ACT.L Share History

ACT.L Share Price history. The following table shows end-of-day data ACT historical share prices for ACT.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2023-12-07	0.43	0.43	0.43	0.43	0
2023-12-06	0.43	0.43	0.43	0.43	0
2023-12-05	0.43	0.43	0.43	0.43	0
2023-12-04	0.43	0.43	0.43	0.43	0
2023-12-01	0.43	0.43	0.43	0.43	0
2023-11-30	0.43	0.43	0.43	0.43	0
2023-11-29	0.43	0.43	0.43	0.43	0
2023-11-28	0.43	0.43	0.43	0.43	0
2023-11-27	0.43	0.43	0.43	0.43	0
2023-11-24	0.43	0.43	0.43	0.43	0
2023-11-23	0.43	0.43	0.43	0.43	0
2023-11-22	0.43	0.43	0.43	0.43	0
2023-11-21	0.43	0.43	0.43	0.43	0
2023-11-20	0.43	0.43	0.43	0.43	0
2023-11-17	0.43	0.43	0.43	0.43	0
2023-11-16	0.43	0.43	0.43	0.43	0
2023-11-15	0.43	0.43	0.43	0.43	0
2023-11-14	0.43	0.43	0.43	0.43	0
2023-11-13	0.43	0.43	0.43	0.43	0
2023-11-10	0.43	0.43	0.43	0.43	0
2023-11-09	0.43	0.43	0.43	0.43	0
2023-11-08	0.43	0.43	0.43	0.43	0
2023-11-07	0.43	0.43	0.43	0.43	0
2023-11-06	0.43	0.43	0.43	0.43	62,850
2023-11-03	0.43	0.43	0.43	0.43	100,000
2023-11-02	0.43	0.43	0.43	0.43	167,302
2023-11-01	0.43	0.43	0.43	0.43	154,203
2023-10-31	0.43	0.43	0.43	0.43	223,223
2023-10-30	0.43	0.43	0.43	0.40	109,390
2023-10-27	0.43	0.40	0.40	0.40	1,037,155
2023-10-26	0.43	0.43	0.43	0.43	533,918
2023-10-25	0.43	0.43	0.43	0.43	21,408
2023-10-24	0.43	0.43	0.43	0.43	5,489
2023-10-23	0.43	0.43	0.43	0.43	500,000
2023-10-20	0.43	0.43	0.43	0.43	183,267
2023-10-19	0.43	0.43	0.43	0.44	311,077
2023-10-18	0.43	0.44	0.44	0.44	258,770
2023-10-17	0.43	0.43	0.43	0.43	14,288
2023-10-16	0.45	0.45	0.43	0.43	540,883
2023-10-13	0.48	0.48	0.43	0.45	2,322,002
2023-10-12	0.48	0.48	0.48	0.48	266,478
2023-10-11	0.48	0.48	0.48	0.48	367,754
2023-10-10	0.48	0.50	0.48	0.48	0
2023-10-09	0.50	0.50	0.48	0.48	335,573
2023-10-06	0.50	0.50	0.50	0.50	192,173
2023-10-05	0.53	0.53	0.50	0.50	1,015,190
2023-10-04	0.58	0.58	0.53	0.53	945,769
2023-10-03	0.58	0.58	0.58	0.58	645,871
2023-10-02	0.58	0.58	0.58	0.58	0
2023-09-29	0.58	0.58	0.58	0.58	7,102
2023-09-28	0.58	0.58	0.58	0.58	67,226
2023-09-27	0.63	0.63	0.58	0.58	250,000
2023-09-26	0.63	0.63	0.63	0.63	25,796
2023-09-25	0.63	0.63	0.63	0.63	44
2023-09-22	0.63	0.63	0.63	0.63	0
2023-09-21	0.63	0.63	0.63	0.63	485,400
2023-09-20	0.63	0.63	0.63	0.63	437,813
2023-09-19	0.68	0.68	0.63	0.63	1,423,380
2023-09-18	0.68	0.68	0.68	0.68	0
2023-09-15	0.68	0.70	0.68	0.68	2,871,459
2023-09-14	0.68	0.68	0.68	0.68	745,131
2023-09-13	0.78	0.78	0.68	0.68	3,330,593
2023-09-12	0.78	0.78	0.78	0.78	1,233,862
2023-09-11	0.78	0.70	0.70	0.70	2,369,000
2023-09-08	0.78	0.78	0.78	0.78	700,471
2023-09-07	0.75	0.78	0.75	0.78	661,885
2023-09-06	0.78	0.78	0.75	0.75	100,000
2023-09-05	0.78	0.78	0.78	0.78	150,000
2023-09-04	0.78	0.78	0.78	0.78	2,101,720
2023-09-01	0.78	0.78	0.78	0.78	324,929
2023-08-31	0.78	0.78	0.78	0.78	227,166
2023-08-30	0.70	0.78	0.70	0.78	1,101,484
2023-08-29	0.80	0.80	0.70	0.70	1,219,906
2023-08-28	0.80	0.80	0.80	0.80	0
2023-08-25	0.80	0.80	0.80	0.80	736,223
2023-08-24	0.83	0.83	0.80	0.80	978,170
2023-08-23	0.75	0.83	0.75	0.83	2,068,870
2023-08-22	0.73	0.75	0.73	0.75	1,103,559
2023-08-21	0.80	0.80	0.73	0.73	505,000
2023-08-18	0.80	0.80	0.80	0.80	368,147
2023-08-17	0.83	0.83	0.75	0.80	2,236,834
2023-08-16	0.90	0.90	0.83	0.83	2,885,001
2023-08-15	0.90	0.90	0.90	0.90	10,000
2023-08-14	0.90	0.90	0.90	0.90	1,131,889
2023-08-11	0.90	0.90	0.90	0.90	476,723
2023-08-10	0.93	0.93	0.90	0.90	568,378
2023-08-09	0.93	0.93	0.93	0.93	210,032
2023-08-08	0.93	0.93	0.93	0.93	542,159
2023-08-07	0.98	0.98	0.93	0.93	350,844
2023-08-04	0.95	0.98	0.95	0.98	1,343,402
2023-08-03	0.88	0.95	0.85	0.95	5,037,413
2023-08-02	0.95	0.95	0.88	0.88	2,365,319
2023-08-01	0.95	0.95	0.95	0.95	3,910,043
2023-07-31	1.05	1.05	0.95	0.95	3,043,745
2023-07-28	1.05	1.15	1.03	1.05	7,145,037
2023-07-27	1.25	1.25	1.05	1.05	11,674,302
2023-07-26	0.63	1.55	0.63	1.23	80,532,811
2023-07-25	0.55	0.60	0.55	0.58	4,409,960
2023-07-24	0.53	0.53	0.53	0.53	374,063
2023-07-21	0.48	0.58	0.48	0.53	5,420,024
2023-07-20	0.48	0.48	0.48	0.48	0
2023-07-19	0.48	0.48	0.48	0.48	200,428
2023-07-18	0.48	0.48	0.48	0.48	0
2023-07-17	0.48	0.48	0.48	0.48	335,612
2023-07-14	0.55	0.55	0.48	0.48	1,250,000
2023-07-13	0.55	0.55	0.55	0.55	0
2023-07-12	0.55	0.55	0.55	0.55	0
2023-07-11	0.55	0.55	0.55	0.55	540,000
2023-07-10	0.55	0.55	0.55	0.55	0
2023-07-07	0.55	0.55	0.55	0.55	103
2023-07-06	0.55	0.55	0.55	0.55	0
2023-07-05	0.55	0.55	0.55	0.55	85,543
2023-07-04	0.55	0.55	0.55	0.55	473,731
2023-07-03	0.53	0.60	0.53	0.55	2,910,411
2023-06-30	0.58	0.60	0.60	0.60	468,610
2023-06-29	0.63	0.63	0.58	0.58	583,333
2023-06-28	0.63	0.63	0.63	0.63	7,970
2023-06-27	0.63	0.63	0.63	0.63	60,037
2023-06-26	0.63	0.63	0.63	0.63	0
2023-06-23	0.63	0.63	0.63	0.63	166,666
2023-06-22	0.65	0.63	0.60	0.63	121,246
2023-06-21	0.65	0.65	0.65	0.65	0
2023-06-20	0.68	0.68	0.65	0.65	150,000
2023-06-19	0.68	0.68	0.68	0.68	44,682
2023-06-16	0.68	0.68	0.65	0.68	25,000
2023-06-15	0.68	0.68	0.68	0.68	20,000
2023-06-14	0.68	0.68	0.68	0.68	0
2023-06-13	0.68	0.68	0.68	0.68	15,152
2023-06-12	0.70	0.70	0.68	0.68	17,500
2023-06-09	0.73	0.73	0.73	0.73	70,072
2023-06-08	0.73	0.73	0.73	0.73	56,864
2023-06-07	0.73	0.73	0.73	0.73	600,000
2023-06-06	0.75	0.75	0.73	0.73	500,000
2023-06-05	0.75	0.75	0.75	0.75	10
2023-06-02	0.75	0.75	0.75	0.75	0
2023-06-01	0.78	0.75	0.75	0.75	1,122,539
2023-05-31	0.85	0.85	0.78	0.78	796,725
2023-05-30	0.85	0.85	0.85	0.85	812,968
2023-05-29	0.85	0.85	0.85	0.85	0
2023-05-26	0.85	0.85	0.85	0.85	617,657
2023-05-25	0.83	1.00	0.83	0.85	10,589,096
2023-05-24	0.83	0.83	0.83	0.83	29,665
2023-05-23	0.83	0.83	0.83	0.83	25,083
2023-05-22	0.83	0.83	0.83	0.83	23,807
2023-05-19	0.83	0.83	0.83	0.83	12,003
2023-05-18	0.83	0.83	0.83	0.83	0
2023-05-17	0.83	0.83	0.83	0.83	0
2023-05-16	0.83	0.83	0.83	0.83	26,317
2023-05-15	0.83	0.83	0.83	0.83	285,929
2023-05-12	0.93	0.93	0.83	0.83	2,327,916
2023-05-11	0.93	0.93	0.93	0.93	400,000
2023-05-10	0.95	0.95	0.93	0.93	0
2023-05-09	0.95	0.95	0.95	0.95	122,001
2023-05-08	0.95	0.95	0.95	0.95	0
2023-05-05	0.95	0.95	0.95	0.95	1,051,741
2023-05-04	0.95	0.95	0.95	0.95	16,764
2023-05-03	0.95	0.95	0.95	0.95	104,723
2023-05-02	0.95	0.95	0.95	0.95	702,715
2023-05-01	0.95	0.95	0.95	0.95	0
2023-04-28	0.95	0.95	0.95	0.95	540,203
2023-04-27	1.03	1.03	0.95	0.95	2,544,404
2023-04-26	1.03	1.03	1.03	1.03	20,000
2023-04-25	1.03	1.03	1.03	1.03	22,520
2023-04-24	1.03	1.03	1.03	1.03	345,558
2023-04-21	1.03	1.03	1.03	1.03	26,842
2023-04-20	1.13	1.13	1.03	1.03	1,716,038
2023-04-19	1.13	1.13	1.13	1.13	3,004,012
2023-04-18	1.13	1.13	1.13	1.13	171,338
2023-04-17	1.13	1.13	1.13	1.13	2,044,380
2023-04-14	1.13	1.13	1.13	1.13	0
2023-04-13	1.13	1.13	1.13	1.13	0
2023-04-12	1.13	1.13	1.13	1.13	1,000
2023-04-11	1.13	1.13	1.13	1.13	0
2023-04-10	1.13	1.13	1.13	1.13	0
2023-04-07	1.13	1.13	1.13	1.13	0
2023-04-06	1.13	1.13	1.08	1.13	2,690
2023-04-05	1.13	1.13	1.13	1.13	0
2023-04-04	1.13	1.13	1.13	1.13	10,000
2023-04-03	1.13	1.13	1.13	1.13	0
2023-03-31	1.13	1.13	1.13	1.13	2,000,000
2023-03-30	1.13	1.13	1.13	1.13	1,899,131
2023-03-29	1.13	1.13	1.13	1.13	3,406
2023-03-28	1.13	1.13	1.13	1.13	46,318
2023-03-27	1.13	1.13	1.13	1.13	22,876
2023-03-24	1.13	1.13	1.13	1.13	244,445
2023-03-23	1.13	1.13	1.13	1.13	533,986
2023-03-22	1.13	1.13	1.13	1.13	1,200,177
2023-03-21	1.18	1.25	1.13	1.13	4,522,416
2023-03-20	1.08	1.08	1.08	1.08	1,340,000
2023-03-17	1.08	1.08	1.08	1.08	91,867
2023-03-16	1.08	1.08	1.08	1.08	0
2023-03-15	1.08	1.08	1.08	1.08	0
2023-03-14	1.05	1.08	1.03	1.08	308,086
2023-03-13	1.25	1.25	1.05	1.05	3,244,384
2023-03-10	1.25	1.25	1.25	1.28	582,670
2023-03-09	1.33	1.33	1.28	1.28	150,000
2023-03-08	1.33	1.33	1.33	1.33	45,153
2023-03-07	1.30	1.33	1.28	1.33	695,578
2023-03-06	1.25	1.35	1.25	1.30	3,398,243
2023-03-03	1.18	1.25	1.18	1.25	916,798
2023-03-02	1.18	1.18	1.18	1.18	0
2023-03-01	1.18	1.18	1.18	1.18	40
2023-02-28	1.20	1.25	1.18	1.18	1,879,184
2023-02-27	1.20	1.20	1.20	1.20	28
2023-02-24	1.20	1.20	1.20	1.20	27,656
2023-02-23	1.20	1.20	1.20	1.20	0
2023-02-22	1.20	1.20	1.20	1.20	0
2023-02-21	1.20	1.20	1.20	1.20	16,200
2023-02-20	1.20	1.20	1.20	1.20	181,285
2023-02-17	1.18	1.20	1.18	1.20	509,578
2023-02-16	1.18	1.18	1.18	1.18	174,376
2023-02-15	1.18	1.18	1.18	1.18	26,000
2023-02-14	1.18	1.18	1.18	1.18	0
2023-02-13	1.18	1.18	1.18	1.18	7,000
2023-02-10	1.18	1.18	1.18	1.18	0
2023-02-09	1.18	1.18	1.18	1.18	0
2023-02-08	1.18	1.18	1.15	1.18	1,137,155
2023-02-07	1.23	1.23	1.18	1.23	3,456,842
2023-02-06	1.23	1.23	1.23	1.23	10,000
2023-02-03	1.23	1.23	1.23	1.23	697,300
2023-02-02	1.23	1.23	1.23	1.23	8,278
2023-02-01	1.23	1.23	1.23	1.23	926,763
2023-01-31	1.23	1.23	1.23	1.23	1,750,000
2023-01-30	1.23	1.23	1.23	1.23	2,035,470
2023-01-27	1.10	1.23	1.10	1.23	4,809,799
2023-01-26	1.10	1.10	1.10	1.10	250,000
2023-01-25	1.10	1.10	1.10	1.10	250,000
2023-01-24	1.13	1.13	1.10	1.10	518,159
2023-01-23	1.13	1.13	1.13	1.13	400,000
2023-01-20	1.13	1.13	1.13	1.13	1,179,164
2023-01-19	1.15	1.15	1.13	1.13	1,524,716
2023-01-18	1.15	1.25	1.10	1.15	11,548,592
2023-01-17	1.20	1.20	1.15	1.15	1,573,742
2023-01-16	1.18	1.28	1.13	1.20	9,325,265
2023-01-13	1.13	1.40	0.95	1.18	24,227,386
2023-01-12	1.13	1.15	1.13	1.13	5,393,067
2023-01-11	1.45	1.45	1.13	1.13	14,972,791
2023-01-10	1.45	1.45	1.45	1.45	0
2023-01-09	1.50	1.50	1.45	1.45	61,951
2023-01-06	1.50	1.50	1.50	1.50	100,000
2023-01-05	1.50	1.50	1.50	1.50	0
2023-01-04	1.50	1.50	1.50	1.50	91,908
2023-01-03	1.50	1.50	1.50	1.50	0
2023-01-02	1.50	1.50	1.50	1.50	0
2022-12-30	1.50	1.50	1.50	1.50	0
2022-12-29	1.50	1.50	1.50	1.50	100,381
2022-12-28	1.50	1.50	1.50	1.50	35,764
2022-12-27	1.50	1.50	1.50	1.50	0
2022-12-26	1.50	1.50	1.50	1.50	0
2022-12-23	1.50	1.50	1.50	1.50	0
2022-12-22	1.50	1.50	1.50	1.50	0
2022-12-21	1.50	1.50	1.50	1.50	0
2022-12-20	1.50	1.50	1.50	1.50	0
2022-12-19	1.50	1.50	1.50	1.50	0
2022-12-16	1.50	1.50	1.50	1.50	0
2022-12-15	1.50	1.50	1.50	1.50	0
2022-12-14	1.50	1.50	1.50	1.50	775,666
2022-12-13	1.50	1.50	1.50	1.50	70
2022-12-12	1.50	1.50	1.50	1.50	0
2022-12-09	1.68	1.68	1.45	1.50	409,903
2022-12-08	1.80	1.80	1.68	1.68	0
2022-12-07	1.80	1.80	1.80	1.80	0
2022-12-06	1.80	1.80	1.80	1.80	81,984
2022-12-05	1.80	1.80	1.80	1.80	12,965
2022-12-02	1.80	1.80	1.80	1.80	12,500
2022-12-01	1.80	1.80	1.80	1.80	734,798
2022-11-30	1.80	1.80	1.80	1.80	0
2022-11-29	1.80	1.80	1.80	1.80	55,000
2022-11-28	1.80	1.80	1.80	1.80	23,200
2022-11-25	1.80	1.85	1.80	1.80	260,661
2022-11-24	1.80	1.80	1.80	1.80	6,060
2022-11-23	1.80	1.80	1.80	1.80	0
2022-11-22	1.90	1.90	1.80	1.80	173,228
2022-11-21	1.90	1.90	1.90	1.90	60,164
2022-11-18	1.90	1.90	1.90	1.90	340,665
2022-11-17	1.90	1.90	1.90	1.90	0
2022-11-16	1.90	1.90	1.90	1.90	0
2022-11-15	1.90	1.90	1.90	1.90	181,984
2022-11-14	1.90	1.90	1.90	1.90	0
2022-11-11	1.90	1.90	1.90	1.90	0
2022-11-10	1.90	1.90	1.90	1.90	72,490
2022-11-09	1.90	1.90	1.90	1.90	171,346
2022-11-08	1.90	1.90	1.90	1.90	157,597
2022-11-07	1.90	1.90	1.90	1.90	41,474
2022-11-04	1.90	1.90	1.90	1.90	8,551
2022-11-03	1.90	1.90	1.90	1.90	0
2022-11-02	1.90	1.90	1.90	1.90	0
2022-11-01	1.90	1.90	1.90	1.90	0
2022-10-31	1.90	1.90	1.90	1.90	0
2022-10-28	1.90	1.90	1.90	1.90	1,789
2022-10-27	1.90	1.90	1.90	1.90	248,975
2022-10-26	1.90	1.90	1.90	1.90	32,065
2022-10-25	1.80	1.90	1.80	1.90	815,616
2022-10-24	1.90	2.00	1.65	1.80	1,755,375
2022-10-21	1.90	1.90	1.90	1.90	164,964
2022-10-20	1.90	1.90	1.90	1.90	0
2022-10-19	1.90	1.90	1.90	1.90	99,501
2022-10-18	1.90	1.90	1.90	1.90	228,539
2022-10-17	1.90	1.90	1.90	1.90	343,609
2022-10-14	2.25	2.25	1.90	1.90	1,114,439
2022-10-13	2.05	2.45	2.05	2.25	2,815,299
2022-10-12	1.90	1.90	1.90	1.90	0
2022-10-11	1.90	1.90	1.90	1.90	9,620
2022-10-10	1.83	1.80	1.80	1.90	364,167
2022-10-07	1.83	1.83	1.83	1.83	251,500
2022-10-06	1.83	1.83	1.83	1.83	20,745
2022-10-05	1.83	1.83	1.83	1.83	0
2022-10-04	1.83	1.83	1.83	1.83	100,000
2022-10-03	1.90	1.90	1.83	1.83	62,337
2022-09-30	2.05	2.05	1.90	1.90	127,151
2022-09-29	2.05	2.05	2.05	2.05	27,597
2022-09-28	2.05	2.05	2.05	2.05	0
2022-09-27	2.05	2.05	2.05	2.05	32,387
2022-09-26	2.05	2.05	2.05	2.05	49,007
2022-09-23	2.05	2.05	2.00	2.05	287,665
2022-09-22	2.10	2.10	2.05	2.05	250,300
2022-09-21	2.25	2.25	2.10	2.10	979,147
2022-09-20	2.75	2.75	2.25	2.25	255,300
2022-09-19	2.75	2.75	2.75	2.75	0
2022-09-16	3.00	3.00	2.75	2.75	246,392
2022-09-15	3.00	3.00	3.00	3.00	105,108
2022-09-14	2.90	3.00	2.43	3.00	781,874
2022-09-13	2.90	2.90	2.90	2.90	141,500
2022-09-12	2.90	2.90	2.90	2.90	39,227
2022-09-09	2.60	2.90	2.60	2.90	724,483
2022-09-08	2.60	2.60	2.60	2.60	50
2022-09-07	2.60	2.60	2.60	2.60	72,642
2022-09-06	2.60	2.60	2.60	2.60	90,576
2022-09-05	2.60	2.60	2.60	2.60	107,377
2022-09-02	2.60	2.60	2.60	2.60	8,061
2022-09-01	2.60	2.60	2.60	2.60	3,429
2022-08-31	2.60	2.60	2.60	2.60	11,071
2022-08-30	2.60	2.60	2.60	2.60	0
2022-08-29	2.60	2.60	2.60	2.60	0
2022-08-26	2.60	2.60	2.60	2.60	64,725
2022-08-25	2.60	2.60	2.20	2.60	200,000
2022-08-24	2.60	2.60	2.60	2.60	1,296,530
2022-08-23	2.60	2.60	2.60	2.60	15,934
2022-08-22	2.60	2.60	2.60	2.60	7,117
2022-08-19	2.60	2.60	2.60	2.60	49,484
2022-08-18	2.60	2.60	2.60	2.60	18,233
2022-08-17	2.60	2.60	2.60	2.60	67,306
2022-08-16	2.60	2.60	2.60	2.60	13,888
2022-08-15	2.60	2.60	2.60	2.60	6,131
2022-08-12	2.60	2.60	2.60	2.60	0
2022-08-11	2.75	2.75	2.60	2.60	182,977
2022-08-10	2.75	2.75	2.75	2.75	233,781
2022-08-09	2.50	2.75	2.50	2.75	90,011
2022-08-08	2.50	2.50	2.50	2.50	139,357
2022-08-05	2.40	2.50	2.40	2.50	305,735
2022-08-04	2.40	2.40	2.40	2.40	48,813
2022-08-03	2.75	2.75	2.15	2.25	821,115
2022-08-02	2.75	2.75	2.75	2.75	99,704
2022-08-01	2.85	2.85	2.50	2.75	482,366
2022-07-29	2.65	2.85	2.40	2.85	712,940
2022-07-28	2.65	2.65	2.65	2.65	10,459
2022-07-27	2.55	2.85	2.55	2.65	406,250
2022-07-26	2.85	2.85	2.50	2.55	357,364
2022-07-25	2.85	2.85	2.85	2.85	100,310
2022-07-22	3.00	2.80	2.80	2.85	23,319
2022-07-21	3.00	3.00	3.00	3.00	380,600
2022-07-20	2.75	3.35	2.75	3.15	1,298,470
2022-07-19	3.50	3.50	2.75	2.75	786,326
2022-07-18	3.50	3.60	3.60	3.50	290,969
2022-07-15	3.50	3.50	3.25	3.50	525,347
2022-07-14	2.90	3.70	2.75	3.50	4,382,806
2022-07-13	2.75	2.90	2.90	2.90	61,343
2022-07-12	2.75	2.84	2.84	2.84	41,272
2022-07-11	2.75	2.75	2.75	2.75	500
2022-07-08	2.75	2.75	2.75	2.75	400,000
2022-07-07	2.85	2.85	2.75	2.75	638,052
2022-07-06	2.85	2.85	2.85	2.85	0
2022-07-05	2.85	2.85	2.85	2.85	0
2022-07-04	2.85	2.85	2.85	2.85	334,764
2022-07-01	2.75	2.85	2.75	2.85	466,165
2022-06-30	2.95	2.95	2.75	2.75	1,322,795
2022-06-29	3.25	3.25	2.95	2.95	664,368
2022-06-28	3.50	3.50	3.40	3.40	47,619
2022-06-27	3.50	3.50	3.50	3.50	53,466
2022-06-24	3.25	3.50	3.25	3.50	140,150
2022-06-23	3.50	3.50	3.25	3.25	16,090
2022-06-22	3.75	3.75	3.25	3.50	95,000
2022-06-21	4.00	4.00	3.75	4.00	422,884
2022-06-20	5.75	5.75	3.00	4.00	3,474,314
2022-06-17	7.50	7.50	7.50	7.50	17,000
2022-06-16	7.50	7.50	7.50	7.50	456
2022-06-15	7.50	7.50	7.50	7.50	868
2022-06-14	7.50	7.50	7.50	7.50	16,000
2022-06-13	7.50	7.50	7.50	7.50	0
2022-06-10	8.50	8.50	7.50	7.50	110,000
2022-06-09	8.50	8.50	8.50	8.50	0
2022-06-08	8.50	8.50	8.50	8.50	24,232
2022-06-07	10.00	9.00	8.10	8.50	517,108
2022-06-06	10.00	10.00	10.00	10.00	0
2022-06-03	10.00	10.00	10.00	10.00	0
2022-06-02	10.00	10.00	10.00	10.00	0
2022-06-01	10.00	10.00	10.00	10.00	1,000
2022-05-31	10.00	10.00	10.00	10.00	1,010
2022-05-30	10.00	10.00	10.00	10.00	38,460
2022-05-27	10.00	10.00	10.00	10.00	35,000
2022-05-26	10.00	10.00	10.00	10.00	0
2022-05-25	10.00	10.00	10.00	10.00	0
2022-05-24	10.00	10.00	10.00	10.00	10,000
2022-05-23	10.00	10.00	10.00	10.00	0
2022-05-20	10.00	10.00	10.00	10.00	0
2022-05-19	10.00	10.00	10.00	10.00	0
2022-05-18	10.00	10.00	10.00	10.00	0
2022-05-17	10.00	10.00	10.00	10.00	0
2022-05-16	10.00	10.00	10.00	10.00	25,000
2022-05-13	10.50	10.50	10.00	10.00	10,100
2022-05-12	10.50	10.50	10.50	10.50	0
2022-05-11	11.00	11.00	10.50	10.50	257,760
2022-05-10	11.50	11.50	11.00	11.00	13,824
2022-05-09	11.50	11.50	11.50	11.50	0
2022-05-06	11.50	11.50	11.50	11.50	0
2022-05-05	11.50	11.50	11.50	11.50	0
2022-05-04	11.50	11.50	11.50	11.50	5,000
2022-05-03	11.50	11.50	11.50	11.50	175,000
2022-05-02	11.50	11.50	11.50	11.50	0
2022-04-29	11.25	11.50	11.25	11.50	398,524
2022-04-28	11.25	11.25	11.25	11.25	39,517
2022-04-27	11.50	11.50	11.25	11.25	0
2022-04-26	13.25	13.25	11.50	11.50	143,606
2022-04-25	13.25	13.25	13.25	13.25	0
2022-04-22	13.50	13.50	13.50	13.50	111,150
2022-04-21	13.50	13.00	13.00	13.50	1,000
2022-04-20	14.25	14.25	13.50	13.50	59,843
2022-04-19	15.00	15.00	14.00	14.25	28,664
2022-04-18	15.00	15.00	15.00	15.00	0
2022-04-15	15.00	15.00	15.00	15.00	0
2022-04-14	15.50	15.50	15.00	15.00	3,000
2022-04-13	16.00	16.00	15.50	15.50	20,007
2022-04-12	16.00	16.00	15.00	16.00	6,500
2022-04-11	13.75	17.00	13.75	16.00	189,063
2022-04-08	12.00	13.75	12.00	13.75	185,830
2022-04-07	12.00	12.00	12.00	12.00	12,096
2022-04-06	12.00	12.25	12.00	12.00	150,342
2022-04-05	10.25	12.00	10.25	12.00	208,854
2022-04-04	10.75	10.75	9.50	10.25	546,157
2022-04-01	12.25	12.25	10.00	10.50	321,138
2022-03-31	13.50	13.50	13.50	13.50	52,394
2022-03-30	13.50	13.50	13.50	13.50	0
2022-03-29	13.50	13.50	13.50	13.50	0
2022-03-28	13.50	13.50	13.50	13.50	2,000
2022-03-25	13.50	13.50	13.50	13.50	0
2022-03-24	15.00	15.00	13.50	13.50	258,203
2022-03-23	15.00	15.00	15.00	15.00	6,000
2022-03-22	15.00	15.00	15.00	15.00	0
2022-03-21	15.00	15.00	15.00	15.00	0
2022-03-18	15.00	15.00	15.00	15.00	40,000
2022-03-17	15.00	15.00	15.00	15.00	0
2022-03-16	14.00	15.00	14.00	15.00	78,082
2022-03-15	12.50	14.00	12.50	14.00	535,673
2022-03-14	12.50	12.50	12.50	12.50	47,566
2022-03-11	12.50	12.50	12.50	12.50	3,800
2022-03-10	13.00	13.00	12.50	12.50	16,090
2022-03-09	13.00	13.40	13.40	13.00	11,788
2022-03-08	13.00	13.00	12.00	13.00	13,832
2022-03-07	13.50	13.50	13.00	13.00	19,048
2022-03-04	13.50	13.50	13.50	13.50	0
2022-03-03	13.50	13.50	13.50	13.50	106,626
2022-03-02	13.50	13.50	13.50	13.50	5,489
2022-03-01	13.50	13.50	13.50	13.50	1,500
2022-02-28	13.50	13.50	13.50	13.50	22,138
2022-02-25	13.50	13.50	13.50	13.50	250,000
2022-02-24	15.50	15.50	13.50	13.50	160,000
2022-02-23	16.00	16.00	16.00	16.00	0
2022-02-22	16.00	16.00	16.00	16.00	0
2022-02-21	16.00	16.00	16.00	16.00	124,844
2022-02-18	15.50	16.00	15.00	16.00	0
2022-02-17	16.00	16.00	16.00	16.00	8,000
2022-02-16	16.00	16.00	16.00	16.00	34,192
2022-02-15	16.00	16.00	16.00	16.00	9,883
2022-02-14	16.00	16.00	16.00	16.00	24,060
2022-02-11	16.00	16.00	16.00	16.00	9,751
2022-02-10	16.00	16.00	16.00	16.00	0
2022-02-09	16.00	16.00	16.00	16.00	0
2022-02-08	16.00	16.00	16.00	16.00	649,697
2022-02-07	15.00	16.00	15.00	16.00	575,147
2022-02-04	14.00	15.00	14.00	15.00	358,989
2022-02-03	15.75	15.75	12.50	14.00	591,334
2022-02-02	15.25	15.25	15.25	15.25	758,023
2022-02-01	15.25	15.25	15.25	15.25	83,567
2022-01-31	15.50	15.50	15.25	15.25	39,600
2022-01-28	15.50	15.50	15.50	15.50	35,647
2022-01-27	15.50	15.50	15.50	15.50	1,332
2022-01-26	17.00	17.00	15.50	15.50	34,424
2022-01-25	17.00	17.00	17.00	17.00	0
2022-01-24	17.00	17.00	17.00	17.00	41,093
2022-01-21	17.00	17.00	17.00	17.00	105,023
2022-01-20	17.50	17.25	16.50	17.00	251,688
2022-01-19	17.50	17.50	17.50	17.50	11,819
2022-01-18	17.50	17.50	17.50	17.50	52,536
2022-01-17	18.50	18.25	17.50	17.50	376,469
2022-01-14	19.50	19.50	18.50	18.50	26,981
2022-01-13	20.00	20.00	19.50	19.50	72,726
2022-01-12	18.00	20.50	18.00	20.00	6,885,895
2022-01-11	25.00	25.00	17.25	17.75	5,163,360
2022-01-10	25.00	25.00	25.00	25.00	349
2022-01-07	25.00	25.00	25.00	25.00	20,000
2022-01-06	25.00	25.00	25.00	25.00	0
2022-01-05	25.00	25.00	25.00	25.00	1,981
2022-01-04	25.50	25.50	25.00	25.00	4,762
2022-01-03	25.50	25.50	25.50	25.50	0
2021-12-31	25.50	25.50	25.50	25.50	715
2021-12-30	25.50	25.50	25.50	25.50	0
2021-12-29	25.50	25.50	25.50	25.50	8,097
2021-12-28	25.50	25.50	25.50	25.50	0
2021-12-27	25.50	25.50	25.50	25.50	0
2021-12-24	25.50	25.50	25.50	25.50	0
2021-12-23	26.00	26.00	25.50	25.50	88,189
2021-12-22	27.00	27.00	26.50	26.50	420,906
2021-12-21	28.50	28.50	27.00	27.50	45,296
2021-12-20	28.50	28.50	28.50	28.50	28,186
2021-12-17	29.50	27.00	27.00	27.00	52,450
2021-12-16	32.50	29.80	29.80	29.50	243,067
2021-12-15	32.50	32.50	32.50	32.50	15,220
2021-12-14	32.50	32.50	32.50	32.50	10,000
2021-12-13	32.50	32.50	32.50	32.50	415,269
2021-12-10	50.00	50.00	31.50	32.50	627,122
2021-12-09	56.00	56.00	56.00	56.00	0
2021-12-08	56.00	56.00	56.00	56.00	0
2021-12-07	56.00	56.00	56.00	56.00	7,000
2021-12-06	56.00	56.00	56.00	56.00	10,003
2021-12-03	54.50	56.00	54.50	56.00	11,900
2021-12-02	54.50	54.50	54.50	54.50	50,440
2021-12-01	53.50	54.50	53.50	54.50	17,466
2021-11-30	57.50	57.50	53.50	53.50	54,404
2021-11-29	58.50	58.50	57.50	57.50	22,272
2021-11-26	58.50	58.50	55.00	58.50	19,685
2021-11-25	61.50	61.50	58.50	58.50	0
2021-11-24	70.00	70.00	61.50	61.50	28,958
2021-11-23	70.00	70.00	70.00	70.00	0
2021-11-22	70.00	70.00	70.00	70.00	0
2021-11-19	69.50	70.00	69.50	70.00	200
2021-11-18	69.50	69.50	69.50	69.50	3,694
2021-11-17	69.50	69.50	69.50	69.50	0
2021-11-16	69.50	69.50	69.50	69.50	0
2021-11-15	69.50	69.50	69.50	69.50	1,351
2021-11-12	69.50	69.50	69.50	69.50	0
2021-11-11	69.50	69.50	69.50	69.50	0
2021-11-10	69.50	69.50	69.50	69.50	0
2021-11-09	69.50	69.50	69.50	69.50	1,385
2021-11-08	68.50	69.50	68.50	69.50	10,034
2021-11-05	71.50	71.50	68.50	68.50	34,009
2021-11-04	71.50	71.50	71.50	71.50	20,981
2021-11-03	75.00	75.00	71.50	71.50	26,259
2021-11-02	75.00	75.00	75.00	75.00	46,666
2021-11-01	75.00	75.00	75.00	75.00	11,150
2021-10-29	71.50	71.50	71.50	71.50	98,609
2021-10-28	71.50	71.50	71.50	71.50	0
2021-10-27	71.50	71.50	71.50	71.50	7,724
2021-10-26	77.50	77.50	62.50	71.50	154,317
2021-10-25	77.50	77.50	77.50	77.50	0
2021-10-22	77.50	77.50	77.50	77.50	0
2021-10-21	77.50	77.50	77.50	77.50	0
2021-10-20	77.50	75.50	75.50	77.50	977
2021-10-19	77.50	77.50	77.50	77.50	0
2021-10-18	77.50	77.50	75.00	77.50	43
2021-10-15	77.50	77.50	77.50	77.50	1,265
2021-10-14	77.50	77.50	77.50	77.50	0
2021-10-13	77.50	77.50	77.50	77.50	7,750
2021-10-12	77.50	77.50	77.50	77.50	0
2021-10-11	77.50	77.50	77.50	77.50	0
2021-10-08	77.50	77.50	77.50	77.50	78,025
2021-10-07	80.00	80.00	77.50	77.50	4,534
2021-10-06	80.00	80.00	80.00	80.00	0
2021-10-05	80.00	80.00	80.00	80.00	0
2021-10-04	80.00	80.00	80.00	80.00	400
2021-10-01	82.50	82.50	80.00	80.00	2,233
2021-09-30	82.50	82.50	82.50	82.50	1,182
2021-09-29	82.50	82.50	82.50	82.50	0
2021-09-28	82.50	82.50	82.50	82.50	28
2021-09-27	90.00	90.00	82.50	82.50	18,982
2021-09-24	90.00	90.00	90.00	90.00	1,475
2021-09-23	90.00	90.00	90.00	90.00	0
2021-09-22	90.00	90.00	90.00	90.00	26
2021-09-21	90.00	95.00	90.00	90.00	17,292
2021-09-20	92.50	92.50	92.50	92.50	0
2021-09-17	92.50	92.50	92.50	92.50	1,069
2021-09-16	92.50	95.00	95.00	95.00	391
2021-09-15	92.50	92.50	92.50	92.50	0
2021-09-14	92.50	92.50	92.50	92.50	2,500
2021-09-13	92.50	92.50	92.50	92.50	25,200
2021-09-10	92.50	92.50	92.50	92.50	10,088
2021-09-09	92.50	92.50	92.50	92.50	561,821
2021-09-08	92.50	92.50	92.50	92.50	3,075
2021-09-07	97.50	94.50	94.50	94.50	14,537
2021-09-06	97.50	97.50	97.50	97.50	0
2021-09-03	97.50	97.50	97.50	97.50	0
2021-09-02	97.50	97.50	97.50	97.50	0
2021-09-01	106.00	106.00	97.50	97.50	17,395
2021-08-31	106.00	106.00	106.00	106.00	0
2021-08-30	106.00	106.00	106.00	106.00	0
2021-08-27	106.00	106.00	106.00	106.00	946,530
2021-08-26	106.00	106.00	106.00	106.00	250
2021-08-25	106.00	106.00	106.00	106.00	750
2021-08-24	106.00	106.00	106.00	106.00	0
2021-08-23	106.00	106.00	106.00	106.00	9,501
2021-08-20	101.50	101.50	101.50	101.50	0
2021-08-19	101.50	101.50	101.50	101.50	0
2021-08-18	101.50	101.50	101.50	101.50	0
2021-08-17	101.50	101.50	101.50	101.50	475
2021-08-16	101.50	101.50	101.50	101.50	4,864
2021-08-13	101.50	101.50	101.50	101.50	0
2021-08-12	101.50	101.50	101.50	101.50	0
2021-08-11	99.00	101.50	97.50	101.50	56,784
2021-08-10	99.00	99.00	99.00	99.00	0
2021-08-09	99.00	99.00	99.00	99.00	4,539
2021-08-06	101.50	101.50	99.00	99.00	12,851
2021-08-05	101.50	101.50	101.50	101.50	244,513
2021-08-04	101.50	101.50	101.50	101.50	45,439
2021-08-03	104.00	104.00	100.50	101.50	35,000
2021-08-02	104.00	104.00	104.00	104.00	0
2021-07-30	104.00	104.00	104.00	104.00	18,000
2021-07-29	104.00	104.00	104.00	104.00	0
2021-07-28	104.00	104.00	104.00	104.00	0
2021-07-27	104.00	104.00	104.00	104.00	25,370
2021-07-26	104.00	104.00	104.00	104.00	618
2021-07-23	104.00	104.00	104.00	104.00	0
2021-07-22	104.00	104.00	104.00	104.00	0
2021-07-21	102.50	102.50	102.50	102.50	3,648
2021-07-20	104.50	104.50	102.50	102.50	8,627
2021-07-19	107.50	107.50	104.50	104.50	703
2021-07-16	107.50	107.50	107.50	107.50	0
2021-07-15	107.50	107.50	107.50	107.50	0
2021-07-14	108.00	108.00	107.50	107.50	9,465
2021-07-13	108.00	108.00	108.00	108.00	1,397
2021-07-12	108.00	108.00	108.00	108.00	0
2021-07-09	108.00	108.00	108.00	108.00	0
2021-07-08	108.00	108.00	108.00	108.00	672
2021-07-07	110.00	110.00	108.00	108.00	5,634
2021-07-06	110.00	110.00	110.00	110.00	0
2021-07-05	110.00	110.00	110.00	110.00	44,229
2021-07-02	110.00	110.00	110.00	110.00	7,469
2021-07-01	110.00	110.00	110.00	110.00	0
2021-06-30	110.00	110.00	110.00	110.00	10,000
2021-06-29	110.00	110.00	110.00	110.00	0
2021-06-28	110.00	110.00	110.00	110.00	0
2021-06-25	110.00	114.00	114.00	110.00	15
2021-06-24	110.00	110.00	110.00	110.00	3,600
2021-06-23	110.00	110.00	110.00	110.00	0
2021-06-22	110.00	110.00	110.00	110.00	0
2021-06-21	110.00	110.00	110.00	110.00	0
2021-06-18	110.00	110.00	110.00	110.00	26,771
2021-06-17	110.00	110.00	110.00	110.00	2,096
2021-06-16	110.00	110.00	110.00	110.00	36,805
2021-06-15	114.00	114.00	110.00	110.00	27,264
2021-06-14	114.00	114.00	114.00	114.00	6,569
2021-06-11	114.00	114.00	114.00	114.00	2,324
2021-06-10	114.00	114.00	114.00	114.00	261
2021-06-09	114.00	114.00	114.00	114.00	1,860
2021-06-08	114.00	114.00	114.00	114.00	733
2021-06-07	114.00	114.00	114.00	114.00	14,736
2021-06-04	112.50	112.50	112.50	112.50	0
2021-06-03	112.50	112.50	112.50	112.50	696
2021-06-02	112.50	112.50	112.50	112.50	1,628
2021-06-01	119.00	119.00	112.50	112.50	32,252
2021-05-28	119.00	119.00	119.00	119.00	0
2021-05-27	119.00	119.00	119.00	119.00	13,240
2021-05-26	114.00	119.00	114.00	119.00	76,850
2021-05-25	109.00	114.00	109.00	114.00	26,638
2021-05-24	109.00	109.00	109.00	109.00	3,355
2021-05-21	109.00	109.00	109.00	109.00	0
2021-05-20	109.00	115.00	115.00	109.00	3,261
2021-05-19	109.00	109.00	109.00	109.00	15,495
2021-05-18	109.00	109.00	109.00	109.00	0
2021-05-17	109.00	109.00	105.00	109.00	37,794
2021-05-14	109.00	109.00	109.00	109.00	0
2021-05-13	111.50	115.00	115.00	109.00	129,344
2021-05-12	111.50	111.50	111.50	111.50	7,865
2021-05-11	111.50	111.50	111.50	111.50	7,671
2021-05-10	111.50	111.50	111.50	111.50	234,361
2021-05-07	111.50	111.50	111.50	111.50	7,718
2021-05-06	111.50	111.50	111.50	111.50	5,000
2021-05-05	111.50	111.50	111.50	111.50	325,191
2021-05-04	109.00	111.50	109.00	111.50	59,500
2021-04-30	109.00	109.00	109.00	109.00	1,000
2021-04-29	109.00	109.00	109.00	109.00	439
2021-04-28	109.00	109.00	109.00	109.00	1,078,967
2021-04-27	107.50	109.00	107.50	109.00	63,583
2021-04-26	107.50	107.50	107.50	107.50	64,646
2021-04-23	107.50	103.00	103.00	103.00	77,899
2021-04-22	107.50	107.50	107.50	107.50	29,288
2021-04-21	107.50	107.50	107.50	107.50	2,500
2021-04-20	108.50	108.50	108.50	108.50	0
2021-04-19	109.00	109.00	107.50	108.50	78,346
2021-04-16	109.00	109.00	109.00	109.00	2,116
2021-04-15	110.50	110.50	109.00	109.00	0
2021-04-14	112.00	112.00	110.50	110.50	11,175
2021-04-13	112.00	112.00	112.00	112.00	1,759
2021-04-12	112.00	114.00	112.00	112.00	233,364
2021-04-09	110.50	112.00	110.50	112.00	888
2021-04-08	110.50	110.50	110.50	110.50	0
2021-04-07	110.50	110.50	110.50	110.50	30,144
2021-04-06	110.50	110.50	110.50	110.50	2,417
2021-04-01	111.50	111.50	110.50	110.50	19,369
2021-03-31	111.50	111.50	111.50	111.50	0
2021-03-30	111.50	111.50	111.50	111.50	11,000
2021-03-29	112.50	112.50	111.50	111.50	169
2021-03-26	113.50	113.50	112.50	112.50	18,448
2021-03-25	114.00	114.00	113.50	113.50	11,697
2021-03-24	120.50	120.50	114.00	114.00	23,679
2021-03-23	120.50	120.50	120.50	120.50	86
2021-03-22	120.50	120.50	120.50	120.50	863
2021-03-19	120.50	120.50	120.50	120.50	7,324
2021-03-18	122.00	122.00	121.00	121.00	78,463
2021-03-17	122.00	122.00	122.00	122.00	79,904
2021-03-16	122.00	122.00	122.00	122.00	16,862
2021-03-15	122.00	122.00	122.00	122.00	14,828
2021-03-12	120.50	120.50	120.50	120.50	3,966
2021-03-11	120.50	120.50	120.50	120.50	0
2021-03-10	120.50	120.50	120.50	120.50	44,131
2021-03-09	120.50	120.50	120.50	120.50	8,785
2021-03-08	120.50	120.50	120.50	120.50	23,541
2021-03-05	116.50	120.50	116.50	120.50	32,770
2021-03-04	116.50	116.50	116.50	116.50	413
2021-03-03	117.50	117.50	116.50	116.50	22,317
2021-03-02	119.00	119.00	117.50	117.50	23,253
2021-03-01	119.00	119.00	119.00	119.00	8,323
2021-02-26	122.50	122.50	119.00	119.00	13,071
2021-02-25	125.50	125.50	123.00	125.50	1,981,999
2021-02-24	125.00	125.00	124.50	124.50	3,198
2021-02-23	125.00	125.00	125.00	125.00	7,204
2021-02-22	127.50	127.50	125.00	125.00	19,899
2021-02-19	131.50	131.50	128.00	128.00	5,309
2021-02-18	131.50	131.50	131.50	131.50	12,143
2021-02-17	131.50	131.50	131.50	131.50	260,000
2021-02-16	132.50	132.50	131.50	131.50	205,500
2021-02-15	132.50	132.50	132.50	132.50	7,779
2021-02-12	132.50	132.50	132.50	132.50	0
2021-02-11	132.50	132.50	132.50	132.50	8,546
2021-02-10	132.50	132.50	132.50	132.50	23,936
2021-02-09	132.50	132.50	132.50	132.50	13,479
2021-02-08	134.50	134.50	132.50	132.50	68,696
2021-02-05	134.50	134.50	134.50	134.50	0
2021-02-04	134.50	134.50	134.50	134.50	5,529
2021-02-03	134.50	134.50	134.50	134.50	366
2021-02-02	134.50	134.50	134.50	134.50	7,399
2021-02-01	134.50	137.00	137.00	134.50	1,178,160
2021-01-29	134.50	134.50	134.50	134.50	3,600
2021-01-28	135.50	135.50	134.50	134.50	286,059
2021-01-27	134.50	134.50	134.50	134.50	455,072
2021-01-26	133.50	134.50	133.50	134.50	23,352
2021-01-25	133.50	133.50	133.50	133.50	46,815
2021-01-22	126.50	133.50	126.50	133.50	820,427
2021-01-21	112.50	126.50	112.50	126.50	152,026
2021-01-20	122.00	122.00	121.00	122.00	29,614
2021-01-19	122.00	122.00	122.00	122.00	975
2021-01-18	123.50	123.50	122.00	122.00	13,000
2021-01-15	123.50	123.50	123.50	123.50	0
2021-01-14	126.00	126.00	123.50	123.50	5,850
2021-01-13	135.00	135.00	125.00	126.00	16,652
2021-01-12	135.00	135.00	135.00	135.00	10,000
2021-01-11	135.00	135.00	135.00	135.00	10,188
2021-01-08	135.00	135.00	135.00	135.00	15,515
2021-01-07	135.00	135.00	135.00	135.00	19,370
2021-01-06	137.50	137.50	135.00	135.00	15,165
2021-01-05	145.00	145.00	137.50	137.50	14,824
2021-01-04	147.00	152.00	145.00	145.00	9,021
2020-12-31	147.00	147.00	147.00	147.00	146
2020-12-30	147.00	147.00	147.00	147.00	265
2020-12-29	147.00	155.00	155.00	147.00	3,446
2020-12-24	147.00	147.00	147.00	147.00	5,000
2020-12-23	147.00	147.00	147.00	147.00	10,000
2020-12-22	147.00	147.00	147.00	147.00	1,349
2020-12-21	147.00	147.00	147.00	147.00	2,556
2020-12-18	146.00	148.50	146.00	147.00	53,999
2020-12-17	140.00	145.00	140.00	145.00	10,629
2020-12-16	136.00	140.00	136.00	140.00	33,919
2020-12-15	132.50	135.00	132.50	135.00	5,000
2020-12-14	132.50	137.00	137.00	132.50	26,682
2020-12-11	140.00	140.00	132.50	132.50	125,880
2020-12-10	120.00	140.00	120.00	140.00	22,004
2020-12-09	117.50	120.00	117.50	120.00	64,219
2020-12-08	115.00	117.50	115.00	117.50	236,685
2020-12-07	115.00	120.00	115.00	115.00	34,358
2020-12-04	100.00	110.00	100.00	110.00	86,810
2020-12-03	100.00	100.00	100.00	100.00	8,049
2020-12-02	90.00	100.00	90.00	100.00	44,756
2020-12-01	90.00	90.00	90.00	90.00	289,280
2020-11-30	90.00	90.00	90.00	90.00	8,852
2020-11-27	91.00	91.00	90.00	90.00	370,389
2020-11-26	82.50	91.00	81.50	91.00	581,467
2020-11-25	77.50	77.50	75.00	75.00	4,384
2020-11-24	79.00	79.00	77.50	77.50	41,732
2020-11-23	82.50	82.50	77.50	77.50	57,684
2020-11-20	85.00	85.00	82.50	82.50	61,500
2020-11-19	85.00	85.00	85.00	85.00	5,000
2020-11-18	85.00	85.00	85.00	85.00	10,000
2020-11-17	85.00	85.00	85.00	85.00	21,006
2020-11-16	85.00	85.00	85.00	85.00	5,000
2020-11-13	77.50	85.00	77.50	85.00	47,869
2020-11-12	90.00	90.00	77.50	77.50	43,573
2020-11-11	90.00	90.00	90.00	90.00	40,832
2020-11-10	92.50	93.50	88.50	92.50	83,808
2020-11-09	92.50	92.50	92.50	92.50	1,000
2020-11-06	92.50	92.50	92.50	92.50	0
2020-11-05	92.50	92.50	92.50	92.50	0
2020-11-04	92.50	92.50	92.50	92.50	0
2020-11-03	97.50	97.50	92.50	92.50	5,489
2020-11-02	97.50	97.50	97.50	97.50	0
2020-10-30	97.50	97.50	97.50	97.50	5,000
2020-10-29	100.00	100.00	100.00	100.00	5,000
2020-10-28	100.00	100.00	100.00	100.00	2,100
2020-10-27	100.00	100.00	100.00	100.00	0
2020-10-26	100.00	100.00	100.00	100.00	20,171
2020-10-23	100.00	100.00	100.00	100.00	0
2020-10-22	100.00	100.00	100.00	100.00	0
2020-10-21	100.00	100.00	100.00	100.00	0
2020-10-20	100.00	100.00	100.00	100.00	0
2020-10-16	100.00	100.00	100.00	100.00	1,066
2020-10-15	100.00	100.00	95.00	100.00	4,639
2020-10-14	100.00	100.00	100.00	100.00	8,600
2020-10-13	100.00	100.00	100.00	100.00	19,635
2020-10-12	97.50	97.50	97.50	97.50	0
2020-10-09	97.50	97.50	97.50	97.50	45,492
2020-10-08	97.50	97.50	97.50	97.50	77,765
2020-10-07	107.50	107.50	95.00	97.50	62,329
2020-10-06	107.50	107.50	107.50	107.50	914
2020-10-05	110.00	110.00	107.50	107.50	5,003
2020-10-02	112.50	112.50	110.00	110.00	17,650
2020-10-01	112.50	115.00	112.50	112.50	22,230
2020-09-30	100.00	105.00	100.00	105.00	6,529
2020-09-29	100.00	100.00	100.00	100.00	10,245
2020-09-28	100.00	100.00	100.00	100.00	0
2020-09-25	90.00	98.50	90.00	98.50	9,253
2020-09-24	90.00	90.00	90.00	90.00	5,222
2020-09-23	90.00	90.00	90.00	90.00	3,456
2020-09-22	92.00	92.00	90.00	90.00	27,085
2020-09-21	92.00	92.00	92.00	92.00	347
2020-09-18	92.00	92.00	92.00	92.00	32
2020-09-17	96.50	96.50	90.00	92.00	23,555
2020-09-16	100.00	100.00	97.50	97.50	14,333
2020-09-15	103.00	103.00	100.00	100.00	13,782
2020-09-14	103.00	103.00	103.00	103.00	934
2020-09-11	105.00	105.00	103.00	103.00	27,975
2020-09-10	106.50	106.50	105.00	106.50	5,514
2020-09-09	106.50	106.50	106.50	106.50	8,429
2020-09-08	106.50	106.50	106.50	106.50	0
2020-09-07	110.00	110.00	106.50	106.50	45,433
2020-09-04	110.00	110.00	110.00	110.00	400
2020-09-03	110.00	110.00	110.00	110.00	2,350
2020-09-02	110.00	110.00	110.00	110.00	1,651
2020-09-01	109.00	105.00	105.00	110.00	43,185
2020-08-28	105.00	109.00	105.00	109.00	46,541
2020-08-27	96.00	105.00	92.50	105.00	71,522
2020-08-26	96.00	96.00	96.00	96.00	539
2020-08-25	96.00	96.00	96.00	96.00	1,600
2020-08-24	93.50	96.00	93.50	96.00	18,988
2020-08-21	87.00	94.50	87.00	93.50	36,608
2020-08-20	88.00	88.00	87.00	87.00	28,502
2020-08-19	87.00	88.00	87.00	88.00	26,854
2020-08-18	85.00	86.00	85.00	86.00	2,397
2020-08-17	81.50	85.00	81.00	85.00	29,626
2020-08-14	84.00	84.00	81.50	81.50	29,009
2020-08-13	85.00	85.00	84.00	84.00	13,356
2020-08-12	95.00	95.00	85.00	85.00	28,167
2020-08-11	95.00	111.00	95.00	95.00	84,662
2020-08-10	80.00	80.50	79.00	80.50	36,339
2020-08-07	81.50	81.50	80.00	80.00	708
2020-08-06	84.50	84.50	80.50	81.50	37,377
2020-08-05	84.50	84.50	84.50	84.50	700
2020-08-04	85.50	85.50	84.50	84.50	1,604
2020-08-03	86.50	86.50	85.50	85.50	33,937
2020-07-31	75.50	86.50	75.50	86.50	40,881
2020-07-30	73.50	75.50	71.00	74.00	0
2020-07-29	74.00	74.00	74.00	74.00	19,040
2020-07-28	74.00	74.00	74.00	74.00	37,825
2020-07-27	77.50	77.50	74.00	74.00	20,876
2020-07-24	77.50	77.50	77.50	77.50	42,572
2020-07-23	77.50	79.50	77.50	77.50	24,101
2020-07-22	65.00	77.50	65.00	77.50	34,336
2020-07-21	66.50	66.50	65.00	65.00	11,456
2020-07-20	72.00	72.00	67.50	72.00	47,088
2020-07-17	72.50	72.50	70.00	72.00	37,083
2020-07-16	81.50	81.50	72.50	72.50	24,801
2020-07-15	83.50	83.50	81.50	81.50	15,255
2020-07-14	84.00	84.00	83.50	83.50	3,456
2020-07-13	87.50	87.50	85.00	85.00	5,003
2020-07-10	90.00	96.00	87.50	87.50	909,919
2020-07-09	76.50	90.00	76.50	90.00	54,012
2020-07-08	75.50	77.50	75.50	76.50	42,977
2020-07-07	58.50	80.50	58.50	75.50	180,997
2020-07-06	57.50	58.50	57.50	58.50	25,275
2020-07-03	56.00	57.50	56.00	57.50	5,391
2020-07-02	56.00	56.00	56.00	56.00	6,641
2020-07-01	56.00	56.00	56.00	56.00	4,599
2020-06-30	57.50	57.50	56.00	57.50	420
2020-06-29	57.50	57.50	57.50	57.50	894
2020-06-26	57.50	57.50	56.50	57.50	25,295
2020-06-25	58.50	58.50	57.50	58.50	23,934
2020-06-24	59.00	59.00	56.00	59.00	13,365
2020-06-23	70.50	70.50	59.00	59.00	103,733
2020-06-22	63.50	72.50	61.50	71.50	147,830
2020-06-19	52.50	74.50	52.50	63.50	271,591
2020-06-18	38.50	54.50	38.50	52.50	314,933
2020-06-17	36.50	36.50	34.50	36.50	86,373
2020-06-16	39.50	39.50	36.50	36.50	106,872
2020-06-15	39.50	39.50	39.50	39.50	167,369
2020-06-12	39.50	39.50	39.50	39.50	133,896
2020-06-11	43.50	43.50	36.00	39.50	179,429
2020-06-10	35.50	43.50	35.50	43.50	199,757
2020-06-09	33.00	37.50	28.00	37.50	608,504
2020-06-08	23.50	47.50	23.50	31.50	2,063,489
2020-06-05	23.00	24.00	23.00	23.50	21,767
2020-06-04	23.00	23.00	23.00	23.00	37,715
2020-06-03	23.00	23.00	23.00	23.00	17,565
2020-06-02	23.00	23.00	23.00	23.00	28,536
2020-06-01	23.00	23.00	23.00	23.00	42,195
2020-05-29	23.00	23.00	23.00	23.00	1,670
2020-05-28	23.00	23.00	23.00	23.00	40,000
2020-05-27	23.00	23.00	23.00	23.00	0
2020-05-26	23.00	23.50	23.00	23.00	94,391
2020-05-22	23.00	23.00	23.00	23.00	4,444
2020-05-21	23.00	23.00	23.00	23.00	1,751
2020-05-20	23.00	23.00	23.00	23.00	0
2020-05-19	23.00	23.00	23.00	23.00	0
2020-05-18	23.00	23.00	23.00	23.00	0
2020-05-15	23.00	23.00	23.00	23.00	4,474
2020-05-14	23.00	23.00	23.00	23.00	98,394
2020-05-13	23.00	23.00	23.00	23.00	0
2020-05-12	23.00	23.00	23.00	23.00	264
2020-05-11	23.00	23.00	23.00	23.00	4,519
2020-05-07	23.00	23.00	23.00	23.00	0
2020-05-06	23.50	23.50	23.00	23.00	1,000
2020-05-05	23.50	23.50	23.50	23.50	0
2020-05-04	23.50	23.50	23.50	23.50	191
2020-05-01	23.50	23.50	23.50	23.50	761
2020-04-30	23.50	23.50	23.50	23.50	0
2020-04-29	23.50	23.50	23.50	23.50	12,556
2020-04-28	23.50	23.50	23.50	23.50	4,569
2020-04-27	23.50	23.50	23.50	23.50	422
2020-04-24	23.50	23.50	23.50	23.50	0
2020-04-23	23.50	23.50	23.50	23.50	28,685
2020-04-22	23.50	23.50	23.50	23.50	528
2020-04-21	23.50	23.50	23.50	23.50	2,080
2020-04-20	23.50	23.50	23.50	23.50	46,025
2020-04-17	23.50	23.50	23.50	23.50	13,305
2020-04-16	23.50	23.50	23.50	23.50	0
2020-04-15	23.50	23.50	23.50	23.50	0
2020-04-14	23.50	23.50	23.50	23.50	33,716
2020-04-09	23.50	24.00	24.00	23.50	87,656
2020-04-08	23.50	23.50	23.50	23.50	16,792
2020-04-07	23.50	23.50	23.50	23.50	221,125
2020-04-06	23.50	23.50	23.50	23.50	1,391
2020-04-03	23.50	23.50	23.50	23.50	0
2020-04-03	23.50	23.50	23.50	23.50	0
2020-04-02	23.50	23.50	23.50	23.50	0
2020-04-02	23.50	23.50	23.50	23.50	0
2020-04-01	23.50	23.50	23.50	23.50	1,466
2020-04-01	23.50	23.50	23.50	23.50	1,466
2020-03-31	25.00	25.00	23.50	25.00	166,668
2020-03-30	25.00	25.00	25.00	25.00	98,552
2020-03-27	34.00	34.00	25.00	34.00	275,454
2020-03-26	35.00	35.00	34.00	35.00	11,205
2020-03-25	34.50	35.00	34.50	34.50	20,000
2020-03-24	34.50	34.50	34.50	34.50	0
2020-03-23	33.50	34.50	33.50	33.50	348,213
2020-03-20	33.50	33.50	33.50	33.50	0
2020-03-19	35.50	35.50	34.00	37.00	4,166
2020-03-18	37.00	37.00	37.00	37.00	0
2020-03-17	37.00	37.00	37.00	37.00	0
2020-03-16	37.00	37.00	35.00	37.00	0
2020-03-13	37.00	37.00	37.00	37.00	5,373
2020-03-12	37.00	37.00	37.00	37.00	500
2020-03-11	37.00	37.00	37.00	37.00	0
2020-03-10	37.00	37.00	37.00	37.00	0
2020-03-09	37.00	37.00	37.00	37.50	0
2020-03-06	37.50	37.50	37.50	37.50	0
2020-03-05	37.50	37.50	37.50	37.50	0
2020-03-04	37.50	37.50	37.00	37.50	15,900
2020-03-03	47.50	47.50	37.50	47.50	11,095
2020-03-02	47.00	47.50	47.00	46.50	500
2020-02-28	46.50	46.50	46.50	47.00	0
2020-02-27	47.50	47.50	47.00	47.50	0
2020-02-26	47.50	47.50	47.50	47.50	0
2020-02-25	47.50	47.50	47.50	47.50	0
2020-02-24	47.50	47.50	47.50	47.50	68
2020-02-21	47.50	47.50	47.50	47.50	0
2020-02-20	47.50	47.50	47.50	47.50	0
2020-02-19	47.50	47.50	47.50	47.50	0
2020-02-18	48.00	48.00	47.50	47.50	1,700
2020-02-17	48.00	48.00	48.00	48.00	0
2020-02-14	48.00	48.00	48.00	48.00	0
2020-02-13	48.00	48.00	48.00	48.00	1,500
2020-02-12	48.00	48.00	48.00	48.00	0
2020-02-11	48.00	48.00	48.00	48.00	0
2020-02-10	48.00	48.00	48.00	48.00	0
2020-02-07	50.50	50.50	48.00	48.00	4,564
2020-02-06	52.50	52.50	51.50	51.50	4,000
2020-02-05	52.50	52.50	52.50	52.50	4,000
2020-02-04	52.50	52.50	52.50	52.50	0
2020-02-03	52.50	52.50	52.50	52.50	15,000
2020-01-31	52.50	52.50	52.50	52.50	4,453
2020-01-30	52.50	52.50	52.50	52.50	4,000
2020-01-29	52.50	52.50	52.50	52.50	4,000
2020-01-28	52.50	52.50	52.50	52.50	155
2020-01-27	52.50	52.50	52.50	52.50	13,000
2020-01-24	70.00	70.00	52.50	52.50	1,231,605
2020-01-23	90.00	90.00	90.00	90.00	23,735
2020-01-22	90.00	90.00	90.00	90.00	0
2020-01-21	90.00	90.00	90.00	90.00	48,750
2020-01-20	90.00	90.00	90.00	90.00	3,219
2020-01-17	90.00	90.00	90.00	90.00	0
2020-01-16	92.50	92.50	90.00	90.00	10,000
2020-01-15	92.50	92.50	92.50	92.50	1,044
2020-01-14	92.50	92.50	92.50	92.50	997
2020-01-13	100.00	100.00	92.50	92.50	40,250
2020-01-10	100.00	100.00	100.00	100.00	0
2020-01-09	104.50	104.50	100.00	100.00	4,541
2020-01-08	104.50	104.50	104.50	104.50	1,041
2020-01-07	104.50	104.50	104.50	104.50	1,000
2020-01-06	104.50	104.50	104.50	104.50	4,750
2020-01-03	104.50	104.50	104.50	104.50	0
2020-01-02	104.50	104.50	104.50	104.50	0
2019-12-31	104.50	104.50	104.50	104.50	0
2019-12-30	104.50	104.50	104.50	104.50	500
2019-12-27	104.50	104.50	104.50	104.50	0
2019-12-24	104.50	104.50	104.50	104.50	0
2019-12-23	104.50	104.50	104.50	104.50	1,841
2019-12-20	107.00	107.00	104.50	104.50	5,279
2019-12-19	107.00	107.00	107.00	107.00	0
2019-12-18	107.00	107.00	107.00	107.00	0
2019-12-17	107.00	107.00	107.00	107.00	0
2019-12-16	107.00	107.00	107.00	107.00	0
2019-12-13	107.00	107.00	107.00	107.00	0
2019-12-12	107.00	107.00	107.00	107.00	3,005
2019-12-11	107.00	107.00	107.00	107.00	0
2019-12-10	107.00	107.00	107.00	107.00	500
2019-12-09	110.00	110.00	107.00	107.00	1,000
2019-12-06	110.00	110.00	110.00	110.00	0
2019-12-05	110.00	110.00	110.00	110.00	0
2019-12-04	110.00	110.00	110.00	110.00	0
2019-12-03	110.00	110.00	110.00	110.00	1,000
2019-12-02	110.00	110.00	110.00	110.00	0
2019-11-29	110.00	110.00	110.00	110.00	0
2019-11-28	110.00	110.00	100.00	110.00	6,450
2019-11-27	110.00	110.00	110.00	110.00	0
2019-11-26	110.00	110.00	110.00	110.00	0
2019-11-25	110.00	110.00	110.00	110.00	0
2019-11-22	110.00	110.00	110.00	110.00	0
2019-11-21	110.00	110.00	110.00	110.00	0
2019-11-20	110.00	110.00	110.00	110.00	0
2019-11-19	110.00	110.00	110.00	110.00	0
2019-11-18	110.00	110.00	110.00	110.00	0
2019-11-15	110.00	110.00	110.00	110.00	209
2019-11-14	110.00	110.00	110.00	110.00	0
2019-11-13	110.00	110.00	110.00	110.00	0
2019-11-12	110.00	110.00	110.00	110.00	0
2019-11-11	110.00	110.00	110.00	110.00	0
2019-11-08	110.00	110.00	110.00	110.00	0
2019-11-07	110.00	110.00	110.00	110.00	0
2019-11-06	110.00	110.00	110.00	110.00	0
2019-11-05	110.00	110.00	100.00	110.00	0
2019-11-04	110.00	110.00	110.00	110.00	0
2019-11-01	110.00	110.00	110.00	110.00	0
2019-10-31	110.00	110.00	110.00	110.00	0
2019-10-30	110.00	110.00	110.00	110.00	0
2019-10-29	110.00	110.00	110.00	110.00	1,259
2019-10-28	110.00	110.00	110.00	110.00	67,874
2019-10-25	110.00	110.00	110.00	110.00	0
2019-10-24	110.00	110.00	110.00	110.00	426
2019-10-23	112.00	112.00	110.00	110.00	40,978
2019-10-22	114.50	114.50	112.00	112.00	2,500
2019-10-21	114.50	114.50	114.50	114.50	0
2019-10-18	114.50	114.50	114.50	114.50	0
2019-10-17	114.50	114.50	114.50	114.50	0
2019-10-16	114.50	114.50	114.50	114.50	0
2019-10-15	114.50	114.50	114.50	114.50	1,693
2019-10-14	114.50	114.50	114.50	114.50	0
2019-10-11	114.50	114.50	114.50	114.50	0
2019-10-10	114.50	114.50	114.50	114.50	59,000
2019-10-09	114.50	114.50	114.50	114.50	0
2019-10-08	114.50	114.50	114.50	114.50	3,610
2019-10-07	112.00	114.50	112.00	114.50	43,000
2019-10-04	112.00	112.00	112.00	112.00	0
2019-10-03	112.00	112.00	112.00	112.00	5,500
2019-10-02	112.00	112.00	112.00	112.00	414
2019-10-01	112.00	112.00	112.00	112.00	0
2019-09-30	112.00	112.00	112.00	112.00	0
2019-09-27	112.00	112.00	112.00	112.00	341
2019-09-26	112.00	112.00	112.00	112.00	0
2019-09-25	112.00	112.00	112.00	112.00	0
2019-09-24	112.00	112.00	112.00	112.00	0
2019-09-23	112.00	112.00	112.00	112.00	298
2019-09-20	112.00	112.00	112.00	112.00	1,000
2019-09-19	112.00	112.00	112.00	112.00	8,547
2019-09-18	112.00	112.00	112.00	112.00	0
2019-09-17	112.00	112.00	112.00	112.00	0
2019-09-16	112.00	112.00	112.00	112.00	32,967
2019-09-13	112.00	112.00	112.00	112.00	6,965
2019-09-12	112.00	112.00	112.00	112.00	0
2019-09-11	115.00	115.00	112.00	112.00	500
2019-09-10	115.00	115.00	115.00	115.00	0
2019-09-09	115.00	115.00	100.00	115.00	1,000
2019-09-06	115.00	115.00	115.00	115.00	0
2019-09-05	115.00	115.00	115.00	115.00	0
2019-09-04	120.00	120.00	115.00	115.00	10,000
2019-09-03	120.00	120.00	120.00	120.00	0
2019-09-02	120.00	120.00	120.00	120.00	536
2019-08-30	120.00	120.00	120.00	120.00	0
2019-08-29	120.00	120.00	120.00	120.00	7,960
2019-08-28	125.00	125.00	120.00	120.00	1,000
2019-08-27	125.00	125.00	125.00	125.00	0
2019-08-23	125.00	125.00	125.00	125.00	0
2019-08-22	125.00	125.00	125.00	125.00	1,421
2019-08-21	125.00	125.00	125.00	125.00	0
2019-08-20	125.00	125.00	125.00	125.00	1,000
2019-08-19	125.00	125.00	125.00	125.00	6,054
2019-08-16	125.00	125.00	125.00	125.00	0
2019-08-15	125.00	125.00	125.00	125.00	0
2019-08-14	135.00	135.00	125.00	125.00	11,500
2019-08-13	135.00	135.00	135.00	135.00	0
2019-08-12	135.00	135.00	135.00	135.00	6,919
2019-08-09	135.00	135.00	135.00	135.00	0
2019-08-08	135.00	135.00	135.00	135.00	1,300
2019-08-07	135.00	135.00	135.00	135.00	0
2019-08-06	135.00	135.00	135.00	135.00	0
2019-08-05	140.00	140.00	135.00	135.00	5,000
2019-08-02	140.00	140.00	140.00	140.00	0
2019-08-01	140.00	140.00	140.00	140.00	2,500
2019-07-31	140.00	140.00	140.00	140.00	1,421
2019-07-30	142.50	142.50	140.00	140.00	6,000
2019-07-29	142.50	142.50	142.50	142.50	0
2019-07-26	142.50	142.50	142.50	142.50	0
2019-07-25	142.50	142.50	142.50	142.50	0
2019-07-24	142.50	142.50	142.50	142.50	1
2019-07-23	142.50	142.50	142.50	142.50	1,000
2019-07-22	142.50	142.50	142.50	142.50	2,500
2019-07-19	142.50	142.50	142.50	142.50	0
2019-07-18	142.50	142.50	142.50	142.50	14,164
2019-07-17	142.50	142.50	142.50	142.50	0
2019-07-16	142.50	142.50	142.50	142.50	1,400
2019-07-15	160.00	160.00	142.50	142.50	7,500
2019-07-12	165.00	165.00	165.00	165.00	5,400
2019-07-11	165.00	165.00	165.00	165.00	0
2019-07-10	165.00	165.00	165.00	165.00	0
2019-07-09	165.00	165.00	165.00	165.00	50
2019-07-08	165.00	165.00	165.00	165.00	0
2019-07-05	165.00	165.00	165.00	165.00	1,000
2019-07-04	165.00	165.00	165.00	165.00	0
2019-07-03	165.00	165.00	165.00	165.00	0
2019-07-02	165.00	165.00	165.00	165.00	114,500
2019-07-01	165.00	165.00	165.00	165.00	65
2019-06-28	165.00	165.00	165.00	165.00	0
2019-06-27	165.00	165.00	165.00	165.00	0
2019-06-26	165.00	165.00	165.00	165.00	0
2019-06-25	165.00	165.00	165.00	165.00	0
2019-06-24	165.00	165.00	165.00	165.00	0
2019-06-21	165.00	165.00	165.00	165.00	0
2019-06-20	165.00	165.00	165.00	165.00	0
2019-06-19	165.00	165.00	165.00	165.00	0
2019-06-18	167.00	167.00	165.00	165.00	0
2019-06-17	167.00	167.00	167.00	167.00	0
2019-06-14	166.00	166.00	166.00	166.00	1,000
2019-06-13	166.00	166.00	166.00	166.00	53
2019-06-12	166.00	166.00	166.00	166.00	1,327
2019-06-11	166.00	166.00	166.00	166.00	0
2019-06-10	166.00	166.00	166.00	166.00	0
2019-06-07	166.00	166.00	166.00	166.00	1,500
2019-06-06	166.00	166.00	166.00	166.00	0
2019-06-05	166.00	166.00	166.00	166.00	0
2019-06-04	166.00	166.00	166.00	166.00	0
2019-06-03	166.00	166.00	166.00	166.00	169,553
2019-05-31	166.00	166.00	166.00	166.00	0
2019-05-30	166.00	166.00	166.00	166.00	11,725
2019-05-29	185.00	185.00	166.00	166.00	15,500
2019-05-28	185.00	185.00	185.00	185.00	2,657
2019-05-24	185.00	185.00	185.00	185.00	7,000
2019-05-23	185.00	185.00	185.00	185.00	4,000
2019-05-22	185.00	185.00	185.00	185.00	61,333
2019-05-21	185.00	185.00	185.00	185.00	139
2019-05-20	185.00	185.00	185.00	185.00	0
2019-05-17	190.00	190.00	185.00	185.00	23,246
2019-05-16	185.00	185.00	185.00	185.00	0
2019-05-15	185.00	185.00	185.00	185.00	0
2019-05-14	185.00	185.00	185.00	185.00	450
2019-05-13	185.00	185.00	185.00	185.00	0
2019-05-10	195.00	195.00	185.00	185.00	1,834
2019-05-09	195.00	195.00	180.00	195.00	0
2019-05-08	195.00	195.00	195.00	195.00	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587