Trident Royalties Share History

Trident Royalties Share Price history. The following table shows end-of-day data TRR historical share prices for Trident Royalties, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-17	34.50	34.50	34.50	34.50	105,770
2024-04-16	34.80	35.00	34.50	34.50	457,049
2024-04-15	35.40	35.40	34.75	35.00	235,959
2024-04-12	35.40	35.50	35.00	35.00	1,321,940
2024-04-11	35.50	35.50	35.20	35.20	299,151
2024-04-10	35.75	36.25	35.50	35.50	937,908
2024-04-09	36.00	36.00	35.60	35.60	645,761
2024-04-08	35.50	36.00	36.00	36.00	585,438
2024-04-05	35.00	36.00	36.00	36.00	232,541
2024-04-04	34.50	35.50	35.00	35.00	491,813
2024-04-03	34.80	34.80	34.25	34.50	343,412
2024-04-02	33.80	34.75	33.75	34.75	1,076,327
2024-04-01	33.75	33.75	33.75	33.75	0
2024-03-29	33.75	33.75	33.75	33.75	0
2024-03-28	33.75	33.75	33.75	33.75	185,961
2024-03-27	33.75	34.25	33.75	33.75	764,646
2024-03-26	34.25	33.70	33.70	33.70	383,255
2024-03-25	34.00	34.30	34.00	34.25	591,392
2024-03-22	34.00	34.25	34.00	34.25	1,425,885
2024-03-21	33.75	34.00	33.75	34.00	498,870
2024-03-20	34.50	33.80	33.50	33.50	467,402
2024-03-19	35.00	35.00	34.50	34.50	421,836
2024-03-18	35.50	35.50	35.00	35.00	995,909
2024-03-15	37.00	37.00	35.50	35.50	1,195,775
2024-03-14	35.25	36.00	35.00	35.00	1,949,681
2024-03-13	34.50	35.25	34.50	35.25	322,029
2024-03-12	35.00	35.25	34.50	34.50	353,783
2024-03-11	35.00	35.00	34.50	34.50	236,585
2024-03-08	35.00	35.00	35.00	35.00	211,713
2024-03-07	35.00	35.00	34.50	35.00	220,723
2024-03-06	34.90	35.00	34.10	35.00	150,873
2024-03-05	35.00	35.00	35.00	35.00	113,591
2024-03-04	35.00	35.00	35.00	35.00	451,045
2024-03-01	35.00	35.00	35.00	35.00	80,215
2024-02-29	35.00	35.00	35.00	35.00	135,265
2024-02-28	35.00	35.00	35.00	35.00	123,540
2024-02-27	35.50	35.50	35.00	35.00	55,014
2024-02-26	35.00	36.00	35.00	35.50	366,680
2024-02-23	35.00	35.00	35.00	35.00	129,140
2024-02-22	34.25	34.80	34.80	34.80	240,228
2024-02-21	35.00	34.50	33.75	34.50	552,714
2024-02-20	35.00	35.00	35.00	35.00	28,756
2024-02-19	35.00	35.00	35.00	35.00	120,328
2024-02-16	34.25	34.50	34.25	34.25	186,825
2024-02-15	34.50	34.50	34.25	34.25	151,806
2024-02-14	34.50	34.50	34.50	34.50	40,855
2024-02-13	35.60	35.60	34.50	34.50	197,367
2024-02-12	35.50	35.50	34.25	35.00	114,243
2024-02-09	36.00	36.00	35.00	35.25	87,814
2024-02-08	35.10	35.75	34.50	34.50	231,480
2024-02-07	35.70	35.75	35.70	35.75	48,610
2024-02-06	35.75	35.75	35.75	35.75	109,292
2024-02-05	35.75	36.00	35.75	35.75	314,326
2024-02-02	35.00	36.25	35.00	35.50	2,169,036
2024-02-01	36.25	36.25	36.25	36.25	47,155
2024-01-31	36.25	36.25	35.80	36.25	145,667
2024-01-30	36.00	36.00	36.00	36.00	758,400
2024-01-29	36.25	36.25	35.30	36.00	179,512
2024-01-26	36.25	36.20	36.20	36.20	128,889
2024-01-25	36.25	36.25	36.25	36.25	52,373
2024-01-24	36.00	36.25	36.00	36.25	225,741
2024-01-23	36.50	36.50	36.00	36.00	614,360
2024-01-22	35.50	37.00	36.50	36.50	395,851
2024-01-19	34.75	35.50	34.75	35.50	222,450
2024-01-18	34.75	34.75	34.75	34.75	194,234
2024-01-17	35.00	35.00	34.75	34.75	152,041
2024-01-16	35.00	35.00	34.75	35.00	581,201
2024-01-15	35.25	35.25	34.50	34.50	3,079,397
2024-01-12	35.00	35.25	35.00	35.00	467,698
2024-01-11	35.00	35.00	34.90	35.00	106,185
2024-01-10	35.00	35.40	34.90	34.90	491,073
2024-01-09	36.00	35.50	34.50	34.50	512,264
2024-01-08	36.00	36.00	36.00	36.00	662,814
2024-01-05	35.25	35.50	35.25	35.50	240,321
2024-01-04	35.25	35.30	35.10	35.30	419,615
2024-01-03	35.25	35.75	35.25	35.25	308,435
2024-01-02	33.00	36.00	33.00	35.25	202,816
2024-01-01	33.00	33.00	33.00	33.00	0
2023-12-29	33.00	33.50	32.00	33.00	297,512
2023-12-28	33.00	33.00	32.40	33.00	247,923
2023-12-27	32.50	33.20	31.50	33.00	579,279
2023-12-26	32.50	32.50	32.50	32.50	0
2023-12-25	32.50	32.50	32.50	32.50	0
2023-12-22	33.80	33.80	32.50	32.50	271,634
2023-12-21	36.00	33.00	33.00	33.00	743,439
2023-12-20	36.00	35.00	35.00	35.00	328,700
2023-12-19	36.00	36.00	35.40	36.00	161,835
2023-12-18	36.00	36.00	36.00	36.00	137,097
2023-12-15	35.20	36.00	35.20	36.00	219,212
2023-12-14	35.50	35.50	35.50	35.50	71,739
2023-12-13	36.50	36.50	35.50	35.50	152,086
2023-12-12	37.50	37.50	36.50	36.50	652,455
2023-12-11	37.50	37.70	37.70	37.70	1,732,417
2023-12-08	36.00	37.50	36.00	37.50	381,582
2023-12-07	36.00	36.50	36.00	36.00	124,903
2023-12-06	36.00	36.00	35.00	36.00	76,324
2023-12-05	36.00	36.00	35.75	36.00	147,471
2023-12-04	35.00	36.00	36.00	36.00	341,532
2023-12-01	35.00	35.00	35.00	35.00	176,330
2023-11-30	32.50	35.00	35.00	35.00	523,815
2023-11-29	31.50	32.00	32.00	32.00	512,184
2023-11-28	32.00	32.00	31.50	31.50	273,846
2023-11-27	33.50	33.50	32.00	32.00	238,516
2023-11-24	33.50	33.50	33.50	33.50	160,801
2023-11-23	33.50	33.50	33.50	33.50	50,166
2023-11-22	33.50	33.50	33.50	33.50	206,529
2023-11-21	33.50	33.50	32.00	33.50	162,118
2023-11-20	34.00	33.70	33.50	33.50	351,690
2023-11-17	33.50	34.00	33.50	34.00	361,933
2023-11-16	34.00	34.00	33.50	34.00	436,850
2023-11-15	33.50	33.80	33.80	33.80	617,178
2023-11-14	31.50	33.50	31.50	33.50	408,298
2023-11-13	31.00	32.00	32.00	32.00	151,553
2023-11-10	31.00	31.50	31.00	31.00	271,973
2023-11-09	31.25	31.20	31.20	31.20	754,411
2023-11-08	32.00	32.00	30.75	31.40	643,066
2023-11-07	31.50	30.75	30.50	30.50	893,093
2023-11-06	32.00	32.00	31.00	31.00	1,625,989
2023-11-03	31.00	31.50	31.00	31.50	917,126
2023-11-02	30.50	30.75	29.75	30.75	5,078,695
2023-11-01	31.50	31.00	30.25	30.25	1,498,003
2023-10-31	32.00	32.00	31.50	31.50	684,375
2023-10-30	32.00	32.00	32.00	31.00	168,492
2023-10-27	32.40	32.40	31.00	31.00	252,189
2023-10-26	32.60	32.60	32.30	32.30	3,496,586
2023-10-25	33.20	33.50	32.40	32.40	611,971
2023-10-24	33.50	33.50	33.50	33.50	312,590
2023-10-23	34.00	33.60	33.30	33.60	236,789
2023-10-20	33.80	34.00	33.80	33.80	1,548,377
2023-10-19	35.50	35.50	33.50	35.20	472,894
2023-10-18	36.00	36.00	35.20	35.20	438,013
2023-10-17	35.50	35.50	34.00	34.00	255,023
2023-10-16	36.50	36.50	35.50	35.50	456,900
2023-10-13	36.50	36.50	36.50	36.50	360,571
2023-10-12	37.00	37.00	36.50	36.50	309,463
2023-10-11	37.00	36.50	36.00	36.50	108,949
2023-10-10	36.50	36.00	36.00	36.00	109,550
2023-10-09	38.00	36.50	36.50	36.50	269,586
2023-10-06	38.00	37.40	37.40	37.40	158,666
2023-10-05	37.20	38.00	37.10	37.10	235,035
2023-10-04	38.50	38.50	38.00	38.00	401,644
2023-10-03	38.00	38.50	38.00	38.50	189,663
2023-10-02	39.50	38.50	38.00	38.00	400,017
2023-09-29	39.50	39.50	39.50	39.50	255,662
2023-09-28	40.00	39.80	39.80	39.80	901,915
2023-09-27	41.50	40.00	39.50	40.00	430,963
2023-09-26	43.50	43.50	41.50	41.50	583,904
2023-09-25	46.50	46.50	43.50	43.50	530,743
2023-09-22	43.50	43.50	43.50	43.50	169,663
2023-09-21	42.50	44.00	42.50	43.50	196,902
2023-09-20	44.50	44.50	43.50	43.50	191,418
2023-09-19	44.50	44.50	44.40	44.50	116,641
2023-09-18	46.50	46.50	44.25	44.50	395,339
2023-09-15	45.00	45.50	45.00	45.50	275,037
2023-09-14	45.50	45.50	45.00	45.00	72,392
2023-09-13	45.00	46.00	45.00	45.50	555,471
2023-09-12	44.50	45.00	44.50	45.00	60,895
2023-09-11	44.00	44.50	43.50	44.50	120,110
2023-09-08	44.00	44.00	44.00	44.00	43,093
2023-09-07	44.00	44.00	44.00	44.00	98,600
2023-09-06	46.00	46.00	43.00	43.00	9,217,108
2023-09-05	43.50	46.00	46.00	46.00	441,198
2023-09-04	41.00	42.00	40.50	42.00	525,607
2023-09-01	39.10	40.50	38.00	40.50	2,174,622
2023-08-31	41.50	41.50	41.50	41.50	77,109
2023-08-30	41.50	41.50	41.10	41.50	127,608
2023-08-29	41.40	41.70	41.40	41.50	254,370
2023-08-28	41.50	41.50	41.50	41.50	0
2023-08-25	42.25	41.50	41.20	41.50	190,856
2023-08-24	42.00	42.50	42.00	42.00	127,996
2023-08-23	42.50	42.50	42.00	42.50	49,821
2023-08-22	43.00	43.00	42.50	42.50	24,009
2023-08-21	43.00	43.00	43.00	43.00	20,412
2023-08-18	43.00	43.00	42.00	42.25	312,200
2023-08-17	43.00	43.00	43.00	43.00	35,402
2023-08-16	43.00	43.00	43.00	43.00	71,556
2023-08-15	42.50	43.00	42.50	42.50	103,428
2023-08-14	43.00	42.50	42.10	42.50	97,249
2023-08-11	41.50	43.50	41.50	43.00	273,453
2023-08-10	42.50	43.00	41.50	41.50	361,359
2023-08-09	42.75	42.50	41.80	42.50	124,900
2023-08-08	43.50	42.50	42.50	42.50	215,673
2023-08-07	44.00	43.50	43.00	43.00	215,915
2023-08-04	43.30	45.00	43.25	43.60	233,761
2023-08-03	46.50	46.00	44.00	44.00	238,020
2023-08-02	45.20	46.50	45.20	46.50	20,328
2023-08-01	45.00	45.40	45.00	45.40	105,460
2023-07-31	46.00	47.00	45.40	45.40	175,202
2023-07-28	47.00	46.50	46.50	46.50	30,759
2023-07-27	47.00	46.50	46.50	46.50	94,957
2023-07-26	47.50	47.50	47.00	47.00	26,638
2023-07-25	48.00	49.00	47.20	47.20	239,030
2023-07-24	48.00	48.00	48.00	48.00	817,638
2023-07-21	48.00	48.00	48.00	48.00	38,502
2023-07-20	48.00	48.50	48.00	48.00	469,485
2023-07-19	48.50	50.00	48.90	48.90	262,615
2023-07-18	47.00	47.00	47.00	47.00	281,849
2023-07-17	47.00	47.00	47.00	47.00	162,989
2023-07-14	47.00	48.00	47.00	47.00	181,717
2023-07-13	46.00	47.00	46.00	47.00	153,062
2023-07-12	45.50	46.00	45.50	46.00	256,416
2023-07-11	45.00	45.00	45.00	45.00	300,867
2023-07-10	44.50	45.00	44.50	45.00	194,868
2023-07-07	45.00	44.80	44.25	44.50	280,668
2023-07-06	45.00	45.00	44.00	44.00	70,583
2023-07-05	44.50	45.00	44.50	45.00	227,026
2023-07-04	45.00	45.50	45.00	45.00	187,322
2023-07-03	45.50	45.50	45.00	45.00	68,868
2023-06-30	45.50	45.50	44.40	45.50	338,266
2023-06-29	45.00	45.00	43.50	45.00	292,568
2023-06-28	46.00	45.00	44.00	44.00	210,750
2023-06-27	45.20	46.00	45.20	46.00	44,966
2023-06-26	47.00	46.00	45.00	45.00	108,064
2023-06-23	47.00	47.00	47.00	47.00	70,817
2023-06-22	46.50	47.00	46.50	46.50	23,774
2023-06-21	47.50	47.00	46.50	47.00	124,269
2023-06-20	48.00	48.00	47.50	47.50	202,979
2023-06-19	48.50	48.50	48.50	48.50	83,327
2023-06-16	48.50	48.50	48.50	48.50	105,451
2023-06-15	48.50	48.90	48.50	48.50	50,655
2023-06-14	49.50	49.50	48.50	48.50	147,996
2023-06-13	49.00	49.50	49.00	49.50	156,478
2023-06-12	49.00	49.00	49.00	49.00	93,983
2023-06-09	49.50	49.50	49.00	49.00	90,346
2023-06-08	49.00	49.00	49.00	49.00	55,547
2023-06-07	50.50	50.50	48.90	49.00	132,012
2023-06-06	51.00	51.00	50.50	50.50	288,043
2023-06-05	51.50	51.50	51.00	51.00	91,127
2023-06-02	50.60	51.50	50.60	51.50	355,975
2023-06-01	50.50	51.80	51.80	51.80	359,977
2023-05-31	51.00	51.00	50.50	50.50	438,786
2023-05-30	54.00	54.00	50.50	50.50	200,674
2023-05-29	54.00	54.00	54.00	54.00	0
2023-05-26	54.00	54.00	54.00	54.00	341,779
2023-05-25	54.00	54.00	54.00	54.00	1,541,896
2023-05-24	54.00	54.00	53.50	53.50	189,489
2023-05-23	54.00	54.00	53.20	54.00	264,240
2023-05-22	53.00	54.80	54.80	54.80	279,568
2023-05-19	52.00	53.00	51.50	53.00	479,447
2023-05-18	50.50	51.50	50.50	51.50	102,578
2023-05-17	50.00	50.50	50.00	50.50	698,772
2023-05-16	51.00	50.00	50.00	50.00	808,846
2023-05-15	47.00	50.20	47.50	50.20	249,873
2023-05-12	46.50	47.80	46.50	47.80	133,399
2023-05-11	47.00	47.00	46.00	46.00	106,399
2023-05-10	47.00	46.00	45.50	46.00	244,122
2023-05-09	46.00	47.00	46.00	47.00	139,442
2023-05-08	47.00	47.00	47.00	47.00	0
2023-05-05	47.00	47.00	47.00	47.00	112,454
2023-05-04	46.50	47.00	46.00	47.00	206,943
2023-05-03	45.00	47.00	45.00	46.50	506,896
2023-05-02	48.00	46.00	44.50	45.00	1,467,981
2023-05-01	48.00	48.00	48.00	48.00	0
2023-04-28	50.00	50.00	47.50	48.00	817,209
2023-04-27	51.50	51.50	50.50	51.00	100,074
2023-04-26	51.50	51.50	51.50	51.50	64,577
2023-04-25	52.50	52.50	51.50	51.50	60,634
2023-04-24	52.50	50.00	50.00	50.00	1,123,643
2023-04-21	52.00	52.50	52.00	52.50	497,993
2023-04-20	52.00	52.00	52.00	52.00	20,161
2023-04-19	52.00	52.00	52.00	52.00	46,143
2023-04-18	52.00	52.00	52.00	52.00	212,457
2023-04-17	52.00	52.00	52.00	52.00	117,599
2023-04-14	52.00	52.00	52.00	52.00	299,426
2023-04-13	51.20	52.00	51.00	52.00	201,070
2023-04-12	51.50	52.00	51.50	52.00	129,627
2023-04-11	51.50	51.20	51.20	51.20	140,841
2023-04-10	51.50	51.50	51.50	51.50	0
2023-04-07	51.50	51.50	51.50	51.50	0
2023-04-06	51.50	51.50	51.50	51.50	137,757
2023-04-05	51.50	51.50	48.00	51.50	488,173
2023-04-04	51.50	51.50	51.50	51.50	223,735
2023-04-03	51.50	52.00	51.50	51.50	259,354
2023-03-31	51.50	52.00	51.40	51.40	204,805
2023-03-30	50.50	51.40	50.50	51.40	290,223
2023-03-29	51.50	51.00	50.50	50.50	135,689
2023-03-28	50.50	51.40	50.50	51.40	457,715
2023-03-27	51.50	51.50	50.50	50.50	121,738
2023-03-24	51.00	51.50	51.00	51.00	295,861
2023-03-23	52.00	52.50	51.40	52.00	127,967
2023-03-22	53.00	52.50	52.40	52.50	2,624,415
2023-03-21	53.00	53.00	53.00	53.00	22,441
2023-03-20	53.00	53.00	52.50	53.00	246,293
2023-03-17	53.00	53.00	53.00	53.00	190,824
2023-03-16	53.00	53.50	52.50	53.00	348,383
2023-03-15	54.50	59.00	53.50	53.50	324,811
2023-03-14	54.50	54.50	54.00	54.50	277,214
2023-03-13	55.50	55.00	55.00	55.00	409,412
2023-03-10	56.50	57.00	55.50	55.50	199,943
2023-03-09	57.50	57.50	56.50	56.50	96,840
2023-03-08	59.00	59.00	57.50	57.50	314,727
2023-03-07	58.00	60.00	58.00	59.00	7,262,224
2023-03-06	58.00	59.00	58.00	59.00	1,849,708
2023-03-03	55.70	59.00	58.50	58.50	1,027,483
2023-03-02	54.70	55.20	54.70	55.20	843,213
2023-03-01	54.90	54.90	54.70	54.70	42,521
2023-02-28	55.00	55.20	54.70	54.90	788,460
2023-02-27	55.00	54.00	54.00	54.00	131,780
2023-02-24	55.00	55.00	54.50	55.00	453,672
2023-02-23	55.00	55.50	54.50	55.00	359,942
2023-02-22	55.50	56.00	56.00	56.00	145,695
2023-02-21	56.00	56.00	55.50	55.50	223,815
2023-02-20	55.80	56.50	55.50	55.80	658,289
2023-02-17	56.60	58.00	56.50	56.50	733,729
2023-02-16	56.50	56.00	56.00	56.00	835,529
2023-02-15	56.60	57.00	56.00	56.00	328,604
2023-02-14	58.00	58.50	57.00	57.00	1,545,447
2023-02-13	58.00	58.60	56.50	58.60	3,011,251
2023-02-10	59.00	59.00	58.20	58.20	2,367,370
2023-02-09	56.40	59.30	56.40	59.00	1,436,338
2023-02-08	59.00	59.50	56.00	57.00	4,709,040
2023-02-07	53.20	57.00	53.20	57.00	3,209,375
2023-02-06	54.00	55.00	53.50	54.00	760,916
2023-02-03	54.50	54.00	53.00	54.00	914,007
2023-02-02	54.50	54.50	54.00	54.50	380,336
2023-02-01	56.20	57.40	54.00	54.00	11,225,755
2023-01-31	49.00	52.40	49.00	52.40	3,607,661
2023-01-30	50.00	50.00	48.60	48.60	361,507
2023-01-27	49.00	49.00	48.50	48.50	255,604
2023-01-26	49.00	49.50	49.20	49.50	70,144
2023-01-25	49.00	49.00	49.00	49.00	46,088
2023-01-24	49.00	49.00	48.50	49.00	85,868
2023-01-23	50.00	49.00	49.00	49.00	179,748
2023-01-20	50.00	50.00	50.00	50.00	36,750
2023-01-19	50.00	50.00	50.00	50.00	189,701
2023-01-18	50.00	50.20	49.00	50.20	111,134
2023-01-17	49.00	49.50	49.00	49.50	386,500
2023-01-16	49.00	49.00	49.00	49.00	230,956
2023-01-13	49.00	49.00	49.00	49.00	525,539
2023-01-12	49.00	49.00	48.90	49.00	382,484
2023-01-11	48.50	49.00	48.50	49.00	268,617
2023-01-10	48.50	49.00	48.50	48.50	332,766
2023-01-09	49.50	49.50	48.00	49.00	523,125
2023-01-06	51.00	49.50	49.00	49.50	489,962
2023-01-05	50.40	51.00	50.40	50.40	487,607
2023-01-04	51.00	51.00	51.00	51.00	267,184
2023-01-03	51.00	51.00	51.00	51.00	756,430
2023-01-02	50.00	50.00	50.00	50.00	0
2022-12-30	50.60	51.00	50.00	50.00	589,700
2022-12-29	50.60	50.80	50.50	50.80	376,030
2022-12-28	51.00	50.60	50.40	50.40	537,047
2022-12-27	51.00	51.00	51.00	51.00	0
2022-12-26	51.00	51.00	51.00	51.00	0
2022-12-23	50.50	51.00	50.50	51.00	176,183
2022-12-22	49.50	50.50	49.50	50.50	180,352
2022-12-21	49.00	49.50	49.00	49.50	397,602
2022-12-20	49.00	49.00	49.00	49.00	81,395
2022-12-19	50.00	50.00	49.00	49.00	262,563
2022-12-16	50.00	50.00	50.00	50.00	266,396
2022-12-15	50.50	49.00	49.00	49.00	382,257
2022-12-14	50.50	50.50	50.50	50.50	1,141,226
2022-12-13	51.50	50.60	50.60	50.60	445,100
2022-12-12	51.00	51.50	51.00	51.50	411,267
2022-12-09	49.50	53.50	49.50	50.50	1,967,534
2022-12-08	48.00	47.00	47.00	47.00	59,325
2022-12-07	47.50	48.00	47.50	48.00	677,533
2022-12-06	48.00	47.80	47.50	47.50	180,185
2022-12-05	48.50	48.50	48.00	48.00	83,548
2022-12-02	48.50	48.50	48.50	48.50	180,296
2022-12-01	49.00	49.00	48.50	48.50	534,986
2022-11-30	49.00	49.00	49.00	49.00	87,286
2022-11-29	49.50	49.50	49.00	49.00	71,959
2022-11-28	49.00	49.50	49.50	49.50	297,573
2022-11-25	49.00	49.00	49.00	49.00	27,573
2022-11-24	49.00	49.00	49.00	49.00	28,814
2022-11-23	49.00	49.00	49.00	49.00	65,124
2022-11-22	48.50	49.00	48.00	49.00	102,957
2022-11-21	48.50	48.50	48.50	48.50	20,450
2022-11-18	49.50	48.50	48.50	48.50	27,218
2022-11-17	49.50	49.50	49.50	49.50	112,942
2022-11-16	49.50	49.50	49.50	49.50	50,914
2022-11-15	50.00	50.00	49.50	49.50	65,279
2022-11-14	49.50	50.00	49.50	50.00	25,844
2022-11-11	50.00	50.00	49.50	49.50	91,868
2022-11-10	50.00	50.00	50.00	50.00	23,457
2022-11-09	49.50	50.00	49.50	50.00	100,703
2022-11-08	50.00	49.50	49.50	49.50	149,601
2022-11-07	50.50	50.50	49.40	49.40	289,999
2022-11-04	49.00	50.50	49.00	49.50	720,247
2022-11-03	49.20	50.00	48.50	49.00	599,777
2022-11-02	49.50	49.70	49.50	49.70	357,808
2022-11-01	48.50	50.00	48.60	49.50	784,183
2022-10-31	46.50	48.00	48.00	48.00	284,786
2022-10-28	46.50	46.50	45.00	46.50	55,775
2022-10-27	46.00	46.00	46.00	46.00	567,018
2022-10-26	46.00	46.00	46.00	46.00	31,839
2022-10-25	45.50	46.00	45.50	46.00	206,516
2022-10-24	45.00	46.00	45.00	46.00	533,105
2022-10-21	46.00	46.00	45.50	45.50	342,775
2022-10-20	45.50	45.75	45.50	45.75	75,562
2022-10-19	45.75	46.00	46.00	46.00	42,896
2022-10-18	45.75	45.75	45.75	45.75	120,249
2022-10-17	45.75	45.75	45.75	45.75	70,211
2022-10-14	46.00	46.00	45.60	45.75	20,453
2022-10-13	45.50	46.00	45.50	46.00	117,644
2022-10-12	47.00	47.00	46.25	46.25	93,500
2022-10-11	47.00	47.00	47.00	47.00	67,834
2022-10-10	47.80	47.80	47.80	47.00	375,159
2022-10-07	48.00	47.00	46.00	46.00	584,616
2022-10-06	48.50	48.50	48.00	48.00	3,576,959
2022-10-05	50.50	50.50	48.50	48.50	123,699
2022-10-04	50.00	51.00	50.00	50.00	468,138
2022-10-03	50.50	50.50	50.50	50.50	441,967
2022-09-30	50.50	50.50	50.50	50.50	145,025
2022-09-29	50.50	51.00	50.50	50.50	380,688
2022-09-28	49.00	49.00	49.00	49.00	77,784
2022-09-27	49.00	49.00	49.00	49.00	276,874
2022-09-26	50.50	50.50	49.00	49.00	318,486
2022-09-23	51.00	51.00	50.00	50.50	167,714
2022-09-22	51.00	51.00	51.00	51.00	146,185
2022-09-21	50.50	51.50	50.50	51.50	135,346
2022-09-20	49.50	50.00	50.00	50.00	664,752
2022-09-19	49.50	49.50	49.50	49.50	0
2022-09-16	50.00	50.20	49.00	49.50	193,358
2022-09-15	50.00	50.00	49.00	50.00	283,499
2022-09-14	49.00	50.60	50.60	50.00	400,049
2022-09-13	47.50	50.00	47.50	49.00	1,077,520
2022-09-12	47.50	47.50	46.30	46.30	73,123
2022-09-09	47.00	47.50	47.00	47.50	129,372
2022-09-08	47.00	47.00	47.00	47.00	27,515
2022-09-07	47.00	47.00	45.00	47.00	72,138
2022-09-06	47.00	47.00	47.00	47.00	71,014
2022-09-05	47.00	47.00	47.00	47.00	102,534
2022-09-02	46.50	47.00	47.00	47.00	134,855
2022-09-01	47.00	47.00	46.50	46.50	534,185
2022-08-31	46.50	47.00	46.50	47.00	104,346
2022-08-30	46.50	46.50	46.50	46.50	18,807
2022-08-29	46.50	46.50	46.50	46.50	0
2022-08-26	46.00	46.50	46.00	46.50	53,639
2022-08-25	46.00	46.20	46.20	46.00	62,917
2022-08-24	46.50	46.50	46.00	46.00	33,216
2022-08-23	47.00	47.00	46.50	46.50	99,261
2022-08-22	48.00	49.00	47.00	47.00	379,477
2022-08-19	49.00	49.00	49.00	49.00	10,009
2022-08-18	49.00	48.80	48.80	49.00	63,505
2022-08-17	49.00	48.80	48.80	48.80	48,565
2022-08-16	49.00	49.20	49.20	49.20	121,970
2022-08-15	50.00	50.00	48.50	49.00	451,733
2022-08-12	48.50	49.70	49.70	49.70	203,141
2022-08-11	48.50	49.00	49.00	48.50	120,969
2022-08-10	48.50	48.80	48.00	48.50	897,653
2022-08-09	48.50	48.50	48.50	48.50	441,195
2022-08-08	49.50	49.00	49.00	49.00	309,550
2022-08-05	47.50	50.50	47.50	49.50	584,880
2022-08-04	46.00	47.50	46.20	47.50	263,393
2022-08-03	46.00	45.50	45.50	46.00	61,495
2022-08-02	46.00	46.00	46.00	46.00	56,223
2022-08-01	46.00	46.50	46.00	46.50	286,129
2022-07-29	43.75	46.50	43.75	46.50	125,955
2022-07-28	44.50	44.50	43.75	43.75	590,915
2022-07-27	39.50	44.50	39.50	44.50	410,503
2022-07-26	39.50	39.00	39.00	39.50	642,569
2022-07-25	39.50	39.50	39.50	39.50	2,487,390
2022-07-22	41.00	39.50	39.10	39.50	501,056
2022-07-21	41.00	41.00	40.00	40.50	115,788
2022-07-20	39.50	41.00	39.00	41.00	92,914
2022-07-19	37.50	39.50	37.50	39.50	105,334
2022-07-18	37.00	37.50	37.00	37.50	102,843
2022-07-15	37.00	37.00	36.50	37.00	141,766
2022-07-14	37.00	37.00	37.00	37.00	113,517
2022-07-13	37.00	37.00	36.00	36.00	496,499
2022-07-12	38.00	38.00	37.50	37.50	41,319
2022-07-11	39.00	37.00	37.00	37.00	260,660
2022-07-08	40.00	39.00	39.00	39.00	158,397
2022-07-07	39.50	39.80	39.20	40.00	647,625
2022-07-06	42.00	39.00	39.00	39.00	623,916
2022-07-05	43.50	41.00	41.00	41.00	276,780
2022-07-04	44.50	44.50	43.00	43.50	242,373
2022-07-01	44.50	44.50	43.00	44.50	32,871
2022-06-30	45.00	44.50	44.00	44.50	60,685
2022-06-29	44.50	45.00	45.00	45.00	90,836
2022-06-28	44.00	44.50	44.00	44.50	3,812,202
2022-06-27	43.50	43.60	43.60	43.60	103,725
2022-06-24	42.00	43.50	42.20	43.50	2,814,591
2022-06-23	42.50	42.50	42.00	42.00	363,779
2022-06-22	46.00	44.00	42.50	42.50	409,079
2022-06-21	45.40	46.50	45.40	46.00	217,808
2022-06-20	48.00	48.00	46.50	46.50	131,481
2022-06-17	48.00	48.00	47.00	48.00	36,900
2022-06-16	48.50	48.50	48.00	48.00	143,225
2022-06-15	49.00	49.00	48.50	48.50	74,638
2022-06-14	48.50	49.00	48.50	49.00	392,105
2022-06-13	48.00	48.00	48.00	48.50	432,384
2022-06-10	48.00	48.10	48.10	48.10	87,819
2022-06-09	47.00	48.00	47.00	48.00	194,087
2022-06-08	47.50	47.50	47.00	47.50	130,695
2022-06-07	48.00	48.00	47.00	47.40	15,881
2022-06-06	49.00	49.00	47.50	47.50	150,274
2022-06-03	49.00	49.00	49.00	49.00	0
2022-06-02	49.00	49.00	49.00	49.00	0
2022-06-01	48.00	48.00	48.00	49.00	105,486
2022-05-31	49.50	49.50	48.50	49.00	156,376
2022-05-30	49.50	49.40	49.40	49.50	361,428
2022-05-27	48.50	48.50	48.00	49.50	145,659
2022-05-26	49.50	49.50	49.50	49.50	69,979
2022-05-25	48.20	49.50	48.20	49.50	253,235
2022-05-24	50.00	50.00	49.00	49.00	114,245
2022-05-23	50.00	50.00	50.00	50.00	66,810
2022-05-20	50.00	50.00	50.00	50.00	270,063
2022-05-19	50.00	49.80	49.80	49.80	124,671
2022-05-18	50.00	50.00	50.00	50.00	74,837
2022-05-17	49.60	50.00	49.00	50.00	283,035
2022-05-16	48.00	49.00	49.00	49.00	484,477
2022-05-13	48.00	48.00	47.00	48.00	293,582
2022-05-12	48.50	48.00	48.00	48.00	206,122
2022-05-11	48.50	49.00	48.00	48.50	312,535
2022-05-10	46.00	48.50	46.00	48.50	710,803
2022-05-09	51.00	50.00	46.50	46.50	553,791
2022-05-06	52.00	52.00	52.00	52.00	717,768
2022-05-05	52.00	51.40	51.40	51.40	769,119
2022-05-04	48.00	52.20	50.20	52.00	738,549
2022-05-03	48.50	47.00	47.00	47.00	274,990
2022-05-02	48.50	48.50	48.50	48.50	0
2022-04-29	48.00	48.50	48.00	48.50	24,673
2022-04-28	47.50	47.50	47.50	47.50	77,959
2022-04-27	48.50	48.50	47.50	47.50	140,523
2022-04-26	48.00	49.00	48.00	48.00	683,228
2022-04-25	50.50	49.50	48.00	48.00	515,103
2022-04-22	50.50	50.40	50.40	50.40	89,556
2022-04-21	50.60	50.60	50.60	50.50	97,793
2022-04-20	51.50	50.60	50.60	50.60	152,463
2022-04-19	51.00	52.00	51.00	51.00	756,031
2022-04-18	51.00	51.00	51.00	51.00	0
2022-04-15	51.00	51.00	51.00	51.00	0
2022-04-14	51.50	51.50	51.00	51.00	3,345,099
2022-04-13	50.00	51.00	50.00	50.00	922,881
2022-04-12	50.00	50.00	49.90	50.00	174,443
2022-04-11	50.00	50.00	50.00	50.00	134,162
2022-04-08	50.00	50.00	50.00	50.00	169,978
2022-04-07	50.50	50.50	50.00	50.00	356,320
2022-04-06	50.50	50.00	50.00	50.50	256,880
2022-04-05	51.00	51.00	50.00	50.50	519,259
2022-04-04	50.00	51.00	50.00	51.00	170,217
2022-04-01	50.50	50.00	50.00	50.00	525,693
2022-03-31	50.00	50.00	50.00	50.00	327,956
2022-03-30	50.00	50.00	50.00	50.00	61,496
2022-03-29	49.00	49.00	49.00	50.00	78,831
2022-03-28	50.00	50.00	50.00	50.00	529,958
2022-03-25	50.00	50.00	50.00	50.00	252,655
2022-03-24	50.00	50.00	50.00	50.00	240,569
2022-03-23	50.00	50.00	50.00	50.00	291,477
2022-03-22	50.00	50.00	50.00	50.00	311,321
2022-03-21	50.50	51.00	50.00	51.00	676,468
2022-03-18	50.40	51.00	50.00	50.00	2,603,394
2022-03-17	51.00	51.00	51.00	51.00	317,997
2022-03-16	50.50	52.00	50.50	51.00	3,556,536
2022-03-15	51.50	51.00	50.50	50.50	418,513
2022-03-14	52.50	52.40	51.50	52.00	318,592
2022-03-11	53.50	54.00	51.50	52.50	1,219,750
2022-03-10	53.50	53.50	53.50	53.50	488,053
2022-03-09	54.00	54.00	53.50	53.50	2,212,895
2022-03-08	51.50	54.00	53.60	53.60	1,458,831
2022-03-07	51.50	51.60	51.60	51.60	1,357,396
2022-03-04	48.50	50.50	48.00	50.50	598,222
2022-03-03	49.50	49.50	48.50	48.50	456,193
2022-03-02	50.00	50.00	50.00	49.50	285,063
2022-03-01	51.00	51.00	50.20	50.20	425,466
2022-02-28	50.80	51.00	50.80	51.00	543,967
2022-02-25	50.00	51.00	50.00	51.00	516,798
2022-02-24	48.50	50.00	48.50	50.00	801,517
2022-02-23	50.00	51.00	49.80	50.00	607,305
2022-02-22	51.00	49.60	49.60	49.60	174,965
2022-02-21	51.00	51.00	51.00	51.00	380,042
2022-02-18	51.50	51.60	51.00	51.60	980,061
2022-02-17	51.50	51.40	51.40	51.40	293,125
2022-02-16	50.40	51.60	50.00	51.00	968,153
2022-02-15	51.50	51.40	51.00	51.00	953,714
2022-02-14	49.00	51.00	51.00	51.00	912,383
2022-02-11	50.00	50.80	48.50	48.50	2,265,384
2022-02-10	49.50	50.40	49.50	50.40	925,530
2022-02-09	49.00	49.50	49.00	49.50	492,407
2022-02-08	50.00	51.00	48.00	51.00	6,656,829
2022-02-07	50.00	52.50	48.50	51.00	5,737,432
2022-02-04	44.50	48.00	46.50	48.00	2,341,026
2022-02-03	42.50	44.50	43.00	44.50	823,353
2022-02-02	41.00	41.00	40.50	41.00	351,234
2022-02-01	40.00	41.40	41.40	41.40	293,371
2022-01-31	39.50	40.00	40.00	40.00	314,210
2022-01-28	39.50	39.50	39.50	39.50	117,475
2022-01-27	39.50	40.00	39.70	39.70	613,505
2022-01-26	39.50	39.50	39.50	39.50	106,352
2022-01-25	38.00	39.50	38.00	39.50	548,077
2022-01-24	40.00	40.00	37.50	37.50	648,236
2022-01-21	41.00	41.00	40.00	40.00	158,284
2022-01-20	39.00	41.00	41.00	41.00	601,110
2022-01-19	39.00	39.00	38.50	39.00	333,872
2022-01-18	41.00	40.00	39.00	39.00	1,099,927
2022-01-17	40.00	40.20	40.20	40.20	2,034,709
2022-01-14	37.00	40.00	37.00	39.50	1,187,230
2022-01-13	37.00	37.00	37.00	37.00	194,683
2022-01-12	36.00	37.00	35.10	37.00	1,441,288
2022-01-11	37.00	36.50	35.20	35.20	1,247,903
2022-01-10	37.00	37.00	37.00	37.00	165,925
2022-01-07	36.50	37.50	36.50	37.00	152,479
2022-01-06	37.00	37.00	36.50	36.50	172,885
2022-01-05	36.50	37.00	35.50	37.00	321,846
2022-01-04	36.50	36.00	36.00	36.00	116,736
2022-01-03	36.50	36.50	36.50	36.50	0
2021-12-31	38.50	38.50	36.00	36.50	177,351
2021-12-30	36.50	36.00	35.50	36.00	876,483
2021-12-29	37.50	37.50	36.50	36.50	529,727
2021-12-28	37.50	37.50	37.50	37.50	0
2021-12-27	37.50	37.50	37.50	37.50	0
2021-12-24	37.90	37.90	37.90	37.50	26,341
2021-12-23	36.00	36.40	35.00	37.50	214,435
2021-12-22	35.10	36.00	35.10	35.50	165,267
2021-12-21	37.00	37.00	35.70	35.70	277,779
2021-12-20	37.00	37.00	37.00	37.00	180,678
2021-12-17	36.50	37.00	36.50	37.00	182,955
2021-12-16	36.50	36.50	36.00	36.50	373,741
2021-12-15	38.00	36.00	36.00	36.00	877,815
2021-12-14	37.00	38.50	37.50	37.50	1,269,755
2021-12-13	38.90	38.90	38.00	38.00	48,904
2021-12-10	38.00	38.00	38.00	38.00	15,408
2021-12-09	38.00	38.00	38.00	38.00	14,566
2021-12-08	38.00	38.00	38.00	38.00	103,427
2021-12-07	38.50	38.90	38.00	38.00	104,942
2021-12-06	39.00	39.00	38.50	39.00	114,745
2021-12-03	38.50	39.50	39.40	39.40	233,305
2021-12-02	37.50	38.50	37.50	38.50	47,588
2021-12-01	37.00	37.00	37.00	37.00	30,715
2021-11-30	37.00	37.00	37.00	37.00	47,363
2021-11-29	37.00	37.00	37.00	37.00	151,282
2021-11-26	37.50	37.50	37.00	37.00	223,148
2021-11-25	38.50	38.00	38.00	38.00	84,551
2021-11-24	39.00	38.00	38.00	38.00	172,401
2021-11-23	39.00	40.00	40.00	39.00	487,326
2021-11-22	39.00	39.00	38.50	39.00	461,789
2021-11-19	39.00	39.00	39.00	39.00	116,635
2021-11-18	39.00	38.00	38.00	39.00	358,693
2021-11-17	39.00	39.00	38.50	39.00	235,400
2021-11-16	39.50	40.00	39.00	39.00	580,315
2021-11-15	39.00	39.50	39.00	39.00	302,084
2021-11-12	39.50	39.50	39.00	39.00	171,122
2021-11-11	40.00	40.00	39.00	39.50	181,615
2021-11-10	40.00	40.50	39.50	39.50	242,397
2021-11-09	41.00	41.00	40.50	40.00	148,366
2021-11-08	41.00	42.00	40.00	41.00	390,713
2021-11-05	40.00	41.00	40.00	40.00	272,802
2021-11-04	41.00	41.00	40.00	40.00	354,688
2021-11-03	40.00	41.00	40.00	41.00	817,966
2021-11-02	41.50	41.50	39.00	40.00	807,692
2021-11-01	36.50	45.50	36.50	40.50	2,473,398
2021-10-29	37.00	37.00	36.25	36.25	129,587
2021-10-28	37.00	37.00	37.00	37.00	8,420
2021-10-27	37.00	37.00	36.50	37.00	39,307
2021-10-26	37.00	37.00	37.00	37.00	107,586
2021-10-25	37.00	37.00	37.00	37.00	155,345
2021-10-22	37.25	37.25	36.50	37.00	384,021
2021-10-21	37.50	37.50	37.00	37.00	55,774
2021-10-20	37.50	37.50	37.50	37.50	123,448
2021-10-19	37.50	37.50	37.50	37.50	96,464
2021-10-18	35.50	36.50	35.50	36.50	104,342
2021-10-15	35.50	36.00	36.00	36.00	100,895
2021-10-14	35.40	35.50	34.50	35.50	459,308
2021-10-13	34.00	34.50	33.00	34.50	331,981
2021-10-12	33.50	33.50	33.50	33.50	166,066
2021-10-11	33.00	33.00	33.00	33.00	313,781
2021-10-08	33.50	34.00	33.00	34.00	301,469
2021-10-07	32.00	32.00	32.00	32.00	195,937
2021-10-06	32.00	32.00	32.00	32.00	137,296
2021-10-05	32.50	32.00	31.50	32.00	405,628
2021-10-04	33.00	33.00	32.50	32.50	123,614
2021-10-01	33.50	33.50	33.00	33.00	426,919
2021-09-30	33.50	33.75	33.50	33.50	89,902
2021-09-29	34.00	34.00	33.35	33.50	158,671
2021-09-28	34.00	34.00	33.00	33.50	53,493
2021-09-27	33.50	34.00	33.00	34.00	431,819
2021-09-24	35.00	35.00	34.00	34.00	53,023
2021-09-23	35.00	35.00	35.00	35.00	187,984
2021-09-22	35.00	35.00	35.00	35.00	82,609
2021-09-21	34.00	35.00	34.00	35.00	49,898
2021-09-20	37.00	37.00	34.00	34.50	508,296
2021-09-17	37.50	37.50	37.00	37.00	35,707
2021-09-16	38.50	38.50	37.50	37.50	90,881
2021-09-15	38.50	38.50	38.50	38.50	6,552
2021-09-14	37.50	38.50	37.50	38.50	102,667
2021-09-13	38.50	39.00	37.50	37.50	156,146
2021-09-10	37.50	38.50	37.50	38.50	669,950
2021-09-09	38.00	38.00	37.50	37.50	384,799
2021-09-08	37.00	38.00	36.00	38.00	134,792
2021-09-07	36.00	37.00	36.00	37.00	129,435
2021-09-06	35.50	37.00	37.00	37.00	139,047
2021-09-03	35.00	35.50	35.00	35.50	117,427
2021-09-02	34.50	35.00	34.50	35.00	441,985
2021-09-01	34.50	32.00	32.00	32.00	101,723
2021-08-31	34.50	34.50	34.00	34.50	176,896
2021-08-30	34.00	34.00	34.00	34.00	0
2021-08-27	33.50	34.00	33.00	34.00	76,653
2021-08-26	33.50	33.50	33.50	33.50	83,862
2021-08-25	33.00	33.50	33.00	33.50	196,613
2021-08-24	34.00	33.50	33.50	33.50	150,167
2021-08-23	34.00	34.00	34.00	34.00	24,285
2021-08-20	34.00	34.00	34.00	34.00	164,157
2021-08-19	34.00	34.00	34.00	34.00	126,107
2021-08-18	34.00	34.50	34.00	34.00	549,779
2021-08-17	34.00	34.50	34.00	34.00	354,237
2021-08-16	37.00	34.00	34.00	34.00	4,546,301
2021-08-13	37.00	37.00	37.00	37.00	18,691
2021-08-12	37.00	37.00	37.00	37.00	21,717
2021-08-11	37.00	37.00	37.00	37.00	31,053
2021-08-10	36.50	36.50	36.50	36.50	85,822
2021-08-09	36.50	37.00	35.00	36.50	147,599
2021-08-06	36.00	36.00	36.00	36.00	415,575
2021-08-05	35.50	36.00	35.50	35.50	772,070
2021-08-04	35.50	35.50	35.50	35.50	206,108
2021-08-03	35.50	35.50	35.50	35.50	26,616
2021-08-02	35.00	35.00	35.00	35.00	199,177
2021-07-30	35.00	36.00	35.00	35.00	76,146
2021-07-29	35.00	35.00	35.00	35.00	53,799
2021-07-28	35.00	35.00	35.00	35.00	329,292
2021-07-27	35.00	35.00	35.00	35.00	248,618
2021-07-26	34.00	35.50	34.00	35.00	467,611
2021-07-23	34.50	35.00	34.10	34.10	103,418
2021-07-22	35.00	36.00	35.00	35.50	64,434
2021-07-21	36.00	36.00	35.10	35.10	81,855
2021-07-20	36.50	36.00	35.00	36.00	635,067
2021-07-19	36.50	36.50	36.50	36.50	363,148
2021-07-16	36.50	36.50	36.50	36.50	335,154
2021-07-15	36.00	36.50	36.50	36.50	159,135
2021-07-14	38.50	38.50	36.00	36.00	166,625
2021-07-13	37.50	37.50	37.50	38.50	95,113
2021-07-12	38.00	38.50	37.50	38.50	104,434
2021-07-09	38.00	38.50	38.50	38.50	31,271
2021-07-08	38.50	38.50	38.00	38.00	367,356
2021-07-07	37.50	38.50	38.00	38.50	301,355
2021-07-06	38.50	39.50	37.50	37.50	275,801
2021-07-05	38.00	38.50	38.00	38.50	86,471
2021-07-02	38.50	38.50	38.00	38.00	381,645
2021-07-01	37.50	38.50	38.50	38.50	3,690,147
2021-06-30	38.00	38.00	38.00	38.00	129,820
2021-06-29	38.50	38.50	38.00	38.00	6,495,661
2021-06-28	38.50	39.50	39.50	39.50	1,427,984
2021-06-25	38.50	40.00	40.00	38.50	42,050
2021-06-24	38.50	40.00	40.00	40.00	53,618
2021-06-23	39.00	39.00	38.50	38.50	68,520
2021-06-22	40.50	40.50	39.50	39.50	195,816
2021-06-21	41.00	41.00	40.00	40.50	288,303
2021-06-18	39.00	41.00	40.00	41.00	1,397,221
2021-06-17	39.00	40.00	37.25	40.00	256,910
2021-06-16	37.00	37.25	36.00	37.25	99,148
2021-06-15	37.00	37.00	37.00	37.00	100,298
2021-06-14	40.00	40.00	36.50	37.00	394,377
2021-06-11	39.00	40.00	39.50	39.50	285,791
2021-06-10	39.00	39.00	38.50	38.50	123,055
2021-06-09	39.00	39.00	39.00	39.00	76,873
2021-06-08	39.00	39.00	39.00	39.00	265,175
2021-06-07	39.50	39.50	38.00	39.50	52,120
2021-06-04	39.00	39.00	39.00	39.00	202,016
2021-06-03	38.50	40.10	40.10	40.10	116,423
2021-06-02	40.00	40.00	38.50	38.50	55,878
2021-06-01	40.00	40.00	39.00	40.00	110,948
2021-05-28	40.00	40.00	40.00	40.00	267,048
2021-05-27	40.00	40.00	40.00	40.00	292,010
2021-05-26	40.00	40.00	40.00	40.00	285,415
2021-05-25	40.00	41.00	40.20	40.20	172,999
2021-05-24	40.00	40.00	40.00	40.00	171,956
2021-05-21	40.00	40.00	40.00	40.00	464,093
2021-05-20	40.00	40.00	40.00	40.00	163,078
2021-05-19	39.50	40.00	39.00	40.00	1,010,704
2021-05-18	41.00	40.00	40.00	40.00	530,472
2021-05-17	39.75	41.00	40.00	41.00	2,141,342
2021-05-14	39.90	40.00	38.50	40.00	1,124,928
2021-05-13	39.50	39.50	38.00	38.00	453,612
2021-05-12	40.00	41.00	39.00	40.00	973,854
2021-05-11	39.00	39.50	38.00	39.00	1,543,171
2021-05-10	34.00	40.00	37.00	39.00	4,582,902
2021-05-07	33.50	34.00	34.00	34.00	108,002
2021-05-06	33.50	33.50	33.50	33.50	633,196
2021-05-05	33.50	33.50	33.50	33.50	82,322
2021-05-04	34.00	33.50	32.00	33.50	185,520
2021-04-30	34.10	34.50	33.20	34.00	313,770
2021-04-29	34.50	34.00	32.50	32.50	570,024
2021-04-28	34.50	34.50	34.50	34.50	14,412
2021-04-27	34.50	35.00	34.25	35.00	311,995
2021-04-26	35.50	35.75	34.50	34.50	235,977
2021-04-23	35.50	35.50	35.50	35.50	108,324
2021-04-22	35.50	36.00	35.50	35.50	167,291
2021-04-21	36.50	36.50	35.25	35.25	174,012
2021-04-20	37.80	37.80	36.00	36.25	67,031
2021-04-19	37.30	37.30	36.25	36.25	195,795
2021-04-16	37.25	37.25	37.25	37.25	198,595
2021-04-15	37.00	36.00	36.00	37.25	155,200
2021-04-14	37.00	37.00	35.50	37.00	174,311
2021-04-13	37.25	37.25	37.00	37.00	193,379
2021-04-12	37.50	40.00	37.50	37.75	100,887
2021-04-09	37.50	39.00	39.00	39.00	153,314
2021-04-08	38.00	39.80	37.00	37.00	312,470
2021-04-07	37.00	38.00	37.00	38.00	240,016
2021-04-06	35.00	38.00	35.00	37.00	814,012
2021-04-01	35.00	36.20	35.50	36.20	67,336
2021-03-31	35.00	35.20	35.20	35.20	39,014
2021-03-30	36.00	36.50	35.00	35.00	378,329
2021-03-29	35.00	35.50	35.00	35.50	226,760
2021-03-26	35.00	35.00	35.00	35.00	164,274
2021-03-25	36.50	36.00	34.20	35.00	363,458
2021-03-24	36.50	36.50	36.50	36.50	5,399,818
2021-03-23	36.00	36.50	36.00	36.50	335,310
2021-03-22	36.50	37.00	37.00	37.00	171,426
2021-03-19	34.00	37.20	37.20	37.20	644,208
2021-03-18	34.00	34.00	34.00	34.00	7,958
2021-03-17	34.50	34.50	34.00	34.00	44,383
2021-03-16	34.50	35.00	35.00	35.00	53,319
2021-03-15	34.50	34.50	34.50	34.50	50,950
2021-03-12	35.00	36.00	34.00	34.00	117,669
2021-03-11	35.00	35.00	33.50	35.00	71,010
2021-03-10	37.00	37.00	35.00	35.00	60,016
2021-03-09	37.00	37.20	37.20	37.20	12,186
2021-03-08	38.00	36.00	36.00	37.00	61,081
2021-03-05	38.00	38.00	38.00	38.00	40,277
2021-03-04	37.00	38.00	37.00	38.00	90,520
2021-03-03	37.00	37.00	37.00	37.00	0
2021-03-02	37.00	37.00	36.00	36.50	42,834
2021-03-01	36.60	37.00	35.00	36.60	32,518
2021-02-26	37.00	37.00	36.50	36.50	16,230
2021-02-25	36.00	37.00	36.00	37.00	64,240
2021-02-24	35.00	36.80	35.00	36.80	38,421
2021-02-23	35.00	37.00	34.20	36.00	289,597
2021-02-22	37.50	36.00	36.00	36.00	16,088
2021-02-19	38.00	38.00	37.50	37.50	59,846
2021-02-18	38.00	38.00	38.00	38.00	35,322
2021-02-17	38.00	38.00	38.00	38.00	14,004
2021-02-16	37.80	38.00	37.80	38.00	103,080
2021-02-15	38.00	38.00	38.00	38.00	62,176
2021-02-12	38.00	38.00	37.00	38.00	51,497
2021-02-11	36.60	38.50	36.60	38.00	67,523
2021-02-10	38.00	38.00	38.00	38.00	30,669
2021-02-09	39.00	39.00	37.50	38.00	104,997
2021-02-08	37.00	37.00	37.00	37.00	41,292
2021-02-05	36.50	37.50	36.50	37.00	109,119
2021-02-04	35.00	36.50	35.00	36.50	28,156
2021-02-03	37.00	37.00	37.00	37.00	65,454
2021-02-02	37.50	37.50	37.00	37.00	30,227
2021-02-01	36.00	38.00	37.00	38.00	214,777
2021-01-29	35.50	35.50	35.50	35.50	15,522
2021-01-28	36.00	36.00	36.00	36.00	32,302
2021-01-27	35.50	35.20	35.00	36.00	102,726
2021-01-26	35.00	36.00	35.00	35.50	16,759
2021-01-25	38.00	38.00	36.00	36.00	5,549,916
2021-01-22	38.00	38.00	38.00	38.00	2,935
2021-01-21	38.00	38.00	38.00	38.00	63,517
2021-01-20	38.00	38.00	37.00	38.00	28,528
2021-01-19	38.50	37.40	37.00	37.40	17,489
2021-01-18	39.00	39.00	39.00	39.00	22,608
2021-01-15	39.00	39.00	39.00	39.00	32,344
2021-01-14	39.00	39.50	39.00	39.00	74,516
2021-01-13	38.00	38.00	38.00	38.00	10,510
2021-01-12	36.50	38.00	36.50	38.00	82,412
2021-01-11	39.50	37.00	37.00	37.00	227,282
2021-01-08	40.00	39.60	39.00	39.60	92,254
2021-01-07	41.40	41.60	40.00	40.00	417,978
2021-01-06	39.00	41.00	39.50	41.00	249,850
2021-01-05	40.00	41.00	41.00	41.00	120,019
2021-01-04	40.00	40.00	40.00	40.00	185,941
2020-12-31	39.50	40.00	39.50	40.00	71,198
2020-12-30	40.50	40.50	39.50	39.50	86,519
2020-12-29	38.60	41.00	38.60	40.50	313,988
2020-12-24	38.50	39.80	39.80	38.50	3,499,737
2020-12-23	39.00	39.50	38.50	38.50	70,380
2020-12-22	38.00	39.60	39.60	39.60	76,062
2020-12-21	34.00	37.00	37.00	37.00	262,710
2020-12-18	32.00	34.00	32.00	34.00	276,214
2020-12-17	31.00	31.00	31.00	31.00	75,062
2020-12-16	32.00	31.00	31.00	31.00	73,568
2020-12-15	32.00	32.00	31.00	31.00	11,847
2020-12-14	32.00	31.20	31.20	31.20	38,073
2020-12-11	32.00	32.00	32.00	32.00	30,096
2020-12-10	32.00	32.00	32.00	32.00	2,977
2020-12-09	32.00	32.00	32.00	32.00	25,920
2020-12-08	32.00	32.00	32.00	32.00	38,459
2020-12-07	32.00	32.00	32.00	32.00	2,595
2020-12-04	32.00	32.00	32.00	32.00	122,041
2020-12-03	32.00	32.00	32.00	32.00	3,094
2020-12-02	32.00	32.00	32.00	32.00	26,231
2020-12-01	32.00	31.60	31.60	31.60	69,379
2020-11-30	32.00	31.40	31.40	31.40	83,045
2020-11-27	32.00	32.00	32.00	32.00	16,307
2020-11-26	32.00	32.00	32.00	32.00	9,674
2020-11-25	31.00	32.00	31.00	32.00	14,517
2020-11-24	31.50	31.50	30.50	31.00	105,799
2020-11-23	32.00	32.00	31.50	31.50	120,082
2020-11-20	31.00	32.00	31.00	32.00	24,454
2020-11-19	31.50	31.50	31.00	31.00	126,245
2020-11-18	32.00	32.00	32.00	32.00	127,671
2020-11-17	32.00	32.00	32.00	32.00	95,601
2020-11-16	33.00	33.00	32.00	32.00	122,366
2020-11-13	34.00	34.50	32.00	33.00	235,305
2020-11-12	32.00	34.00	32.00	34.00	194,906
2020-11-11	30.00	31.50	30.00	31.50	56,463
2020-11-10	30.00	30.00	30.00	30.00	0
2020-11-09	30.00	30.00	30.00	30.00	110,971
2020-11-06	30.00	30.00	30.00	30.00	41,070
2020-11-05	30.00	30.00	30.00	30.00	18,159
2020-11-04	30.00	30.00	30.00	30.00	3,263
2020-11-03	30.00	30.00	30.00	30.00	37,815
2020-11-02	29.50	30.00	29.50	30.00	50,378
2020-10-30	29.50	29.50	29.50	29.50	17,406
2020-10-29	29.50	29.50	29.00	29.50	69,401
2020-10-28	30.00	30.00	29.50	29.50	49,130
2020-10-27	30.50	30.50	29.50	29.50	91,751
2020-10-26	31.00	31.00	31.00	31.00	131,735
2020-10-23	31.00	31.00	30.50	31.00	42,416
2020-10-22	31.00	31.00	31.00	31.00	19,417
2020-10-21	31.00	31.00	31.00	31.00	2,000
2020-10-20	31.00	31.00	31.00	31.00	64,161
2020-10-16	31.00	31.00	30.00	31.00	36,506
2020-10-15	31.00	31.00	30.50	31.00	87,750
2020-10-14	31.00	31.00	31.00	31.00	24,336
2020-10-13	31.00	31.00	31.00	31.00	47,405
2020-10-12	31.00	31.00	31.00	31.00	16,146
2020-10-09	31.00	31.00	31.00	31.00	389,417
2020-10-08	30.50	31.00	30.50	31.00	109,792
2020-10-07	29.00	31.00	30.00	30.50	2,865,279
2020-10-06	29.00	29.00	29.00	29.00	10,000
2020-10-05	30.00	30.00	29.00	29.00	81,603
2020-10-02	30.00	30.00	30.00	30.00	65,690
2020-10-01	30.00	30.00	29.50	30.00	167,598
2020-09-30	30.00	30.00	30.00	30.00	60,288
2020-09-29	30.00	30.00	30.00	30.00	51,242
2020-09-28	30.00	30.00	30.00	30.00	65,658
2020-09-25	30.00	30.00	30.00	30.00	184,935
2020-09-24	30.00	30.00	30.00	30.00	96,874
2020-09-23	29.50	29.50	29.50	29.50	37,611
2020-09-22	30.00	30.00	29.50	29.50	46,165
2020-09-21	30.00	30.00	30.00	30.00	161,077
2020-09-18	29.50	29.50	29.50	29.50	33,781
2020-09-17	29.50	29.50	29.50	29.50	625
2020-09-16	29.50	29.50	29.50	29.50	0
2020-09-15	28.00	29.50	28.00	29.50	18,000
2020-09-14	28.00	28.00	28.00	28.00	31,507
2020-09-11	28.00	28.00	28.00	28.00	44,505
2020-09-10	28.00	28.00	28.00	28.00	67,670
2020-09-09	28.00	28.40	27.50	28.00	59,064
2020-09-08	29.50	29.50	28.00	28.00	77,102
2020-09-07	29.50	29.50	29.00	29.50	57,222
2020-09-04	29.00	29.50	29.00	29.50	57,646
2020-09-03	32.00	32.00	28.50	29.00	120,167
2020-09-02	32.00	32.00	32.00	32.00	6,041
2020-09-01	30.50	32.00	30.50	32.00	112,785
2020-08-28	31.50	32.00	30.50	30.50	214,557
2020-08-27	30.00	30.00	30.00	30.00	171,861
2020-08-26	28.00	30.00	29.50	30.00	132,377
2020-08-25	26.00	28.00	26.00	28.00	164,906
2020-08-24	25.00	26.00	25.00	26.00	81,160
2020-08-21	25.00	25.00	25.00	25.00	10,836
2020-08-20	25.00	25.00	25.00	25.00	89,893
2020-08-19	25.00	26.00	26.00	25.00	7,750
2020-08-18	25.00	25.00	25.00	25.00	13,500
2020-08-17	25.00	25.00	24.00	25.00	204,157
2020-08-14	25.00	25.00	25.00	25.00	55,000
2020-08-13	25.50	25.50	25.00	25.00	1,020,000
2020-08-12	25.50	25.50	25.50	25.50	22,815
2020-08-11	26.00	26.00	25.50	25.50	141,734
2020-08-10	25.00	26.00	25.00	26.00	45,807
2020-08-07	27.00	27.00	25.00	25.00	55,937
2020-08-06	27.00	27.00	27.00	27.00	62,936
2020-08-05	27.00	27.00	27.00	27.00	142,269
2020-08-04	27.00	27.00	26.50	27.00	33,496
2020-08-03	24.40	27.00	24.40	27.00	157,419
2020-07-31	22.60	24.40	22.50	24.40	333,827
2020-07-30	22.50	22.70	22.50	22.50	472,637
2020-07-29	23.20	23.20	22.50	22.50	23,926
2020-07-28	23.20	23.20	22.00	23.20	2,000
2020-07-27	22.70	23.30	21.70	23.20	145,878
2020-07-24	21.50	22.00	22.00	22.70	242,582
2020-07-23	22.00	22.00	21.50	21.50	16,788
2020-07-22	22.50	22.50	22.00	22.00	103,433
2020-07-21	23.00	22.00	22.00	22.50	112,511
2020-07-20	22.50	22.50	22.00	22.00	197,983
2020-07-17	22.00	21.00	21.00	22.00	92,165
2020-07-16	21.70	22.00	21.00	22.00	562,044
2020-07-15	20.00	21.70	20.00	21.70	244,624
2020-07-14	21.70	21.70	21.00	21.00	285,938
2020-07-13	21.00	21.20	21.00	21.20	79,629
2020-07-10	21.00	21.00	21.00	21.00	67,852
2020-07-09	21.00	21.00	21.00	21.00	477,917
2020-07-08	21.00	21.60	21.60	21.00	62,243
2020-07-07	21.00	21.00	21.00	21.00	486,854
2020-07-06	20.50	21.00	20.50	21.00	219,909
2020-07-03	20.50	20.50	20.50	20.50	174,938
2020-07-02	20.00	20.50	20.00	20.50	307,342
2020-07-01	20.00	20.00	20.00	20.00	255,547
2020-06-30	19.50	20.50	19.00	20.00	189,600
2020-06-29	20.00	20.00	20.00	19.00	80,639
2020-06-26	19.00	19.00	19.00	19.00	104,271
2020-06-25	19.00	19.00	19.00	19.00	43,125
2020-06-24	19.00	19.00	19.00	18.50	15,162
2020-06-23	19.00	19.00	18.50	18.50	49,659
2020-06-22	19.50	20.00	20.00	19.00	141,513
2020-06-19	19.50	19.50	19.50	19.50	13,758
2020-06-18	19.50	19.50	18.00	19.50	22,652
2020-06-17	20.00	20.00	19.50	20.00	56,930
2020-06-16	19.50	20.00	19.50	20.00	38,997
2020-06-15	19.50	19.50	18.00	19.50	12,062
2020-06-12	19.50	19.50	19.50	19.50	10,096
2020-06-11	21.00	21.00	19.50	19.50	74,456
2020-06-10	21.50	21.50	21.00	21.00	23,290
2020-06-09	22.00	22.00	21.50	21.50	70,737
2020-06-08	22.00	23.00	22.60	22.00	49,018
2020-06-05	22.00	22.00	22.00	22.00	86,073
2020-06-04	22.00	22.00	22.00	22.00	43,607
2020-06-03	23.00	23.50	20.50	22.00	297,961
2020-06-02	19.00	25.00	23.00	23.00	763,733
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	17.50	17.50	17.50	17.50	0
2020-03-23	17.50	17.50	17.50	17.50	0
2020-03-20	17.50	17.50	17.50	17.50	0
2020-03-19	17.50	17.50	17.50	17.50	0
2020-03-18	17.50	17.50	17.50	17.50	0
2020-03-17	17.50	17.50	17.50	17.50	0
2020-03-16	17.50	17.50	17.00	17.50	0
2020-03-13	17.50	17.50	17.50	17.50	0
2020-03-12	17.50	17.50	17.00	17.50	0
2020-03-11	17.50	17.50	17.50	17.50	0
2020-03-10	17.50	17.50	17.00	17.50	0
2020-03-09	17.50	17.50	17.50	17.50	0
2020-03-06	17.50	17.50	17.50	17.50	0
2020-03-05	17.50	17.50	17.50	17.50	0
2020-03-04	17.50	17.50	17.50	17.50	0
2020-03-03	17.50	17.50	17.50	17.50	0
2020-03-02	17.50	17.50	17.00	17.50	0
2020-02-28	17.50	17.50	17.50	18.00	0
2020-02-27	18.00	18.00	18.00	18.00	30,000
2020-02-26	18.00	18.00	18.00	18.00	0
2020-02-25	18.50	18.50	17.00	18.00	0
2020-02-24	18.00	18.00	18.00	18.00	20,000
2020-02-21	18.00	18.00	18.00	18.00	0
2020-02-20	18.00	18.00	18.00	18.00	0
2020-02-19	18.00	18.00	18.00	18.00	0
2020-02-18	18.00	18.00	18.00	18.00	30,608
2020-02-17	18.00	18.00	18.00	18.00	0
2020-02-14	18.00	18.00	18.00	18.00	0
2020-02-13	18.00	18.00	18.00	18.00	0
2020-02-12	18.00	18.00	18.00	18.00	0
2020-02-11	18.00	18.00	17.00	18.00	44,392
2020-02-10	18.00	18.00	17.00	18.00	105,608
2020-02-07	18.00	18.00	18.00	18.00	19,392
2020-02-06	18.00	18.00	17.00	18.00	197,000
2020-02-05	18.00	18.00	17.00	17.50	0
2020-02-04	18.00	18.00	17.00	17.50	30,000
2020-02-03	18.00	18.00	17.00	17.50	0
2020-01-31	18.00	18.00	17.00	17.50	0
2020-01-30	17.50	17.50	17.50	17.50	0
2020-01-29	17.50	17.50	17.50	17.50	0
2020-01-28	18.00	18.00	17.00	17.50	0
2020-01-27	17.50	17.50	17.50	17.50	0
2020-01-24	17.50	17.50	17.50	17.50	0
2020-01-23	18.00	18.00	17.00	17.50	0
2020-01-22	17.50	17.50	17.50	17.50	0
2020-01-21	17.50	17.50	17.50	17.50	60,000
2020-01-20	18.00	18.00	17.00	17.50	0
2020-01-17	17.50	17.50	17.50	17.50	0
2020-01-16	17.00	17.50	17.00	17.50	0
2020-01-15	17.50	17.50	17.50	17.50	0
2020-01-14	17.50	17.50	17.50	17.50	0
2020-01-13	18.00	18.00	17.00	17.50	0
2020-01-10	17.50	17.50	17.50	17.50	0
2020-01-09	17.50	17.50	17.50	17.50	0
2020-01-08	17.50	17.50	17.50	17.50	10,000
2020-01-07	18.00	18.00	17.00	17.50	0
2020-01-06	18.00	18.00	17.50	17.50	25,000
2020-01-03	18.00	18.00	17.00	18.00	0
2020-01-02	18.00	18.00	18.00	18.00	0
2019-12-31	18.00	18.00	18.00	18.00	0
2019-12-30	18.00	18.00	18.00	18.00	0
2019-12-27	18.00	18.00	17.00	18.00	0
2019-12-24	18.00	18.00	17.00	18.00	0
2019-12-23	18.00	18.00	17.00	18.00	0
2019-12-20	18.00	18.00	17.00	18.00	0
2019-12-19	18.00	18.00	17.00	18.00	0
2019-12-18	18.00	18.00	17.00	18.00	0
2019-12-17	18.00	18.00	18.00	18.00	0
2019-12-16	18.00	18.00	18.00	18.00	0
2019-12-13	18.00	18.00	17.00	18.00	0
2019-12-12	18.00	18.00	17.00	18.00	0
2019-12-11	18.00	18.00	18.00	18.00	0
2019-12-10	18.00	18.00	18.00	18.00	0
2019-12-09	18.00	18.00	17.00	18.00	0
2019-12-06	18.00	18.00	18.00	18.00	0
2019-12-05	18.00	18.00	18.00	18.00	0
2019-12-04	18.00	18.00	18.00	18.00	0
2019-12-03	18.00	18.00	17.00	18.00	0
2019-12-02	18.00	18.00	18.00	18.00	0
2019-11-29	18.00	18.00	18.00	18.00	0
2019-11-28	18.00	18.00	18.00	18.00	0
2019-11-27	18.00	18.00	17.00	18.00	0
2019-11-26	18.00	18.00	18.00	18.00	0
2019-11-25	18.00	18.00	18.00	18.00	0
2019-11-22	18.00	18.00	18.00	18.00	0
2019-11-21	18.00	18.00	18.00	18.00	0
2019-11-20	17.50	18.00	17.00	18.00	0
2019-11-19	17.50	18.00	17.00	18.00	0
2019-11-18	17.50	18.00	17.00	18.00	0
2019-11-15	18.00	18.00	18.00	18.00	0
2019-11-14	18.00	18.00	17.00	18.00	0
2019-11-13	18.00	18.00	18.00	18.00	0
2019-11-12	18.00	18.00	18.00	18.00	0
2019-11-11	18.00	18.00	18.00	18.00	0
2019-11-08	17.50	18.00	17.00	18.00	0
2019-11-07	18.00	18.00	18.00	18.00	0
2019-11-06	18.00	18.00	18.00	18.00	0
2019-11-05	18.00	18.00	18.00	18.00	0
2019-11-04	18.00	18.00	18.00	18.00	0
2019-11-01	17.50	18.00	17.00	18.00	75,000
2019-10-31	17.00	18.00	17.00	18.00	35,000
2019-10-30	16.50	17.00	16.50	17.00	0
2019-10-29	16.50	16.50	16.50	16.50	0
2019-10-28	16.50	16.50	16.50	16.50	0
2019-10-25	16.00	16.50	16.00	16.50	0
2019-10-24	16.50	16.50	16.50	16.50	0
2019-10-23	16.50	16.50	16.50	16.50	0
2019-10-22	16.50	16.50	16.50	16.50	0
2019-10-21	16.50	16.50	16.50	16.50	0
2019-10-18	16.50	16.50	16.50	16.50	0
2019-10-17	16.00	16.50	16.00	16.50	0
2019-10-16	16.50	16.50	16.50	16.50	0
2019-10-15	16.50	16.50	16.50	16.50	0
2019-10-14	16.50	16.50	16.50	16.50	0
2019-10-11	16.00	17.00	15.00	16.50	0
2019-10-10	16.00	16.00	16.00	15.25	0
2019-10-09	15.25	15.25	15.00	15.25	0
2019-10-08	15.25	15.25	15.25	15.25	0
2019-10-07	15.25	15.25	15.00	15.25	0
2019-10-04	15.25	15.25	15.25	15.25	0
2019-10-03	15.25	15.25	15.25	15.25	0
2019-10-02	15.25	15.25	15.25	15.25	0
2019-10-01	15.25	15.25	15.25	15.25	0
2019-09-30	15.25	15.25	15.00	15.25	0
2019-09-27	15.25	15.25	15.00	15.25	0
2019-09-26	15.25	15.25	15.00	15.25	0
2019-09-25	15.50	15.50	15.00	15.25	0
2019-09-24	15.25	15.25	15.00	15.25	0
2019-09-23	15.25	15.25	15.25	15.25	0
2019-09-20	15.25	15.25	15.25	15.25	0
2019-09-19	15.25	15.25	15.25	15.25	0
2019-09-18	15.25	15.25	15.25	15.25	0
2019-09-17	15.25	15.25	15.25	15.25	0
2019-09-16	15.25	15.25	15.00	15.25	0
2019-09-13	15.25	15.25	15.00	15.25	0
2019-09-12	15.25	15.25	15.25	15.25	0
2019-09-11	15.25	15.25	15.25	15.25	0
2019-09-10	15.25	15.25	15.25	15.25	0
2019-09-09	15.25	15.25	15.25	15.25	0
2019-09-06	15.25	15.25	15.25	15.25	0
2019-09-05	15.25	15.25	15.25	15.25	0
2019-09-04	15.25	15.25	15.00	15.25	0
2019-09-03	15.25	15.25	15.25	15.25	0
2019-09-02	15.25	15.25	15.00	15.25	0
2019-08-30	15.25	15.25	15.00	15.25	0
2019-08-29	15.25	15.25	15.00	15.25	0
2019-08-28	15.25	15.25	15.00	15.25	0
2019-08-27	15.25	15.25	15.00	15.25	0
2019-08-23	16.50	16.50	15.00	15.25	0
2019-08-22	15.25	15.25	15.00	15.25	0
2019-08-21	15.25	15.25	15.00	15.25	0
2019-08-20	15.25	15.25	15.00	15.25	0
2019-08-19	15.25	15.25	15.00	15.25	0
2019-08-16	15.25	15.25	15.25	15.25	0
2019-08-15	15.25	15.25	15.25	15.25	0
2019-08-14	15.25	15.25	15.25	15.25	0
2019-08-13	15.25	15.25	15.25	15.25	0
2019-08-12	15.25	15.25	15.25	15.25	0
2019-08-09	15.25	15.25	15.25	15.25	0
2019-08-08	15.25	15.25	15.25	15.25	0
2019-08-07	15.25	15.25	15.25	15.25	0
2019-08-06	15.25	15.25	15.25	15.25	0
2019-08-05	15.25	15.25	15.25	15.25	0
2019-08-02	15.25	15.25	15.25	15.25	0
2019-08-01	15.25	15.25	15.00	15.25	0
2019-07-31	15.25	15.25	15.00	15.25	0
2019-07-30	15.25	15.25	15.25	15.25	0
2019-07-29	15.25	15.25	15.25	15.25	0
2019-07-26	15.25	15.25	15.25	15.25	0
2019-07-25	15.25	15.25	15.25	15.25	0
2019-07-24	15.25	15.25	15.00	15.25	0
2019-07-23	15.25	15.25	15.00	15.25	0
2019-07-22	15.25	15.25	15.00	15.25	0
2019-07-19	15.25	15.25	15.00	15.25	0
2019-07-18	15.25	15.25	15.00	15.25	0
2019-07-17	15.25	15.25	15.00	15.25	0
2019-07-16	15.25	15.25	15.25	15.25	0
2019-07-15	15.25	15.25	15.00	15.25	0
2019-07-12	15.25	15.25	15.25	15.25	0
2019-07-11	15.25	15.25	15.25	15.25	0
2019-07-10	15.25	15.25	15.00	15.25	0
2019-07-09	15.25	15.25	15.25	15.25	0
2019-07-08	15.25	15.25	15.25	15.25	0
2019-07-05	15.25	15.25	15.25	15.25	0
2019-07-04	15.25	15.25	15.25	15.25	0
2019-07-03	15.25	15.25	15.25	15.25	0
2019-07-02	18.25	18.25	15.25	15.25	130,000
2019-07-01	18.25	18.25	18.25	18.25	0
2019-06-28	18.25	18.25	18.25	18.25	0
2019-06-27	18.25	18.25	17.50	18.25	0
2019-06-26	18.25	18.25	18.25	18.25	0
2019-06-25	18.25	18.25	18.25	18.25	0
2019-06-24	18.25	18.25	18.25	18.25	0
2019-06-21	18.25	18.25	18.25	18.25	0
2019-06-20	18.25	18.25	18.25	18.25	0
2019-06-19	18.25	18.25	18.25	18.25	0
2019-06-18	18.25	18.25	18.25	18.25	0
2019-06-17	18.25	18.25	17.50	18.25	0
2019-06-14	18.25	18.25	17.50	18.25	0
2019-06-13	18.25	18.25	17.50	18.25	0
2019-06-12	18.25	18.25	17.50	18.25	0
2019-06-11	18.25	18.25	18.25	18.25	0
2019-06-10	18.25	18.25	17.50	18.25	0
2019-06-07	18.25	18.25	18.25	18.25	0
2019-06-06	18.25	18.25	18.25	18.25	0
2019-06-05	18.25	18.25	17.50	18.25	0
2019-06-04	18.25	18.25	17.50	18.25	0
2019-06-03	18.50	18.50	18.25	18.25	34,549
2019-05-31	18.50	18.50	18.50	18.50	0
2019-05-30	18.50	18.50	18.50	18.50	0
2019-05-29	18.50	18.50	18.50	18.50	0
2019-05-28	18.50	18.50	18.50	18.50	0
2019-05-24	18.50	18.50	18.50	18.50	0
2019-05-23	18.50	18.50	18.50	18.50	0
2019-05-22	18.50	18.50	18.00	18.50	15,000
2019-05-21	18.50	18.50	18.00	18.50	0
2019-05-20	18.25	18.50	17.50	18.50	16,377
2019-05-17	18.25	18.25	17.50	18.25	0
2019-05-16	18.25	18.25	18.25	18.25	0
2019-05-15	18.25	18.25	18.25	18.25	0
2019-05-14	18.25	18.25	17.50	18.25	0
2019-05-13	18.25	18.25	17.50	18.25	0
2019-05-10	18.25	18.25	17.50	18.25	0
2019-05-09	18.25	18.25	18.25	18.25	0
2019-05-08	18.25	18.25	18.25	18.25	0
2019-05-07	18.25	18.25	18.25	18.25	0
2019-05-03	18.25	18.25	17.50	18.25	0
2019-05-02	18.25	18.25	18.25	18.25	0
2019-05-01	18.25	18.25	17.50	18.25	752
2019-04-30	18.25	18.25	17.50	18.25	0
2019-04-29	18.25	18.25	17.50	18.25	0
2019-04-26	18.25	18.25	18.25	18.25	0
2019-04-25	18.25	18.25	18.25	18.25	0
2019-04-24	18.25	18.25	18.25	18.25	0
2019-04-23	18.25	18.25	18.25	18.25	0
2019-04-18	18.25	18.25	17.50	18.25	0

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

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

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