AJIT.L Share History

AJIT.L Share Price history. The following table shows end-of-day data AJIT historical share prices for AJIT.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.

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

Date	Open	High	Low	Close	Volume
2023-10-06	585.00	585.00	585.00	585.00	0
2023-10-05	590.00	590.00	590.00	585.00	5,523
2023-10-04	590.00	590.00	590.00	590.00	3,139
2023-10-03	630.00	630.00	630.00	615.00	2,677
2023-10-02	620.00	620.00	620.00	620.00	29,382
2023-09-29	620.00	620.00	620.00	620.00	9,171
2023-09-28	630.00	630.00	620.00	620.00	5,398
2023-09-27	625.00	630.00	625.00	630.00	6,376
2023-09-26	610.00	610.00	610.00	625.00	22,037
2023-09-25	625.00	625.00	625.00	625.00	70,152
2023-09-22	637.50	637.50	635.00	635.00	18,327
2023-09-21	640.00	640.00	637.50	637.50	43,543
2023-09-20	640.00	640.00	640.00	640.00	7,787
2023-09-19	640.00	650.00	640.00	650.00	7,821
2023-09-18	640.00	640.00	640.00	640.00	6,633
2023-09-15	635.00	645.00	635.00	652.50	42,754
2023-09-14	650.00	650.00	642.50	642.50	24,030
2023-09-13	630.00	630.00	630.00	650.00	2,110
2023-09-12	647.50	647.50	640.00	640.00	0
2023-09-11	650.00	650.00	647.50	647.50	10,881
2023-09-08	630.00	650.00	630.00	650.00	3,097
2023-09-07	630.00	630.00	630.00	630.00	2,370
2023-09-06	630.00	630.00	630.00	630.00	1,050
2023-09-05	645.00	645.00	645.00	645.00	29,539
2023-09-04	630.00	630.00	630.00	630.00	3,711
2023-09-01	645.00	645.00	642.50	642.50	4,773
2023-08-31	635.00	645.00	635.00	645.00	12,356
2023-08-30	632.50	635.00	632.50	635.00	2,073
2023-08-29	617.50	632.50	617.50	632.50	309
2023-08-28	617.50	617.50	617.50	617.50	0
2023-08-25	615.00	620.00	615.00	617.50	13,479
2023-08-24	620.00	630.00	620.00	630.00	1,212
2023-08-23	630.00	630.00	620.00	620.00	50,421
2023-08-22	622.50	630.00	622.50	630.00	4,670
2023-08-21	632.50	632.50	622.50	622.50	16,772
2023-08-18	620.00	632.50	620.00	632.50	4,173
2023-08-17	630.00	630.00	630.00	620.00	2,600
2023-08-16	630.00	630.00	630.00	630.00	2,831
2023-08-15	630.00	635.00	630.00	635.00	10,633
2023-08-14	640.00	640.00	630.00	630.00	30,973
2023-08-11	640.00	650.00	640.00	655.00	10,375
2023-08-10	635.00	635.00	635.00	642.50	2,820
2023-08-09	632.50	635.00	632.50	635.00	1
2023-08-08	640.00	640.00	632.50	632.50	6,594
2023-08-07	632.50	640.00	632.50	640.00	32,332
2023-08-04	650.00	650.00	650.00	632.50	5,522
2023-08-03	620.00	620.00	620.00	640.00	17,652
2023-08-02	615.00	635.00	615.00	635.00	9,972
2023-08-01	635.00	635.00	635.00	635.00	12,881
2023-07-31	630.00	645.00	625.00	635.00	22,816
2023-07-28	640.00	640.00	640.00	645.00	24,933
2023-07-27	640.00	640.00	640.00	640.00	9,869
2023-07-26	625.00	640.00	625.00	645.00	6,796
2023-07-25	650.00	650.00	650.00	657.50	8,167
2023-07-24	625.00	625.00	625.00	650.00	25,820
2023-07-21	655.00	655.00	655.00	662.50	302
2023-07-20	650.00	655.00	650.00	655.00	15,002
2023-07-19	640.00	640.00	640.00	655.00	3,203
2023-07-18	645.00	645.00	635.00	635.00	18,478
2023-07-17	640.00	640.00	640.00	650.00	12,508
2023-07-14	650.00	650.00	650.00	657.50	9,331
2023-07-13	635.00	650.00	635.00	660.00	10,552
2023-07-12	645.00	650.00	645.00	650.00	9,354
2023-07-11	645.00	645.00	645.00	645.00	2,884
2023-07-10	642.50	645.00	642.50	645.00	8,272
2023-07-07	660.00	660.00	660.00	642.50	8,848
2023-07-06	655.00	655.00	642.50	642.50	15,571
2023-07-05	635.00	635.00	635.00	655.00	3,923
2023-07-04	660.00	662.50	660.00	662.50	5,386
2023-07-03	655.00	660.00	655.00	660.00	3,497
2023-06-30	635.00	635.00	635.00	655.00	1,013
2023-06-29	640.00	640.00	640.00	650.00	9,247
2023-06-28	660.00	660.00	660.00	655.00	4,902
2023-06-27	655.00	660.00	650.00	662.50	9,185
2023-06-26	672.50	672.50	670.00	670.00	1,484
2023-06-23	675.00	675.00	672.50	672.50	19,438
2023-06-22	660.00	660.00	660.00	675.00	7,849
2023-06-21	690.00	690.00	690.00	675.00	11,918
2023-06-20	690.00	690.00	690.00	690.00	1,499
2023-06-19	690.00	690.00	690.00	675.00	8,986
2023-06-16	690.00	690.00	690.00	675.00	2,704
2023-06-15	677.50	677.50	675.00	675.00	3,718
2023-06-14	667.50	677.50	667.50	677.50	3,789
2023-06-13	667.50	667.50	667.50	667.50	14,323
2023-06-12	660.00	667.50	660.00	667.50	5,062
2023-06-09	670.00	670.00	670.00	660.00	30,681
2023-06-08	660.00	662.50	660.00	662.50	17,287
2023-06-07	657.50	660.00	657.50	660.00	888
2023-06-06	662.50	662.50	657.50	657.50	4,698
2023-06-05	657.50	662.50	657.50	662.50	7,355
2023-06-02	670.00	670.00	650.00	657.50	10,180
2023-06-01	642.50	642.50	642.50	642.50	45,114
2023-05-31	647.50	647.50	642.50	642.50	2,247
2023-05-30	660.00	660.00	647.50	647.50	2,280
2023-05-29	660.00	660.00	660.00	660.00	0
2023-05-26	650.00	670.00	650.00	660.00	3,351
2023-05-25	650.00	655.00	640.00	650.00	5,452
2023-05-24	645.00	655.00	645.00	650.00	12,139
2023-05-23	650.00	650.00	650.00	650.00	1,649
2023-05-22	660.00	665.00	660.00	657.50	63,870
2023-05-19	655.00	655.00	655.00	640.00	15,026
2023-05-18	640.00	645.00	640.00	647.50	63,780
2023-05-17	585.00	595.00	585.00	587.50	4,996
2023-05-16	590.00	590.00	590.00	580.00	85
2023-05-15	585.00	585.00	585.00	582.50	1,738
2023-05-12	565.00	570.00	565.00	575.00	10,503
2023-05-11	570.00	570.00	570.00	575.00	197
2023-05-10	565.00	565.00	565.00	572.50	12,974
2023-05-09	580.00	580.00	580.00	572.50	334
2023-05-08	567.50	567.50	567.50	567.50	0
2023-05-05	565.00	565.00	555.00	567.50	23,620
2023-05-04	560.00	560.00	555.00	560.00	9,044
2023-05-03	580.00	580.00	580.00	567.50	910
2023-05-02	545.00	555.00	545.00	552.50	18,751
2023-05-01	557.50	557.50	557.50	557.50	0
2023-04-28	580.00	580.00	555.00	557.50	6,082
2023-04-27	555.00	555.00	555.00	560.00	1,099
2023-04-26	555.00	555.00	555.00	565.00	10,455
2023-04-25	550.00	550.00	545.00	552.50	12,243
2023-04-24	550.00	550.00	550.00	550.00	12,255
2023-04-21	540.00	540.00	540.00	550.00	1,735
2023-04-20	545.00	545.00	545.00	552.50	1,681
2023-04-19	535.00	545.00	535.00	562.50	7,622
2023-04-18	585.00	585.00	560.00	557.50	5,334
2023-04-17	550.00	550.00	550.00	557.50	2,850
2023-04-14	547.50	550.00	547.50	550.00	2,007
2023-04-13	545.00	547.50	545.00	547.50	1,308
2023-04-12	550.00	550.00	545.00	545.00	3,871
2023-04-11	535.00	535.00	535.00	550.00	4,120
2023-04-10	540.00	540.00	540.00	540.00	0
2023-04-07	540.00	540.00	540.00	540.00	0
2023-04-06	535.00	540.00	535.00	540.00	0
2023-04-05	552.50	552.50	535.00	535.00	5,437
2023-04-04	535.00	535.00	535.00	552.50	4,697
2023-04-03	557.50	557.50	555.00	555.00	3,210
2023-03-31	525.00	555.00	525.00	557.50	17,580
2023-03-30	557.50	557.50	547.50	547.50	3,286
2023-03-29	550.00	570.00	550.00	557.50	8,417
2023-03-28	540.00	547.50	540.00	547.50	2,178
2023-03-27	552.50	552.50	540.00	540.00	19,375
2023-03-24	550.00	552.50	550.00	552.50	14,322
2023-03-23	542.50	550.00	542.50	550.00	8,000
2023-03-22	535.00	542.50	535.00	542.50	3,687
2023-03-21	550.00	550.00	535.00	535.00	3,961
2023-03-20	550.00	550.00	550.00	535.00	856
2023-03-17	557.50	557.50	545.00	545.00	4,096
2023-03-16	557.50	557.50	557.50	557.50	14,156
2023-03-15	562.50	562.50	557.50	557.50	611
2023-03-14	550.00	550.00	550.00	562.50	16,552
2023-03-13	550.00	550.00	550.00	565.00	11,927
2023-03-10	560.00	560.00	560.00	567.50	3,010
2023-03-09	610.00	610.00	580.00	577.50	1,405
2023-03-08	580.00	580.00	570.00	592.50	173,426
2023-03-07	575.00	585.00	575.00	585.00	3,209
2023-03-06	555.00	560.00	555.00	575.00	6,333
2023-03-03	565.00	565.00	565.00	580.00	7,100
2023-03-02	565.00	565.00	565.00	580.00	5,918
2023-03-01	570.00	577.50	570.00	577.50	6,044
2023-02-28	572.50	572.50	570.00	570.00	11,388
2023-02-27	572.50	572.50	572.50	572.50	16,389
2023-02-24	575.00	575.00	572.50	572.50	23
2023-02-23	572.50	575.00	572.50	575.00	2,000
2023-02-22	567.50	572.50	567.50	572.50	2,458
2023-02-21	560.00	560.00	560.00	567.50	8,488
2023-02-20	577.50	582.50	577.50	582.50	1,074
2023-02-17	587.50	587.50	577.50	577.50	746
2023-02-16	560.00	560.00	560.00	587.50	4,199
2023-02-15	565.00	565.00	565.00	572.50	9,605
2023-02-14	585.00	585.00	582.50	582.50	2,272
2023-02-13	575.00	575.00	575.00	585.00	877
2023-02-10	575.00	575.00	575.00	580.00	10,039
2023-02-09	590.00	590.00	577.50	577.50	2,003
2023-02-08	575.00	575.00	575.00	590.00	6,049
2023-02-07	580.00	580.00	580.00	577.50	883
2023-02-06	595.00	595.00	587.50	587.50	1,849
2023-02-03	585.00	585.00	585.00	595.00	54,869
2023-02-02	585.00	590.00	585.00	590.00	1,201
2023-02-01	575.00	585.00	575.00	585.00	8,517
2023-01-31	580.00	580.00	580.00	580.00	3,608
2023-01-30	597.50	597.50	587.50	587.50	2,645
2023-01-27	585.00	597.50	585.00	597.50	24,443
2023-01-26	580.00	585.00	580.00	585.00	7,151
2023-01-25	575.00	575.00	575.00	580.00	11,250
2023-01-24	575.00	575.00	575.00	582.50	8,012
2023-01-23	565.00	575.00	565.00	580.00	23,034
2023-01-20	555.00	565.00	555.00	565.00	142,136
2023-01-19	560.00	560.00	552.50	552.50	6,425
2023-01-18	560.00	560.00	560.00	560.00	7,955
2023-01-17	560.00	560.00	560.00	560.00	19,071
2023-01-16	557.50	557.50	552.50	552.50	2,411
2023-01-13	560.00	560.00	560.00	557.50	9,291
2023-01-12	570.00	570.00	560.00	560.00	26,127
2023-01-11	555.00	570.00	555.00	570.00	256,706
2023-01-10	555.00	555.00	550.00	555.00	20,605
2023-01-09	555.00	555.00	555.00	555.00	22,208
2023-01-06	550.00	550.00	550.00	557.50	4,156
2023-01-05	562.50	565.00	562.50	565.00	3
2023-01-04	565.00	565.00	565.00	562.50	31,223
2023-01-03	575.00	575.00	575.00	570.00	2,508
2023-01-02	562.50	562.50	562.50	562.50	0
2022-12-30	565.00	575.00	565.00	562.50	16,498
2022-12-29	545.00	545.00	545.00	550.00	6,830
2022-12-28	560.00	560.00	560.00	560.00	2,007
2022-12-27	560.00	560.00	560.00	560.00	0
2022-12-26	560.00	560.00	560.00	560.00	0
2022-12-23	557.50	560.00	557.50	560.00	0
2022-12-22	560.00	560.00	560.00	557.50	9,439
2022-12-21	540.00	545.00	540.00	545.00	478
2022-12-20	555.00	555.00	555.00	540.00	2,494
2022-12-19	565.00	565.00	547.50	547.50	704
2022-12-16	535.00	535.00	535.00	565.00	1,592
2022-12-15	550.00	550.00	550.00	560.00	2,972
2022-12-14	570.00	570.00	567.50	567.50	118,624
2022-12-13	550.00	550.00	550.00	570.00	2,010
2022-12-12	585.00	585.00	572.50	572.50	89
2022-12-09	580.00	585.00	580.00	585.00	422
2022-12-08	585.00	585.00	580.00	580.00	3,413
2022-12-07	570.00	570.00	570.00	585.00	1,044
2022-12-06	580.00	582.50	580.00	582.50	7,657
2022-12-05	582.50	582.50	580.00	580.00	2,059
2022-12-02	592.50	592.50	582.50	582.50	0
2022-12-01	597.50	597.50	592.50	592.50	0
2022-11-30	597.50	597.50	597.50	597.50	78,200
2022-11-29	590.00	595.00	590.00	597.50	7,104
2022-11-28	570.00	570.00	570.00	600.00	622
2022-11-25	597.50	597.50	595.00	595.00	1,628
2022-11-24	595.00	597.50	595.00	597.50	80
2022-11-23	592.50	595.00	592.50	595.00	1,249
2022-11-22	600.00	600.00	590.00	592.50	7,481
2022-11-21	585.00	585.00	582.50	582.50	6,469
2022-11-18	585.00	585.00	585.00	585.00	2,270
2022-11-17	590.00	590.00	580.00	580.00	2,200
2022-11-16	585.00	585.00	585.00	590.00	6,921
2022-11-15	587.50	587.50	585.00	585.00	9,146
2022-11-14	585.00	585.00	585.00	587.50	3,110
2022-11-11	570.00	585.00	570.00	585.00	1,133
2022-11-10	555.00	565.00	555.00	570.00	2,869
2022-11-09	570.00	570.00	570.00	572.50	3,346
2022-11-08	565.00	570.00	565.00	570.00	4,685
2022-11-07	562.50	565.00	562.50	565.00	358
2022-11-04	557.50	562.50	557.50	562.50	1,400
2022-11-03	550.00	550.00	550.00	557.50	518
2022-11-02	545.00	547.50	545.00	547.50	1,088
2022-11-01	540.00	550.00	535.00	545.00	38,282
2022-10-31	527.50	532.50	527.50	532.50	48,145
2022-10-28	527.50	527.50	527.50	527.50	10,108
2022-10-27	517.00	527.50	517.00	527.50	5,281
2022-10-26	540.00	540.00	540.00	517.00	1,925
2022-10-25	512.50	521.50	512.50	521.50	1,515
2022-10-24	525.00	525.00	525.00	512.50	4,479
2022-10-21	525.00	525.00	520.00	520.00	3,841
2022-10-20	530.00	530.00	530.00	530.00	293
2022-10-19	525.00	527.50	525.00	527.50	5,825
2022-10-18	550.00	550.00	550.00	525.00	146
2022-10-17	530.00	530.00	530.00	512.50	5,268
2022-10-14	520.00	520.00	520.00	527.50	38,534
2022-10-13	515.00	515.00	515.00	522.50	42,490
2022-10-12	532.50	532.50	530.00	530.00	4,567
2022-10-11	515.00	525.00	515.00	532.50	3,148
2022-10-10	540.00	540.00	540.00	537.50	6,224
2022-10-07	545.00	545.00	545.00	545.00	1,341
2022-10-06	557.50	570.00	557.50	570.00	500
2022-10-05	560.00	560.00	557.50	557.50	60
2022-10-04	555.00	555.00	555.00	560.00	28,111
2022-10-03	535.00	540.00	535.00	540.00	0
2022-09-30	530.00	540.00	530.00	535.00	38,309
2022-09-29	525.00	535.00	525.00	542.50	19,935
2022-09-28	550.00	550.00	550.00	550.00	6,468
2022-09-27	560.00	562.50	560.00	562.50	2,708
2022-09-26	557.50	560.00	557.50	560.00	0
2022-09-23	565.00	565.00	555.00	557.50	15,875
2022-09-22	560.00	560.00	550.00	552.50	7,841
2022-09-21	555.00	555.00	555.00	557.50	3,393
2022-09-20	552.50	555.00	552.50	555.00	8,015
2022-09-19	552.50	552.50	552.50	552.50	0
2022-09-16	560.00	560.00	552.50	552.50	2,146
2022-09-15	545.00	580.00	545.00	560.00	5,049
2022-09-14	577.50	577.50	572.50	572.50	1,597
2022-09-13	565.00	565.00	565.00	577.50	2,399
2022-09-12	565.00	565.00	560.00	580.00	16,556
2022-09-09	572.50	572.50	567.50	567.50	2,215
2022-09-08	550.00	572.50	550.00	572.50	8,594
2022-09-07	550.00	550.00	550.00	550.00	1,968
2022-09-06	550.00	550.00	550.00	550.00	5,899
2022-09-05	550.00	550.00	550.00	550.00	2,120
2022-09-02	567.50	567.50	565.00	565.00	1,322
2022-09-01	582.50	582.50	567.50	567.50	5,546
2022-08-31	580.00	582.50	580.00	582.50	27,176
2022-08-30	580.00	580.00	580.00	580.00	19,081
2022-08-29	582.50	582.50	582.50	582.50	0
2022-08-26	575.00	575.00	575.00	582.50	3,354
2022-08-25	620.00	620.00	620.00	595.00	1,283
2022-08-24	590.00	597.50	590.00	597.50	1
2022-08-23	597.50	597.50	590.00	590.00	959
2022-08-22	615.00	615.00	595.00	597.50	7,576
2022-08-19	605.00	605.00	600.00	600.00	2,753
2022-08-18	590.00	590.00	590.00	590.00	12,906
2022-08-17	575.00	575.00	575.00	595.00	5,702
2022-08-16	620.00	620.00	620.00	590.00	4,189
2022-08-15	590.00	590.00	590.00	602.50	7,252
2022-08-12	590.00	590.00	590.00	597.50	9,101
2022-08-11	570.00	570.00	570.00	570.00	1,743
2022-08-10	580.00	590.00	580.00	585.00	5,469
2022-08-09	570.00	570.00	570.00	590.00	22,386
2022-08-08	600.00	600.00	600.00	587.50	2,500
2022-08-05	590.00	590.00	585.00	585.00	3,582
2022-08-04	580.00	580.00	580.00	590.00	6,544
2022-08-03	590.00	590.00	587.50	587.50	408
2022-08-02	595.00	600.00	595.00	590.00	4,410
2022-08-01	595.00	600.00	595.00	600.00	10,695
2022-07-29	572.50	572.50	570.00	570.00	1,703
2022-07-28	572.50	572.50	572.50	572.50	67
2022-07-27	567.50	572.50	567.50	572.50	2,703
2022-07-26	567.50	567.50	567.50	567.50	5,762
2022-07-25	567.50	567.50	567.50	567.50	14,554
2022-07-22	585.00	585.00	585.00	567.50	6,001
2022-07-21	545.00	567.50	545.00	567.50	1,077
2022-07-20	545.00	545.00	545.00	545.00	23,908
2022-07-19	550.00	565.00	550.00	565.00	97,840
2022-07-18	565.00	565.00	550.00	550.00	985
2022-07-15	557.50	565.00	557.50	565.00	755
2022-07-14	555.00	557.50	555.00	557.50	199
2022-07-13	572.50	572.50	555.00	555.00	1,102
2022-07-12	577.50	577.50	572.50	572.50	0
2022-07-11	575.00	577.50	575.00	577.50	691
2022-07-08	595.00	600.00	550.00	575.00	1,114
2022-07-07	550.00	557.50	550.00	557.50	0
2022-07-06	565.00	565.00	565.00	550.00	561
2022-07-05	542.50	545.00	542.50	545.00	3,005
2022-07-04	532.50	542.50	532.50	542.50	29,281
2022-07-01	545.00	545.00	545.00	532.50	4,610
2022-06-30	535.00	535.00	535.00	535.00	3,651
2022-06-29	525.00	525.00	525.00	537.50	192
2022-06-28	565.00	565.00	565.00	550.00	107
2022-06-27	525.00	560.00	525.00	545.00	626
2022-06-24	550.00	550.00	535.00	535.00	1,208
2022-06-23	520.00	520.00	520.00	535.00	1,019
2022-06-22	540.00	540.00	532.50	532.50	4,357
2022-06-21	560.00	560.00	560.00	540.00	8,900
2022-06-20	532.50	542.50	532.50	542.50	4,832
2022-06-17	530.00	530.00	530.00	532.50	17,870
2022-06-16	535.00	535.00	535.00	530.00	4,281
2022-06-15	530.00	530.00	530.00	530.00	12,420
2022-06-14	547.50	547.50	535.00	535.00	3,055
2022-06-13	540.00	540.00	540.00	547.50	3,501
2022-06-10	565.00	565.00	557.50	557.50	4,898
2022-06-09	565.00	570.00	565.00	565.00	3,571
2022-06-08	565.00	565.00	565.00	565.00	1,414
2022-06-07	565.00	565.00	565.00	565.00	1,036
2022-06-06	575.00	580.00	560.00	577.50	4,235
2022-06-03	592.50	592.50	592.50	592.50	0
2022-06-02	592.50	592.50	592.50	592.50	0
2022-06-01	570.00	570.00	570.00	592.50	198
2022-05-31	610.00	610.00	592.50	592.50	4,043
2022-05-30	610.00	610.00	610.00	610.00	3,026
2022-05-27	577.50	580.00	577.50	580.00	950
2022-05-26	572.50	577.50	572.50	577.50	0
2022-05-25	562.50	572.50	562.50	572.50	303
2022-05-24	545.00	545.00	545.00	562.50	372
2022-05-23	565.00	585.00	565.00	577.50	3,820
2022-05-20	565.00	565.00	565.00	575.00	10,797
2022-05-19	575.00	575.00	575.00	572.50	1,753
2022-05-18	560.00	570.00	560.00	580.00	1,498
2022-05-17	570.00	572.50	570.00	572.50	48
2022-05-16	572.50	572.50	570.00	570.00	3,221
2022-05-13	560.00	572.50	560.00	572.50	10,407
2022-05-12	535.00	535.00	535.00	560.00	187
2022-05-11	577.50	577.50	575.00	575.00	116
2022-05-10	560.00	560.00	560.00	577.50	16,170
2022-05-09	575.00	575.00	562.50	562.50	1,500
2022-05-06	560.00	580.00	560.00	575.00	8,970
2022-05-05	590.00	590.00	590.00	587.50	1,433
2022-05-04	592.50	592.50	592.50	592.50	5,434
2022-05-03	590.00	592.50	590.00	592.50	21,029
2022-05-02	590.00	590.00	590.00	590.00	0
2022-04-29	590.00	590.00	590.00	590.00	20,150
2022-04-28	610.00	610.00	610.00	610.00	4,739
2022-04-27	585.00	585.00	580.00	590.00	11,745
2022-04-26	595.00	595.00	585.00	585.00	45,503
2022-04-25	570.00	570.00	570.00	572.50	2,360
2022-04-22	600.00	600.00	575.00	570.00	3,945
2022-04-21	575.00	580.00	575.00	585.00	19,252
2022-04-20	580.00	580.00	580.00	577.50	19,218
2022-04-19	585.00	600.00	580.00	580.00	7,201
2022-04-18	590.00	590.00	590.00	590.00	0
2022-04-15	590.00	590.00	590.00	590.00	0
2022-04-14	590.00	590.00	590.00	590.00	3,406
2022-04-13	590.00	605.00	590.00	605.00	689
2022-04-12	590.00	590.00	590.00	590.00	13,009
2022-04-11	610.00	610.00	610.00	610.00	3,270
2022-04-08	610.00	610.00	610.00	610.00	9,375
2022-04-07	610.00	610.00	610.00	610.00	3,809
2022-04-06	642.50	642.50	637.50	637.50	1,192
2022-04-05	650.00	650.00	642.50	642.50	411
2022-04-04	632.50	650.00	632.50	650.00	14,060
2022-04-01	635.00	635.00	632.50	632.50	12,690
2022-03-31	655.00	655.00	635.00	635.00	6,550
2022-03-30	657.50	657.50	655.00	655.00	11,776
2022-03-29	645.00	657.50	645.00	657.50	12,276
2022-03-28	652.50	652.50	645.00	645.00	3,573
2022-03-25	652.50	652.50	652.50	652.50	27,204
2022-03-24	652.50	652.50	652.50	652.50	10,440
2022-03-23	645.00	652.50	645.00	652.50	3,993
2022-03-22	645.00	645.00	645.00	645.00	3,035
2022-03-21	645.00	645.00	637.50	637.50	1,268
2022-03-18	625.00	645.00	625.00	645.00	926
2022-03-17	615.00	615.00	615.00	625.00	466
2022-03-16	635.00	635.00	615.00	627.50	7,086
2022-03-15	605.00	605.00	602.50	602.50	6,155
2022-03-14	602.50	605.00	602.50	605.00	332
2022-03-11	625.00	625.00	602.50	602.50	2,500
2022-03-10	602.50	625.00	602.50	625.00	373
2022-03-09	605.00	605.00	602.50	602.50	358
2022-03-08	590.00	590.00	590.00	605.00	8,045
2022-03-07	590.00	615.00	565.00	607.50	16,362
2022-03-04	645.00	645.00	622.50	622.50	1,337
2022-03-03	645.00	645.00	645.00	645.00	51
2022-03-02	640.00	645.00	640.00	645.00	100
2022-03-01	640.00	640.00	640.00	640.00	6,770
2022-02-28	645.00	645.00	645.00	647.50	23,409
2022-02-25	610.00	635.00	610.00	635.00	1,383
2022-02-24	610.00	610.00	610.00	610.00	2,885
2022-02-23	635.00	635.00	635.00	635.00	15,298
2022-02-22	635.00	635.00	635.00	635.00	3,674
2022-02-21	655.00	655.00	652.50	652.50	153
2022-02-18	650.00	650.00	650.00	655.00	15,347
2022-02-17	665.00	665.00	657.50	657.50	2,740
2022-02-16	665.00	665.00	665.00	665.00	33,255
2022-02-15	660.00	660.00	655.00	655.00	3,357
2022-02-14	670.00	670.00	670.00	660.00	858
2022-02-11	670.00	670.00	670.00	670.00	15,002
2022-02-10	675.00	675.00	670.00	675.00	41,320
2022-02-09	680.00	680.00	670.00	670.00	28,179
2022-02-08	675.00	675.00	675.00	675.00	2,141
2022-02-07	685.00	685.00	685.00	675.00	720
2022-02-04	670.00	675.00	670.00	675.00	10,500
2022-02-03	680.00	680.00	670.00	670.00	6,757
2022-02-02	662.50	680.00	662.50	680.00	594
2022-02-01	660.00	662.50	660.00	662.50	13,253
2022-01-31	670.00	670.00	670.00	660.00	2,095
2022-01-28	635.00	650.00	635.00	652.50	23,599
2022-01-27	645.00	645.00	645.00	655.00	8,966
2022-01-26	675.00	675.00	667.50	667.50	2,514
2022-01-25	665.00	665.00	665.00	675.00	25,132
2022-01-24	670.00	670.00	670.00	672.50	16,291
2022-01-21	675.00	675.00	670.00	677.50	2,787
2022-01-20	675.00	690.00	675.00	690.00	200
2022-01-19	690.00	690.00	690.00	675.00	2,557
2022-01-18	710.00	710.00	692.50	692.50	205
2022-01-17	720.00	720.00	720.00	710.00	243
2022-01-14	695.00	705.00	695.00	705.00	10,791
2022-01-13	705.00	705.00	705.00	705.00	12,770
2022-01-12	720.00	720.00	715.00	715.00	5,787
2022-01-11	700.00	705.00	700.00	705.00	11,297
2022-01-10	710.00	710.00	710.00	700.00	15,675
2022-01-07	715.00	715.00	710.00	710.00	12,057
2022-01-06	725.00	725.00	725.00	720.00	13,446
2022-01-05	740.00	740.00	735.00	735.00	1,053
2022-01-04	722.50	740.00	722.50	740.00	22,534
2022-01-03	722.50	722.50	722.50	722.50	0
2021-12-31	725.00	725.00	720.00	722.50	15,911
2021-12-30	720.00	725.00	720.00	725.00	60,238
2021-12-29	730.00	730.00	725.00	717.50	11,847
2021-12-28	730.00	730.00	730.00	730.00	0
2021-12-27	730.00	730.00	730.00	730.00	0
2021-12-24	725.00	725.00	725.00	730.00	8,935
2021-12-23	720.00	720.00	720.00	720.00	7,090
2021-12-22	715.00	715.00	715.00	717.50	8,126
2021-12-21	710.00	710.00	710.00	720.00	7,384
2021-12-20	705.00	705.00	705.00	712.50	1,427
2021-12-17	710.00	715.00	710.00	720.00	888
2021-12-16	725.00	725.00	725.00	720.00	6,990
2021-12-15	725.00	725.00	720.00	722.50	16,053
2021-12-14	720.00	720.00	720.00	720.00	14,252
2021-12-13	740.00	740.00	725.00	725.00	2,803
2021-12-10	735.00	735.00	735.00	740.00	4,185
2021-12-09	747.50	747.50	745.00	745.00	1
2021-12-08	765.00	765.00	755.00	747.50	5,871
2021-12-07	740.00	745.00	740.00	747.50	9,686
2021-12-06	740.00	740.00	740.00	742.50	4,303
2021-12-03	740.00	740.00	740.00	745.00	19,403
2021-12-02	725.00	725.00	725.00	732.50	2,117
2021-12-01	740.00	740.00	735.00	735.00	250
2021-11-30	742.50	742.50	740.00	740.00	4,089
2021-11-29	745.00	745.00	745.00	742.50	5,603
2021-11-26	725.00	760.00	725.00	755.00	5,832
2021-11-25	752.50	767.50	752.50	767.50	6,124
2021-11-24	770.00	770.00	752.50	752.50	785
2021-11-23	775.00	775.00	770.00	770.00	13,459
2021-11-22	765.00	765.00	765.00	775.00	10,414
2021-11-19	770.00	770.00	770.00	765.00	4,551
2021-11-18	770.00	770.00	765.00	765.00	5,238
2021-11-17	760.00	760.00	760.00	770.00	13,396
2021-11-16	775.00	775.00	775.00	770.00	12,552
2021-11-15	760.00	760.00	760.00	770.00	424
2021-11-12	775.00	775.00	775.00	770.00	532
2021-11-11	760.00	760.00	760.00	765.00	11,578
2021-11-10	750.00	750.00	750.00	750.00	19,418
2021-11-09	760.00	760.00	750.00	750.00	9,453
2021-11-08	775.00	775.00	775.00	775.00	2,542
2021-11-05	770.00	770.00	770.00	775.00	62
2021-11-04	767.50	775.00	767.50	775.00	1,944
2021-11-03	757.50	767.50	757.50	767.50	436
2021-11-02	772.50	772.50	757.50	757.50	888
2021-11-01	765.00	765.00	765.00	772.50	8,669
2021-10-29	745.00	745.00	745.00	750.00	3,102
2021-10-28	757.50	757.50	742.50	742.50	864
2021-10-27	725.00	750.00	725.00	757.50	13,159
2021-10-26	760.00	760.00	760.00	760.00	13,318
2021-10-25	735.00	740.00	735.00	740.00	35,671
2021-10-22	740.00	740.00	740.00	750.00	1,823
2021-10-21	757.50	757.50	745.00	745.00	7,112
2021-10-20	775.00	775.00	775.00	757.50	1,120
2021-10-19	740.00	740.00	740.00	757.50	28,581
2021-10-18	730.00	750.00	730.00	750.00	13,174
2021-10-15	730.00	735.00	725.00	730.00	39,030
2021-10-14	730.00	740.00	730.00	732.50	8,073
2021-10-13	740.00	740.00	730.00	730.00	9,443
2021-10-12	755.00	755.00	755.00	760.00	1,763
2021-10-11	765.00	770.00	765.00	770.00	5,575
2021-10-08	760.00	760.00	760.00	765.00	617
2021-10-07	760.00	760.00	755.00	765.00	4,150
2021-10-06	740.00	740.00	740.00	762.50	3,869
2021-10-05	760.00	760.00	760.00	760.00	5,228
2021-10-04	775.00	775.00	765.00	760.00	7,970
2021-10-01	780.00	780.00	780.00	785.00	945
2021-09-30	802.50	805.00	802.50	805.00	1,211
2021-09-29	802.50	802.50	802.50	802.50	5,936
2021-09-28	815.00	815.00	802.50	802.50	5,663
2021-09-27	807.50	815.00	807.50	815.00	55
2021-09-24	805.00	810.00	805.00	807.50	4,114
2021-09-23	800.00	800.00	792.50	792.50	4,265
2021-09-22	810.00	810.00	810.00	800.00	3,229
2021-09-21	800.00	800.00	800.00	797.50	2,294
2021-09-20	785.00	785.00	785.00	795.00	1,011
2021-09-17	805.00	805.00	805.00	810.00	1,891
2021-09-16	820.00	820.00	820.00	820.00	2,412
2021-09-15	815.00	815.00	810.00	810.00	175
2021-09-14	820.00	820.00	820.00	815.00	951
2021-09-13	802.50	810.00	802.50	810.00	4,222
2021-09-10	820.00	820.00	785.00	802.50	3,267
2021-09-09	810.00	810.00	810.00	797.50	4,089
2021-09-08	805.00	805.00	805.00	807.50	12,312
2021-09-07	790.00	790.00	790.00	800.00	5,387
2021-09-06	762.50	792.50	762.50	792.50	3,467
2021-09-03	750.00	750.00	750.00	762.50	849
2021-09-02	750.00	750.00	750.00	747.50	2,150
2021-09-01	730.00	742.50	730.00	742.50	2,372
2021-08-31	725.00	730.00	725.00	730.00	19,030
2021-08-30	727.50	727.50	727.50	727.50	0
2021-08-27	727.50	727.50	727.50	727.50	577
2021-08-26	725.00	725.00	725.00	727.50	1,593
2021-08-25	720.00	725.00	720.00	727.50	5,389
2021-08-24	720.00	725.00	720.00	727.50	8,625
2021-08-23	715.00	720.00	715.00	725.00	15,095
2021-08-20	710.00	710.00	710.00	707.50	501
2021-08-19	700.00	700.00	700.00	695.00	1,696
2021-08-18	705.00	705.00	700.00	700.00	11,173
2021-08-17	725.00	725.00	705.00	707.50	7,763
2021-08-16	710.00	715.00	710.00	715.00	5,629
2021-08-13	725.00	725.00	715.00	720.00	18,112
2021-08-12	710.00	710.00	710.00	717.50	7,912
2021-08-11	705.00	715.00	705.00	717.50	3,312
2021-08-10	720.00	720.00	720.00	712.50	3,170
2021-08-09	700.00	705.00	700.00	712.50	7,193
2021-08-06	710.00	710.00	705.00	712.50	2,536
2021-08-05	710.00	720.00	710.00	720.00	11,733
2021-08-04	722.50	722.50	710.00	710.00	631
2021-08-03	715.00	720.00	715.00	722.50	15,429
2021-08-02	705.00	712.50	705.00	712.50	3,687
2021-07-30	695.00	695.00	690.00	705.00	12,482
2021-07-29	710.00	710.00	700.00	710.00	24,499
2021-07-28	710.00	710.00	710.00	705.00	3,670
2021-07-27	690.00	690.00	690.00	690.00	6,453
2021-07-26	710.00	710.00	705.00	705.00	36,307
2021-07-23	710.00	710.00	710.00	705.00	2,561
2021-07-22	707.50	707.50	707.50	707.50	13,679
2021-07-21	710.00	710.00	710.00	707.50	2,355
2021-07-20	695.00	702.50	695.00	702.50	8,442
2021-07-19	702.50	702.50	695.00	695.00	3,886
2021-07-16	705.00	705.00	705.00	702.50	6,226
2021-07-15	705.00	705.00	705.00	700.00	13,717
2021-07-14	710.00	710.00	705.00	705.00	2,288
2021-07-13	710.00	710.00	705.00	710.00	16,479
2021-07-12	695.00	710.00	695.00	697.50	3,346
2021-07-09	687.50	695.00	687.50	695.00	2,340
2021-07-08	690.00	690.00	687.50	687.50	1,317
2021-07-07	695.00	695.00	690.00	690.00	1,841
2021-07-06	692.50	695.00	692.50	695.00	6,167
2021-07-05	697.50	697.50	692.50	692.50	4,462
2021-07-02	695.00	695.00	695.00	697.50	1,216
2021-07-01	690.00	690.00	690.00	692.50	5,366
2021-06-30	692.50	692.50	687.50	687.50	1,196
2021-06-29	690.00	690.00	685.00	692.50	20,611
2021-06-28	690.00	690.00	685.00	685.00	1,792
2021-06-25	690.00	690.00	690.00	687.50	10,528
2021-06-24	685.00	685.00	675.00	690.00	16,337
2021-06-23	685.00	685.00	685.00	687.50	4,124
2021-06-22	690.00	695.00	685.00	690.00	68,813
2021-06-21	685.00	685.00	685.00	682.50	12,212
2021-06-18	707.50	707.50	697.50	697.50	4,967
2021-06-17	705.00	705.00	705.00	707.50	9,400
2021-06-16	705.00	705.00	705.00	702.50	1,988
2021-06-15	710.00	710.00	710.00	707.50	4,264
2021-06-14	705.00	705.00	705.00	707.50	9,762
2021-06-11	705.00	705.00	705.00	697.50	2,472
2021-06-10	705.00	705.00	705.00	697.50	2,770
2021-06-09	695.00	695.00	695.00	700.00	3,295
2021-06-08	710.00	710.00	705.00	705.00	4,743
2021-06-07	697.50	700.00	697.50	700.00	3,079
2021-06-04	710.00	710.00	710.00	697.50	379
2021-06-03	700.00	700.00	700.00	700.00	1,922
2021-06-02	695.00	695.00	695.00	700.00	2,034
2021-06-01	710.00	710.00	705.00	702.50	1,380
2021-05-28	700.00	700.00	700.00	702.50	12,349
2021-05-27	702.50	702.50	697.50	697.50	12,991
2021-05-26	700.00	700.00	700.00	702.50	1,719
2021-05-25	695.00	695.00	685.00	690.00	1,324
2021-05-24	695.00	695.00	695.00	692.50	4,995
2021-05-21	700.00	700.00	695.00	690.00	9,500
2021-05-20	685.00	690.00	685.00	690.00	366
2021-05-19	700.00	700.00	680.00	685.00	4,103
2021-05-18	682.50	682.50	682.50	682.50	1,063
2021-05-17	690.00	690.00	690.00	682.50	1,464
2021-05-14	690.00	690.00	690.00	687.50	3,604
2021-05-13	685.00	685.00	680.00	677.50	1,819
2021-05-12	700.00	700.00	700.00	690.00	7,495
2021-05-11	695.00	695.00	680.00	680.00	5,652
2021-05-10	700.00	715.00	700.00	715.00	9,932
2021-05-07	710.00	720.00	710.00	720.00	23,965
2021-05-06	720.00	720.00	700.00	715.00	39,128
2021-05-05	725.00	725.00	700.00	705.00	5,802
2021-05-04	705.00	720.00	705.00	712.50	3,286
2021-04-30	735.00	735.00	710.00	707.50	11,949
2021-04-29	715.00	715.00	715.00	715.00	6,043
2021-04-28	722.50	722.50	720.00	720.00	0
2021-04-27	725.00	725.00	725.00	722.50	4,085
2021-04-26	740.00	740.00	725.00	725.00	36,262
2021-04-23	720.00	725.00	720.00	725.00	13,861
2021-04-22	735.00	735.00	725.00	732.50	27,774
2021-04-21	710.00	720.00	710.00	715.00	9,748
2021-04-20	730.00	730.00	715.00	722.50	6,191
2021-04-19	740.00	740.00	735.00	737.50	24,129
2021-04-16	755.00	755.00	755.00	745.00	335
2021-04-15	745.00	750.00	745.00	750.00	6,605
2021-04-14	745.00	745.00	730.00	742.50	9,049
2021-04-13	735.00	735.00	735.00	740.00	2,853
2021-04-12	745.00	745.00	745.00	742.50	4,947
2021-04-09	730.00	730.00	730.00	737.50	4,417
2021-04-08	737.50	737.50	730.00	730.00	31,652
2021-04-07	725.00	735.00	725.00	737.50	18,911
2021-04-06	745.00	745.00	745.00	735.00	11,081
2021-04-01	735.00	735.00	735.00	732.50	5,599
2021-03-31	735.00	735.00	735.00	727.50	5,401
2021-03-30	740.00	740.00	740.00	740.00	1,058
2021-03-29	735.00	740.00	735.00	737.50	22,920
2021-03-26	730.00	730.00	730.00	740.00	9,966
2021-03-25	730.00	730.00	730.00	732.50	6,787
2021-03-24	750.00	750.00	750.00	740.00	1,889
2021-03-23	742.50	742.50	740.00	740.00	19,214
2021-03-22	755.00	755.00	735.00	742.50	13,025
2021-03-19	740.00	742.50	740.00	742.50	2,256
2021-03-18	740.00	745.00	740.00	740.00	5,816
2021-03-17	740.00	740.00	740.00	735.00	6,279
2021-03-16	735.00	735.00	735.00	737.50	8,459
2021-03-15	727.50	727.50	727.50	727.50	6,736
2021-03-12	705.00	725.00	705.00	727.50	7,925
2021-03-11	720.00	720.00	720.00	712.50	23,996
2021-03-10	712.50	715.00	712.50	715.00	13,457
2021-03-09	700.00	710.00	690.00	712.50	2,581
2021-03-08	707.50	707.50	705.00	705.00	2,860
2021-03-05	705.00	705.00	700.00	707.50	13,821
2021-03-04	722.50	722.50	717.50	717.50	7,944
2021-03-03	715.00	715.00	715.00	722.50	21,288
2021-03-02	725.00	725.00	725.00	727.50	11,221
2021-03-01	720.00	725.00	720.00	727.50	27,426
2021-02-26	730.00	730.00	705.00	705.00	9,232
2021-02-25	745.00	745.00	740.00	740.00	20,525
2021-02-24	750.00	750.00	750.00	755.00	11,216
2021-02-23	785.00	785.00	750.00	755.00	10,697
2021-02-22	790.00	790.00	790.00	775.00	4,992
2021-02-19	785.00	785.00	785.00	775.00	83,005
2021-02-18	790.00	790.00	770.00	780.00	263,724
2021-02-17	770.00	770.00	770.00	785.00	6,693
2021-02-16	785.00	785.00	765.00	785.00	2,849
2021-02-15	790.00	790.00	790.00	785.00	7,321
2021-02-12	785.00	785.00	785.00	785.00	100,652
2021-02-11	785.00	785.00	785.00	785.00	101,924
2021-02-10	770.00	785.00	770.00	780.00	274,865
2021-02-09	755.00	755.00	755.00	767.50	11,999
2021-02-08	770.00	770.00	770.00	767.50	265
2021-02-05	770.00	770.00	770.00	770.00	721
2021-02-04	755.00	755.00	755.00	760.00	7,791
2021-02-03	760.00	760.00	740.00	762.50	16,654
2021-02-02	765.00	765.00	760.00	765.00	17,609
2021-02-01	765.00	765.00	765.00	777.50	2,417
2021-01-29	775.00	775.00	775.00	780.00	3,960
2021-01-28	775.00	790.00	775.00	780.00	5,820
2021-01-27	790.00	790.00	760.00	782.50	10,508
2021-01-26	775.00	775.00	775.00	780.00	8,161
2021-01-25	790.00	790.00	790.00	777.50	8,436
2021-01-22	780.00	780.00	770.00	780.00	25,717
2021-01-21	790.00	797.50	790.00	797.50	3,097
2021-01-20	810.00	810.00	810.00	790.00	2,254
2021-01-19	792.50	792.50	790.00	790.00	0
2021-01-18	810.00	810.00	810.00	792.50	7,990
2021-01-15	810.00	810.00	792.50	792.50	7,763
2021-01-14	805.00	805.00	805.00	810.00	7,216
2021-01-13	805.00	810.00	805.00	810.00	28,167
2021-01-12	825.00	825.00	805.00	805.00	2,149
2021-01-11	807.50	807.50	802.50	802.50	13,078
2021-01-08	820.00	820.00	820.00	807.50	7,228
2021-01-07	810.00	810.00	805.00	805.00	10,916
2021-01-06	825.00	825.00	825.00	810.00	2,349
2021-01-05	825.00	825.00	825.00	810.00	8,874
2021-01-04	790.00	815.00	790.00	807.50	15,770
2020-12-31	790.00	790.00	790.00	780.00	902
2020-12-30	780.00	782.50	780.00	782.50	6,848
2020-12-29	760.00	775.00	760.00	780.00	25,560
2020-12-24	757.50	757.50	755.00	755.00	0
2020-12-23	755.00	755.00	755.00	757.50	2,437
2020-12-22	755.00	755.00	750.00	755.00	35,696
2020-12-21	750.00	750.00	745.00	745.00	3,728
2020-12-18	760.00	760.00	750.00	750.00	8,710
2020-12-17	740.00	745.00	740.00	752.50	16,113
2020-12-16	740.00	760.00	740.00	752.50	12,350
2020-12-15	750.00	752.50	750.00	752.50	49,594
2020-12-14	752.50	752.50	750.00	750.00	6,265
2020-12-11	745.00	752.50	745.00	752.50	0
2020-12-10	740.00	745.00	740.00	745.00	548
2020-12-09	740.00	740.00	740.00	740.00	4,184
2020-12-08	735.00	735.00	730.00	742.50	2,281
2020-12-07	750.00	750.00	750.00	742.50	5,309
2020-12-04	740.00	745.00	730.00	740.00	7,354
2020-12-03	730.00	735.00	725.00	735.00	8,509
2020-12-02	730.00	730.00	730.00	722.50	7,994
2020-12-01	730.00	730.00	730.00	720.00	5,625
2020-11-30	720.00	720.00	720.00	720.00	4,086
2020-11-27	725.00	725.00	725.00	720.00	2,819
2020-11-26	725.00	725.00	725.00	725.00	1,051
2020-11-25	725.00	725.00	725.00	725.00	931
2020-11-24	725.00	725.00	710.00	725.00	14,512
2020-11-23	720.00	745.00	720.00	732.50	15,794
2020-11-20	710.00	710.00	710.00	707.50	2,033
2020-11-19	697.50	702.50	697.50	702.50	3,534
2020-11-18	685.00	690.00	685.00	697.50	13,377
2020-11-17	705.00	705.00	702.50	702.50	840
2020-11-16	700.00	710.00	700.00	705.00	2,219
2020-11-13	695.00	695.00	695.00	697.50	2,291
2020-11-12	675.00	690.00	675.00	692.50	8,494
2020-11-11	670.00	672.50	670.00	672.50	4,772
2020-11-10	665.00	665.00	665.00	670.00	8,032
2020-11-09	665.00	685.00	665.00	682.50	12,521
2020-11-06	665.00	665.00	655.00	650.00	41,414
2020-11-05	662.50	662.50	657.50	657.50	0
2020-11-04	662.50	662.50	662.50	662.50	8,662
2020-11-03	642.50	662.50	642.50	662.50	1,950
2020-11-02	650.00	650.00	650.00	642.50	10,910
2020-10-30	650.00	650.00	650.00	657.50	5,488
2020-10-29	660.00	660.00	660.00	662.50	10,322
2020-10-28	640.00	640.00	640.00	652.50	13,340
2020-10-27	660.00	660.00	660.00	660.00	1,000
2020-10-26	662.50	662.50	660.00	660.00	3,633
2020-10-23	662.50	662.50	662.50	662.50	334
2020-10-22	660.00	660.00	660.00	662.50	3,059
2020-10-21	650.00	650.00	650.00	652.50	22,529
2020-10-20	655.00	655.00	650.00	650.00	6,752
2020-10-16	645.00	645.00	645.00	652.50	2,760
2020-10-15	650.00	650.00	650.00	645.00	20,605
2020-10-14	650.00	650.00	650.00	655.00	1,082
2020-10-13	650.00	650.00	650.00	655.00	3,179
2020-10-12	645.00	645.00	645.00	655.00	7,814
2020-10-09	657.50	657.50	657.50	657.50	9,941
2020-10-08	657.50	657.50	657.50	657.50	1,771
2020-10-07	652.50	657.50	652.50	657.50	4,112
2020-10-06	640.00	640.00	640.00	652.50	2,380
2020-10-05	650.00	650.00	650.00	655.00	7,550
2020-10-02	635.00	635.00	635.00	645.00	6,233
2020-10-01	645.00	650.00	645.00	655.00	10,874
2020-09-30	640.00	640.00	640.00	640.00	6,912
2020-09-29	642.50	642.50	640.00	640.00	330
2020-09-28	645.00	645.00	645.00	642.50	1,262
2020-09-25	625.00	637.50	625.00	637.50	4,800
2020-09-24	620.00	620.00	620.00	625.00	2,886
2020-09-23	645.00	645.00	645.00	645.00	6,480
2020-09-22	635.00	645.00	635.00	645.00	2,983
2020-09-21	645.00	645.00	635.00	635.00	4,419
2020-09-18	640.00	645.00	640.00	645.00	8,654
2020-09-17	640.00	640.00	640.00	640.00	4,875
2020-09-16	640.00	640.00	640.00	640.00	7,824
2020-09-15	632.50	637.50	632.50	637.50	2,855
2020-09-14	625.00	630.00	625.00	632.50	5,028
2020-09-11	617.50	622.50	617.50	622.50	11,565
2020-09-10	620.00	620.00	620.00	612.50	1,530
2020-09-09	610.00	615.00	600.00	612.50	11,610
2020-09-08	607.50	607.50	592.50	592.50	2,478
2020-09-07	607.50	607.50	607.50	607.50	6,970
2020-09-04	607.50	607.50	607.50	607.50	135
2020-09-03	605.00	605.00	600.00	607.50	19,079
2020-09-02	602.50	605.00	602.50	605.00	6,574
2020-09-01	595.00	595.00	595.00	602.50	3,747
2020-08-28	585.00	590.00	585.00	602.50	5,199
2020-08-27	607.50	607.50	607.50	607.50	426
2020-08-26	600.00	605.00	600.00	607.50	6,406
2020-08-25	585.00	585.00	585.00	605.00	3,738
2020-08-24	590.00	600.00	590.00	605.00	7,500
2020-08-21	602.50	602.50	600.00	600.00	1,610
2020-08-20	607.50	607.50	602.50	602.50	2,525
2020-08-19	605.00	607.50	605.00	607.50	3,388
2020-08-18	607.50	607.50	605.00	605.00	2,245
2020-08-17	605.00	605.00	605.00	607.50	4,290
2020-08-14	605.00	605.00	602.50	602.50	0
2020-08-13	590.00	600.00	590.00	605.00	2,960
2020-08-12	607.50	607.50	605.00	605.00	3,533
2020-08-11	590.00	595.00	590.00	607.50	11,292
2020-08-10	590.00	590.00	590.00	590.00	4,385
2020-08-07	607.50	615.00	607.50	615.00	1,244
2020-08-06	622.50	622.50	607.50	607.50	0
2020-08-05	607.50	622.50	607.50	622.50	1,646
2020-08-04	600.00	600.00	600.00	607.50	7,747
2020-07-31	612.50	617.50	612.50	617.50	1,181
2020-07-30	620.00	620.00	620.00	620.00	0
2020-07-29	605.00	605.00	600.00	620.00	9,469
2020-07-28	610.00	610.00	610.00	627.50	13,745
2020-07-27	610.00	625.00	610.00	630.00	17,366
2020-07-24	620.00	620.00	620.00	632.50	1,283
2020-07-23	630.00	630.00	630.00	632.50	978
2020-07-22	630.00	630.00	630.00	630.00	1,334
2020-07-21	632.50	632.50	630.00	630.00	315
2020-07-20	625.00	625.00	625.00	622.50	6,431
2020-07-17	622.50	622.50	622.50	622.50	0
2020-07-16	620.00	620.00	620.00	622.50	2,741
2020-07-15	620.00	620.00	620.00	622.50	7,526
2020-07-14	610.00	610.00	610.00	617.50	3,978
2020-07-13	635.00	635.00	635.00	635.00	48
2020-07-10	627.50	635.00	627.50	635.00	1,065
2020-07-09	630.00	630.00	627.50	627.50	676
2020-07-08	620.00	640.00	620.00	630.00	3,701
2020-07-07	650.00	650.00	650.00	650.00	250
2020-07-06	640.00	650.00	630.00	650.00	3,973
2020-07-03	642.50	642.50	635.00	637.50	3,452
2020-07-02	645.00	645.00	642.50	642.50	1
2020-06-30	642.50	650.00	635.00	640.00	3,466
2020-06-29	640.00	640.00	640.00	640.00	7,038
2020-06-26	635.00	640.00	625.00	635.00	7,828
2020-06-25	647.50	647.50	620.00	647.50	8,432
2020-06-24	647.50	647.50	647.50	647.50	4,547
2020-06-23	645.00	647.50	635.00	647.50	4,818
2020-06-22	637.50	645.00	630.00	645.00	11,892
2020-06-19	627.50	635.00	622.50	635.00	2,631
2020-06-18	617.50	625.00	610.00	625.00	0
2020-06-17	607.50	617.50	600.00	607.50	7,389
2020-06-16	607.50	607.50	607.50	607.50	4,023
2020-06-15	615.00	615.00	595.00	607.50	1,200
2020-06-12	620.00	620.00	602.50	617.50	4,374
2020-06-11	640.00	640.00	615.00	627.50	7,458
2020-06-10	637.50	640.00	632.50	640.00	2,265
2020-06-09	637.50	640.00	630.00	637.50	4,366
2020-06-08	637.50	637.50	637.50	637.50	5,054
2020-06-05	637.50	637.50	637.50	637.50	1,847
2020-06-04	645.00	645.00	625.00	637.50	3,372
2020-06-03	645.00	645.00	645.00	645.00	6,463
2020-06-02	645.00	645.00	645.00	645.00	1,341
2020-05-29	642.50	642.50	620.00	642.50	6,953
2020-05-28	635.00	642.50	630.00	642.50	5,600
2020-05-27	627.50	635.00	625.00	627.50	1,698
2020-05-26	620.00	627.50	615.00	627.50	7,599
2020-05-22	620.00	620.00	600.00	620.00	3,156
2020-05-21	617.50	620.00	617.50	620.00	4,780
2020-05-20	615.00	617.50	600.00	617.50	6,476
2020-05-19	615.00	615.00	615.00	615.00	2,400
2020-05-18	595.00	607.50	595.00	607.50	6,384
2020-05-15	597.50	602.50	592.50	602.50	1,405
2020-05-14	602.50	602.50	590.00	597.50	1,092
2020-05-13	600.00	602.50	592.50	602.50	1,000
2020-05-12	587.50	600.00	582.50	600.00	5,441
2020-05-11	585.00	587.50	580.00	587.50	5,204
2020-05-07	575.00	585.00	570.00	585.00	0
2020-05-06	575.00	575.00	560.00	575.00	7,610
2020-05-05	572.50	575.00	572.50	575.00	4,180
2020-05-04	575.00	570.00	570.00	572.50	23,502
2020-05-01	587.50	587.50	570.00	575.00	3,520
2020-04-30	585.00	580.00	580.00	582.50	1,956
2020-04-29	577.50	582.50	570.00	582.50	26,155
2020-04-28	570.00	575.00	555.00	570.00	10,885
2020-04-27	570.00	570.00	570.00	570.00	8,178
2020-04-24	565.00	570.00	565.00	570.00	2,848
2020-04-23	562.50	565.00	545.00	565.00	4,292
2020-04-22	560.00	560.00	560.00	560.00	549
2020-04-21	560.00	560.00	560.00	560.00	443
2020-04-20	557.50	562.50	555.00	560.00	4,643
2020-04-17	550.00	557.50	545.00	557.50	6,620
2020-04-16	540.00	550.00	535.00	550.00	8,289
2020-04-15	550.00	550.00	530.00	540.00	9,744
2020-04-14	540.00	530.00	530.00	540.00	4,934
2020-04-09	527.50	540.00	525.00	540.00	8,804
2020-04-08	530.00	530.00	505.00	525.00	18,639
2020-04-07	515.00	530.00	515.00	510.00	6,772
2020-04-06	499.00	510.00	494.00	499.00	7,247
2020-04-03	517.50	517.50	515.00	520.00	0
2020-04-03	517.50	517.50	492.00	499.00	6,162
2020-04-02	530.00	520.00	520.00	520.00	8,437
2020-04-02	530.00	530.00	530.00	530.00	6,639
2020-04-01	537.50	530.00	530.00	530.00	5,300
2020-04-01	537.50	537.50	520.00	550.00	5,300
2020-03-31	537.50	542.50	532.50	537.50	5,721
2020-03-30	527.50	535.00	520.00	535.00	2,182
2020-03-27	530.00	535.00	525.00	527.50	7,632
2020-03-26	522.50	527.50	510.00	525.00	0
2020-03-25	522.50	525.00	510.00	512.50	6,273
2020-03-24	493.00	499.00	490.00	485.00	3,070
2020-03-23	483.00	483.00	476.00	489.00	0
2020-03-20	479.00	479.00	472.00	479.00	1,070
2020-03-19	483.00	483.00	472.00	482.00	3,742
2020-03-18	478.00	478.00	478.00	479.00	415
2020-03-17	476.00	476.00	476.00	476.00	523
2020-03-16	501.50	501.50	474.00	504.00	4,259
2020-03-13	496.50	504.00	492.50	499.00	241
2020-03-12	527.50	527.50	510.00	532.50	1
2020-03-11	535.00	535.00	520.00	535.00	1,128
2020-03-10	545.00	547.50	525.00	537.50	9,915
2020-03-09	515.00	515.00	512.50	555.00	4,700
2020-03-06	570.00	570.00	550.00	555.00	15,296
2020-03-05	575.00	575.00	560.00	572.50	1,410
2020-03-04	572.50	572.50	572.50	572.50	0
2020-03-03	572.50	572.50	572.50	572.50	7,916
2020-03-02	557.50	567.50	550.00	557.50	4,734
2020-02-28	552.50	552.50	552.50	572.50	4,543
2020-02-27	577.50	577.50	565.00	587.50	3,213
2020-02-26	590.00	590.00	575.00	590.00	6,062
2020-02-25	587.50	587.50	580.00	582.50	4,600
2020-02-24	587.50	587.50	575.00	600.00	4,011
2020-02-21	600.00	600.00	595.00	600.00	5,785
2020-02-20	615.00	615.00	605.00	607.50	1,656
2020-02-19	615.00	615.00	615.00	615.00	3,258
2020-02-18	617.50	617.50	610.00	615.00	1,409
2020-02-17	630.00	630.00	620.00	620.00	10,412
2020-02-14	630.00	630.00	630.00	630.00	0
2020-02-13	637.50	637.50	625.00	630.00	4,342
2020-02-12	645.00	647.50	630.00	637.50	7,700
2020-02-11	645.00	645.00	645.00	645.00	958
2020-02-10	642.50	642.50	642.50	642.50	800
2020-02-07	632.50	642.50	630.00	642.50	1,050
2020-02-06	625.00	632.50	625.00	632.50	3,206
2020-02-05	625.00	625.00	625.00	625.00	5,411
2020-02-04	617.50	625.00	617.50	625.00	1,492
2020-01-31	615.00	615.00	615.00	615.00	419
2020-01-30	625.00	625.00	610.00	615.00	7,418
2020-01-29	625.00	625.00	625.00	625.00	4,894
2020-01-28	625.00	625.00	625.00	625.00	122
2020-01-27	620.00	625.00	620.00	625.00	2,759
2020-01-24	637.50	637.50	625.00	630.00	1,700
2020-01-23	637.50	645.00	645.00	637.50	411
2020-01-22	635.00	645.00	645.00	637.50	11,060
2020-01-21	645.00	645.00	645.00	635.00	4,913
2020-01-20	645.00	645.00	645.00	645.00	989
2020-01-17	645.00	645.00	645.00	645.00	2,618
2020-01-16	645.00	645.00	645.00	645.00	1,500
2020-01-15	645.00	645.00	645.00	645.00	1,311
2020-01-14	645.00	645.00	645.00	645.00	318
2020-01-13	645.00	645.00	645.00	645.00	5,917
2020-01-10	640.00	645.00	640.00	645.00	4,376
2020-01-09	640.00	640.00	640.00	640.00	2,819
2020-01-08	640.00	640.00	640.00	640.00	1,185
2020-01-07	635.00	640.00	635.00	640.00	19,166
2020-01-06	637.50	637.50	630.00	635.00	337
2020-01-03	630.00	625.00	625.00	637.50	11,847
2020-01-02	630.00	630.00	630.00	630.00	5,674
2019-12-31	630.00	630.00	630.00	630.00	100
2019-12-30	630.00	630.00	630.00	630.00	4,382
2019-12-27	630.00	630.00	630.00	630.00	4,752
2019-12-24	630.00	630.00	630.00	630.00	7,767
2019-12-23	630.00	630.00	630.00	630.00	6,407
2019-12-20	622.50	630.00	615.00	630.00	4,311
2019-12-19	612.50	622.50	612.50	622.50	3,756
2019-12-18	620.00	620.00	610.00	612.50	231
2019-12-17	617.50	617.50	617.50	617.50	3,872
2019-12-16	620.00	620.00	615.00	617.50	40,324
2019-12-13	615.00	622.50	615.00	620.00	5,328
2019-12-12	627.50	627.50	610.00	622.50	2,710
2019-12-11	627.50	627.50	627.50	627.50	4,493
2019-12-10	630.00	630.00	615.00	627.50	4,593
2019-12-09	630.00	630.00	630.00	630.00	0
2019-12-06	630.00	630.00	630.00	630.00	700
2019-12-05	632.50	632.50	625.00	632.50	9,251
2019-12-04	632.50	632.50	632.50	632.50	313
2019-12-03	632.50	632.50	632.50	632.50	1,000
2019-11-29	632.50	632.50	632.50	632.50	672
2019-11-28	630.00	632.50	630.00	632.50	399
2019-11-27	630.00	632.50	620.00	632.50	6,926
2019-11-26	630.00	630.00	630.00	630.00	6,310
2019-11-25	625.00	630.00	622.50	630.00	8,196
2019-11-22	607.50	622.50	605.00	622.50	480
2019-11-21	617.50	617.50	600.00	607.50	0
2019-11-20	617.50	617.50	617.50	617.50	8,596
2019-11-19	617.50	617.50	617.50	617.50	1,367
2019-11-18	607.50	617.50	605.00	617.50	7,475
2019-11-15	607.50	607.50	607.50	607.50	4,467
2019-11-14	607.50	607.50	607.50	607.50	1,574
2019-11-13	615.00	615.00	600.00	607.50	1,456
2019-11-12	615.00	615.00	615.00	615.00	4,591
2019-11-11	615.00	615.00	615.00	615.00	3
2019-11-08	612.50	615.00	612.50	615.00	0
2019-11-07	607.50	612.50	607.50	612.50	1,236
2019-11-06	607.50	607.50	595.00	607.50	1,987
2019-11-05	597.50	607.50	597.50	607.50	3,319
2019-11-04	595.00	600.00	600.00	597.50	3,046
2019-11-01	595.00	595.00	595.00	595.00	0
2019-10-31	595.00	595.00	595.00	595.00	2,613
2019-10-30	597.50	597.50	595.00	595.00	875
2019-10-29	597.50	597.50	597.50	597.50	1,618
2019-10-28	597.50	597.50	597.50	597.50	575
2019-10-25	595.00	597.50	590.00	597.50	3,581
2019-10-24	595.00	595.00	580.00	595.00	13,893
2019-10-23	595.00	595.00	595.00	595.00	141
2019-10-22	595.00	595.00	585.00	595.00	741
2019-10-21	600.00	600.00	585.00	595.00	724
2019-10-18	597.50	600.00	590.00	600.00	2,000
2019-10-17	600.00	600.00	585.00	597.50	3,430
2019-10-16	600.00	600.00	600.00	600.00	231
2019-10-15	597.50	600.00	590.00	600.00	1,972
2019-10-14	600.00	600.00	585.00	597.50	1,374
2019-10-11	605.00	605.00	590.00	600.00	629
2019-10-10	602.50	605.00	602.50	605.00	2,034
2019-10-09	602.50	602.50	602.50	602.50	0
2019-10-08	600.00	602.50	592.50	602.50	1,200
2019-10-07	595.00	600.00	592.50	600.00	5,830
2019-10-04	590.00	595.00	585.00	595.00	1,190
2019-10-03	605.00	605.00	585.00	590.00	5,137
2019-10-02	607.50	607.50	607.50	607.50	1,418
2019-10-01	605.00	607.50	597.50	607.50	402
2019-09-30	605.00	605.00	605.00	605.00	16
2019-09-27	607.50	607.50	597.50	605.00	6,403
2019-09-26	605.00	607.50	597.50	607.50	5,491
2019-09-25	602.50	605.00	590.00	605.00	8,086
2019-09-24	600.00	602.50	595.00	602.50	162
2019-09-23	600.00	600.00	600.00	600.00	0
2019-09-20	602.50	602.50	595.00	600.00	8,352
2019-09-19	600.00	602.50	595.00	602.50	416
2019-09-18	597.50	600.00	595.00	600.00	2,453
2019-09-17	597.50	597.50	597.50	597.50	787
2019-09-16	602.50	602.50	590.00	597.50	2,993
2019-09-13	600.00	602.50	595.00	602.50	6,319
2019-09-12	597.50	600.00	595.00	600.00	2,166
2019-09-11	595.00	595.00	595.00	595.00	986
2019-09-10	595.00	595.00	595.00	595.00	1,551
2019-09-09	595.00	595.00	595.00	595.00	3,294
2019-09-06	582.50	592.50	582.50	592.50	4,035
2019-09-05	582.50	582.50	582.50	582.50	0
2019-09-04	580.00	582.50	575.00	582.50	3,407
2019-09-03	577.50	577.50	577.50	577.50	152,498
2019-09-02	577.50	577.50	565.00	577.50	1,296
2019-08-30	575.00	577.50	570.00	575.00	8
2019-08-29	575.00	575.00	575.00	575.00	0
2019-08-28	572.50	575.00	560.00	575.00	12,655
2019-08-27	577.50	577.50	565.00	572.50	5,300
2019-08-23	577.50	577.50	577.50	577.50	50
2019-08-22	577.50	577.50	577.50	577.50	687
2019-08-21	577.50	577.50	577.50	577.50	68
2019-08-20	575.00	577.50	570.00	577.50	2,700
2019-08-19	567.50	575.00	567.50	575.00	6,273
2019-08-16	562.50	567.50	555.00	567.50	7,917
2019-08-15	560.00	562.50	555.00	560.00	3,742
2019-08-14	570.00	572.50	555.00	560.00	1,922
2019-08-13	570.00	570.00	560.00	570.00	2,088
2019-08-12	565.00	570.00	565.00	570.00	9,879
2019-08-09	567.50	567.50	560.00	565.00	6,673
2019-08-08	565.00	567.50	560.00	567.50	0
2019-08-07	567.50	567.50	560.00	565.00	7,318
2019-08-06	565.00	567.50	560.00	567.50	10,070
2019-08-05	565.00	565.00	565.00	565.00	0
2019-08-02	575.00	575.00	565.00	567.50	3,531
2019-08-01	580.00	587.50	570.00	587.50	2,300
2019-07-31	585.00	585.00	570.00	580.00	4,353
2019-07-30	582.50	585.00	570.00	585.00	5,101
2019-07-29	580.00	582.50	575.00	582.50	620
2019-07-26	582.50	587.50	570.00	580.00	1,202
2019-07-25	575.00	582.50	567.50	582.50	2,000
2019-07-24	575.00	575.00	575.00	575.00	2,701
2019-07-23	567.50	575.00	567.50	575.00	642
2019-07-22	572.50	572.50	560.00	567.50	7,855
2019-07-19	567.50	572.50	565.00	572.50	363
2019-07-18	575.00	575.00	560.00	567.50	2,715
2019-07-17	570.00	575.00	567.50	575.00	3,150
2019-07-16	565.00	570.00	560.00	570.00	6,509
2019-07-15	572.50	572.50	560.00	565.00	461
2019-07-12	572.50	572.50	572.50	572.50	1,572
2019-07-11	572.50	575.00	570.00	572.50	0
2019-07-10	567.50	572.50	567.50	572.50	388
2019-07-09	570.00	570.00	560.00	567.50	6,208
2019-07-08	577.50	577.50	560.00	570.00	5,384
2019-07-05	575.00	577.50	567.50	577.50	2,205
2019-07-04	575.00	575.00	575.00	575.00	1,290
2019-07-03	572.50	572.50	572.50	572.50	0
2019-07-02	570.00	572.50	565.00	572.50	6,154
2019-06-28	560.00	560.00	545.00	560.00	4,044
2019-06-27	560.00	560.00	560.00	560.00	0
2019-06-26	560.00	560.00	560.00	560.00	1,892
2019-06-25	560.00	560.00	560.00	560.00	0
2019-06-24	560.00	560.00	560.00	560.00	2,050
2019-06-21	557.50	557.50	557.50	557.50	0
2019-06-20	552.50	557.50	547.50	557.50	5,149
2019-06-19	552.50	552.50	552.50	552.50	3,866
2019-06-18	552.50	552.50	552.50	552.50	8,359
2019-06-17	552.50	552.50	552.50	552.50	2,022
2019-06-14	552.50	552.50	552.50	552.50	993
2019-06-13	552.50	552.50	550.00	552.50	5,974
2019-06-12	557.50	557.50	550.00	552.50	4,122
2019-06-11	555.00	557.50	545.00	557.50	1,056
2019-06-10	550.00	552.50	545.00	552.50	1,330
2019-06-07	545.00	547.50	540.00	547.50	0
2019-06-06	537.50	545.00	537.50	545.00	1,000
2019-06-05	535.00	537.50	535.00	537.50	4,553
2019-06-04	535.00	535.00	530.00	535.00	3,998
2019-05-31	537.50	537.50	530.00	540.00	25,385
2019-05-30	532.50	540.00	532.50	540.00	0
2019-05-29	537.50	537.50	530.00	532.50	2,685
2019-05-28	542.50	542.50	542.50	542.50	92
2019-05-24	542.50	542.50	542.50	542.50	42,321
2019-05-23	542.50	542.50	542.50	542.50	3,336
2019-05-22	542.50	542.50	542.50	542.50	4,244
2019-05-21	540.00	542.50	535.00	542.50	2,470
2019-05-20	540.00	540.00	537.50	540.00	2,300
2019-05-17	535.00	530.00	530.00	540.00	33,225
2019-05-16	530.00	535.00	530.00	535.00	0
2019-05-15	530.00	530.00	530.00	530.00	5,461
2019-05-14	530.00	530.00	530.00	530.00	500
2019-05-13	530.00	530.00	530.00	530.00	1,136
2019-05-10	532.50	532.50	530.00	530.00	5,264
2019-05-09	540.00	540.00	530.00	532.50	5,009
2019-05-08	540.00	540.00	540.00	540.00	2,266
2019-05-07	545.00	545.00	535.00	540.00	2,274

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131