	37.50	37.50	38.50	20,950
2021-10-12	38.50	38.50	38.50	38.50	62,858
2021-10-11	38.50	38.50	38.50	38.50	163,265
2021-10-08	38.00	38.50	38.00	38.50	220,711
2021-10-07	37.50	37.50	37.50	37.50	27,500
2021-10-06	38.50	38.50	37.00	37.50	92,499
2021-10-05	39.00	39.00	38.50	38.50	89,332
2021-10-04	39.00	39.00	39.00	39.00	27,410
2021-10-01	39.00	39.00	39.00	39.00	97,769
2021-09-30	41.00	41.00	39.00	39.00	157,788
2021-09-29	41.00	41.00	41.00	41.00	159,240
2021-09-28	40.50	41.25	39.00	41.00	182,649
2021-09-27	41.00	41.00	40.50	40.50	45,134
2021-09-24	40.50	41.00	40.00	41.00	191,310
2021-09-23	39.00	40.50	39.00	40.50	309,061
2021-09-22	37.50	39.00	37.00	39.00	332,712
2021-09-21	39.00	39.00	37.50	37.50	393,694
2021-09-20	39.00	39.00	39.00	39.00	62,322
2021-09-17	39.00	39.00	39.00	39.00	32,823
2021-09-16	39.00	39.00	39.00	39.00	9,879
2021-09-15	39.00	39.00	39.00	39.00	143,744
2021-09-14	39.00	39.00	39.00	39.00	12,800
2021-09-13	39.25	39.25	39.00	39.00	41,778
2021-09-10	39.25	39.00	39.00	39.00	51,752
2021-09-09	39.75	39.75	39.25	39.25	20,001
2021-09-08	39.75	39.75	39.75	39.75	53,244
2021-09-07	41.00	41.00	39.75	39.75	122,844
2021-09-06	41.00	42.00	40.00	42.00	177,484
2021-09-03	39.50	41.00	39.50	41.00	178,700
2021-09-02	39.50	39.50	39.50	39.50	41,174
2021-09-01	40.50	40.50	39.50	39.50	78,726
2021-08-31	40.00	40.00	40.00	40.00	31,280
2021-08-30	40.00	40.00	40.00	40.00	0
2021-08-27	40.00	40.00	40.00	40.00	56,545
2021-08-26	40.00	40.00	39.50	40.00	65,107
2021-08-25	38.00	40.50	38.00	40.00	249,569
2021-08-24	36.50	38.00	36.50	38.00	95,676
2021-08-23	36.50	36.50	36.50	36.50	42,670
2021-08-20	36.00	36.50	36.00	36.50	58,542
2021-08-19	37.50	37.50	36.00	36.00	24,170
2021-08-18	37.50	37.50	37.50	37.50	20,044
2021-08-17	37.50	37.50	37.50	37.50	36,689
2021-08-16	37.50	37.50	37.50	37.50	65,531
2021-08-13	36.00	37.50	36.00	37.50	139,189
2021-08-12	37.00	37.00	36.00	36.00	94,843
2021-08-11	38.00	38.00	37.00	37.00	132,844
2021-08-10	38.00	38.00	38.00	38.00	47,909
2021-08-09	38.50	38.50	37.00	38.00	184,572
2021-08-06	38.50	38.50	38.50	38.50	49,223
2021-08-05	38.50	38.50	38.50	38.50	218,626
2021-08-04	38.25	38.50	38.25	38.50	225,540
2021-08-03	38.25	38.25	38.25	38.25	147,822
2021-08-02	40.00	40.00	38.25	38.25	852,959
2021-07-30	39.00	41.75	39.00	40.00	1,818,253
2021-07-29	33.00	39.00	32.00	38.50	1,037,417
2021-07-28	34.00	36.25	34.00	35.50	233,521
2021-07-27	33.50	34.00	33.50	34.00	242,216
2021-07-26	32.00	33.50	32.00	33.50	69,795
2021-07-23	30.75	32.00	30.75	32.00	163,752
2021-07-22	30.75	30.75	30.75	30.75	64,200
2021-07-21	30.75	30.75	30.75	30.75	37,520
2021-07-20	30.75	30.75	30.75	30.75	109,682
2021-07-19	31.75	30.10	30.10	30.10	112,436
2021-07-16	33.25	31.80	31.80	31.80	272,139
2021-07-15	33.25	33.25	33.25	33.25	13,840
2021-07-14	34.25	34.25	33.25	33.25	60,006
2021-07-13	34.25	34.25	34.25	34.25	15,000
2021-07-12	33.00	34.25	32.10	34.25	131,175
2021-07-09	33.00	33.00	33.00	33.00	77,238
2021-07-08	33.00	33.00	33.00	33.00	58,115
2021-07-07	34.00	34.00	33.00	33.00	142,952
2021-07-06	34.00	34.00	34.00	34.00	56,531
2021-07-05	34.00	34.00	34.00	34.00	35,481
2021-07-02	34.00	34.00	34.00	34.00	5
2021-07-01	34.00	34.00	34.00	34.00	33,729
2021-06-30	33.75	34.25	33.75	34.00	44,245
2021-06-29	33.50	33.75	33.50	33.75	147,651
2021-06-28	33.50	33.50	33.50	33.50	22,144
2021-06-25	33.50	33.50	33.50	33.50	147,208
2021-06-24	33.50	33.50	33.50	33.50	148,018
2021-06-23	34.25	34.25	33.50	33.50	255,408
2021-06-22	34.25	34.25	34.25	34.25	2,238
2021-06-21	35.25	35.25	34.25	34.25	255,235
2021-06-18	35.25	35.25	35.25	35.25	96,955
2021-06-17	35.25	35.25	35.25	35.25	83,891
2021-06-16	35.25	35.25	35.25	35.25	113,303
2021-06-15	35.25	35.25	35.25	35.25	124,581
2021-06-14	35.25	34.90	34.90	34.90	308,020
2021-06-11	35.25	34.90	34.90	35.25	40,505
2021-06-10	35.25	34.90	34.90	34.90	227,526
2021-06-09	35.25	35.25	35.25	35.25	139,992
2021-06-08	34.75	35.25	34.75	35.25	64,000
2021-06-07	34.75	34.75	34.75	34.75	81,468
2021-06-04	33.50	34.75	33.50	34.75	470,282
2021-06-03	33.75	33.75	33.50	33.50	246,435
2021-06-02	34.00	34.00	33.00	33.75	66,760
2021-06-01	34.00	34.20	34.20	34.20	379,084
2021-05-28	34.00	34.00	34.00	34.00	64,532
2021-05-27	34.00	34.00	34.00	34.00	27,825
2021-05-26	34.00	33.00	33.00	34.00	35,280
2021-05-25	34.00	34.00	34.00	34.00	159,252
2021-05-24	34.00	33.00	33.00	34.00	53,082
2021-05-21	34.00	34.00	34.00	34.00	24,000
2021-05-20	34.00	34.00	34.00	34.00	42,441
2021-05-19	34.00	34.00	34.00	34.00	46,404
2021-05-18	34.00	35.00	35.00	35.00	61,349
2021-05-17	34.00	34.00	34.00	34.00	54,678
2021-05-14	34.00	33.20	33.20	34.00	105,884
2021-05-13	34.25	34.25	34.00	34.00	162,319
2021-05-12	36.00	34.90	34.90	34.90	216,392
2021-05-11	36.00	36.00	36.00	36.00	27,342
2021-05-10	35.75	36.00	35.75	36.00	64,950
2021-05-07	35.75	35.75	35.75	35.75	160,297
2021-05-06	36.50	36.50	35.75	35.75	315,855
2021-05-05	37.00	37.00	35.50	36.50	178,593
2021-05-04	37.00	37.00	37.00	37.00	123,837
2021-04-30	37.00	37.00	37.00	37.00	180,993
2021-04-29	37.00	37.00	37.00	37.00	338,818
2021-04-28	37.00	37.00	37.00	37.00	293,924
2021-04-27	37.00	37.00	37.00	37.00	75,008
2021-04-26	37.50	37.50	37.00	37.00	84,496
2021-04-23	37.50	37.50	37.50	37.50	74,225
2021-04-22	36.00	37.10	37.10	37.10	116,580
2021-04-21	36.00	37.10	37.10	36.00	85,852
2021-04-20	37.00	37.00	36.00	36.00	148,344
2021-04-19	37.50	37.50	37.00	37.00	266,765
2021-04-16	37.00	37.50	37.00	37.50	603,915
2021-04-15	37.75	37.50	37.00	37.00	204,150
2021-04-14	38.00	38.00	37.60	37.75	326,853
2021-04-13	38.00	38.00	37.60	38.00	367,028
2021-04-12	35.50	37.60	37.60	37.60	1,088,093
2021-04-09	29.50	36.20	29.50	35.50	2,928,561
2021-04-08	31.50	31.50	31.50	31.50	251,476
2021-04-07	32.00	31.70	31.70	31.50	609,466
2021-04-06	32.00	31.60	31.60	32.00	114,243
2021-04-01	32.00	32.00	32.00	32.00	121,624
2021-03-31	32.00	32.00	32.00	32.00	41,407
2021-03-30	32.00	32.00	32.00	32.00	137,844
2021-03-29	32.00	32.00	32.00	32.00	221,792
2021-03-26	32.00	32.00	32.00	32.00	44,410
2021-03-25	32.00	32.00	32.00	32.00	141,583
2021-03-24	32.00	32.00	32.00	32.00	92,827
2021-03-23	32.00	32.50	32.00	32.00	258,104
2021-03-22	32.00	33.00	33.00	32.00	198,023
2021-03-19	32.00	32.00	32.00	32.00	23,733
2021-03-18	32.50	32.50	32.00	32.00	400,924
2021-03-17	32.50	32.50	32.50	32.50	112,572
2021-03-16	32.50	32.50	32.50	32.50	70,422
2021-03-15	32.50	32.50	32.50	32.50	108,946
2021-03-12	32.50	32.50	32.00	32.50	341,986
2021-03-11	31.00	32.50	31.50	32.50	409,664
2021-03-10	30.20	31.00	30.20	31.00	502,613
2021-03-09	32.50	32.50	31.00	31.00	688,396
2021-03-08	34.25	34.25	32.50	32.50	416,548
2021-03-05	34.25	34.25	34.25	34.25	57,929
2021-03-04	34.50	34.50	34.25	34.25	117,444
2021-03-03	35.05	35.05	34.50	34.50	181,859
2021-03-02	35.05	35.05	35.05	35.05	113,637
2021-03-01	35.50	36.00	35.00	35.05	66,725
2021-02-26	35.50	34.00	34.00	35.50	80,568
2021-02-25	35.50	35.50	35.25	35.50	127,520
2021-02-24	36.00	36.00	35.50	35.50	172,136
2021-02-23	37.25	37.00	36.00	37.00	100,908
2021-02-22	38.00	37.00	36.70	36.70	231,323
2021-02-19	38.00	38.00	38.00	38.00	85,675
2021-02-18	38.50	39.00	36.50	38.00	100,546
2021-02-17	38.00	38.50	37.75	38.50	127,847
2021-02-16	37.75	38.00	37.75	38.00	184,771
2021-02-15	36.00	38.00	37.75	37.75	592,797
2021-02-12	32.75	36.00	35.20	35.20	973,721
2021-02-11	33.50	33.50	32.50	32.75	408,756
2021-02-10	32.75	34.00	34.00	33.50	387,296
2021-02-09	35.50	32.50	31.20	32.50	1,358,022
2021-02-08	36.50	36.50	35.50	35.50	206,118
2021-02-05	36.50	36.50	36.50	36.50	92,919
2021-02-04	36.75	36.00	36.00	36.50	363,498
2021-02-03	37.00	37.00	35.50	36.75	258,936
2021-02-02	37.00	38.00	37.00	37.00	74,472
2021-02-01	38.00	38.00	37.00	37.00	110,889
2021-01-29	38.50	38.50	36.25	38.00	299,716
2021-01-28	38.50	38.50	38.50	38.50	73,744
2021-01-27	39.00	39.00	38.50	38.50	64,897
2021-01-26	39.00	39.00	39.00	39.00	25,093
2021-01-25	40.50	40.50	39.00	39.00	226,764
2021-01-22	40.50	40.50	40.50	40.50	132,288
2021-01-21	40.75	40.75	40.50	40.50	156,357
2021-01-20	38.25	41.15	38.50	40.75	204,681
2021-01-19	37.50	38.25	37.50	38.25	101,496
2021-01-18	38.00	37.00	37.00	37.50	138,113
2021-01-15	38.25	38.25	38.00	38.00	105,291
2021-01-14	38.25	38.25	38.25	38.25	38,424
2021-01-13	37.75	37.50	37.50	37.50	114,082
2021-01-12	38.50	38.00	35.60	37.75	148,528
2021-01-11	39.75	39.75	38.50	38.50	72,160
2021-01-08	39.75	39.75	39.75	39.75	44,223
2021-01-07	39.25	40.00	39.25	39.75	184,195
2021-01-06	39.25	39.25	39.25	39.25	165,494
2021-01-05	40.50	40.50	38.00	39.25	286,725
2021-01-04	41.50	41.50	40.50	40.50	161,914
2020-12-31	42.00	42.00	41.50	41.50	123,824
2020-12-30	42.00	42.00	42.00	42.00	35,812
2020-12-29	42.00	41.00	41.00	42.00	204,863
2020-12-24	42.00	42.00	42.00	42.00	10,000
2020-12-23	42.00	42.00	41.00	42.00	127,555
2020-12-22	41.50	42.00	41.50	42.00	13,911
2020-12-21	43.00	41.00	41.00	41.00	496,796
2020-12-18	41.50	43.75	41.50	43.00	238,459
2020-12-17	41.00	41.50	41.00	41.50	296,610
2020-12-16	41.00	41.00	41.00	41.00	81,228
2020-12-15	41.00	41.00	41.00	41.00	53,486
2020-12-14	41.00	41.00	41.00	41.00	15,656
2020-12-11	41.00	41.00	41.00	41.00	45,744
2020-12-10	42.00	42.00	40.00	41.00	112,890
2020-12-09	42.00	42.00	42.00	42.00	55,221
2020-12-08	42.00	43.00	43.00	42.00	58,974
2020-12-07	45.00	45.00	42.00	42.00	516,663
2020-12-04	45.00	45.00	45.00	45.00	88,992
2020-12-03	44.00	45.50	44.00	45.00	242,022
2020-12-02	44.00	44.00	44.00	44.00	100,325
2020-12-01	41.50	44.50	41.50	44.00	196,635
2020-11-30	41.00	42.00	41.00	41.50	310,986
2020-11-27	41.00	41.00	41.00	41.00	124,006
2020-11-26	41.00	40.00	40.00	41.00	44,533
2020-11-25	41.00	41.00	40.50	41.00	127,060
2020-11-24	40.00	42.50	40.00	41.00	432,658
2020-11-23	39.25	40.00	39.00	40.00	402,836
2020-11-20	38.50	39.00	37.80	37.80	597,754
2020-11-19	35.25	39.40	34.75	39.40	1,748,105
2020-11-18	35.00	35.25	35.00	35.25	351,271
2020-11-17	35.00	34.60	34.60	35.00	237,484
2020-11-16	35.50	35.50	35.00	35.00	192,459
2020-11-13	35.50	35.00	35.00	35.00	54,259
2020-11-12	35.75	35.75	35.50	35.50	155,635
2020-11-11	35.75	35.50	35.50	35.75	140,713
2020-11-10	35.75	35.75	35.75	35.75	142,706
2020-11-09	35.00	35.75	35.00	35.75	219,515
2020-11-06	35.00	35.00	35.00	35.00	234,796
2020-11-05	35.00	35.00	35.00	35.00	90,159
2020-11-04	35.00	35.00	35.00	35.00	138,574
2020-11-03	34.50	35.00	34.50	35.00	210,078
2020-11-02	35.00	35.25	34.50	34.50	272,703
2020-10-30	35.00	35.00	35.00	35.00	246,713
2020-10-29	35.75	35.75	35.00	35.00	95,619
2020-10-28	36.00	36.00	35.75	35.75	20,627
2020-10-27	36.00	36.00	36.00	36.00	19,769
2020-10-26	37.00	37.00	36.00	36.00	129,091
2020-10-23	38.00	38.00	37.00	37.00	45,376
2020-10-22	38.00	38.00	38.00	38.00	170,965
2020-10-21	37.00	38.00	37.00	38.00	210,331
2020-10-20	39.00	39.00	36.25	37.00	315,843
2020-10-16	40.25	40.25	38.50	39.00	201,622
2020-10-15	40.25	40.25	40.25	40.25	52,785
2020-10-14	40.25	40.25	40.25	40.25	112,901
2020-10-13	40.25	40.25	40.25	40.25	27,303
2020-10-12	40.25	40.25	40.25	40.25	30,279
2020-10-09	40.25	40.25	40.25	40.25	31,326
2020-10-08	36.00	40.25	36.00	40.25	196,574
2020-10-07	39.00	39.50	39.00	39.50	90,909
2020-10-06	39.00	39.00	39.00	39.00	114,527
2020-10-05	39.00	39.00	39.00	39.00	123,199
2020-10-02	39.00	39.00	39.00	39.00	21,624
2020-10-01	39.50	39.50	39.50	39.50	41,066
2020-09-30	39.50	39.50	39.50	39.50	161,492
2020-09-29	39.50	39.50	39.50	39.50	749
2020-09-28	40.50	40.50	39.50	39.50	177,053
2020-09-25	40.00	40.50	40.00	40.50	33,093
2020-09-24	40.50	40.50	40.00	40.00	63,665
2020-09-23	41.00	41.00	40.50	40.50	85,224
2020-09-22	38.50	41.00	38.50	41.00	237,131
2020-09-21	42.25	42.25	38.50	38.50	1,006,428
2020-09-18	44.00	44.00	42.25	42.25	139,274
2020-09-17	45.00	45.00	44.00	44.00	224,164
2020-09-16	45.00	45.00	45.00	45.00	236,591
2020-09-15	43.00	45.00	45.00	45.00	626,413
2020-09-14	40.00	43.50	43.00	43.00	390,485
2020-09-11	39.00	40.00	39.00	40.00	175,142
2020-09-10	39.00	39.00	39.00	39.00	114,904
2020-09-09	38.50	39.00	38.50	39.00	237,349
2020-09-08	36.00	38.50	35.50	38.50	927,111
2020-09-07	40.00	40.00	35.50	36.00	991,620
2020-09-04	42.00	42.00	41.50	41.50	169,807
2020-09-03	42.00	42.00	42.00	42.00	27,544
2020-09-02	41.50	42.00	41.50	42.00	101,059
2020-09-01	42.00	42.00	41.50	41.50	409,946
2020-08-28	42.00	42.00	42.00	42.00	38,795
2020-08-27	42.00	42.00	41.00	42.00	54,577
2020-08-26	43.00	43.00	41.50	42.00	89,843
2020-08-25	43.00	43.00	43.00	43.00	146,985
2020-08-24	42.50	43.00	41.00	43.00	33,369
2020-08-21	42.50	42.50	42.50	42.50	18,988
2020-08-20	42.50	42.50	42.50	42.50	30,654
2020-08-19	43.00	43.00	42.50	42.50	92,152
2020-08-18	40.50	43.00	40.50	43.00	184,589
2020-08-17	40.50	40.50	40.50	40.50	18,383
2020-08-14	40.50	40.50	40.50	40.50	51,147
2020-08-13	40.50	40.50	40.50	40.50	26,909
2020-08-12	40.50	40.50	40.50	40.50	18,320
2020-08-11	40.50	40.50	40.50	40.50	18,448
2020-08-10	40.50	40.50	40.50	40.50	97,673
2020-08-07	40.00	40.50	39.00	40.50	73,431
2020-08-06	41.00	41.00	40.00	40.00	99,434
2020-08-05	41.50	41.50	41.00	41.00	137,106
2020-08-04	41.50	41.50	41.50	41.50	94,401
2020-08-03	41.50	39.90	39.90	41.50	67,454
2020-07-31	41.50	41.50	41.50	41.50	14,178
2020-07-30	42.00	42.00	41.00	42.00	69,290
2020-07-29	42.00	42.00	42.00	42.00	16,942
2020-07-28	42.00	42.00	42.00	42.00	57,927
2020-07-27	42.50	42.50	42.00	42.00	156,004
2020-07-24	43.00	43.00	42.50	42.50	91,025
2020-07-23	44.00	44.00	42.75	43.00	262,839
2020-07-22	45.00	45.00	44.00	44.00	186,772
2020-07-21	44.50	45.00	45.00	45.00	374,339
2020-07-20	43.50	44.50	43.00	43.50	542,125
2020-07-17	41.00	43.50	41.00	43.50	596,014
2020-07-16	40.00	41.00	40.00	41.00	226,851
2020-07-15	41.00	41.00	41.00	40.00	615,511
2020-07-14	41.00	42.50	41.00	41.00	508,979
2020-07-13	38.00	41.00	37.00	41.00	1,097,998
2020-07-10	30.00	38.00	30.00	38.00	1,874,702
2020-07-09	30.00	30.00	29.50	29.50	60,451
2020-07-08	31.25	31.25	30.00	30.00	219,917
2020-07-07	32.15	32.15	31.25	31.25	232,597
2020-07-06	32.15	32.15	31.30	32.15	79,797
2020-07-03	32.15	32.15	32.15	32.15	142,928
2020-07-02	32.15	32.15	32.15	32.15	53,802
2020-07-01	32.25	32.25	31.75	32.15	217,556
2020-06-30	31.75	32.25	31.75	31.75	121,935
2020-06-29	31.50	31.75	31.50	31.50	34,075
2020-06-26	32.00	32.00	31.50	32.00	96,323
2020-06-25	33.00	32.00	32.00	33.00	130,467
2020-06-24	34.00	34.00	33.00	34.00	43,275
2020-06-23	34.00	34.00	34.00	34.00	106,652
2020-06-22	34.00	34.00	34.00	34.00	105,607
2020-06-19	34.00	34.00	34.00	34.00	77,396
2020-06-18	34.00	34.00	34.00	34.00	130,796
2020-06-17	34.00	34.00	34.00	34.00	243,358
2020-06-16	33.00	34.00	33.00	34.00	107,888
2020-06-15	35.50	34.00	34.00	33.00	464,816
2020-06-12	36.00	36.00	36.00	35.50	136,355
2020-06-11	37.50	37.50	36.00	36.00	132,467
2020-06-10	37.50	37.50	37.50	37.50	41,834
2020-06-09	36.00	37.50	36.00	37.50	174,177
2020-06-08	36.00	36.50	36.00	36.00	482,626
2020-06-05	35.50	36.00	35.50	36.00	348,790
2020-06-04	35.00	35.50	35.00	35.50	65,402
2020-06-03	34.00	35.00	34.00	35.00	216,509
2020-06-02	34.00	34.00	34.00	34.00	134,473
2020-06-01	34.00	34.00	34.00	34.00	72,361
2020-05-29	35.00	35.00	34.00	35.00	211,006
2020-05-28	32.50	36.00	32.50	35.00	218,394
2020-05-27	32.50	32.50	32.50	32.50	40,079
2020-05-26	33.00	32.10	32.10	32.50	190,819
2020-05-22	32.50	33.00	32.50	32.50	26,083
2020-05-21	33.00	33.00	32.50	32.50	37,499
2020-05-20	33.00	33.00	33.00	33.00	52,097
2020-05-19	33.00	33.00	33.00	33.00	35,923
2020-05-18	33.00	33.00	33.00	33.00	43,682
2020-05-15	33.00	33.00	33.00	33.00	46,267
2020-05-14	35.00	35.00	33.00	33.00	91,865
2020-05-13	34.00	34.00	34.00	34.00	60,205
2020-05-12	34.00	34.00	34.00	34.00	125,368
2020-05-11	35.00	35.00	33.00	33.50	500,575
2020-05-07	38.00	38.00	35.25	36.00	649,412
2020-05-06	38.00	38.00	38.00	38.00	49,506
2020-05-05	35.50	38.00	35.50	38.00	285,193
2020-05-04	35.50	35.50	35.50	35.50	102,238
2020-05-01	35.50	35.50	35.50	35.50	196,477
2020-04-30	39.00	39.00	35.00	39.00	776,167
2020-04-29	38.80	39.10	38.00	39.00	446,636
2020-04-28	38.00	38.80	38.00	38.00	439,725
2020-04-27	36.00	38.00	36.00	38.00	581,949
2020-04-24	35.50	36.00	35.50	36.00	347,611
2020-04-23	32.50	36.00	32.50	35.50	239,116
2020-04-22	32.75	32.75	32.50	32.75	11,583
2020-04-21	34.00	34.00	32.50	32.75	116,856
2020-04-20	30.50	34.00	30.50	34.00	361,880
2020-04-17	31.50	34.50	30.50	30.50	694,400
2020-04-16	26.50	31.50	25.50	31.00	1,200,900
2020-04-15	27.00	27.00	26.50	26.50	145,210
2020-04-14	27.25	27.50	27.00	27.25	219,855
2020-04-09	26.00	27.50	26.00	27.25	262,907
2020-04-08	26.00	26.00	26.00	26.00	422,896
2020-04-07	27.50	27.50	24.50	27.50	883,008
2020-04-06	26.50	27.50	26.50	26.50	70,317
2020-04-03	28.00	28.00	27.00	28.25	11,731
2020-04-03	28.00	28.00	25.00	26.50	134,627
2020-04-02	28.50	28.25	28.25	28.25	55,695
2020-04-02	28.50	28.50	27.00	28.50	51,195
2020-04-01	29.50	28.50	28.50	28.50	82,373
2020-04-01	29.50	29.50	28.50	29.50	80,679
2020-03-31	28.00	29.50	28.00	28.00	192,622
2020-03-30	29.50	29.50	28.00	29.50	311,586
2020-03-27	32.50	32.50	29.50	32.50	98,311
2020-03-26	31.50	31.50	31.50	31.50	36,276
2020-03-25	26.50	31.50	26.50	26.50	277,912
2020-03-24	24.50	26.50	25.00	24.50	108,906
2020-03-23	26.50	26.50	24.50	26.50	211,596
2020-03-20	23.25	24.25	23.25	23.25	90,684
2020-03-19	23.50	23.50	23.25	23.50	5,000
2020-03-18	25.00	25.00	23.00	25.00	341,630
2020-03-17	29.00	29.00	25.00	29.00	434,182
2020-03-16	31.00	31.00	26.50	31.00	438,072
2020-03-13	30.00	31.50	30.00	30.00	53,876
2020-03-12	33.50	33.50	29.00	33.50	455,002
2020-03-11	33.00	33.50	33.00	33.00	101,830
2020-03-10	24.50	33.50	24.00	32.50	2,215,915
2020-03-09	36.50	36.50	32.00	37.50	265,904
2020-03-06	40.50	40.50	37.00	37.50	320,089
2020-03-05	39.50	40.50	39.50	39.50	46,637
2020-03-04	41.25	41.25	39.00	41.25	104,280
2020-03-03	40.00	41.25	40.00	40.00	144,862
2020-03-02	39.00	40.00	40.00	39.00	412,199
2020-02-28	40.00	40.00	37.50	41.50	575,892
2020-02-27	43.00	43.00	41.50	43.00	335,483
2020-02-26	45.00	45.00	43.00	45.00	126,544
2020-02-25	46.00	46.00	45.00	46.00	88,086
2020-02-24	47.75	47.75	46.00	47.75	180,077
2020-02-21	48.50	48.50	47.75	47.75	432,540
2020-02-20	47.00	48.50	47.00	48.50	492,930
2020-02-19	47.00	47.00	47.00	47.00	151,883
2020-02-18	45.50	47.50	45.50	47.00	249,056
2020-02-17	47.00	47.00	45.50	45.50	190,618
2020-02-14	47.00	47.00	47.00	47.00	120,452
2020-02-13	47.00	47.00	47.00	47.00	34,799
2020-02-12	46.50	47.00	46.50	47.00	107,774
2020-02-11	46.50	46.50	46.00	46.50	43,092
2020-02-10	45.50	46.50	45.00	46.50	247,079
2020-02-07	47.50	47.50	45.00	45.50	348,912
2020-02-06	48.00	48.50	47.50	47.50	108,872
2020-02-05	48.00	48.50	48.00	48.50	63,828
2020-02-04	50.00	50.00	48.50	48.50	192,507
2020-02-03	50.00	50.50	49.00	50.00	146,402
2020-01-31	49.50	50.00	49.00	49.50	87,385
2020-01-30	50.00	50.00	49.50	49.50	92,116
2020-01-29	51.00	51.00	50.50	50.50	186,300
2020-01-28	51.50	52.50	51.00	51.00	316,197
2020-01-27	49.00	50.00	49.00	50.00	131,110
2020-01-24	47.00	49.50	47.00	49.00	222,959
2020-01-23	47.00	47.00	46.00	47.00	152,146
2020-01-22	47.50	47.50	45.50	47.00	298,950
2020-01-21	47.00	47.00	47.00	47.00	121,905
2020-01-20	47.00	47.00	46.00	47.00	94,581
2020-01-17	46.00	47.00	46.00	47.00	173,869
2020-01-16	46.00	46.00	46.00	46.00	29,891
2020-01-15	46.00	47.10	47.10	46.00	170,613
2020-01-14	48.50	48.50	45.50	46.00	415,909
2020-01-13	50.50	50.50	48.00	48.50	380,332
2020-01-10	50.50	50.50	50.50	50.50	40,897
2020-01-09	50.50	50.50	50.50	50.50	111,946
2020-01-08	51.00	51.00	50.50	50.50	76,528
2020-01-07	52.00	52.00	51.80	51.00	210,340
2020-01-06	53.00	52.40	52.40	51.00	462,981
2020-01-03	55.00	55.00	53.00	53.00	165,667
2020-01-02	55.00	56.00	56.00	55.00	72,875
2019-12-31	55.00	55.00	55.00	55.00	6,234
2019-12-30	55.00	55.00	55.00	55.00	69,161
2019-12-27	55.00	55.00	54.00	55.00	54,521
2019-12-24	55.00	55.00	54.00	55.00	57,718
2019-12-23	55.00	55.50	54.00	55.00	107,619
2019-12-20	53.00	55.00	52.00	55.00	73,971
2019-12-19	53.00	53.00	52.00	53.00	72,709
2019-12-18	53.50	53.50	53.00	53.00	105,267
2019-12-17	53.80	54.00	53.50	53.50	265,394
2019-12-16	51.50	54.50	51.50	53.80	359,939
2019-12-13	51.50	52.50	51.00	51.50	171,815
2019-12-12	50.50	51.50	50.00	51.50	86,359
2019-12-11	51.50	51.50	50.50	50.50	213,689
2019-12-10	52.00	52.00	51.50	51.50	135,315
2019-12-09	52.50	52.50	52.00	52.00	164,487
2019-12-06	52.00	52.50	52.00	52.00	105,138
2019-12-05	52.50	52.50	52.00	52.50	161,725
2019-12-04	51.50	52.50	51.50	52.50	168,045
2019-12-03	52.00	52.00	51.00	51.50	271,656
2019-12-02	50.20	53.00	50.20	52.00	795,839
2019-11-29	47.25	50.20	47.25	50.20	875,939
2019-11-28	48.00	48.00	47.00	47.25	123,389
2019-11-27	47.75	48.00	47.50	48.00	84,354
2019-11-26	48.00	48.50	48.00	48.00	232,551
2019-11-25	47.50	49.00	47.50	48.00	527,167
2019-11-22	46.50	47.50	46.50	47.50	401,763
2019-11-21	44.00	47.50	44.00	46.50	1,048,310
2019-11-20	40.50	44.50	40.00	44.00	1,417,547
2019-11-19	42.00	42.00	40.50	40.50	225,938
2019-11-18	41.75	41.75	41.00	41.75	27,335
2019-11-15	41.75	41.75	41.75	41.75	107,255
2019-11-14	41.75	41.75	41.75	41.75	30,338
2019-11-13	41.75	41.75	41.75	41.75	81,690
2019-11-12	41.75	41.75	41.50	41.75	81,467
2019-11-11	42.75	42.75	41.75	41.75	260,915
2019-11-08	43.00	43.00	42.00	42.75	76,410
2019-11-07	42.75	42.75	42.75	42.75	30,000
2019-11-06	42.75	42.75	42.75	42.75	9,210
2019-11-05	42.75	42.75	42.00	42.75	198,080
2019-11-04	42.75	42.75	42.75	42.75	53,388
2019-11-01	43.25	43.25	42.50	42.75	30,236
2019-10-31	43.00	43.00	43.00	43.00	40,852
2019-10-30	43.25	43.25	43.00	43.00	148,032
2019-10-29	43.25	43.25	43.25	43.25	43,409
2019-10-28	43.25	43.25	43.25	43.25	55,591
2019-10-25	43.25	43.25	42.50	43.25	15,234
2019-10-24	43.50	43.50	43.25	43.25	64,801
2019-10-23	43.50	43.50	43.50	43.50	66,086
2019-10-22	44.00	44.00	43.50	43.50	28,981
2019-10-21	44.00	44.00	44.00	44.00	20,222
2019-10-18	44.50	44.50	44.00	44.00	132,015
2019-10-17	44.25	45.00	44.50	44.50	205,553
2019-10-16	44.50	44.50	44.50	44.50	115,686
2019-10-15	44.50	44.50	44.50	44.50	136,711
2019-10-14	44.50	45.60	45.60	44.50	210,092
2019-10-11	44.25	44.50	43.50	44.50	61,483
2019-10-10	44.75	44.75	44.75	44.75	4,989
2019-10-09	42.50	44.75	41.50	44.75	111,431
2019-10-08	42.00	42.50	42.00	42.50	55,301
2019-10-07	42.00	42.00	41.00	42.00	150,431
2019-10-04	41.10	42.00	38.75	42.00	940,816
2019-10-03	43.25	43.25	40.60	41.25	305,118
2019-10-02	43.50	43.50	43.25	43.25	72,748
2019-10-01	43.50	44.00	43.50	43.50	102,451
2019-09-30	43.25	43.50	43.00	43.50	31,492
2019-09-27	43.75	43.50	43.00	43.25	7,327
2019-09-26	44.00	44.00	43.25	43.50	82,573
2019-09-25	44.25	44.25	44.00	44.00	52,120
2019-09-24	44.25	44.25	43.50	44.25	57,772
2019-09-23	44.25	44.25	44.25	44.25	41,046
2019-09-20	44.25	44.25	43.50	44.25	32,504
2019-09-19	44.00	44.25	44.00	44.25	329,580
2019-09-18	43.25	44.00	43.25	44.00	75,471
2019-09-17	43.75	43.75	43.25	43.25	130,591
2019-09-16	44.50	44.50	43.75	43.75	187,039
2019-09-13	44.50	44.50	44.00	44.50	117,593
2019-09-12	45.50	45.50	44.50	44.50	153,271
2019-09-11	45.50	45.50	45.50	45.50	21,754
2019-09-10	45.50	45.50	45.25	45.50	140,745
2019-09-09	46.25	47.50	45.50	45.50	564,229
2019-09-06	43.50	46.90	43.50	46.25	608,391
2019-09-05	41.75	45.75	43.50	43.50	925,382
2019-09-04	42.00	42.50	41.50	41.75	136,095
2019-09-03	41.50	42.25	41.50	42.25	165,091
2019-09-02	41.50	41.50	41.00	41.50	82,511
2019-08-30	42.00	42.00	41.00	42.00	132,767
2019-08-29	42.00	42.00	41.00	42.00	38,155
2019-08-28	42.25	42.25	41.50	42.00	103,842
2019-08-27	41.50	42.75	41.00	42.25	228,481
2019-08-23	41.75	41.80	41.80	41.75	193,295
2019-08-22	40.75	42.25	40.50	41.75	164,976
2019-08-21	40.50	41.25	40.00	41.00	161,661
2019-08-20	39.25	40.75	38.50	40.50	360,154
2019-08-19	37.75	39.50	37.00	39.25	397,446
2019-08-16	35.75	38.25	35.75	37.75	963,867
2019-08-15	36.50	36.50	35.75	35.75	297,493
2019-08-14	37.25	37.25	36.50	36.50	25,000
2019-08-13	37.50	37.50	37.50	37.50	45,833
2019-08-12	37.50	37.50	37.50	37.50	69,192
2019-08-09	37.50	37.50	37.50	37.50	53,018
2019-08-08	37.50	37.50	37.50	37.50	89,117
2019-08-07	37.50	37.75	37.50	37.50	133,708
2019-08-06	37.75	37.75	37.50	37.50	96,433
2019-08-05	36.50	37.75	36.50	37.75	236,334
2019-08-02	36.00	36.50	36.00	36.50	173,792
2019-08-01	35.75	36.00	35.50	36.00	42,000
2019-07-31	35.25	35.75	35.00	35.75	167,757
2019-07-30	34.75	35.25	34.75	35.25	5,695
2019-07-29	34.50	34.75	34.50	34.75	140,452
2019-07-26	34.50	34.50	34.50	34.50	67,864
2019-07-25	34.50	34.50	34.50	34.50	10,000
2019-07-24	34.25	34.50	33.50	34.50	31,402
2019-07-23	35.00	35.00	34.25	34.25	151,859
2019-07-22	35.00	35.00	34.50	35.00	95,649
2019-07-19	35.00	35.25	34.50	35.00	546,291
2019-07-18	35.00	36.50	34.00	35.00	1,021,098
2019-07-17	33.00	34.00	32.50	34.00	123,174
2019-07-16	33.00	33.00	33.00	33.00	75,766
2019-07-15	31.75	33.00	31.00	33.00	221,348
2019-07-12	31.75	31.75	31.75	31.75	164,844
2019-07-11	32.00	32.25	31.50	31.75	51,839
2019-07-10	32.10	32.25	31.50	32.25	34,196
2019-07-09	33.25	33.25	32.10	32.10	256,800
2019-07-08	33.25	33.25	33.25	33.25	276,232
2019-07-05	33.25	33.25	33.25	33.25	23,500
2019-07-04	33.25	33.25	33.25	33.25	6,504
2019-07-03	33.25	33.25	33.25	33.25	56,134
2019-07-02	33.25	33.25	32.50	33.25	37,129
2019-07-01	33.00	33.25	33.20	33.25	173,458
2019-06-28	34.00	34.00	32.75	33.00	174,638
2019-06-27	34.80	34.80	34.00	34.00	188,690
2019-06-26	34.80	34.80	34.80	34.80	46,146
2019-06-25	34.90	35.00	34.80	34.80	201,431
2019-06-24	34.80	34.90	34.80	34.90	166,054
2019-06-21	34.80	34.80	34.80	34.80	84,456
2019-06-20	34.80	34.80	34.80	34.80	39,651
2019-06-19	34.80	34.80	34.80	34.80	9,264
2019-06-18	34.80	35.00	34.80	34.80	209,332
2019-06-17	34.80	34.80	34.30	34.80	107,999
2019-06-14	34.80	34.80	34.30	34.80	25,876
2019-06-13	34.80	34.90	34.90	34.80	226,257
2019-06-12	34.80	34.80	34.30	34.80	61,791
2019-06-11	34.80	35.30	35.30	34.80	117,120
2019-06-10	34.80	34.80	34.30	34.80	129,371
2019-06-07	35.25	35.25	34.80	34.80	49,021
2019-06-06	35.75	35.75	35.25	35.25	269,852
2019-06-05	35.75	35.75	35.50	35.75	30,750
2019-06-04	36.00	36.00	35.50	35.75	169,735
2019-06-03	36.75	36.75	36.00	36.00	576,072
2019-05-31	36.25	36.75	36.25	35.50	51,983
2019-05-30	35.40	35.50	34.00	35.50	87,500
2019-05-29	35.50	35.50	35.40	35.40	162,248
2019-05-28	35.75	35.75	35.50	35.50	57,627
2019-05-24	34.25	35.75	34.25	35.75	260,433
2019-05-23	34.25	34.25	34.25	34.25	0
2019-05-22	34.25	34.25	33.50	34.25	80,000
2019-05-21	34.50	34.50	34.00	34.25	68,079
2019-05-20	34.00	34.50	33.00	34.50	99,606
2019-05-17	34.50	34.50	33.50	34.25	117,535
2019-05-16	34.50	34.50	34.50	34.50	19,695
2019-05-15	34.25	34.50	34.25	34.50	10,052
2019-05-14	33.75	34.25	33.00	34.25	43,000
2019-05-13	33.25	33.75	33.00	33.75	85,282
2019-05-10	33.75	33.75	33.25	33.25	56,516
2019-05-09	34.50	34.50	33.75	33.75	163,254
2019-05-08	34.50	34.50	34.50	34.50	11,786
2019-05-07	34.65	34.65	34.00	34.50	198,056
2019-05-03	32.75	35.00	32.00	34.65	539,791
2019-05-02	32.50	32.75	32.00	32.75	168,585
2019-05-01	31.00	32.50	30.50	32.50	367,504
2019-04-30	31.00	31.00	30.50	31.00	559,141
2019-04-29	31.00	31.00	30.50	31.00	163,883
2019-04-26	32.00	32.00	30.75	31.00	295,238
2019-04-25	32.25	32.25	32.00	32.00	88,624
2019-04-24	32.50	32.50	32.25	32.25	29,998

Share	Price	Change
Filtronic (FTC)	49.50	50%
Angle (AGL)	16.00	30.61%
Ovoca Bio (OVB)	0.80	20.3%
Block Energy P. (BLOE)	1.90	13.43%
European Metals Holdings (EMH)	21.25	13.33%

Share	Price	Change
Tiny Build S (TBLS)	3.00	-25%
Ironveld (IRON)	0.075	-21.05%
Srt Marine Sys. (SRT)	20.50	-14.58%
Bluejay (JAY)	0.265	-10.17%
Leeds Group (LDSG)	10.00	-9.09%

Share	Price	Volume
88 Energy (88E)	0.1675	420,834,170
Tower Resources (TRP)	0.0215	379,028,472
Supply@me Cap (SYME)	0.027	333,657,398
Baron Oil (BOIL)	0.065	222,209,539
Lloyds (LLOY)	53.04	138,853,319