Advancedadvt Share History

Advancedadvt Share Price history. The following table shows end-of-day data ADVT historical share prices for Advancedadvt, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	140.00	142.00	142.00	142.00	223,091
2024-05-09	140.00	140.00	140.00	140.00	150,170
2024-05-08	140.00	140.00	140.00	140.00	117,032
2024-05-07	135.50	142.50	135.50	140.00	444,499
2024-05-06	135.50	135.50	135.50	135.50	0
2024-05-03	134.50	135.50	134.50	135.50	178,967
2024-05-02	134.00	134.50	134.00	134.50	116,522
2024-05-01	132.00	133.00	132.00	133.00	140,432
2024-04-30	129.50	135.50	129.50	132.00	459,429
2024-04-29	140.50	140.50	126.00	129.50	547,207
2024-04-26	140.50	140.50	140.50	140.50	96,681
2024-04-25	140.50	140.50	140.50	140.50	70,404
2024-04-24	140.50	140.50	140.50	140.50	65,528
2024-04-23	140.50	140.50	140.50	140.50	77,603
2024-04-22	140.50	140.50	140.50	140.50	123,604
2024-04-19	140.50	140.50	140.50	140.50	108,477
2024-04-18	140.00	140.50	140.00	140.50	343,321
2024-04-17	140.00	140.00	140.00	140.00	54,739
2024-04-16	140.50	140.50	137.50	140.00	272,721
2024-04-15	143.50	144.50	140.50	140.50	220,991
2024-04-12	141.00	145.00	141.00	143.50	333,353
2024-04-11	141.00	141.00	141.00	141.00	414,163
2024-04-10	138.50	141.00	138.50	141.00	1,050,250
2024-04-09	140.50	140.50	138.50	138.50	397,242
2024-04-08	132.50	141.50	139.50	140.50	1,768,532
2024-04-05	130.00	130.00	130.00	130.00	78,913
2024-04-04	130.00	130.00	130.00	130.00	214,787
2024-04-03	132.50	132.50	130.00	130.00	151,602
2024-04-02	127.50	132.50	127.50	132.50	390,258
2024-04-01	127.50	127.50	127.50	127.50	0
2024-03-29	127.50	127.50	127.50	127.50	0
2024-03-28	125.00	131.50	125.00	127.50	780,308
2024-03-27	122.50	122.50	122.50	122.50	180,251
2024-03-26	122.50	122.50	122.50	122.50	44,183
2024-03-25	121.00	123.50	121.00	122.50	173,203
2024-03-22	119.50	121.00	117.50	121.00	131,356
2024-03-21	119.50	119.50	119.50	119.50	370,466
2024-03-20	119.50	119.50	119.50	119.50	207,110
2024-03-19	119.50	119.50	119.50	119.50	63,135
2024-03-18	119.50	119.50	119.50	119.50	9,953
2024-03-15	119.50	119.50	119.50	119.50	6,285
2024-03-14	119.50	119.50	119.50	119.50	132,807
2024-03-13	118.50	119.50	118.50	119.50	119,210
2024-03-12	117.50	118.50	117.50	118.50	1,776,251
2024-03-11	120.00	120.00	118.50	118.50	111,341
2024-03-08	121.50	121.50	120.00	120.00	104,231
2024-03-07	121.50	121.50	121.50	121.50	107,101
2024-03-06	119.50	123.00	118.50	121.50	188,661
2024-03-05	122.00	122.00	118.50	118.50	129,092
2024-03-04	117.50	122.00	117.50	122.00	799,414
2024-03-01	117.50	117.50	117.50	117.50	340,913
2024-02-29	117.50	116.00	116.00	117.50	380,882
2024-02-28	117.50	117.50	116.50	117.50	146,259
2024-02-27	114.50	117.50	114.50	117.50	209,082
2024-02-26	114.50	114.50	114.50	114.50	162,435
2024-02-23	117.50	117.50	114.50	114.50	152,776
2024-02-22	117.50	117.50	117.50	117.50	157,502
2024-02-21	116.50	117.50	116.50	117.50	182,620
2024-02-20	114.50	116.50	114.50	116.50	70,368
2024-02-19	117.50	117.50	114.50	114.50	470,153
2024-02-16	111.00	118.50	111.00	117.50	307,378
2024-02-15	106.50	111.00	106.50	111.00	382,083
2024-02-14	106.00	106.50	106.00	106.50	82,254
2024-02-13	106.00	106.00	106.00	106.00	1,874,592
2024-02-12	106.00	106.00	106.00	106.00	251,881
2024-02-09	106.00	106.00	106.00	106.00	409,000
2024-02-08	105.50	106.00	105.50	106.00	9,809
2024-02-07	105.50	105.50	105.50	105.50	85,026
2024-02-06	105.50	105.50	105.50	105.50	130,685
2024-02-05	104.00	105.50	104.00	105.50	165,681
2024-02-02	103.50	104.00	103.50	104.00	94,353
2024-02-01	103.50	103.50	103.50	103.50	83,636
2024-01-31	104.00	104.00	103.00	103.00	132,534
2024-01-30	104.00	104.00	103.50	103.50	142,380
2024-01-29	103.50	104.00	103.50	103.50	137,023
2024-01-26	103.00	103.50	103.00	103.50	237,448
2024-01-25	101.50	103.00	101.50	103.00	1,803,602
2024-01-24	101.50	101.50	101.50	101.50	373,005
2024-01-23	101.00	101.00	101.00	101.00	1,072,999
2024-01-22	100.00	101.00	100.00	101.00	485,153
2024-01-19	101.50	101.50	97.50	99.50	312,536
2024-01-18	102.50	102.50	101.50	101.50	121,899
2024-01-17	105.00	105.00	102.50	102.50	126,542
2024-01-16	97.50	106.50	97.50	105.00	2,012,415
2024-01-15	97.50	97.50	97.50	97.50	248,134
2024-01-12	97.50	97.50	97.50	97.50	3,363,918
2024-01-11	93.00	97.50	93.00	97.50	2,069,912
2024-01-10	82.50	96.50	93.00	93.00	5,149,502
2024-01-09	82.00	82.00	82.00	82.00	0
2024-01-08	82.00	82.00	82.00	82.00	0
2024-01-05	82.00	82.00	82.00	82.00	0
2024-01-04	82.00	82.00	82.00	82.00	0
2024-01-03	82.00	82.00	82.00	82.00	0
2024-01-02	82.00	82.00	82.00	82.00	0
2024-01-01	82.00	82.00	82.00	82.00	0
2023-12-29	82.00	82.00	82.00	82.00	0
2023-12-28	82.00	82.00	82.00	82.00	0
2023-12-27	82.00	82.00	82.00	82.00	0
2023-12-26	82.00	82.00	82.00	82.00	0
2023-12-25	82.00	82.00	82.00	82.00	0
2023-12-22	82.00	82.00	82.00	82.00	0
2023-12-21	82.00	82.00	82.00	82.00	0
2023-12-20	82.00	82.00	82.00	82.00	0
2023-12-19	82.00	82.00	82.00	82.00	0
2023-12-18	82.00	82.00	82.00	82.00	0
2023-12-15	82.00	82.00	82.00	82.00	0
2023-12-14	82.00	82.00	82.00	82.00	0
2023-12-13	82.00	82.00	82.00	82.00	0
2023-12-12	82.00	82.00	82.00	82.00	0
2023-12-11	82.00	82.00	82.00	82.00	0
2023-12-08	82.00	82.00	82.00	82.00	0
2023-12-07	82.00	82.00	82.00	82.00	0
2023-12-06	82.00	82.00	82.00	82.00	0
2023-12-05	82.00	82.00	82.00	82.00	0
2023-12-04	82.00	82.00	82.00	82.00	0
2023-12-01	82.00	82.00	82.00	82.00	0
2023-11-30	82.00	82.00	82.00	82.00	0
2023-11-29	82.00	82.00	82.00	82.00	0
2023-11-28	82.00	82.00	82.00	82.00	0
2023-11-27	82.00	82.00	82.00	82.00	0
2023-11-24	82.00	82.00	82.00	82.00	0
2023-11-23	82.00	82.00	82.00	82.00	0
2023-11-22	82.00	82.00	82.00	82.00	0
2023-11-21	82.00	82.00	82.00	82.00	0
2023-11-20	82.00	82.00	82.00	82.00	0
2023-11-17	82.00	82.00	82.00	82.00	0
2023-11-16	82.00	82.00	82.00	82.00	0
2023-11-15	82.00	82.00	82.00	82.00	0
2023-11-14	82.00	82.00	82.00	82.00	0
2023-11-13	82.00	82.00	82.00	82.00	0
2023-11-10	82.00	82.00	82.00	82.00	0
2023-11-09	82.00	82.00	82.00	82.00	0
2023-11-08	82.00	82.00	82.00	82.00	0
2023-11-07	82.00	82.00	82.00	82.00	0
2023-11-06	82.00	82.00	82.00	82.00	0
2023-11-03	82.00	82.00	82.00	82.00	0
2023-11-02	82.00	82.00	82.00	82.00	0
2023-11-01	82.00	82.00	82.00	82.00	0
2023-10-31	82.00	82.00	82.00	82.00	0
2023-10-30	82.00	82.00	82.00	82.00	0
2023-10-27	82.00	82.00	82.00	82.00	0
2023-10-26	82.00	82.00	82.00	82.00	0
2023-10-25	82.00	82.00	82.00	82.00	0
2023-10-24	82.00	82.00	82.00	82.00	0
2023-10-23	82.00	82.00	82.00	82.00	0
2023-10-20	82.00	82.00	82.00	82.00	0
2023-10-19	82.00	82.00	82.00	82.00	0
2023-10-18	82.00	82.00	82.00	82.00	0
2023-10-17	82.00	82.00	82.00	82.00	0
2023-10-16	82.00	82.00	82.00	82.00	0
2023-10-13	82.00	82.00	82.00	82.00	0
2023-10-12	82.00	82.00	82.00	82.00	0
2023-10-11	82.00	82.00	82.00	82.00	0
2023-10-10	82.00	82.00	82.00	82.00	0
2023-10-09	82.00	82.00	82.00	82.00	0
2023-10-06	82.00	82.00	82.00	82.00	0
2023-10-05	82.00	82.00	82.00	82.00	0
2023-10-04	82.00	82.00	82.00	82.00	0
2023-10-03	82.00	82.00	82.00	82.00	0
2023-10-02	82.00	82.00	82.00	82.00	0
2023-09-29	82.00	82.00	82.00	82.00	0
2023-09-28	82.00	82.00	82.00	82.00	0
2023-09-27	82.00	82.00	82.00	82.00	0
2023-09-26	82.00	82.00	82.00	82.00	0
2023-09-25	82.00	82.00	82.00	82.00	0
2023-09-22	82.00	82.00	82.00	82.00	0
2023-09-21	82.00	82.00	82.00	82.00	0
2023-09-20	82.00	82.00	82.00	82.00	0
2023-09-19	82.00	82.00	82.00	82.00	0
2023-09-18	82.00	82.00	82.00	82.00	0
2023-09-15	82.00	82.00	82.00	82.00	0
2023-09-14	82.00	82.00	82.00	82.00	0
2023-09-13	82.00	82.00	82.00	82.00	0
2023-09-12	82.00	82.00	82.00	82.00	0
2023-09-11	82.00	82.00	82.00	82.00	0
2023-09-08	82.00	82.00	82.00	82.00	0
2023-09-07	82.00	82.00	82.00	82.00	0
2023-09-06	82.00	82.00	82.00	82.00	0
2023-09-05	82.00	82.00	82.00	82.00	0
2023-09-04	82.00	82.00	82.00	82.00	0
2023-09-01	82.00	82.00	82.00	82.00	0
2023-08-31	82.00	82.00	82.00	82.00	0
2023-08-30	82.00	82.00	82.00	82.00	0
2023-08-29	82.00	82.00	82.00	82.00	0
2023-08-28	82.00	82.00	82.00	82.00	0
2023-08-25	82.00	82.00	82.00	82.00	0
2023-08-24	82.00	82.00	82.00	82.00	0
2023-08-23	82.00	82.00	82.00	82.00	0
2023-08-22	82.00	82.00	82.00	82.00	0
2023-08-21	82.00	82.00	82.00	82.00	0
2023-08-18	82.00	82.00	82.00	82.00	0
2023-08-17	82.00	82.00	82.00	82.00	0
2023-08-16	82.00	82.00	82.00	82.00	0
2023-08-15	82.00	82.00	82.00	82.00	0
2023-08-14	82.00	82.00	82.00	82.00	0
2023-08-11	82.00	82.00	82.00	82.00	0
2023-08-10	82.00	82.00	82.00	82.00	0
2023-08-09	82.00	82.00	82.00	82.00	0
2023-08-08	82.00	82.00	82.00	82.00	0
2023-08-07	82.00	82.00	82.00	82.00	0
2023-08-04	82.00	82.00	82.00	82.00	0
2023-08-03	82.00	82.00	82.00	82.00	0
2023-08-02	82.00	82.00	82.00	82.00	0
2023-08-01	82.00	82.00	82.00	82.00	0
2023-07-31	82.00	82.00	82.00	82.00	0
2023-07-28	82.00	82.00	82.00	82.00	0
2023-07-27	82.00	82.00	82.00	82.00	0
2023-07-26	82.00	82.00	82.00	82.00	0
2023-07-25	82.00	82.00	82.00	82.00	0
2023-07-24	82.00	82.00	82.00	82.00	0
2023-07-21	82.00	82.00	82.00	82.00	0
2023-07-20	82.00	82.00	82.00	82.00	0
2023-07-19	82.00	82.00	82.00	82.00	0
2023-07-18	82.00	82.00	82.00	82.00	0
2023-07-17	82.00	82.00	82.00	82.00	0
2023-07-14	82.00	82.00	82.00	82.00	0
2023-07-13	82.00	82.00	82.00	82.00	0
2023-07-12	82.00	82.00	82.00	82.00	0
2023-07-11	82.00	82.00	82.00	82.00	0
2023-07-10	82.00	82.00	82.00	82.00	0
2023-07-07	82.00	82.00	82.00	82.00	0
2023-07-06	82.00	82.00	82.00	82.00	0
2023-07-05	82.00	82.00	82.00	82.00	0
2023-07-04	82.00	82.00	82.00	82.00	0
2023-07-03	82.00	82.00	82.00	82.00	0
2023-06-30	82.00	82.00	82.00	82.00	0
2023-06-29	82.00	82.00	82.00	82.00	0
2023-06-28	82.00	82.00	82.00	82.00	0
2023-06-27	82.00	82.00	82.00	82.00	0
2023-06-26	82.00	82.00	82.00	82.00	0
2023-06-23	82.00	82.00	82.00	82.00	0
2023-06-22	82.00	82.00	82.00	82.00	0
2023-06-21	82.00	82.00	82.00	82.00	0
2023-06-20	82.00	82.00	82.00	82.00	0
2023-06-19	82.00	82.00	82.00	82.00	0
2023-06-16	82.00	82.00	82.00	82.00	0
2023-06-15	82.00	82.00	82.00	82.00	0
2023-06-14	82.00	82.00	82.00	82.00	0
2023-06-13	82.00	82.00	82.00	82.00	0
2023-06-12	82.00	82.00	82.00	82.00	0
2023-06-09	82.00	82.00	82.00	82.00	0
2023-06-08	82.00	82.00	82.00	82.00	0
2023-06-07	82.00	82.00	82.00	82.00	3,562
2023-06-06	82.00	82.00	82.00	82.00	4,000
2023-06-05	82.00	82.00	82.00	82.00	5
2023-06-02	82.00	82.00	82.00	82.00	20,836
2023-06-01	82.00	82.00	82.00	82.00	5,720
2023-05-31	82.50	82.50	82.00	82.00	133,064
2023-05-30	81.50	82.50	81.50	82.50	57,379
2023-05-29	81.50	81.50	81.50	81.50	0
2023-05-26	80.50	81.50	80.50	81.50	94,030
2023-05-25	80.50	80.50	80.50	80.50	26,773
2023-05-24	80.50	80.50	80.50	80.50	2,000
2023-05-23	81.50	81.50	80.50	80.50	211,923
2023-05-22	81.50	81.50	81.50	81.50	23,471
2023-05-19	81.50	81.50	81.00	81.00	142,824
2023-05-18	81.50	81.50	81.50	81.50	9,890
2023-05-17	82.50	82.50	81.50	81.50	129,135
2023-05-16	84.50	84.50	82.50	82.50	148,547
2023-05-15	77.00	84.00	77.00	84.00	113,919
2023-05-12	72.00	78.00	72.00	77.00	161,645
2023-05-11	70.50	72.00	70.50	72.00	101,250
2023-05-10	70.50	70.50	70.50	70.50	109,513
2023-05-09	70.50	70.50	70.50	70.50	84,777
2023-05-08	70.50	70.50	70.50	70.50	0
2023-05-05	72.00	72.00	70.50	70.50	145,751
2023-05-04	72.00	72.00	72.00	72.00	500,462
2023-05-03	72.00	72.00	72.00	72.00	70,073
2023-05-02	72.00	72.00	72.00	72.00	10
2023-05-01	72.00	72.00	72.00	72.00	0
2023-04-28	72.00	72.00	72.00	72.00	53,295
2023-04-27	72.00	72.00	72.00	72.00	36,005
2023-04-26	72.00	72.00	72.00	72.00	0
2023-04-25	72.00	72.00	72.00	72.00	15,018
2023-04-24	72.00	72.00	72.00	72.00	19,803
2023-04-21	72.00	72.00	72.00	72.00	21,580
2023-04-20	72.00	72.00	72.00	72.00	20,511
2023-04-19	72.00	72.00	72.00	72.00	180,003
2023-04-18	72.00	72.00	69.00	71.50	278,038
2023-04-17	72.00	72.00	72.00	72.00	88,017
2023-04-14	72.00	72.00	72.00	72.00	140,721
2023-04-13	72.00	72.00	72.00	72.00	244,495
2023-04-12	72.00	72.00	72.00	72.00	380,419
2023-04-11	72.00	72.00	72.00	72.00	49,313
2023-04-10	72.00	72.00	72.00	72.00	0
2023-04-07	72.00	72.00	72.00	72.00	0
2023-04-06	73.50	73.50	72.00	72.00	214,828
2023-04-05	73.00	73.50	73.00	73.50	119,760
2023-04-04	74.00	74.00	73.00	73.00	457,312
2023-04-03	73.50	74.00	73.50	74.00	113,613
2023-03-31	73.50	73.50	73.50	73.50	69,332
2023-03-30	74.00	74.00	72.50	73.50	130,140
2023-03-29	73.50	74.00	73.50	74.00	195,305
2023-03-28	73.50	73.50	73.50	73.50	140,390
2023-03-27	75.00	75.00	73.50	73.50	33,694
2023-03-24	75.00	75.00	75.00	75.00	95,028
2023-03-23	75.00	75.00	75.00	75.00	95,026
2023-03-22	76.00	76.00	75.00	75.00	19,026
2023-03-21	76.00	76.00	76.00	76.00	19,006
2023-03-20	76.00	76.00	76.00	76.00	17,013
2023-03-17	76.00	76.00	75.00	76.00	4,757
2023-03-16	77.00	77.00	76.00	76.00	31,668
2023-03-15	77.50	77.50	77.00	77.00	88,672
2023-03-14	77.00	77.50	75.50	77.50	112,187
2023-03-13	76.00	76.00	75.50	75.50	41,810
2023-03-10	78.00	78.00	76.00	76.00	20,000
2023-03-09	78.00	78.00	78.00	78.00	35,511
2023-03-08	78.00	78.00	78.00	78.00	0
2023-03-07	78.50	78.50	78.00	78.00	73,287
2023-03-06	79.50	79.50	78.50	78.50	2,495
2023-03-03	80.50	80.50	79.50	79.50	49,419
2023-03-02	80.50	80.50	80.50	80.50	9,300
2023-03-01	83.50	83.50	80.50	80.50	43,576
2023-02-28	83.50	83.50	83.50	83.50	22,141
2023-02-27	83.50	83.50	83.50	83.50	227,072
2023-02-24	83.50	83.50	83.50	83.50	8,000
2023-02-23	83.50	83.50	83.50	83.50	173,224
2023-02-22	83.50	83.50	83.50	83.50	123,641
2023-02-21	82.00	83.50	82.00	83.50	74,984
2023-02-20	82.00	82.00	82.00	82.00	1,091,750
2023-02-17	80.00	81.50	80.00	81.50	50,427
2023-02-16	81.00	81.00	79.00	80.00	25,128
2023-02-15	82.00	82.00	81.00	81.00	71,139
2023-02-14	82.00	82.00	82.00	82.00	4,000
2023-02-13	82.00	82.00	82.00	82.00	153,501
2023-02-10	82.00	82.00	82.00	82.00	7,750
2023-02-09	81.50	82.00	81.50	82.00	19,175
2023-02-08	80.00	81.50	80.00	81.50	135,286
2023-02-07	80.00	80.00	80.00	80.00	43,498
2023-02-06	80.00	80.00	80.00	80.00	70,789
2023-02-03	80.00	80.00	80.00	80.00	0
2023-02-02	78.50	81.00	78.50	80.50	81,321
2023-02-01	78.00	78.50	78.00	78.50	104,239
2023-01-31	78.00	78.00	78.00	78.00	197,538
2023-01-30	78.00	78.00	78.00	78.00	58,386
2023-01-27	78.00	78.00	78.00	78.00	168,776
2023-01-26	78.00	78.00	78.00	78.00	70,923
2023-01-25	78.00	78.00	78.00	78.00	64,250
2023-01-24	78.00	78.00	78.00	78.00	35,460
2023-01-23	78.00	78.00	78.00	78.00	55,152
2023-01-20	78.50	78.50	78.00	78.00	46,010
2023-01-19	77.00	78.50	77.00	78.50	20,057
2023-01-18	77.00	77.00	77.00	77.00	0
2023-01-17	76.00	77.00	76.00	77.00	48,825
2023-01-16	76.00	76.00	76.00	76.00	31,716
2023-01-13	76.00	76.00	76.00	76.00	140,058
2023-01-12	76.00	76.00	76.00	76.00	43,868
2023-01-11	76.00	76.00	76.00	76.00	65,000
2023-01-10	76.00	76.00	76.00	76.00	5,684
2023-01-09	76.00	76.00	76.00	76.00	74,134
2023-01-06	76.00	76.00	76.00	76.00	31,247
2023-01-05	75.50	76.00	75.50	76.00	228,630
2023-01-04	75.50	75.50	75.50	75.50	21,303,000
2023-01-03	76.00	76.00	76.00	76.00	2,000
2023-01-02	76.00	76.00	76.00	76.00	0
2022-12-30	76.00	76.00	76.00	76.00	1,277
2022-12-29	76.00	76.00	76.00	76.00	12,600
2022-12-28	76.00	76.00	76.00	76.00	8,000
2022-12-27	76.00	76.00	76.00	76.00	0
2022-12-26	76.00	76.00	76.00	76.00	0
2022-12-23	75.50	76.00	75.50	76.00	40,000
2022-12-22	76.50	76.50	75.50	75.50	44,751
2022-12-21	77.00	77.00	76.50	76.50	121,500
2022-12-20	77.50	77.50	77.00	77.00	45,146
2022-12-19	78.50	78.50	77.50	77.50	41,144
2022-12-16	78.50	78.50	78.50	78.50	8,163
2022-12-15	78.50	78.50	78.50	78.50	0
2022-12-14	77.00	78.50	77.00	78.50	69,232
2022-12-13	77.00	77.00	77.00	77.00	40,010
2022-12-12	77.00	77.00	77.00	77.00	0
2022-12-09	77.00	77.00	77.00	77.00	52,929
2022-12-08	77.00	77.00	77.00	77.00	0
2022-12-07	77.00	77.00	77.00	77.00	16,700
2022-12-06	77.00	77.00	77.00	77.00	2,000
2022-12-05	77.00	77.00	77.00	77.00	44,000
2022-12-02	77.00	77.00	77.00	77.00	6,050
2022-12-01	77.00	77.00	77.00	77.00	0
2022-11-30	77.00	77.00	77.00	77.00	0
2022-11-29	77.00	77.00	77.00	77.00	21,275,701
2022-11-28	77.00	77.00	77.00	77.00	70,016
2022-11-25	77.00	77.00	77.00	77.00	14,260
2022-11-24	76.50	77.00	76.50	77.00	53,196
2022-11-23	76.50	76.50	76.50	76.50	13,782
2022-11-22	76.50	76.50	76.50	76.50	38,010
2022-11-21	76.50	76.50	76.50	76.50	4,331
2022-11-18	76.50	76.50	76.50	76.50	22,732
2022-11-17	76.50	76.50	76.50	76.50	14,454
2022-11-16	75.00	76.50	75.00	76.50	257,623
2022-11-15	75.00	75.00	75.00	75.00	25,000
2022-11-14	73.50	75.00	73.50	75.00	15,000
2022-11-11	73.50	73.50	73.50	73.50	33,914
2022-11-10	72.50	74.50	72.50	73.50	46,233
2022-11-09	72.50	72.50	72.50	72.50	30,600
2022-11-08	72.00	72.50	72.00	72.50	31,680
2022-11-07	70.00	72.00	70.00	72.00	71,000
2022-11-04	70.00	70.00	70.00	70.00	4,737
2022-11-03	70.00	70.00	70.00	70.00	47,016
2022-11-02	70.00	70.00	70.00	70.00	44,254
2022-11-01	70.00	70.00	70.00	70.00	46,027
2022-10-31	70.00	70.00	70.00	70.00	45,780
2022-10-28	70.00	70.00	70.00	70.00	110,044
2022-10-27	70.00	70.00	70.00	70.00	41,629
2022-10-26	70.00	70.00	70.00	70.00	91,609
2022-10-25	70.00	70.00	70.00	70.00	212,271
2022-10-24	69.00	69.00	69.00	69.00	14,405
2022-10-21	69.00	69.00	69.00	69.00	0
2022-10-20	69.00	69.00	69.00	69.00	0
2022-10-19	70.50	70.50	69.00	69.00	9,503
2022-10-18	70.50	70.50	70.50	70.50	600
2022-10-17	70.50	70.50	70.50	70.50	28,508
2022-10-14	70.50	70.50	70.50	70.50	0
2022-10-13	70.50	70.50	70.50	70.50	2,150
2022-10-12	70.50	70.50	70.50	70.50	147,010
2022-10-11	70.50	70.50	70.50	70.50	0
2022-10-10	70.50	70.50	70.50	70.50	176,490
2022-10-07	70.50	70.50	70.50	70.50	0
2022-10-06	70.50	70.50	70.50	70.50	2,378
2022-10-05	69.50	69.50	69.50	69.50	122,530
2022-10-04	69.50	69.50	69.50	69.50	15,249
2022-10-03	69.50	69.50	69.50	69.50	4,300
2022-09-30	69.50	69.50	69.50	69.50	4,757
2022-09-29	69.50	69.00	69.00	69.00	32,422
2022-09-28	70.00	70.00	69.50	69.50	17,342
2022-09-27	72.50	72.50	70.00	70.00	37,757
2022-09-26	72.50	72.50	72.50	72.50	6,659
2022-09-23	72.50	72.50	71.00	72.50	42,254
2022-09-22	72.50	72.50	72.50	72.50	3,700
2022-09-21	72.50	72.50	72.50	72.50	2,500
2022-09-20	71.50	72.50	71.50	72.50	51,227
2022-09-19	71.50	71.50	71.50	71.50	0
2022-09-16	71.50	71.50	71.50	71.50	42,749
2022-09-15	70.50	71.50	70.50	71.50	32,899
2022-09-14	69.50	69.50	69.50	69.50	974,692
2022-09-13	69.50	69.50	69.50	69.50	2,004,000
2022-09-12	69.50	69.50	69.50	69.50	4,931
2022-09-09	73.50	73.50	69.50	69.50	96,428
2022-09-08	74.00	74.00	73.00	73.00	131,581
2022-09-07	74.00	74.00	74.00	74.00	0
2022-09-06	74.00	74.00	74.00	74.00	0
2022-09-05	74.00	74.00	74.00	74.00	0
2022-09-02	74.00	74.00	74.00	74.00	0
2022-09-01	74.50	74.50	74.00	74.00	4,115
2022-08-31	76.50	76.50	74.50	74.50	3,500
2022-08-30	76.50	76.50	76.50	76.50	7,150
2022-08-29	76.50	76.50	76.50	76.50	0
2022-08-26	76.50	76.50	76.50	76.50	0
2022-08-25	76.50	76.50	76.50	76.50	0
2022-08-24	76.50	76.50	76.50	76.50	0
2022-08-23	76.50	76.50	76.50	76.50	0
2022-08-22	76.50	76.50	76.50	76.50	0
2022-08-19	76.50	76.50	76.50	76.50	104,000
2022-08-18	76.50	76.50	76.50	76.50	0
2022-08-17	76.50	76.50	76.50	76.50	0
2022-08-16	76.50	76.50	76.50	76.50	0
2022-08-15	76.50	76.50	76.50	76.50	4,000
2022-08-12	76.50	76.50	76.50	76.50	120,059
2022-08-11	76.50	76.50	76.50	76.50	0
2022-08-10	76.50	76.50	76.50	76.50	0
2022-08-09	76.50	76.50	76.50	76.50	2,500
2022-08-08	76.50	76.50	76.50	76.50	1,000
2022-08-05	76.50	76.50	76.50	76.50	0
2022-08-04	76.50	76.50	76.50	76.50	7,500
2022-08-03	76.50	76.50	76.50	76.50	3,000
2022-08-02	77.50	77.50	76.50	76.50	3,700
2022-08-01	77.50	77.50	76.00	77.50	4,400
2022-07-29	77.50	77.50	77.50	77.50	937
2022-07-28	77.50	77.50	77.50	77.50	5,933
2022-07-27	77.50	77.50	77.50	77.50	0
2022-07-26	77.50	77.50	77.50	77.50	4,000
2022-07-25	77.50	77.50	77.50	77.50	22,250
2022-07-22	77.50	77.50	77.50	77.50	0
2022-07-21	77.50	77.50	77.50	77.50	0
2022-07-20	77.50	77.50	77.50	77.50	149,314
2022-07-19	77.50	77.50	77.50	77.50	0
2022-07-18	77.50	77.50	77.50	77.50	0
2022-07-15	77.00	77.50	77.00	77.50	161,157
2022-07-14	77.00	77.00	77.00	77.00	20,000
2022-07-13	77.00	77.00	77.00	77.00	0
2022-07-12	77.00	77.00	77.00	77.00	180,000
2022-07-11	77.00	77.00	77.00	77.00	50,000
2022-07-08	77.00	77.00	77.00	77.00	10,000
2022-07-07	77.50	77.50	77.00	77.00	2,750
2022-07-06	78.50	78.50	77.50	77.50	11,210
2022-07-05	77.50	78.00	77.50	78.00	5,427,062
2022-07-04	77.50	77.50	77.50	77.50	1,880
2022-07-01	77.00	77.50	76.00	77.50	16,198
2022-06-30	77.50	77.50	77.50	77.50	189,859
2022-06-29	77.50	77.50	77.50	77.50	0
2022-06-28	77.50	77.50	77.50	77.50	1,324
2022-06-27	77.50	77.50	76.00	77.50	0
2022-06-24	77.50	77.50	77.50	77.50	0
2022-06-23	77.50	77.50	77.50	77.50	0
2022-06-22	78.00	78.00	77.50	77.50	2,559
2022-06-21	78.00	78.00	78.00	78.00	0
2022-06-20	78.00	78.00	78.00	78.00	0
2022-06-17	78.00	78.00	78.00	78.00	0
2022-06-16	80.50	80.50	78.00	78.00	30,254
2022-06-15	80.50	80.50	80.50	80.50	5,000
2022-06-14	82.75	82.75	80.50	80.50	1,975,300
2022-06-13	86.50	86.50	82.75	82.75	22,290
2022-06-10	86.50	86.50	86.50	86.50	8,400
2022-06-09	86.50	86.50	86.50	86.50	0
2022-06-08	87.50	87.50	86.50	86.50	197,531
2022-06-07	87.50	87.50	87.50	87.50	304,500
2022-06-06	87.50	87.50	87.50	87.50	20,000
2022-06-03	87.50	87.50	87.50	87.50	0
2022-06-02	87.50	87.50	87.50	87.50	0
2022-06-01	88.00	88.00	87.50	87.50	15,489
2022-05-31	88.00	88.00	88.00	88.00	10,000
2022-05-30	88.00	88.00	88.00	88.00	161,216
2022-05-27	88.00	88.00	88.00	88.00	10,868
2022-05-26	88.00	88.00	88.00	88.00	0
2022-05-25	88.00	88.00	88.00	88.00	48,567
2022-05-24	87.00	88.00	87.00	88.00	298,294
2022-05-23	87.00	87.00	87.00	87.00	58,138
2022-05-20	84.00	90.50	84.00	87.00	147,285
2022-05-19	82.50	82.50	82.50	82.50	12,600
2022-05-18	82.50	82.50	82.50	82.50	54,052
2022-05-17	81.50	82.50	80.00	82.50	367,861
2022-05-16	83.00	83.00	82.00	82.00	47,223
2022-05-13	83.00	83.00	83.00	83.00	209,049
2022-05-12	83.50	83.50	82.00	83.00	280,500
2022-05-11	83.50	83.50	83.50	83.50	57,677
2022-05-10	82.00	83.50	82.00	83.50	111,457
2022-05-09	82.00	82.00	82.00	82.00	1,859,029
2022-05-06	82.50	82.50	82.00	82.00	307,839
2022-05-05	83.00	83.00	82.50	82.50	79,250
2022-05-04	83.00	83.00	83.00	83.00	97,734
2022-05-03	83.00	83.00	83.00	83.00	129,703
2022-05-02	83.00	83.00	83.00	83.00	0
2022-04-29	78.50	83.50	78.50	83.00	259,140
2022-04-28	78.00	78.50	78.00	78.50	102,310
2022-04-27	78.00	78.00	78.00	78.00	19,757
2022-04-26	77.00	78.00	77.00	78.00	243,682
2022-04-25	75.50	77.00	75.50	77.00	85,591
2022-04-22	75.00	75.50	75.00	75.50	175,984
2022-04-21	75.00	75.00	75.00	75.00	272,008
2022-04-20	75.00	75.00	75.00	75.00	667,201
2022-04-19	75.00	75.00	74.00	75.00	1,000
2022-04-18	75.00	75.00	75.00	75.00	0
2022-04-15	75.00	75.00	75.00	75.00	0
2022-04-14	75.50	75.50	75.00	75.00	284,234
2022-04-13	78.50	78.50	75.50	75.50	148,927
2022-04-12	78.50	78.50	78.50	78.50	177,867
2022-04-11	78.50	78.50	78.50	78.50	19,647
2022-04-08	79.50	79.50	78.50	78.50	285,635
2022-04-07	80.50	80.50	79.50	79.50	36,434
2022-04-06	81.50	81.50	80.50	80.50	91,978
2022-04-05	87.50	87.50	81.50	81.50	1,114,992
2022-04-04	98.00	98.00	98.00	98.00	0
2022-04-01	98.00	98.00	98.00	98.00	0
2022-03-31	98.00	98.00	98.00	98.00	0
2022-03-30	98.00	98.00	98.00	98.00	0
2022-03-29	98.00	98.00	98.00	98.00	0
2022-03-28	98.00	98.00	98.00	98.00	0
2022-03-25	98.00	98.00	98.00	98.00	0
2022-03-24	98.00	98.00	98.00	98.00	0
2022-03-23	98.00	98.00	98.00	98.00	0
2022-03-22	98.00	98.00	98.00	98.00	0
2022-03-21	98.00	98.00	98.00	98.00	0
2022-03-18	98.00	98.00	98.00	98.00	0
2022-03-17	98.00	98.00	98.00	98.00	0
2022-03-16	98.00	98.00	98.00	98.00	0
2022-03-15	98.00	98.00	98.00	98.00	0
2022-03-14	98.00	98.00	98.00	98.00	0
2022-03-11	98.00	98.00	98.00	98.00	0
2022-03-10	98.00	98.00	98.00	98.00	0
2022-03-09	98.00	98.00	98.00	98.00	0
2022-03-08	98.00	98.00	98.00	98.00	0
2022-03-07	98.00	98.00	98.00	98.00	0
2022-03-04	98.00	98.00	98.00	98.00	0
2022-03-03	98.00	98.00	98.00	98.00	0
2022-03-02	98.00	98.00	98.00	98.00	0
2022-03-01	98.00	98.00	98.00	98.00	0
2022-02-28	98.00	98.00	98.00	98.00	0
2022-02-25	98.00	98.00	98.00	98.00	0
2022-02-24	98.00	98.00	98.00	98.00	0
2022-02-23	98.00	98.00	98.00	98.00	0
2022-02-22	98.00	98.00	98.00	98.00	0
2022-02-21	98.00	98.00	98.00	98.00	0
2022-02-18	98.00	98.00	98.00	98.00	0
2022-02-17	98.00	98.00	98.00	98.00	0
2022-02-16	98.00	98.00	98.00	98.00	0
2022-02-15	98.00	98.00	98.00	98.00	0
2022-02-14	98.00	98.00	98.00	98.00	0
2022-02-11	98.00	98.00	98.00	98.00	0
2022-02-10	98.00	98.00	98.00	98.00	0
2022-02-09	98.00	98.00	98.00	98.00	0
2022-02-08	98.00	98.00	98.00	98.00	0
2022-02-07	98.00	98.00	98.00	98.00	0
2022-02-04	98.00	98.00	98.00	98.00	0
2022-02-03	98.00	98.00	98.00	98.00	0
2022-02-02	98.00	98.00	98.00	98.00	0
2022-02-01	98.00	98.00	98.00	98.00	0
2022-01-31	98.00	98.00	98.00	98.00	0
2022-01-28	98.00	98.00	98.00	98.00	0
2022-01-27	98.00	98.00	98.00	98.00	0
2022-01-26	98.00	98.00	98.00	98.00	0
2022-01-25	98.00	98.00	98.00	98.00	0
2022-01-24	98.00	98.00	98.00	98.00	0
2022-01-21	98.00	98.00	98.00	98.00	0
2022-01-20	98.00	98.00	98.00	98.00	0
2022-01-19	98.00	98.00	98.00	98.00	0
2022-01-18	98.00	98.00	98.00	98.00	0
2022-01-17	98.00	98.00	98.00	98.00	0
2022-01-14	98.00	98.00	98.00	98.00	0
2022-01-13	98.00	98.00	98.00	98.00	0
2022-01-12	98.00	98.00	98.00	98.00	0
2022-01-11	98.00	98.00	98.00	98.00	0
2022-01-10	98.00	98.00	98.00	98.00	0
2022-01-07	98.00	98.00	98.00	98.00	0
2022-01-06	104.00	101.00	97.50	98.00	268,817
2022-01-05	104.00	104.00	104.00	104.00	128,064
2022-01-04	104.00	104.00	104.00	104.00	604,513
2022-01-03	104.00	104.00	104.00	104.00	0
2021-12-31	104.50	104.50	104.00	104.00	15,348
2021-12-30	103.50	104.50	102.00	104.50	197,941
2021-12-29	104.50	104.50	103.50	103.50	55,123
2021-12-28	104.50	104.50	104.50	104.50	0
2021-12-27	104.50	104.50	104.50	104.50	0
2021-12-24	105.50	105.50	103.50	104.50	106,384
2021-12-23	104.50	105.50	104.50	105.00	445,528
2021-12-22	104.50	104.50	104.50	104.50	824,240
2021-12-21	104.50	104.50	104.50	104.50	755,473
2021-12-20	104.50	104.50	104.50	104.50	7,500
2021-12-17	104.50	104.50	104.50	104.50	103,709
2021-12-16	109.00	109.00	102.00	104.50	123,961
2021-12-15	107.50	109.00	107.50	109.00	196,502
2021-12-14	107.50	107.50	107.50	107.50	103,205
2021-12-13	107.50	107.50	107.50	107.50	181,725
2021-12-10	107.50	107.50	107.50	107.50	51,625
2021-12-09	112.50	112.50	107.50	107.50	88,276
2021-12-08	112.50	112.50	112.50	112.50	0
2021-12-07	112.50	112.50	112.50	112.50	4,657
2021-12-06	112.50	112.50	112.50	112.50	14,537
2021-12-03	112.50	112.50	112.50	112.50	52,943
2021-12-02	112.50	112.50	112.50	112.50	6,626
2021-12-01	112.50	112.50	110.00	112.50	13,437
2021-11-30	112.50	112.50	112.50	112.50	45,135
2021-11-29	112.50	112.50	112.50	112.50	13,513
2021-11-26	111.50	112.50	110.00	112.50	62,380
2021-11-25	116.50	116.50	111.50	111.50	43,012
2021-11-24	117.50	117.50	115.00	116.50	10,947
2021-11-23	117.00	117.50	115.00	117.50	65,336
2021-11-22	117.50	117.00	117.00	117.50	32,826
2021-11-19	117.50	117.50	117.50	117.50	11,012
2021-11-18	117.50	118.00	117.00	118.00	52,262
2021-11-17	117.00	117.00	116.00	116.00	28,582
2021-11-16	117.50	117.00	117.00	117.50	68,310
2021-11-15	117.50	117.50	117.50	117.50	10,560
2021-11-12	117.50	117.50	117.50	117.50	3,150
2021-11-11	117.50	117.50	117.50	117.50	9,725
2021-11-10	120.00	120.00	117.50	117.50	25,349
2021-11-09	120.00	120.00	120.00	120.00	33,640
2021-11-08	121.00	121.00	118.50	118.50	56,319
2021-11-05	122.50	122.50	121.00	121.00	51,057
2021-11-04	122.50	122.50	122.50	122.50	11,000
2021-11-03	122.50	122.50	122.50	122.50	132,259
2021-11-02	122.50	122.50	122.50	122.50	61,000
2021-11-01	123.50	123.50	122.50	122.50	51,087
2021-10-29	121.00	123.50	121.00	123.50	47,931
2021-10-28	121.00	121.00	121.00	121.00	5,759
2021-10-27	121.00	121.00	121.00	121.00	22,922
2021-10-26	118.50	121.00	118.50	121.00	46,200
2021-10-25	117.50	118.50	117.50	118.50	44,840
2021-10-22	117.50	117.50	117.50	117.50	29,397
2021-10-21	117.50	117.50	117.50	117.50	10,636
2021-10-20	117.50	117.50	117.50	117.50	67,165
2021-10-19	117.50	117.50	117.50	117.50	21,026
2021-10-18	117.50	118.50	115.00	117.50	4,518
2021-10-15	117.50	117.50	117.50	117.50	10,000
2021-10-14	117.50	117.50	117.50	117.50	16,500
2021-10-13	117.50	117.50	117.50	117.50	32,660
2021-10-12	117.50	117.50	117.50	117.50	114,946
2021-10-11	117.50	117.50	117.50	117.50	17,217
2021-10-08	116.00	117.50	116.00	117.50	24,548
2021-10-07	114.50	116.00	114.50	116.00	27,773
2021-10-06	120.00	116.00	113.50	113.50	174,710
2021-10-05	120.00	120.00	120.00	120.00	10,239
2021-10-04	120.00	120.00	120.00	120.00	33,390
2021-10-01	120.00	120.00	120.00	120.00	17,561
2021-09-30	117.50	120.00	117.50	120.00	20,643
2021-09-29	117.50	117.50	117.50	117.50	12,650
2021-09-28	120.00	120.00	115.00	117.50	52,775
2021-09-27	122.50	122.50	122.50	122.50	21,446
2021-09-24	122.50	122.50	120.00	122.50	24,861
2021-09-23	125.00	125.00	122.50	122.50	61,977
2021-09-22	116.50	125.00	116.50	125.00	115,787
2021-09-21	116.50	116.50	116.50	116.50	10,809
2021-09-20	116.50	116.50	116.50	116.50	10,916
2021-09-17	116.50	116.50	116.50	116.50	27,480
2021-09-16	117.50	115.00	115.00	116.50	388,893
2021-09-15	117.50	117.50	117.50	117.50	3,315
2021-09-14	117.50	115.00	115.00	117.50	10,000
2021-09-13	117.50	117.50	117.50	117.50	0
2021-09-10	117.50	117.50	117.50	117.50	30,377
2021-09-09	117.50	117.50	117.50	117.50	13,050
2021-09-08	116.50	117.50	115.00	117.50	15,650
2021-09-07	115.00	116.50	114.00	116.50	125,858
2021-09-06	112.50	112.50	112.50	112.50	0
2021-09-03	113.00	113.00	110.00	112.50	43,551
2021-09-02	117.50	117.50	110.50	111.50	72,833
2021-09-01	117.50	117.50	117.50	117.50	0
2021-08-31	118.50	118.50	117.50	117.50	45,390
2021-08-30	118.50	118.50	118.50	118.50	0
2021-08-27	118.50	118.50	118.50	118.50	9,727
2021-08-26	121.50	121.50	118.50	118.50	25,260
2021-08-25	122.50	122.50	121.50	121.50	45,500
2021-08-24	122.50	122.50	122.50	122.50	12,900
2021-08-23	117.50	122.50	117.50	122.50	44,935
2021-08-20	117.50	117.50	117.50	117.50	22,658
2021-08-19	111.50	117.50	111.50	117.50	174,604
2021-08-18	111.50	111.50	111.50	111.50	3,290
2021-08-17	111.50	111.50	111.50	111.50	307
2021-08-16	111.50	111.50	111.50	111.50	9,639
2021-08-13	111.50	111.50	111.50	111.50	22,240
2021-08-12	111.50	111.50	111.50	111.50	43,672
2021-08-11	111.50	111.50	108.00	111.50	29,080
2021-08-10	111.50	111.50	111.50	111.50	23,591
2021-08-09	112.50	112.50	108.00	111.50	37,617
2021-08-06	112.50	112.00	112.00	112.50	26,608
2021-08-05	112.50	112.50	112.50	112.50	6,301
2021-08-04	112.50	112.00	112.00	112.50	17,880
2021-08-03	112.50	112.50	112.50	112.50	16,018
2021-08-02	112.50	112.50	112.50	112.50	29,209
2021-07-30	112.50	112.50	112.50	112.50	8,117
2021-07-29	112.50	112.50	112.50	112.50	0
2021-07-28	112.50	112.50	112.50	112.50	26,307
2021-07-27	112.50	112.50	112.50	112.50	30,422
2021-07-26	112.50	112.50	112.50	112.50	4,392
2021-07-23	112.50	112.50	112.50	112.50	23,805
2021-07-22	112.50	112.50	112.50	112.50	5,647
2021-07-21	112.50	112.50	112.50	112.50	54,584
2021-07-20	112.50	112.50	112.50	112.50	448,797
2021-07-19	114.00	114.00	112.50	112.50	47,586
2021-07-16	117.50	117.50	114.00	114.00	73,213
2021-07-15	117.50	115.00	115.00	115.00	40,719
2021-07-14	121.50	121.50	117.50	117.50	16,700
2021-07-13	121.50	121.50	121.50	121.50	2,196
2021-07-12	121.50	121.50	121.50	121.50	17,252
2021-07-09	121.50	121.50	121.50	121.50	14,399
2021-07-08	117.50	121.50	115.00	121.50	122,593
2021-07-07	117.50	117.50	115.00	117.50	19,579
2021-07-06	121.50	121.50	118.00	119.00	37,127
2021-07-05	122.50	121.00	121.00	121.00	8,452
2021-07-02	122.50	122.50	122.50	122.50	29,852
2021-07-01	122.50	122.50	122.50	122.50	12,175
2021-06-30	122.50	122.50	122.50	122.50	8,027
2021-06-29	122.50	122.50	122.50	122.50	30,213
2021-06-28	122.50	122.50	122.50	122.50	9,365
2021-06-25	122.50	122.50	122.50	122.50	27,840
2021-06-24	122.50	122.50	122.50	122.50	3,504
2021-06-23	122.50	122.50	122.50	122.50	42,972
2021-06-22	122.50	122.50	122.50	122.50	24,440
2021-06-21	122.50	122.50	122.50	122.50	39,931
2021-06-18	122.50	122.50	122.50	122.50	46,709
2021-06-17	122.50	122.50	122.50	122.50	52,380
2021-06-16	122.50	122.50	122.50	122.50	70,865
2021-06-15	125.00	125.00	122.50	122.50	1,634,540
2021-06-14	125.00	125.00	125.00	125.00	48,321
2021-06-11	123.50	125.00	123.50	125.00	113,819
2021-06-10	122.50	122.50	120.00	122.50	43,002
2021-06-09	125.00	123.00	123.00	122.50	58,910
2021-06-08	125.00	125.00	125.00	125.00	52,222
2021-06-07	125.00	125.00	125.00	125.00	68,208
2021-06-04	113.50	125.00	113.50	125.00	231,098
2021-06-03	113.50	113.50	113.50	113.50	64,116
2021-06-02	117.50	117.50	112.50	113.50	20,137
2021-06-01	117.50	117.50	117.50	117.50	13,157
2021-05-28	118.50	118.50	116.00	117.50	89,414
2021-05-27	118.50	118.50	118.50	118.50	5,890
2021-05-26	121.00	121.00	118.50	118.50	26,375
2021-05-25	121.00	121.00	121.00	121.00	38,976
2021-05-24	118.50	121.00	118.50	121.00	3,032
2021-05-21	121.00	121.00	118.50	118.50	67,082
2021-05-20	122.50	122.50	122.50	122.50	22,729
2021-05-19	122.50	122.50	122.50	122.50	30,324
2021-05-18	122.50	122.50	120.00	122.50	8,297
2021-05-17	122.50	122.50	122.50	122.50	32,138
2021-05-14	122.50	122.50	122.50	122.50	34,538
2021-05-13	125.00	125.00	122.50	122.50	48,656
2021-05-12	125.00	125.00	125.00	125.00	12,600
2021-05-11	125.00	125.00	125.00	125.00	32,194
2021-05-10	125.00	125.00	125.00	125.00	6,877
2021-05-07	122.50	125.00	122.50	125.00	97,433
2021-05-06	122.50	122.50	120.00	122.50	62,743
2021-05-05	122.50	122.50	122.50	122.50	34,752
2021-05-04	125.00	125.00	122.50	122.50	16,900
2021-04-30	125.00	125.00	125.00	125.00	15,497
2021-04-29	125.00	125.00	125.00	125.00	12,354
2021-04-28	125.00	125.00	125.00	125.00	10,771
2021-04-27	125.00	125.00	125.00	125.00	30,701
2021-04-26	125.00	125.00	125.00	125.00	12,960
2021-04-23	127.50	127.50	125.00	125.00	45,735
2021-04-22	122.50	127.50	122.50	127.50	193,912
2021-04-21	122.50	122.50	122.50	122.50	59,131
2021-04-20	122.50	122.50	122.50	122.50	60,074
2021-04-19	122.50	122.50	122.50	122.50	2,796,693
2021-04-16	130.00	130.00	122.50	122.50	52,581
2021-04-15	130.00	130.00	130.00	130.00	149,272
2021-04-14	130.00	130.00	125.00	130.00	59,011
2021-04-13	132.50	132.50	130.00	130.00	122,092
2021-04-12	130.00	132.50	130.00	132.50	220,299
2021-04-09	130.00	132.50	125.00	130.00	171,545
2021-04-08	122.50	130.00	122.50	127.50	269,848
2021-04-07	112.50	122.50	112.50	122.50	224,798
2021-04-06	112.50	111.00	111.00	112.50	385,991
2021-04-01	112.50	112.50	112.50	112.50	54,204
2021-03-31	112.50	112.50	112.50	112.50	69,146
2021-03-30	112.50	112.50	112.50	112.50	120,557
2021-03-29	115.00	115.00	112.50	112.50	60,367
2021-03-26	120.00	120.00	112.50	115.00	485,444
2021-03-25	115.00	120.00	115.00	120.00	403,258
2021-03-24	115.00	115.00	109.00	115.00	714,463
2021-03-23	130.00	130.00	115.00	115.00	760,320

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795