Aquila Euro. Share History

Aquila Euro. Share Price history. The following table shows end-of-day data AERS historical share prices for Aquila Euro., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	61.40	61.90	61.40	61.90	7,871
2024-05-09	61.60	61.60	61.60	61.40	17,456
2024-05-08	61.60	61.60	61.60	62.20	1,755
2024-05-07	63.20	63.20	63.00	62.20	16,416
2024-05-06	62.80	62.80	62.80	62.80	0
2024-05-03	62.40	62.40	62.40	62.80	70,695
2024-05-02	63.30	63.40	63.30	63.40	17,278
2024-05-01	63.40	63.40	63.30	63.30	10,926
2024-04-30	64.00	64.00	61.00	63.40	9,804
2024-04-29	62.90	63.00	62.90	63.00	49,018
2024-04-26	60.60	62.00	60.20	62.90	33,574
2024-04-25	61.20	61.20	60.60	63.00	31,658
2024-04-24	61.60	61.60	61.60	64.00	10,910
2024-04-23	61.40	61.40	61.40	63.40	26,279
2024-04-22	63.00	63.60	63.00	63.60	5,425
2024-04-19	63.00	63.00	63.00	63.00	223,176
2024-04-18	63.50	63.50	63.00	63.00	4,491
2024-04-17	63.00	63.50	63.00	63.50	38,186
2024-04-16	60.80	60.80	60.80	63.00	14,053
2024-04-15	63.60	63.60	63.20	63.20	14,027
2024-04-12	62.30	63.60	62.30	63.60	61,959
2024-04-11	63.20	63.20	62.30	62.30	6,456
2024-04-10	62.00	62.00	61.00	63.20	17,313
2024-04-09	62.00	62.00	60.60	64.40	31,931
2024-04-08	64.40	64.40	64.40	64.40	11,487
2024-04-05	62.00	62.00	62.00	64.40	13,670
2024-04-04	62.00	62.00	62.00	64.40	26,488
2024-04-03	62.00	62.00	62.00	64.40	24,500
2024-04-02	62.00	62.00	62.00	64.20	10,566
2024-04-01	64.25	64.25	64.25	64.25	0
2024-03-29	64.25	64.25	64.25	64.25	0
2024-03-28	62.50	62.50	62.00	64.25	51,750
2024-03-27	63.50	63.50	62.00	64.50	47,055
2024-03-26	64.00	64.00	64.00	66.00	5,361
2024-03-25	63.50	63.50	63.50	66.00	7,868
2024-03-22	64.00	64.00	64.00	66.50	25,583
2024-03-21	65.50	66.50	65.50	66.50	19,134
2024-03-20	65.00	65.00	64.50	65.50	54,767
2024-03-19	65.50	66.50	65.50	67.50	11,603
2024-03-18	66.00	66.00	66.00	66.50	4,942
2024-03-15	67.50	67.50	66.75	66.75	49,679
2024-03-14	69.00	69.00	67.50	67.50	377
2024-03-13	68.75	69.00	68.75	69.00	2
2024-03-12	66.75	68.75	66.75	68.75	40,074
2024-03-11	67.75	67.75	66.75	66.75	27,686
2024-03-08	68.50	68.50	67.75	67.75	353
2024-03-07	65.50	67.00	65.50	68.50	16,315
2024-03-06	66.00	66.00	65.50	65.50	887
2024-03-05	65.50	66.00	65.50	66.00	43,100
2024-03-04	65.00	65.00	65.00	65.50	39,457
2024-03-01	66.00	66.00	66.00	66.00	1,500
2024-02-29	66.00	66.00	66.00	66.00	22,400
2024-02-28	65.00	65.00	65.00	66.00	4,024
2024-02-27	65.00	65.00	65.00	66.25	24,715
2024-02-26	65.50	65.50	65.50	65.00	13,603
2024-02-23	65.00	65.00	65.00	65.00	760
2024-02-22	64.75	65.00	64.75	65.00	5,600
2024-02-21	64.50	64.75	64.50	64.75	3,101
2024-02-20	64.00	64.50	64.00	64.50	13,330
2024-02-19	63.00	64.00	63.00	64.00	0
2024-02-16	62.50	62.50	62.50	63.00	670,949
2024-02-15	65.75	65.75	65.00	65.00	5,520
2024-02-14	65.75	65.75	65.75	65.75	1,483
2024-02-13	65.00	65.00	65.00	65.75	79,767
2024-02-12	68.25	68.25	66.25	66.25	1,900,861
2024-02-09	68.25	68.25	68.25	68.25	2,078
2024-02-08	69.25	69.25	68.25	68.25	16,943
2024-02-07	69.50	69.50	69.25	69.25	367
2024-02-06	69.50	69.50	69.50	69.50	52,851
2024-02-05	69.50	69.50	69.50	69.50	34
2024-02-02	68.00	68.00	68.00	69.50	30,702
2024-02-01	70.00	70.00	70.00	70.00	5,871
2024-01-31	70.00	70.00	70.00	70.00	355
2024-01-30	70.00	70.00	70.00	70.00	10,000
2024-01-29	70.00	70.00	70.00	70.00	947
2024-01-26	70.00	70.00	70.00	70.00	961
2024-01-25	70.00	70.00	70.00	70.00	17,401
2024-01-24	69.75	70.00	69.75	70.00	3,010
2024-01-23	69.75	69.75	69.75	69.75	1,893
2024-01-22	69.75	69.75	69.75	69.75	4,383
2024-01-19	69.50	69.75	69.50	69.75	1
2024-01-18	68.00	68.00	68.00	69.50	10,153
2024-01-17	70.00	70.00	70.00	70.00	38,940
2024-01-16	69.75	70.00	69.75	70.00	24
2024-01-15	70.00	70.00	69.75	69.75	93
2024-01-12	72.00	72.00	72.00	70.00	22,696
2024-01-11	70.00	70.00	70.00	70.00	6,103
2024-01-10	70.00	70.00	70.00	70.00	21,219
2024-01-09	70.00	70.00	70.00	70.00	46,602
2024-01-08	70.00	70.00	70.00	70.00	28,208
2024-01-05	70.00	70.00	70.00	70.00	7,300
2024-01-04	70.00	70.00	70.00	70.00	2,703
2024-01-03	69.00	69.00	69.00	70.00	17,088
2024-01-02	70.25	70.50	70.25	70.50	12,069
2024-01-01	70.25	70.25	70.25	70.25	0
2023-12-29	69.50	70.25	69.50	70.25	7,076
2023-12-28	69.25	69.50	69.25	69.50	206
2023-12-27	70.00	70.50	69.50	69.25	40,559
2023-12-26	67.75	67.75	67.75	67.75	0
2023-12-25	67.75	67.75	67.75	67.75	0
2023-12-22	63.50	63.50	63.50	67.75	28,881
2023-12-21	64.25	64.25	64.25	64.25	42,902
2023-12-20	64.25	64.25	64.25	64.25	295,186
2023-12-19	64.25	64.25	64.25	64.25	37,995
2023-12-18	64.25	64.25	64.25	64.25	8,400
2023-12-15	64.00	64.25	64.00	64.25	63,392
2023-12-14	64.75	64.75	64.00	64.00	21,940
2023-12-13	64.75	64.75	64.75	64.75	206,461
2023-12-12	64.00	64.00	64.00	64.75	124,391
2023-12-11	64.75	64.75	64.75	64.75	0
2023-12-08	64.75	64.75	64.75	64.75	35,954
2023-12-07	64.75	64.75	64.75	64.75	79,288
2023-12-06	64.75	64.75	64.75	64.75	29,500
2023-12-05	65.50	66.00	65.50	64.75	71,479
2023-12-04	63.25	64.00	63.25	64.00	82,875
2023-12-01	64.50	64.50	64.00	63.25	96,367
2023-11-30	65.00	65.50	65.00	65.50	17,203
2023-11-29	65.25	65.25	65.00	65.00	45,961
2023-11-28	65.25	65.25	65.25	65.25	72,535
2023-11-27	65.25	65.25	65.25	65.25	96,127
2023-11-24	64.00	65.25	64.00	65.25	23,163
2023-11-23	64.00	64.00	64.00	64.00	29,983
2023-11-22	65.25	65.25	64.00	64.00	19,702
2023-11-21	64.00	65.00	64.00	65.25	10,721
2023-11-20	64.25	65.00	64.25	65.00	37,437
2023-11-17	64.00	64.25	64.00	64.25	17,074
2023-11-16	65.50	65.50	64.00	64.00	118,937
2023-11-15	65.25	65.50	65.25	65.50	264,837
2023-11-14	64.00	64.00	64.00	65.25	156,796
2023-11-13	65.25	65.25	65.25	65.25	121,716
2023-11-10	65.00	65.25	65.00	65.25	2,859
2023-11-09	65.00	65.00	65.00	65.00	756
2023-11-08	65.00	65.00	65.00	65.00	7,692
2023-11-07	64.50	64.50	64.50	65.00	12,500
2023-11-06	65.00	65.00	64.50	66.00	57,693
2023-11-03	68.50	68.50	68.50	66.75	41,635
2023-11-02	66.50	66.50	66.50	66.50	13,784
2023-11-01	67.00	67.00	66.50	66.50	6,250
2023-10-31	66.50	66.50	66.00	67.00	73,417
2023-10-30	68.50	68.50	68.50	68.50	3,182
2023-10-27	68.50	68.50	68.50	68.50	5,187
2023-10-26	68.50	68.50	68.50	68.50	0
2023-10-25	66.50	66.50	66.50	68.50	12,244
2023-10-24	68.50	68.50	68.50	68.50	3,538
2023-10-23	66.00	70.00	66.00	68.50	14,723
2023-10-20	68.00	68.00	68.00	68.00	7,040
2023-10-19	68.00	68.00	68.00	68.00	6,334
2023-10-18	68.25	68.25	68.00	68.00	4,000
2023-10-17	67.00	69.50	65.00	68.25	954,278
2023-10-16	68.00	68.00	68.00	69.50	27,953
2023-10-13	70.00	70.00	70.00	70.75	15,000
2023-10-12	72.25	72.25	72.25	72.25	22,950
2023-10-11	72.25	72.25	72.25	72.25	4,100
2023-10-10	70.50	70.50	70.50	72.25	28,742
2023-10-09	72.50	72.50	72.50	72.50	5,979
2023-10-06	72.25	72.50	72.25	72.50	242
2023-10-05	72.50	72.50	72.25	72.25	678
2023-10-04	70.50	70.50	70.50	72.50	16,366
2023-10-03	72.50	72.50	72.50	72.50	282
2023-10-02	72.50	72.50	72.50	72.50	6,187
2023-09-29	72.50	72.50	72.50	72.50	4,175
2023-09-28	72.50	72.50	72.50	72.50	9,000
2023-09-27	75.00	75.00	75.00	72.50	12,685
2023-09-26	70.50	70.50	70.50	72.50	5,342
2023-09-25	73.00	73.00	73.00	73.00	26,451
2023-09-22	73.00	73.00	73.00	73.00	23,234
2023-09-21	73.00	73.00	73.00	73.00	0
2023-09-20	73.00	73.00	73.00	73.00	0
2023-09-19	73.00	73.00	73.00	73.00	12,509
2023-09-18	73.00	73.00	73.00	73.00	52,096
2023-09-15	73.00	73.00	73.00	73.00	4,500
2023-09-14	73.00	73.00	73.00	73.00	70
2023-09-13	73.00	73.00	73.00	73.00	1,000
2023-09-12	73.00	73.00	73.00	73.00	10,938
2023-09-11	73.00	73.00	73.00	73.00	0
2023-09-08	73.00	73.00	73.00	73.00	983
2023-09-07	72.00	72.00	72.00	73.00	74,632
2023-09-06	73.00	73.00	71.75	71.75	16,181
2023-09-05	72.00	73.00	72.00	73.00	0
2023-09-04	73.00	73.00	72.00	72.00	7,222
2023-09-01	73.00	73.00	73.00	73.00	1,000
2023-08-31	73.00	73.00	73.00	73.00	14,055
2023-08-30	73.00	73.00	73.00	73.00	58,039
2023-08-29	71.00	71.00	71.00	73.00	10,000
2023-08-28	73.25	73.25	73.25	73.25	0
2023-08-25	73.25	73.25	73.25	73.25	25,657
2023-08-24	71.50	71.50	71.00	73.25	22,836
2023-08-23	73.50	73.50	73.50	73.50	4,562
2023-08-22	71.50	71.50	71.50	73.50	20,458
2023-08-21	73.75	73.75	73.50	73.50	70,090
2023-08-18	73.75	73.75	73.75	73.75	38,114
2023-08-17	74.50	74.50	73.75	73.75	11,800
2023-08-16	74.50	74.50	74.50	74.50	15,593
2023-08-15	74.50	74.50	74.50	74.50	67
2023-08-14	73.00	73.00	73.00	74.50	29,414
2023-08-11	77.50	77.50	77.50	75.25	157,069
2023-08-10	74.50	75.25	74.50	75.25	11,366
2023-08-09	75.50	75.50	74.50	74.50	29,971
2023-08-08	75.00	75.50	75.00	75.50	1,772
2023-08-07	74.50	75.00	74.50	75.00	12,138
2023-08-04	76.00	76.00	74.50	74.50	55,335
2023-08-03	75.25	76.00	75.25	76.00	13,047
2023-08-02	74.00	74.00	74.00	75.25	46,209
2023-08-01	75.50	75.50	75.50	75.50	0
2023-07-31	75.50	75.50	75.50	75.50	15,123
2023-07-28	75.50	75.50	75.50	75.50	15,089
2023-07-27	75.50	75.50	75.50	75.50	1,288
2023-07-26	75.50	75.50	75.50	75.50	115,942
2023-07-25	75.50	75.50	75.50	75.50	13,300
2023-07-24	75.50	75.50	75.50	75.50	19,633
2023-07-21	75.50	75.50	75.50	75.50	9,074
2023-07-20	75.75	75.75	75.50	75.50	25,296
2023-07-19	75.75	75.75	75.75	75.75	46,986
2023-07-18	75.25	75.75	75.25	75.75	32,982
2023-07-17	75.75	75.75	75.25	75.25	71,944
2023-07-14	76.50	76.50	75.75	75.75	16,313
2023-07-13	76.50	76.50	76.50	76.50	0
2023-07-12	75.00	75.00	74.50	76.50	27,651
2023-07-11	75.50	75.50	75.00	76.50	74,817
2023-07-10	78.00	78.00	78.00	78.00	2,235
2023-07-07	75.50	75.50	75.50	78.00	14,752
2023-07-06	78.00	78.00	77.50	77.50	17,002
2023-07-05	77.50	78.00	77.50	78.00	5,394
2023-07-04	78.00	78.00	77.50	77.50	6,416
2023-07-03	78.75	78.75	78.00	78.00	37,016
2023-06-30	78.50	78.50	76.00	78.75	56,831
2023-06-29	79.50	80.75	79.50	80.75	10
2023-06-28	80.00	80.00	79.50	79.50	9,728
2023-06-27	81.25	81.25	80.00	80.00	347
2023-06-26	81.50	81.50	81.25	81.25	1,080
2023-06-23	81.50	81.50	81.50	81.50	14,272
2023-06-22	81.50	81.50	81.50	81.50	2,404
2023-06-21	79.50	79.50	79.50	81.50	38,594
2023-06-20	80.50	80.50	80.50	80.50	71,577
2023-06-19	81.75	81.75	81.25	81.25	26,987
2023-06-16	82.50	82.50	81.75	81.75	6,639
2023-06-15	81.50	82.50	81.50	82.50	3,637
2023-06-14	82.50	82.50	81.50	81.50	10,450
2023-06-13	82.75	82.75	82.50	82.50	15,499
2023-06-12	82.75	82.75	82.75	82.75	1,360
2023-06-09	83.00	83.00	82.75	82.75	1,472
2023-06-08	82.50	82.50	82.00	83.00	42,895
2023-06-07	84.00	84.00	84.00	84.00	0
2023-06-06	84.00	84.00	84.00	84.00	887
2023-06-05	84.00	84.00	84.00	84.00	20,987
2023-06-02	83.00	83.00	83.00	84.00	42,075
2023-06-01	85.00	85.00	83.50	84.75	25,664
2023-05-31	83.50	83.50	83.50	85.00	105,288
2023-05-30	84.50	84.50	84.50	85.25	32,939
2023-05-29	85.50	85.50	85.50	85.50	0
2023-05-26	86.00	86.00	85.50	85.50	121,593
2023-05-25	85.00	85.00	85.00	86.00	13,890
2023-05-24	86.25	86.25	86.25	86.25	14,937
2023-05-23	85.00	85.00	85.00	86.25	69,481
2023-05-22	86.50	86.50	86.50	86.50	18,679
2023-05-19	86.50	86.50	86.50	86.50	134,462
2023-05-18	86.50	86.50	86.50	86.50	23,988
2023-05-17	88.00	88.00	88.00	86.50	19,961
2023-05-16	86.50	86.50	86.50	86.50	61,565
2023-05-15	85.25	86.50	85.25	86.50	88,784
2023-05-12	85.50	85.50	85.25	85.25	9,163
2023-05-11	83.50	87.50	83.00	85.50	30,052
2023-05-10	87.50	87.50	87.50	85.50	66,277
2023-05-09	85.50	85.75	85.50	85.75	4,266
2023-05-08	85.50	85.50	85.50	85.50	0
2023-05-05	85.25	85.50	85.25	85.50	96,984
2023-05-04	87.00	87.00	85.00	85.25	181,985
2023-05-03	84.75	84.75	84.00	84.00	0
2023-05-02	84.25	84.75	84.25	84.75	23,530
2023-05-01	84.25	84.25	84.25	84.25	0
2023-04-28	84.25	84.25	84.25	84.25	6,200
2023-04-27	84.25	84.25	84.25	84.25	8,637
2023-04-26	85.00	85.00	85.00	84.25	17,146
2023-04-25	81.00	81.00	81.00	83.50	24,359
2023-04-24	84.50	84.50	84.50	83.50	41,867
2023-04-21	82.50	82.75	82.50	82.75	10,499
2023-04-20	82.50	82.50	82.50	82.50	18,723
2023-04-19	82.50	82.50	82.50	82.50	2
2023-04-18	82.50	82.50	82.50	82.50	1,731
2023-04-17	82.50	82.50	82.50	82.50	14,789
2023-04-14	82.50	82.50	82.50	82.50	6,051
2023-04-13	82.50	82.50	82.50	82.50	3,491
2023-04-12	82.50	82.50	82.50	82.50	24,164
2023-04-11	81.00	81.00	80.50	82.50	137,357
2023-04-10	82.75	82.75	82.75	82.75	0
2023-04-07	82.75	82.75	82.75	82.75	0
2023-04-06	83.25	83.25	82.75	82.75	9,598
2023-04-05	82.00	82.00	82.00	83.25	77,951
2023-04-04	83.25	83.25	83.25	83.25	12,216
2023-04-03	83.25	83.25	83.25	83.25	5,745
2023-03-31	83.25	83.25	83.25	83.25	32,221
2023-03-30	83.25	83.25	83.25	83.25	38,309
2023-03-29	82.00	82.00	82.00	83.25	26,497
2023-03-28	82.00	82.00	82.00	83.25	70,668
2023-03-27	82.50	82.50	82.50	83.25	42,686
2023-03-24	83.00	83.00	82.50	83.50	15,388
2023-03-23	84.25	84.25	83.75	83.75	11,777
2023-03-22	85.00	85.00	85.00	84.25	31,615
2023-03-21	83.50	83.50	83.50	84.25	1,910
2023-03-20	83.50	83.50	83.50	84.00	33,011
2023-03-17	83.50	83.50	83.50	84.75	4,382
2023-03-16	83.50	83.50	83.50	84.75	23,470
2023-03-15	84.00	84.00	83.50	85.00	23,353
2023-03-14	84.50	84.50	84.00	85.00	31,533
2023-03-13	84.50	84.50	84.50	86.00	67,183
2023-03-10	85.00	85.00	85.00	85.75	4,349
2023-03-09	85.25	85.25	85.25	85.25	5,822
2023-03-08	85.50	85.50	85.25	85.25	11,210
2023-03-07	85.25	85.50	85.25	85.50	125
2023-03-06	85.50	85.50	85.25	85.25	3,692
2023-03-03	85.50	85.50	85.50	85.50	6,337
2023-03-02	85.25	85.50	85.25	85.50	4,000
2023-03-01	85.50	85.50	85.25	85.25	13,137
2023-02-28	85.50	85.50	85.50	85.50	11,250
2023-02-27	85.75	85.75	85.50	85.50	500
2023-02-24	85.50	85.75	85.50	85.75	4,017
2023-02-23	85.50	85.50	85.50	85.50	13,772
2023-02-22	85.50	85.50	85.50	85.50	23,816
2023-02-21	86.50	86.50	84.00	85.50	119,676
2023-02-20	88.50	88.50	88.25	88.25	41,500
2023-02-17	88.75	88.75	88.50	88.50	37,892
2023-02-16	87.00	87.00	87.00	88.75	25,355
2023-02-15	87.50	88.50	87.50	88.50	14,902
2023-02-14	90.50	91.00	86.00	87.50	49,529
2023-02-13	86.50	88.50	86.50	88.50	3,608
2023-02-10	85.00	87.00	85.00	86.50	92,224
2023-02-09	84.50	84.50	84.50	84.00	54,791
2023-02-08	82.00	82.00	82.00	82.75	66,136
2023-02-07	82.50	82.50	82.50	83.00	76,156
2023-02-06	82.50	82.50	82.50	82.00	46,390
2023-02-03	79.00	81.50	79.00	81.00	92,447
2023-02-02	77.00	77.00	77.00	77.00	35,260
2023-02-01	75.75	77.00	75.75	77.00	38,552
2023-01-31	77.50	77.50	77.50	75.75	32,765
2023-01-30	75.00	77.00	74.50	75.75	68,971
2023-01-27	75.50	77.00	75.50	77.00	62,470
2023-01-26	75.00	75.00	75.00	75.50	72,500
2023-01-25	75.00	75.00	75.00	77.00	180,435
2023-01-24	77.00	77.00	77.00	77.00	29,225
2023-01-23	77.00	77.00	77.00	77.00	3,405
2023-01-20	78.50	78.50	77.00	77.00	67,206
2023-01-19	77.50	77.50	77.50	78.50	77,829
2023-01-18	78.00	78.00	78.00	79.25	15,730
2023-01-17	80.00	80.00	79.00	79.75	33,834
2023-01-16	81.00	81.00	81.00	81.00	20,414
2023-01-13	81.50	81.50	81.00	81.00	16,968
2023-01-12	81.50	81.50	81.50	81.50	61,249
2023-01-11	81.00	81.50	81.00	81.50	57,543
2023-01-10	81.50	82.00	81.00	81.00	73,954
2023-01-09	81.00	81.00	81.00	81.00	10,792
2023-01-06	81.00	81.00	81.00	81.00	21,864
2023-01-05	81.00	81.00	81.00	81.00	28,568
2023-01-04	81.00	81.00	81.00	81.00	24,846
2023-01-03	81.50	81.50	81.50	81.00	3,061
2023-01-02	81.00	81.00	81.00	81.00	0
2022-12-30	81.00	81.00	81.00	81.00	0
2022-12-29	81.50	81.50	81.50	81.00	50,695
2022-12-28	82.50	82.75	82.50	82.75	26,003
2022-12-27	82.50	82.50	82.50	82.50	0
2022-12-26	82.50	82.50	82.50	82.50	0
2022-12-23	83.00	83.00	82.50	82.50	6,085
2022-12-22	83.25	83.25	83.00	83.00	24,430
2022-12-21	82.00	82.00	82.00	83.25	63,799
2022-12-20	82.00	82.00	82.00	83.25	969
2022-12-19	83.00	83.25	83.00	83.25	36,000
2022-12-16	83.25	83.25	83.00	83.00	10,510
2022-12-15	83.25	83.25	83.25	83.25	267
2022-12-14	83.25	83.25	83.25	83.25	3,600
2022-12-13	83.25	83.25	83.25	83.25	78,933
2022-12-12	83.50	83.50	83.50	83.25	50,521
2022-12-09	85.00	85.00	85.00	85.00	7,696
2022-12-08	85.25	85.25	85.00	85.00	29,430
2022-12-07	85.00	85.25	85.00	85.25	30,348
2022-12-06	85.50	85.50	85.50	85.00	11,845
2022-12-05	85.50	85.50	85.25	85.25	105,036
2022-12-02	85.75	85.75	85.50	85.50	8,277
2022-12-01	85.50	85.75	85.50	85.75	51,637
2022-11-30	86.00	86.00	85.50	85.50	919
2022-11-29	86.00	86.00	86.00	86.00	5,361
2022-11-28	85.75	86.00	85.75	86.00	36,438
2022-11-25	85.50	85.50	85.50	85.75	49,728
2022-11-24	86.00	86.00	85.50	86.50	54,814
2022-11-23	86.00	86.75	86.00	86.75	9,411
2022-11-22	85.75	86.00	85.75	86.00	22,052
2022-11-21	84.50	85.75	84.50	85.75	50,263
2022-11-18	85.00	85.00	84.50	84.50	51,145
2022-11-17	86.50	86.50	85.00	85.00	116
2022-11-16	86.25	86.50	86.25	86.50	308
2022-11-15	86.25	86.25	86.25	86.25	10,061
2022-11-14	85.50	86.25	85.50	86.25	15,231
2022-11-11	84.00	85.50	84.00	85.50	18,089
2022-11-10	85.50	85.50	85.50	84.00	31,299
2022-11-09	84.00	84.50	84.00	84.50	43,150
2022-11-08	84.00	84.00	84.00	84.00	67,496
2022-11-07	85.00	85.00	82.00	83.25	147,246
2022-11-04	79.00	82.00	77.50	82.75	213,373
2022-11-03	75.00	76.50	75.00	76.00	122,645
2022-11-02	76.50	76.50	76.00	75.50	74,421
2022-11-01	75.25	75.25	75.25	75.25	79,638
2022-10-31	75.25	75.25	75.25	75.25	78,385
2022-10-28	76.50	76.50	74.50	75.25	258,207
2022-10-27	77.25	77.25	77.25	77.25	23,829
2022-10-26	76.50	78.00	76.50	77.25	17,737
2022-10-25	75.00	77.00	75.00	75.25	80,352
2022-10-24	73.00	73.00	73.00	73.75	49,749
2022-10-21	75.50	75.50	74.50	73.75	5,045
2022-10-20	74.00	74.25	74.00	74.25	37,070
2022-10-19	74.50	74.50	74.00	74.00	4
2022-10-18	74.75	74.75	74.50	74.50	27,317
2022-10-17	74.00	74.75	74.00	74.75	17,939
2022-10-14	75.25	75.25	74.00	74.00	222,241
2022-10-13	76.75	76.75	75.25	75.25	2,274
2022-10-12	76.00	76.00	76.00	76.75	16,581
2022-10-11	79.00	79.00	78.50	77.25	70,600
2022-10-10	79.00	79.00	78.75	78.75	1,751
2022-10-07	83.50	83.50	80.00	79.00	82,462
2022-10-06	80.50	80.50	80.50	81.00	10,973
2022-10-05	82.50	82.50	82.50	82.00	31,415
2022-10-04	82.50	82.50	82.50	82.00	31,002
2022-10-03	82.00	82.00	82.00	82.00	59,019
2022-09-30	83.50	83.50	82.00	81.50	247,651
2022-09-29	86.50	86.50	83.50	85.50	185,435
2022-09-28	88.25	88.25	88.25	88.25	30,031
2022-09-27	87.50	87.50	87.50	88.25	2,401
2022-09-26	88.25	88.75	88.25	88.75	6,700
2022-09-23	86.50	86.50	86.50	88.25	134,505
2022-09-22	88.00	88.00	88.00	88.00	69,108
2022-09-21	88.75	88.75	88.00	88.00	7,710
2022-09-20	88.00	88.75	88.00	88.75	10,555
2022-09-19	88.00	88.00	88.00	88.00	0
2022-09-16	87.75	88.00	87.75	88.00	9,383
2022-09-15	88.00	88.00	87.75	87.75	25,301
2022-09-14	87.75	88.00	87.75	88.00	717,497
2022-09-13	89.00	89.00	89.00	87.75	23,649
2022-09-12	87.50	87.50	87.50	87.50	74,112
2022-09-09	87.50	87.50	87.50	87.50	0
2022-09-08	87.50	87.50	87.50	87.50	354
2022-09-07	87.50	87.50	87.50	87.50	2,540
2022-09-06	87.75	87.75	87.50	87.50	0
2022-09-05	89.00	89.00	89.00	87.75	1,616
2022-09-02	89.50	89.50	89.00	88.00	58,285
2022-09-01	86.50	87.75	86.50	87.75	17,148
2022-08-31	86.25	86.50	86.25	86.50	10,186
2022-08-30	86.25	86.25	86.25	86.25	9,380
2022-08-29	86.25	86.25	86.25	86.25	0
2022-08-26	85.00	85.00	85.00	86.25	56,446
2022-08-25	83.25	83.75	83.25	83.75	3,203
2022-08-24	84.50	84.50	84.50	83.25	181,051
2022-08-23	84.00	84.00	83.50	83.00	60,000
2022-08-22	85.50	85.50	85.00	85.00	7,027
2022-08-19	86.50	86.50	86.50	85.50	32,383
2022-08-18	86.00	86.50	86.00	86.00	91,125
2022-08-17	86.00	86.00	86.00	85.75	54,099
2022-08-16	86.00	86.00	86.00	85.00	26,190
2022-08-15	86.00	86.00	86.00	85.00	19,000
2022-08-12	86.00	86.00	86.00	85.00	18,813
2022-08-11	85.50	85.50	85.50	85.50	12,279
2022-08-10	85.00	85.00	85.00	85.00	16,391
2022-08-09	85.50	86.00	85.50	85.00	54,503
2022-08-08	84.50	84.50	84.50	84.50	12,081
2022-08-05	84.00	84.00	83.50	84.50	51,019
2022-08-04	84.75	84.75	84.75	84.75	13,654
2022-08-03	84.75	84.75	84.75	84.75	40,000
2022-08-02	84.00	84.00	84.00	84.75	3,899
2022-08-01	85.00	86.00	85.00	84.75	30,210
2022-07-29	85.50	85.50	85.50	84.75	11,239
2022-07-28	86.00	86.50	84.50	84.75	26,090
2022-07-27	85.00	85.00	84.50	85.25	71,863
2022-07-26	85.75	86.50	85.75	86.50	8,182
2022-07-25	88.00	88.00	88.00	85.75	18,838
2022-07-22	85.00	85.00	84.50	85.50	18,678
2022-07-21	84.50	84.50	84.50	86.50	3,566
2022-07-20	88.50	88.50	88.50	86.00	372
2022-07-19	85.00	87.50	85.00	86.25	46,642
2022-07-18	87.00	87.00	87.00	87.00	4,201
2022-07-15	86.00	87.00	86.00	87.00	7,069
2022-07-14	85.00	85.00	85.00	86.00	44,021
2022-07-13	87.25	87.25	86.25	86.25	11,250
2022-07-12	87.00	87.25	87.00	87.25	13,508
2022-07-11	85.00	85.00	85.00	87.00	9,974
2022-07-08	85.75	87.00	85.75	87.00	0
2022-07-07	85.50	85.50	85.50	85.75	62,982
2022-07-06	87.50	87.50	87.50	87.50	11,184
2022-07-05	87.50	87.50	87.50	87.50	5,175
2022-07-04	87.50	87.50	87.50	87.50	0
2022-07-01	87.50	87.50	87.50	87.50	1,675
2022-06-30	89.00	89.50	89.00	87.50	10,000
2022-06-29	86.00	86.00	85.50	85.75	75,453
2022-06-28	87.75	87.75	87.75	87.75	6,521
2022-06-27	87.75	87.75	87.75	87.75	18,007
2022-06-24	86.50	86.50	86.50	87.75	22,442
2022-06-23	87.75	87.75	87.75	87.75	7,876
2022-06-22	88.00	88.00	87.75	87.75	0
2022-06-21	90.00	90.00	88.00	88.00	23,831
2022-06-20	87.50	90.00	87.50	90.00	40,009
2022-06-17	89.50	89.50	89.50	89.50	37,300
2022-06-16	88.00	90.00	88.00	88.00	81,176
2022-06-15	88.00	90.00	88.00	88.00	35,762
2022-06-14	89.50	90.00	89.50	90.00	36,113
2022-06-13	88.00	88.00	88.00	88.00	106,831
2022-06-10	88.00	88.00	88.00	88.00	6,118
2022-06-09	86.00	86.00	86.00	88.00	33,206
2022-06-08	87.00	88.00	87.00	88.00	37,043
2022-06-07	88.00	88.00	87.00	87.00	30,586
2022-06-06	88.75	88.75	88.00	88.00	11
2022-06-03	88.75	88.75	88.75	88.75	0
2022-06-02	88.75	88.75	88.75	88.75	0
2022-06-01	88.75	88.75	88.75	88.75	1,461
2022-05-31	87.00	87.00	86.50	88.75	5,418
2022-05-30	88.75	88.75	88.75	88.75	48,944
2022-05-27	88.75	88.75	88.75	88.75	68,109
2022-05-26	89.25	89.25	88.75	88.75	986
2022-05-25	89.25	89.25	89.25	89.25	14,545
2022-05-24	89.25	89.25	89.25	89.25	6,177
2022-05-23	89.25	89.25	89.25	89.25	6,722
2022-05-20	90.50	91.00	90.50	89.25	7,111
2022-05-19	90.50	90.50	89.75	89.75	5,579
2022-05-18	89.00	89.00	89.00	90.50	1,585,809
2022-05-17	91.00	91.00	89.25	89.25	943,480
2022-05-16	89.50	90.00	89.50	91.00	409,416
2022-05-13	88.25	88.75	88.25	88.75	24,515
2022-05-12	88.50	88.50	88.25	88.25	101,675
2022-05-11	86.50	86.50	86.50	88.50	156,081
2022-05-10	87.00	87.00	87.00	87.00	101,040
2022-05-09	85.75	87.00	85.75	87.00	10,786
2022-05-06	84.50	84.50	84.50	85.75	67,162
2022-05-05	86.00	86.75	86.00	86.75	14,691
2022-05-04	85.00	85.00	85.00	86.00	1,861
2022-05-03	86.00	87.00	86.00	87.00	2,754
2022-05-02	86.00	86.00	86.00	86.00	0
2022-04-29	85.50	85.50	85.00	86.00	57,697
2022-04-28	86.00	86.25	86.00	86.25	7,784
2022-04-27	87.00	87.00	87.00	86.00	26,000
2022-04-26	86.50	86.50	86.00	86.00	6,252
2022-04-25	86.00	86.50	86.00	86.50	49,831
2022-04-22	86.00	86.00	86.00	86.00	62,661
2022-04-21	84.25	85.50	84.25	85.50	30,062
2022-04-20	84.25	84.25	84.25	84.25	0
2022-04-19	84.25	84.25	84.25	84.25	7,672
2022-04-18	84.25	84.25	84.25	84.25	0
2022-04-15	84.25	84.25	84.25	84.25	0
2022-04-14	86.00	86.50	86.00	84.25	25,333
2022-04-13	84.25	84.25	84.25	84.25	38,822
2022-04-12	84.25	84.25	84.25	84.25	13,370
2022-04-11	84.25	84.25	84.25	84.25	11,568
2022-04-08	84.25	84.25	84.25	84.25	50,971
2022-04-07	82.50	82.50	82.50	84.25	17,280
2022-04-06	85.00	85.00	85.00	84.25	66,653
2022-04-05	85.75	85.75	84.25	84.25	115,570
2022-04-04	86.50	86.50	86.50	85.75	40,339
2022-04-01	84.25	84.25	84.25	84.25	19,197
2022-03-31	85.25	85.25	84.25	84.25	32,610
2022-03-30	84.25	85.25	84.25	85.25	17,121
2022-03-29	84.25	84.25	84.25	84.25	81,782
2022-03-28	86.00	86.00	86.00	84.25	8,659
2022-03-25	84.25	84.25	84.00	84.00	50,443
2022-03-24	84.25	84.25	84.25	84.25	120
2022-03-23	84.00	84.25	84.00	84.25	6,690
2022-03-22	84.25	84.25	84.00	84.00	0
2022-03-21	82.50	82.50	82.50	84.25	155,620
2022-03-18	84.75	84.75	84.75	84.75	6,905
2022-03-17	84.75	84.75	84.75	84.75	10,529
2022-03-16	82.50	82.50	82.50	84.75	50,059
2022-03-15	84.75	84.75	84.75	84.75	13,558
2022-03-14	84.75	84.75	84.75	84.75	56,304
2022-03-11	87.00	87.00	87.00	84.75	61,981
2022-03-10	86.00	86.00	84.75	84.75	1,138
2022-03-09	86.50	86.50	86.50	86.00	20,852
2022-03-08	83.00	83.00	83.00	85.00	134,055
2022-03-07	85.75	85.75	85.25	85.25	33,305
2022-03-04	85.75	85.75	85.75	85.75	5,134
2022-03-03	85.75	85.75	85.75	85.75	27,252
2022-03-02	85.75	85.75	85.75	85.75	60,925
2022-03-01	85.75	85.75	85.75	85.75	1,000
2022-02-28	85.75	85.75	85.75	85.75	3,466
2022-02-25	85.75	85.75	85.75	85.75	0
2022-02-24	84.50	84.50	84.00	85.75	39,406
2022-02-23	86.00	86.00	86.00	86.00	0
2022-02-22	86.25	86.25	86.00	86.00	12,844
2022-02-21	86.25	86.25	86.25	86.25	0
2022-02-18	86.25	86.25	86.25	86.25	45,134
2022-02-17	86.75	86.75	86.25	86.25	0
2022-02-16	86.75	86.75	86.75	86.75	28,807
2022-02-15	87.00	87.00	86.75	86.75	4,450
2022-02-14	86.50	87.00	86.50	87.00	718
2022-02-11	86.50	86.50	86.50	86.50	1,500
2022-02-10	88.50	88.50	88.50	86.50	4,639
2022-02-09	86.50	86.50	86.50	86.50	45,050
2022-02-08	86.50	86.50	86.50	86.50	485
2022-02-07	87.50	88.00	87.50	86.50	122,951
2022-02-04	87.50	87.50	87.50	85.75	539
2022-02-03	86.25	86.25	86.25	86.25	691
2022-02-02	86.50	86.50	86.25	86.25	911
2022-02-01	86.50	86.50	86.50	86.50	71,994
2022-01-31	86.50	86.50	86.50	86.50	5,918
2022-01-28	86.00	86.50	86.00	86.50	223,623
2022-01-27	88.00	88.00	88.00	86.00	43,795
2022-01-26	86.00	86.00	86.00	86.00	0
2022-01-25	86.00	86.00	86.00	86.00	533
2022-01-24	88.00	88.00	88.00	86.00	36,977
2022-01-21	86.00	86.00	86.00	86.00	13,546
2022-01-20	87.50	88.00	87.50	86.00	10,961
2022-01-19	87.00	88.00	87.00	86.00	17,723
2022-01-18	86.00	86.00	86.00	86.00	21,182
2022-01-17	86.00	86.00	86.00	86.00	7,419
2022-01-14	86.00	86.00	86.00	86.00	3,500
2022-01-13	86.00	86.00	86.00	86.00	3,523
2022-01-12	84.00	84.00	84.00	86.00	69,866
2022-01-11	86.00	86.00	86.00	86.00	66,212
2022-01-10	84.50	85.75	84.50	85.75	2,473
2022-01-07	85.50	85.50	84.50	84.50	47,505
2022-01-06	84.25	85.50	84.25	85.50	84,000
2022-01-05	85.25	85.25	84.25	84.25	833
2022-01-04	84.75	85.25	84.75	85.25	45,802
2022-01-03	84.75	84.75	84.75	84.75	0
2021-12-31	85.00	85.00	84.75	84.75	1,143
2021-12-30	84.75	85.00	84.75	85.00	81,300
2021-12-29	84.50	84.75	84.50	84.75	3,303
2021-12-28	84.50	84.50	84.50	84.50	0
2021-12-27	84.50	84.50	84.50	84.50	0
2021-12-24	84.75	84.75	84.50	84.50	0
2021-12-23	84.75	84.75	84.75	84.75	6,000
2021-12-22	84.75	84.75	84.75	84.75	7,145
2021-12-21	83.50	84.75	83.50	84.75	1,079
2021-12-20	83.00	83.00	82.00	83.50	72,187
2021-12-17	85.25	85.25	85.00	85.00	14,079
2021-12-16	85.25	85.25	85.25	85.25	8,871
2021-12-15	85.00	85.00	85.00	85.25	22,123
2021-12-14	85.00	85.25	85.00	85.25	16,216
2021-12-13	85.00	85.00	85.00	85.00	33,140
2021-12-10	87.00	87.50	86.00	85.00	105,238
2021-12-09	83.50	86.00	83.50	84.50	37,915
2021-12-08	83.50	83.50	83.50	83.50	28,758
2021-12-07	83.00	83.00	83.00	83.50	71,564
2021-12-06	83.00	83.00	83.00	83.50	121,901
2021-12-03	83.50	83.50	83.50	83.50	38,748
2021-12-02	83.00	83.00	83.00	83.50	85,900
2021-12-01	83.00	83.00	83.00	83.50	133,344
2021-11-30	83.00	83.00	83.00	83.50	1,399
2021-11-29	83.00	83.00	83.00	83.50	126,850
2021-11-26	85.00	85.00	82.00	83.25	71,720
2021-11-25	83.50	83.50	83.50	83.50	24,530
2021-11-24	82.00	82.00	82.00	83.50	7,302
2021-11-23	83.50	83.50	83.50	83.50	33,562
2021-11-22	83.50	83.50	83.50	83.50	11,495
2021-11-19	83.00	83.50	83.00	83.50	9,500
2021-11-18	83.00	83.00	83.00	83.00	57,576
2021-11-17	84.00	84.00	84.00	84.00	14,000
2021-11-16	83.00	83.00	83.00	84.00	32,397
2021-11-15	84.50	84.50	83.50	84.00	82,875
2021-11-12	85.25	85.25	85.25	85.25	7,522
2021-11-11	86.50	86.50	86.50	85.25	6,901
2021-11-10	85.75	86.25	85.75	86.25	2,870
2021-11-09	85.75	85.75	85.75	85.75	5,223
2021-11-08	84.50	85.75	84.50	85.75	67,133
2021-11-05	84.25	84.50	84.25	84.50	8,080
2021-11-04	84.50	85.50	84.50	84.25	47,809
2021-11-03	84.75	84.75	84.75	84.75	25,349
2021-11-02	85.00	85.00	84.50	84.75	41,027
2021-11-01	85.50	86.25	85.50	86.25	23,257
2021-10-29	86.00	86.00	85.50	85.50	12,797
2021-10-28	86.00	86.00	86.00	86.00	15,039
2021-10-27	86.50	86.50	86.00	86.00	21,986
2021-10-26	86.50	86.50	86.50	86.50	35,271
2021-10-25	85.50	85.50	85.50	85.50	54,794
2021-10-22	85.50	85.50	85.50	85.50	8,150
2021-10-21	85.50	85.50	84.50	85.50	66,836
2021-10-20	88.00	88.00	85.00	85.00	27,996
2021-10-19	86.50	86.50	86.50	86.50	17,109
2021-10-18	88.00	88.00	88.00	86.50	10,780
2021-10-15	86.75	87.25	86.75	87.25	4,863
2021-10-14	86.75	86.75	86.75	86.75	2,210
2021-10-13	85.00	85.00	85.00	86.75	21,690
2021-10-12	86.75	86.75	86.75	86.75	0
2021-10-11	87.00	87.00	86.75	86.75	6,415
2021-10-08	85.00	87.00	85.00	87.00	40,266
2021-10-07	87.00	87.00	85.00	85.00	66,318
2021-10-06	87.00	87.00	86.50	87.50	8,944
2021-10-05	88.50	88.50	87.50	87.50	72,388
2021-10-04	88.00	89.50	88.00	89.50	6,755
2021-10-01	87.50	87.50	87.50	88.00	172,907
2021-09-30	87.75	88.00	87.75	88.00	9,100
2021-09-29	88.00	88.00	87.50	87.75	118,214
2021-09-28	89.50	89.50	89.50	89.50	6,000
2021-09-27	91.50	91.50	91.50	89.50	30,274
2021-09-24	89.50	89.50	89.50	89.50	0
2021-09-23	89.50	89.50	89.50	89.50	800
2021-09-22	89.25	89.50	89.25	89.50	16,268
2021-09-21	88.50	88.50	88.50	89.25	20,950
2021-09-20	89.75	89.75	89.50	89.50	34,538
2021-09-17	91.50	92.00	91.50	89.75	280,697
2021-09-16	90.00	92.00	90.00	92.00	106,983
2021-09-15	86.50	88.50	86.50	88.50	26,000
2021-09-14	86.50	86.50	86.50	86.50	22,415
2021-09-13	88.50	88.50	86.50	88.25	239,297
2021-09-10	90.50	90.50	90.25	90.25	790,447
2021-09-09	90.25	90.50	90.25	90.50	0
2021-09-08	89.00	90.25	89.00	90.25	2,210
2021-09-07	93.00	93.00	88.00	89.00	323,454
2021-09-06	92.00	92.00	92.00	92.00	15,474
2021-09-03	92.00	92.00	92.00	92.00	2,387
2021-09-02	90.50	90.50	90.00	92.00	50,564
2021-09-01	92.00	92.00	92.00	92.00	19,454
2021-08-31	92.50	92.50	92.00	92.00	59,450
2021-08-30	92.50	92.50	92.50	92.50	0
2021-08-27	92.25	92.50	92.25	92.50	10,688
2021-08-26	92.25	92.25	92.25	92.25	0
2021-08-25	92.25	92.25	92.25	92.25	5,000
2021-08-24	92.50	92.50	92.25	92.25	13,301
2021-08-23	92.25	92.50	92.25	92.50	500
2021-08-20	92.25	92.25	92.25	92.25	0
2021-08-19	93.00	93.00	92.25	92.25	0
2021-08-18	93.00	93.00	93.00	93.00	3,089
2021-08-17	93.00	93.00	93.00	93.00	15,128
2021-08-16	93.00	93.00	93.00	93.00	14,164
2021-08-13	93.00	93.00	93.00	93.00	3,275
2021-08-12	93.00	93.00	93.00	93.00	0
2021-08-11	93.00	93.00	93.00	93.00	16,000
2021-08-10	93.00	93.00	93.00	93.00	5,677
2021-08-09	93.00	93.00	93.00	93.00	90,276
2021-08-06	92.00	92.00	92.00	93.00	90,771
2021-08-05	92.50	93.50	92.50	93.50	131,481
2021-08-04	92.50	92.50	92.50	92.50	8,984
2021-08-03	92.50	92.50	92.50	92.50	6,471
2021-08-02	92.50	92.50	92.50	92.50	1,466
2021-07-30	92.50	92.50	92.50	92.50	0
2021-07-29	93.50	93.50	92.50	92.50	197
2021-07-28	92.50	93.50	92.50	93.50	0
2021-07-27	93.00	93.00	93.00	92.50	454,353
2021-07-26	93.50	93.50	93.50	93.50	0
2021-07-23	93.50	93.50	93.50	93.50	3,005
2021-07-22	93.75	93.75	93.50	93.50	2,654
2021-07-21	93.50	93.75	93.50	93.75	0
2021-07-20	93.00	93.00	93.00	93.50	311,264
2021-07-19	91.50	91.50	91.50	91.50	350
2021-07-16	91.50	91.50	91.50	91.50	1,000
2021-07-15	91.50	91.50	91.50	91.50	1,511
2021-07-14	92.00	92.00	91.50	91.50	5,000
2021-07-13	91.25	92.00	91.25	92.00	3,053
2021-07-12	89.50	89.50	89.50	91.25	61,916
2021-07-09	91.50	91.50	91.50	91.50	15,703
2021-07-08	92.00	92.00	91.50	91.50	0
2021-07-07	94.00	94.00	92.00	92.00	133,181
2021-07-06	94.75	94.75	94.00	94.00	17,324
2021-07-05	94.75	94.75	94.75	94.75	57,139
2021-07-02	95.25	95.25	94.75	94.75	1,129
2021-07-01	93.00	97.50	93.00	95.25	4,473
2021-06-30	95.25	95.25	95.25	95.25	550
2021-06-29	95.25	95.25	95.25	95.25	0
2021-06-28	95.25	95.25	95.25	95.25	0
2021-06-25	96.25	96.25	95.25	95.25	0
2021-06-24	96.25	96.25	96.25	96.25	4,840
2021-06-23	96.25	96.25	96.25	96.25	0
2021-06-22	96.00	96.25	96.00	96.25	657
2021-06-21	95.50	96.00	95.50	96.00	3,000
2021-06-18	97.00	97.00	97.00	95.50	33,070
2021-06-17	95.00	96.00	95.00	95.50	41,022
2021-06-16	95.00	95.00	95.00	94.00	1,150
2021-06-15	95.00	95.00	95.00	94.00	6,000
2021-06-14	94.00	94.00	94.00	94.00	515
2021-06-11	95.00	95.00	95.00	94.00	51,806
2021-06-10	93.00	93.00	93.00	93.00	0
2021-06-09	93.00	93.00	93.00	93.00	0
2021-06-08	95.00	95.00	95.00	93.00	2,965
2021-06-07	93.00	93.00	93.00	93.00	2,520
2021-06-04	93.00	93.00	93.00	93.00	1,681
2021-06-03	93.00	93.00	93.00	93.00	23,697
2021-06-02	95.00	95.00	95.00	93.00	2,760
2021-06-01	95.00	95.00	95.00	93.00	69,621
2021-05-28	93.00	93.00	93.00	93.00	40
2021-05-27	93.00	93.00	93.00	93.00	3,157
2021-05-26	93.00	93.00	93.00	93.00	0
2021-05-25	92.25	93.00	92.25	93.00	0
2021-05-24	92.25	92.25	92.25	92.25	2,124
2021-05-21	92.25	92.25	92.25	92.25	969
2021-05-20	92.75	92.75	92.25	92.25	1,567
2021-05-19	92.75	92.75	92.75	92.75	17,207
2021-05-18	94.00	95.00	94.00	92.75	100,635
2021-05-17	92.25	92.25	92.25	92.25	3,342
2021-05-14	92.25	92.25	92.25	92.25	1,267
2021-05-13	92.00	92.25	92.00	92.25	1,108
2021-05-12	92.00	92.00	92.00	92.00	4,897
2021-05-11	91.50	93.50	91.50	92.00	21,306
2021-05-10	92.25	92.25	92.00	92.00	14,288
2021-05-07	94.00	94.00	94.00	92.25	30,828
2021-05-06	91.00	91.00	91.00	91.75	114,461
2021-05-05	93.00	93.00	90.00	92.00	24,865
2021-05-04	91.75	91.75	91.75	91.75	24,361
2021-04-30	91.75	91.75	91.75	91.75	21,228
2021-04-29	91.75	91.75	91.75	91.75	0
2021-04-28	91.75	91.75	91.75	91.75	582
2021-04-27	92.50	92.50	91.75	91.75	206
2021-04-26	91.75	92.50	91.75	92.50	100,102
2021-04-23	91.75	91.75	91.75	91.75	9,963
2021-04-22	91.50	91.75	91.50	91.75	28,250
2021-04-21	91.75	91.75	91.50	91.50	1,086
2021-04-20	90.50	91.75	90.50	91.75	9,984
2021-04-19	90.75	90.75	90.50	90.50	43,362
2021-04-16	90.50	90.75	90.50	90.75	10,488
2021-04-15	90.00	90.00	90.00	90.50	13,683
2021-04-14	89.50	89.50	89.00	90.50	71,062
2021-04-13	88.00	89.00	88.00	90.00	283,974
2021-04-12	90.25	90.25	90.00	90.00	22,166
2021-04-09	90.00	90.25	90.00	90.25	5,045
2021-04-08	89.50	90.00	89.50	90.00	14,578
2021-04-07	89.50	89.50	89.50	89.50	8,691
2021-04-06	88.50	89.50	88.50	89.50	23,766
2021-04-01	90.00	90.00	88.00	88.50	277,583
2021-03-31	92.00	92.00	91.75	91.75	0
2021-03-30	92.50	92.50	92.00	92.00	0
2021-03-29	92.50	92.50	92.50	92.50	14,445
2021-03-26	92.50	92.50	92.50	92.50	9,285
2021-03-25	92.50	92.50	92.50	92.50	8,000
2021-03-24	93.00	93.00	92.50	92.50	34
2021-03-23	93.00	93.00	93.00	93.00	0
2021-03-22	91.00	91.00	91.00	93.00	27,555
2021-03-19	93.00	93.00	93.00	93.00	1,081
2021-03-18	94.00	94.00	93.00	93.00	75,598
2021-03-17	94.00	94.00	94.00	94.00	24,691
2021-03-16	94.00	94.00	94.00	94.00	0
2021-03-15	94.00	94.00	94.00	94.00	9,044
2021-03-12	94.00	94.00	94.00	94.00	19,777
2021-03-11	94.00	94.00	94.00	94.00	191
2021-03-10	94.00	94.00	94.00	94.00	0
2021-03-09	94.00	94.00	94.00	94.00	857
2021-03-08	94.00	94.00	94.00	94.00	17,141
2021-03-05	94.00	94.00	94.00	94.00	515
2021-03-04	94.00	94.00	94.00	94.00	5,227
2021-03-03	94.00	94.00	94.00	94.00	107
2021-03-02	94.00	94.00	94.00	94.00	1,228
2021-03-01	94.00	94.00	94.00	94.00	19,555
2021-02-26	94.00	94.00	94.00	94.00	106
2021-02-25	94.00	94.00	94.00	94.00	27,542
2021-02-24	93.00	93.00	93.00	94.00	615
2021-02-23	94.50	94.50	94.50	94.50	12,590
2021-02-22	94.50	94.50	94.50	94.50	318
2021-02-19	93.00	93.00	93.00	94.50	26,475
2021-02-18	96.25	96.25	94.50	94.50	1,325
2021-02-17	96.25	96.25	96.25	96.25	11,053
2021-02-16	96.25	96.25	96.25	96.25	10,122
2021-02-15	96.25	96.25	96.25	96.25	73,542
2021-02-12	96.25	96.25	96.25	96.25	37,502
2021-02-11	96.25	96.25	96.25	96.25	515
2021-02-10	96.25	96.25	96.25	96.25	15,532
2021-02-09	96.25	96.25	96.25	96.25	2,811
2021-02-08	96.25	96.25	96.25	96.25	2,525
2021-02-05	96.25	96.25	96.25	96.25	12,524
2021-02-04	96.25	96.25	96.25	96.25	55,772
2021-02-03	96.25	96.25	96.25	96.25	14,629
2021-02-02	96.25	96.25	96.25	96.25	445
2021-02-01	96.25	96.25	96.25	96.25	5,788
2021-01-29	96.25	96.25	96.25	96.25	2,047
2021-01-28	96.25	96.25	96.25	96.25	6,021
2021-01-27	96.25	96.25	96.25	96.25	14,139
2021-01-26	96.25	96.25	96.25	96.25	1,712
2021-01-25	96.25	96.25	96.25	96.25	3,760
2021-01-22	96.25	96.25	96.25	96.25	6,246
2021-01-21	96.25	96.25	96.25	96.25	25,495
2021-01-20	96.25	96.25	96.25	96.25	35,896
2021-01-19	96.00	96.25	96.00	96.25	18,179
2021-01-18	96.25	96.25	96.00	96.00	34,600
2021-01-15	96.25	96.25	96.25	96.25	2,713
2021-01-14	96.25	96.25	96.25	96.25	8,002
2021-01-13	96.25	96.25	96.25	96.25	8,968
2021-01-12	96.25	96.25	96.25	96.25	2,075
2021-01-11	96.25	96.25	96.25	96.25	67,832
2021-01-08	96.25	96.25	96.25	96.25	11,516
2021-01-07	96.25	96.25	96.25	96.25	16,797
2021-01-06	96.25	96.25	96.25	96.25	3,482
2021-01-05	96.25	96.25	96.25	96.25	1,828
2021-01-04	96.25	96.25	96.25	96.25	59,547
2020-12-31	96.25	96.25	96.25	96.25	11,750
2020-12-30	95.75	96.25	95.75	96.25	37,746
2020-12-29	94.50	95.75	94.50	95.75	21,730
2020-12-24	94.50	94.50	94.50	94.50	1,190
2020-12-23	94.50	94.50	94.50	94.50	7,877
2020-12-22	94.50	94.50	94.50	94.50	44,972
2020-12-21	94.50	94.50	94.50	94.50	9,887
2020-12-18	94.50	94.50	94.50	94.50	50,378
2020-12-17	94.50	94.50	94.50	94.50	253
2020-12-16	94.50	94.50	94.50	94.50	3,662
2020-12-15	94.50	94.50	94.50	94.50	9,753
2020-12-14	94.50	94.50	94.50	94.50	1,581
2020-12-11	94.50	94.50	94.50	94.50	20,937
2020-12-10	94.50	94.50	94.50	94.50	35,568
2020-12-09	94.50	94.50	94.50	94.50	3,526
2020-12-08	94.50	94.50	94.50	94.50	9,667
2020-12-07	94.50	94.50	94.50	94.50	35,508
2020-12-04	94.50	94.50	94.50	94.50	9,613
2020-12-03	94.50	94.50	94.50	94.50	19,287
2020-12-02	94.50	94.50	94.50	94.50	1,100
2020-12-01	94.50	94.50	94.50	94.50	26,216
2020-11-30	95.00	95.00	94.50	94.50	225,357
2020-11-27	95.00	95.00	95.00	95.00	4,522
2020-11-26	95.00	95.00	95.00	95.00	6,944
2020-11-25	95.00	95.00	95.00	95.00	59,677
2020-11-24	95.00	95.00	95.00	95.00	10,305
2020-11-23	95.00	95.00	95.00	95.00	427
2020-11-20	95.00	95.00	95.00	95.00	13,898
2020-11-19	95.00	95.00	95.00	95.00	14,421
2020-11-18	95.00	95.00	95.00	95.00	25,659
2020-11-17	95.00	95.00	95.00	95.00	306
2020-11-16	95.00	95.00	95.00	95.00	19,388
2020-11-13	95.00	95.00	95.00	95.00	2,118
2020-11-12	95.00	95.00	95.00	95.00	15,387
2020-11-11	95.00	95.00	95.00	95.00	6,759
2020-11-10	95.00	95.00	95.00	95.00	25,461
2020-11-09	95.00	95.00	95.00	95.00	4,298
2020-11-06	95.00	95.00	95.00	95.00	21,089
2020-11-05	95.00	95.00	95.00	95.00	6,348
2020-11-04	95.00	95.00	95.00	95.00	14,000
2020-11-03	95.00	95.00	95.00	95.00	525
2020-11-02	95.00	95.00	95.00	95.00	123
2020-10-30	95.00	95.00	95.00	95.00	50,076
2020-10-29	95.00	95.00	95.00	95.00	20,597
2020-10-28	93.50	93.50	93.50	95.00	3,620
2020-10-27	95.50	95.50	95.50	95.50	15,690
2020-10-26	95.50	95.50	95.50	95.50	482
2020-10-23	95.50	95.50	95.50	95.50	17,622
2020-10-22	95.50	95.50	95.50	95.50	359
2020-10-21	95.50	95.50	95.50	95.50	5,327
2020-10-20	95.50	95.50	95.50	95.50	14,682
2020-10-16	93.50	94.00	93.50	94.00	9,573
2020-10-15	93.50	93.50	93.50	93.50	18,701
2020-10-14	94.00	94.00	94.00	95.50	24,850
2020-10-13	94.00	94.00	94.00	96.00	60,230
2020-10-12	96.00	96.00	96.00	96.00	11,049
2020-10-09	95.00	95.00	95.00	96.00	4,543
2020-10-08	98.00	98.00	97.00	97.00	2,454
2020-10-07	96.00	96.00	96.00	98.00	3,575
2020-10-06	98.00	98.00	98.00	98.00	10,089
2020-10-05	98.00	98.00	98.00	98.00	15,083
2020-10-02	98.00	98.00	98.00	98.00	27,221
2020-10-01	98.00	98.00	98.00	98.00	3,540
2020-09-30	98.00	98.00	98.00	98.00	16,403
2020-09-29	98.00	98.00	98.00	98.00	33,033
2020-09-28	98.00	98.00	98.00	98.00	33,789
2020-09-25	96.00	96.00	96.00	98.00	26,069
2020-09-24	98.00	98.00	98.00	98.00	23,157
2020-09-23	98.00	98.00	98.00	98.00	17,322
2020-09-22	98.00	98.00	98.00	98.00	12,000
2020-09-21	98.00	98.00	98.00	98.00	26,440
2020-09-18	98.00	98.00	98.00	98.00	155,700
2020-09-17	98.00	98.00	98.00	98.00	77,123
2020-09-16	98.00	98.00	98.00	98.00	29,564
2020-09-15	98.75	98.75	98.00	98.00	19,449
2020-09-14	97.75	98.75	97.75	98.75	62,070
2020-09-11	97.50	97.75	97.50	97.75	14,555
2020-09-10	97.00	97.00	97.00	97.00	18,919
2020-09-09	97.00	97.00	97.00	97.00	0
2020-09-08	97.00	97.00	97.00	97.00	9,100
2020-09-07	97.00	97.00	97.00	97.00	31,041
2020-09-04	97.00	97.00	97.00	97.00	15,000
2020-09-03	97.00	97.00	97.00	97.00	22,000
2020-09-02	97.00	97.00	97.00	97.00	28,436
2020-09-01	97.00	97.00	97.00	97.00	33,850
2020-08-28	97.00	97.00	97.00	97.00	7,500
2020-08-27	97.00	97.00	97.00	97.00	5,500
2020-08-26	97.00	97.00	97.00	97.00	60,068
2020-08-25	97.00	97.00	97.00	97.00	23,958
2020-08-24	97.00	97.00	97.00	97.00	15,500
2020-08-21	99.00	99.00	99.00	97.00	128
2020-08-20	97.00	97.00	97.00	97.00	1,201
2020-08-19	97.00	97.00	97.00	97.00	61,181
2020-08-18	96.50	97.00	96.50	97.00	76,320
2020-08-17	97.50	98.00	97.50	96.50	10,989
2020-08-14	95.75	95.75	95.75	95.75	10,000
2020-08-13	97.00	97.00	97.00	95.75	7,575
2020-08-12	97.00	97.00	97.00	95.75	4,639
2020-08-11	94.00	95.00	94.00	95.00	53,176
2020-08-10	93.50	94.00	93.50	94.00	46,713
2020-08-07	93.00	93.00	93.00	93.50	4,263
2020-08-06	92.00	92.00	92.00	92.00	14,966
2020-08-05	92.00	92.00	92.00	92.00	17,377
2020-08-04	91.75	92.00	91.75	92.00	7,500
2020-08-03	91.75	91.75	91.75	91.75	1,297
2020-07-31	91.75	91.75	91.75	91.75	9,411
2020-07-30	91.25	91.25	91.25	91.25	1,068
2020-07-29	89.50	89.50	89.50	91.25	12,249
2020-07-28	89.50	89.50	89.50	91.25	282
2020-07-27	91.75	91.75	91.25	91.25	8,058
2020-07-24	91.25	91.75	91.25	91.75	503
2020-07-23	91.50	91.50	91.25	91.25	4,887
2020-07-22	91.25	91.50	91.25	91.50	10,855
2020-07-21	91.50	91.50	91.25	91.25	12,093
2020-07-20	91.50	91.50	91.50	91.50	149
2020-07-17	91.25	91.50	91.25	91.50	0
2020-07-16	91.25	91.25	91.25	91.25	0
2020-07-15	91.25	91.25	91.25	91.25	0
2020-07-14	91.25	91.25	91.25	91.25	14,017
2020-07-13	91.25	91.25	91.25	91.25	11,583
2020-07-10	91.25	91.25	91.25	91.25	0
2020-07-09	91.25	91.25	91.25	91.25	0
2020-07-08	91.25	91.25	91.25	91.25	7,701
2020-07-07	91.25	91.25	91.25	91.25	12,460
2020-07-06	91.50	91.50	91.25	91.25	1,105
2020-07-03	91.25	91.50	91.25	91.50	91
2020-07-02	91.25	91.25	91.25	91.25	1,000
2020-07-01	91.25	91.25	91.25	91.25	1,024
2020-06-30	89.50	89.50	89.50	91.25	2
2020-06-29	91.25	91.25	91.25	91.25	2,383
2020-06-26	91.25	91.25	91.25	91.25	0
2020-06-25	91.00	91.00	91.00	91.00	0
2020-06-24	91.00	91.00	91.00	91.00	15,111
2020-06-23	89.50	89.50	89.50	91.00	10,175
2020-06-22	89.50	89.50	89.50	91.50	2,488
2020-06-19	91.50	91.50	91.50	91.50	1,101
2020-06-18	91.50	91.50	91.50	91.50	58
2020-06-17	91.50	91.50	91.50	91.50	21,129
2020-06-16	89.50	89.50	89.50	91.50	2,185
2020-06-15	91.50	91.50	91.50	91.50	3,000
2020-06-12	91.50	91.50	91.50	91.50	0
2020-06-11	91.50	91.50	91.50	91.50	11,914
2020-06-10	89.50	89.50	89.50	91.50	21,138
2020-06-09	91.50	91.50	91.50	91.50	13,228
2020-06-08	91.50	91.50	91.50	91.50	0
2020-06-05	89.50	89.50	89.50	91.50	23,330
2020-06-04	91.50	91.50	91.50	91.50	14,096
2020-06-03	89.50	89.50	89.50	91.50	8,114
2020-06-02	93.00	93.50	89.50	91.50	11,239
2020-06-01	91.25	91.25	91.25	91.25	1,500
2020-05-29	91.25	91.25	91.25	91.25	2,529
2020-05-28	89.50	89.50	89.50	91.25	17
2020-05-27	89.50	89.50	89.50	91.25	16
2020-05-26	91.50	91.50	91.25	91.25	0
2020-05-22	91.50	91.50	91.50	91.50	547
2020-05-21	91.50	91.50	91.50	91.50	0
2020-05-20	93.00	93.00	93.00	91.50	744
2020-05-19	90.00	93.00	90.00	91.50	41,466
2020-05-18	88.25	88.75	88.25	88.75	0
2020-05-15	88.25	88.25	88.25	88.25	546
2020-05-14	88.25	88.25	88.25	88.25	0
2020-05-13	88.25	88.25	88.25	88.25	6,710
2020-05-12	87.50	87.50	87.50	88.25	1,118
2020-05-11	87.50	87.50	87.50	87.50	7,581
2020-05-07	87.50	87.50	87.50	87.50	321
2020-05-06	87.50	87.50	87.50	87.50	0
2020-05-05	87.50	87.50	87.50	87.50	36,851
2020-05-04	89.50	89.50	89.50	87.50	34,746
2020-04-30	88.00	88.00	88.00	88.00	2,028
2020-04-29	88.00	88.00	88.00	88.00	17,071
2020-04-28	88.00	88.00	88.00	88.00	39,163
2020-04-27	88.00	88.00	88.00	88.00	8,429
2020-04-24	88.00	88.00	88.00	88.00	0
2020-04-23	88.00	88.00	88.00	88.00	0
2020-04-22	90.00	90.00	90.00	88.00	10,451
2020-04-21	89.50	89.50	89.50	88.00	2,419
2020-04-20	87.50	87.50	87.50	87.50	469
2020-04-17	87.50	87.50	87.50	87.50	111
2020-04-16	89.50	89.50	89.50	87.50	299
2020-04-15	87.50	87.50	87.50	87.50	662
2020-04-14	87.50	87.50	87.50	87.50	4,513
2020-04-09	87.50	87.50	87.50	87.50	497
2020-04-08	86.50	87.50	86.50	87.50	15,871
2020-04-07	85.50	85.50	85.50	85.50	18,725
2020-04-06	84.00	86.00	84.00	82.50	95,872
2020-04-03	82.50	82.50	82.50	82.50	0
2020-04-03	82.50	82.50	82.50	82.50	0
2020-04-02	82.50	82.50	82.50	82.50	179
2020-04-02	82.50	82.50	82.50	82.50	179
2020-04-01	82.50	82.50	82.50	82.50	9,103
2020-04-01	82.50	82.50	82.50	82.50	9,103
2020-03-31	81.00	81.90	81.00	81.90	15
2020-03-30	82.40	82.40	82.40	82.40	2,535
2020-03-27	82.40	82.40	82.40	82.40	0
2020-03-26	82.50	82.50	82.50	82.50	925
2020-03-25	82.50	82.50	82.50	82.50	0
2020-03-24	82.00	82.00	82.00	82.00	5,285
2020-03-23	82.50	82.50	82.50	82.50	1,276
2020-03-20	83.00	83.00	83.00	83.00	6,677
2020-03-19	83.00	83.00	83.00	83.00	0
2020-03-18	87.00	87.00	83.00	89.90	54,980
2020-03-17	90.40	90.40	90.40	90.40	4,642
2020-03-16	91.40	91.40	91.40	91.40	32,041
2020-03-13	90.70	90.70	90.70	90.70	8,773
2020-03-12	91.30	91.30	91.30	91.30	0
2020-03-11	90.80	90.80	90.80	90.80	2,168
2020-03-10	90.80	90.80	90.80	90.80	1,412
2020-03-09	90.00	90.00	89.80	91.60	51,500
2020-03-06	91.70	91.70	91.60	91.60	0
2020-03-05	91.60	91.60	91.60	91.60	2,207
2020-03-04	90.20	92.00	90.00	88.50	94,682
2020-03-03	88.50	88.50	88.50	88.50	22,712
2020-02-28	88.00	88.00	88.00	90.00	23,609
2020-02-27	90.40	90.40	90.40	90.40	0
2020-02-26	90.40	90.40	90.40	90.40	0
2020-02-25	90.40	90.40	90.40	90.40	1,277
2020-02-24	90.40	90.40	90.40	90.40	0
2020-02-21	90.30	90.40	90.30	90.40	18,179
2020-02-20	90.40	90.40	90.30	90.30	0
2020-02-19	90.30	90.40	90.30	90.40	72,644
2020-02-18	90.30	90.30	90.30	90.30	171
2020-02-17	90.90	90.90	90.30	90.30	477
2020-02-14	91.20	91.20	90.90	90.90	4,678
2020-02-13	91.10	91.20	91.10	91.20	4,037
2020-02-12	90.20	90.20	90.20	91.10	17,219
2020-02-11	92.00	92.00	92.00	91.40	1,941
2020-02-10	90.60	90.60	90.60	90.60	3,380
2020-02-07	90.50	90.60	90.50	90.60	2,526
2020-02-06	90.60	90.60	90.50	90.50	0
2020-02-05	91.20	91.20	90.60	90.60	153
2020-02-04	91.20	91.20	91.20	91.20	562
2020-02-03	91.20	91.20	91.20	91.20	0
2020-01-31	91.10	91.10	91.10	91.10	2,923
2020-01-30	91.20	91.20	91.10	91.10	4,800
2020-01-29	91.20	91.20	91.20	91.20	4,857
2020-01-28	92.60	92.60	92.60	91.20	7,020
2020-01-27	92.60	92.60	92.60	91.20	5,801
2020-01-24	91.20	91.20	91.20	91.20	1,074
2020-01-23	91.20	91.20	91.20	91.20	0
2020-01-22	91.20	91.20	91.20	91.20	8,379
2020-01-21	91.20	91.20	91.20	91.20	1,074
2020-01-20	91.20	91.20	91.20	91.20	11,525
2020-01-17	91.20	91.20	91.20	91.20	10,036
2020-01-16	91.20	91.20	91.20	91.20	2,220
2020-01-15	91.20	91.20	91.20	91.20	4,896
2020-01-14	91.20	91.20	91.20	91.20	10,268
2020-01-13	92.40	92.40	92.40	91.20	20,000
2020-01-10	91.00	91.00	91.00	91.00	1,094
2020-01-09	90.90	91.00	90.90	91.00	150
2020-01-08	90.90	90.90	90.90	90.90	15,935
2020-01-07	90.90	90.90	90.90	90.90	5,962
2020-01-06	90.90	90.90	90.90	90.90	4,948
2020-01-03	92.00	92.00	92.00	90.90	39,597
2020-01-02	90.50	90.50	90.50	90.50	1,447
2019-12-31	92.00	92.00	92.00	90.50	1,500
2019-12-30	90.50	91.50	90.50	91.50	26,477
2019-12-27	90.50	90.50	90.50	90.50	419
2019-12-24	90.50	90.50	90.50	90.50	0
2019-12-23	90.40	90.50	90.40	90.50	2,447
2019-12-20	90.40	90.40	90.40	90.40	7,284
2019-12-19	90.40	90.40	90.40	90.40	1,424
2019-12-18	90.40	90.40	90.40	90.40	4,650
2019-12-17	90.40	90.40	90.40	90.40	22,030
2019-12-16	90.30	90.40	90.30	90.40	85,449
2019-12-13	90.00	91.60	90.00	90.30	26,716
2019-12-12	92.50	92.50	92.50	92.50	7,164
2019-12-11	92.50	92.50	92.50	92.50	5,466
2019-12-10	92.00	92.00	92.00	92.50	18,700
2019-12-09	93.50	93.50	93.50	93.50	0
2019-12-06	93.50	93.50	93.50	93.50	5,000
2019-12-05	93.00	93.00	93.00	93.00	0
2019-12-04	93.50	93.50	93.00	93.00	5,327
2019-12-03	93.50	93.50	93.50	93.50	140,611
2019-12-02	93.50	93.50	93.50	93.50	56,285
2019-11-29	93.50	93.50	93.50	93.50	13,050
2019-11-28	93.50	93.50	93.50	93.50	3
2019-11-27	93.50	93.50	93.50	93.50	260
2019-11-26	94.00	94.00	93.50	93.50	1,500
2019-11-25	93.50	94.00	93.50	94.00	6,799
2019-11-22	93.50	93.50	93.50	93.50	21,052
2019-11-21	93.50	93.50	93.50	93.50	537
2019-11-20	93.50	93.50	93.50	93.50	0
2019-11-19	93.20	93.50	93.20	93.50	23,357
2019-11-18	93.20	93.20	93.20	93.20	3,231
2019-11-15	92.90	93.20	92.90	93.20	0
2019-11-14	93.10	93.10	92.90	92.90	4,950
2019-11-13	93.00	93.10	93.00	93.10	0
2019-11-12	93.00	93.00	93.00	93.00	5,668
2019-11-11	92.80	93.00	92.80	93.00	15,000
2019-11-08	92.80	92.80	92.80	92.80	0
2019-11-07	92.80	92.80	92.80	92.80	10,573
2019-11-06	92.80	92.80	92.80	92.80	7,287
2019-11-05	92.80	92.80	92.80	92.80	5,352
2019-11-04	92.80	92.80	92.80	92.80	3,835
2019-11-01	92.70	92.80	92.70	92.80	0
2019-10-31	92.70	92.80	92.70	92.80	29,215
2019-10-30	92.70	92.70	92.70	92.70	0
2019-10-29	92.70	92.70	92.70	92.70	0
2019-10-28	93.00	93.00	92.70	92.70	6,704
2019-10-25	92.70	93.00	92.70	93.00	4,349
2019-10-24	93.00	93.00	93.00	92.70	47,775
2019-10-23	91.30	91.50	91.30	91.50	556
2019-10-22	91.30	91.30	91.30	91.30	0
2019-10-21	91.30	91.30	91.30	91.30	3,248
2019-10-18	91.20	91.30	91.20	91.30	3,300
2019-10-17	91.00	91.00	91.00	91.20	30,407
2019-10-16	94.00	94.00	92.00	92.20	31,849
2019-10-15	93.00	93.00	93.00	94.60	28,833
2019-10-14	94.00	94.00	94.00	94.40	36,989
2019-10-11	95.00	95.00	95.00	95.00	20,810
2019-10-10	95.00	95.00	95.00	95.00	32,665
2019-10-09	95.40	95.40	95.00	95.00	1,286
2019-10-08	95.50	95.50	95.40	95.40	0
2019-10-07	95.50	95.50	95.50	95.50	0
2019-10-04	95.50	95.50	95.50	95.50	56,361
2019-10-03	95.00	95.00	95.00	95.50	25,156
2019-10-02	96.50	96.50	96.50	96.50	0
2019-10-01	97.00	97.00	96.50	96.50	24,170
2019-09-30	97.10	97.10	97.00	97.00	9,618
2019-09-27	97.10	97.10	97.10	97.10	4,575
2019-09-26	97.10	97.10	97.10	97.10	5,000
2019-09-25	97.10	97.10	97.10	97.10	91
2019-09-24	97.10	97.10	97.10	97.10	2,089
2019-09-23	97.10	97.10	97.10	97.10	1,902
2019-09-20	97.90	97.90	97.10	97.10	8,171
2019-09-19	97.90	97.90	97.90	97.90	1,015
2019-09-18	97.90	97.90	97.90	97.90	1,317
2019-09-17	97.90	97.90	97.90	97.90	0
2019-09-16	97.90	97.90	97.90	97.90	1,000
2019-09-13	97.90	97.90	97.90	97.90	20,000
2019-09-12	97.90	97.90	97.90	97.90	4,099
2019-09-11	97.90	97.90	97.90	97.90	4,747
2019-09-10	97.90	97.90	97.90	97.90	0
2019-09-09	97.90	97.90	97.90	97.90	1,349
2019-09-06	97.90	97.90	97.90	97.90	4,814
2019-09-05	99.25	99.25	97.90	97.90	10,000
2019-09-04	98.00	98.00	98.00	99.25	27,888
2019-09-03	99.75	99.75	99.75	99.75	0
2019-09-02	100.25	100.25	99.75	99.75	37,011
2019-08-30	100.25	100.25	100.25	100.25	0
2019-08-29	99.50	99.50	99.50	99.50	3,990
2019-08-28	99.00	99.50	99.00	99.50	0
2019-08-27	99.00	99.00	99.00	99.00	15,057
2019-08-23	99.00	99.00	99.00	99.00	0
2019-08-22	99.00	99.00	99.00	99.00	0
2019-08-21	99.00	99.00	99.00	99.00	761
2019-08-20	98.40	98.40	98.40	99.00	7,359
2019-08-19	99.00	99.00	98.30	98.30	40,000
2019-08-16	99.00	99.00	99.00	99.00	5,041
2019-08-15	97.50	99.00	97.50	99.00	6,332
2019-08-14	98.00	98.00	98.00	97.50	14,833
2019-08-13	97.40	98.00	97.40	96.50	13,470
2019-08-12	95.20	95.20	95.20	95.20	5,704
2019-08-09	95.20	95.20	95.20	95.20	2,852
2019-08-08	95.20	95.20	95.20	95.20	14,359
2019-08-07	95.20	95.20	95.20	95.20	527
2019-08-06	95.20	95.20	95.20	95.20	2,476
2019-08-05	97.00	97.00	97.00	95.20	25,153
2019-08-02	95.10	95.10	95.10	95.10	2,349
2019-08-01	95.10	95.10	95.10	95.10	13,116
2019-07-31	95.10	95.10	95.10	95.10	0
2019-07-30	94.70	95.10	94.70	95.10	6,735
2019-07-29	94.70	94.70	94.70	94.70	11,177
2019-07-26	94.70	94.70	94.70	94.70	467
2019-07-25	94.50	94.70	94.50	94.70	26,059
2019-07-24	94.50	94.50	94.50	94.50	23,697
2019-07-23	94.50	94.50	94.50	94.50	0
2019-07-22	94.50	94.50	94.50	94.50	9,312
2019-07-19	94.50	94.50	94.50	94.50	2,300
2019-07-18	94.50	94.50	94.50	94.50	3,822
2019-07-17	96.00	96.00	96.00	94.50	13,916
2019-07-16	95.00	95.00	95.00	94.50	11,189
2019-07-15	93.50	93.50	93.50	93.50	9,181
2019-07-12	93.50	93.50	93.50	93.50	303
2019-07-11	93.50	93.50	93.50	93.50	26,761
2019-07-10	93.50	93.50	93.50	93.50	10,000
2019-07-09	93.50	93.50	93.50	93.50	11,954
2019-07-08	93.50	93.50	93.50	93.50	249
2019-07-05	93.00	93.50	93.00	93.50	16,710
2019-07-04	93.60	93.60	93.60	93.00	1,513
2019-07-03	93.60	93.60	93.60	93.00	31,553
2019-07-02	93.60	93.60	93.60	93.00	39,314
2019-07-01	93.00	93.00	93.00	93.00	47,938
2019-06-28	93.60	93.60	93.60	93.00	11,542
2019-06-27	92.50	93.00	92.50	93.00	4,346
2019-06-26	92.50	92.50	92.50	92.50	25,784
2019-06-25	92.50	92.50	92.50	92.50	29,989
2019-06-24	92.50	92.50	92.50	92.50	17,201
2019-06-21	92.70	92.70	92.70	92.70	12,360
2019-06-20	91.60	91.60	91.40	92.70	27,542
2019-06-19	91.50	92.20	91.50	92.20	20,974
2019-06-18	92.00	92.00	92.00	91.50	61,946
2019-06-17	91.50	91.50	91.50	91.50	26,715
2019-06-14	91.30	91.50	91.30	91.50	17,429
2019-06-13	91.60	91.60	91.60	91.30	72,510
2019-06-12	90.50	91.10	90.50	91.10	103,656
2019-06-11	90.00	90.50	90.00	90.50	14,471
2019-06-10	90.00	90.00	90.00	90.00	5,754
2019-06-07	90.00	90.00	90.00	90.00	15,148
2019-06-06	90.50	90.50	90.50	90.00	12,035

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