ALS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-08-16	46.00	46.00	46.00	46.00	0
2022-08-15	46.00	46.00	46.00	46.00	20,768
2022-08-12	46.00	46.00	46.00	46.00	130,372
2022-08-11	46.00	46.00	46.00	46.00	0
2022-08-10	44.00	46.00	44.00	46.00	27,542
2022-08-09	45.50	45.50	44.00	44.00	56,838
2022-08-08	45.50	45.50	45.50	45.50	15,060
2022-08-05	45.50	45.50	45.50	45.50	42,393
2022-08-04	45.50	45.50	45.50	45.50	0
2022-08-03	45.50	45.50	45.50	45.50	28,662
2022-08-02	45.50	45.50	45.50	45.50	12,856
2022-08-01	44.50	45.00	43.00	45.00	49,483
2022-07-29	44.50	45.00	44.50	45.00	66,892
2022-07-28	44.50	44.50	44.50	44.50	4,098
2022-07-27	44.00	44.50	44.00	44.50	31,986
2022-07-26	44.00	44.00	44.00	44.00	205
2022-07-25	44.00	44.00	44.00	44.00	2,500
2022-07-22	43.00	43.00	43.00	43.00	915
2022-07-21	43.00	43.00	43.00	43.00	0
2022-07-20	43.00	43.00	43.00	43.00	945
2022-07-19	44.00	44.00	42.50	43.00	8,646
2022-07-18	44.00	44.00	44.00	44.00	4,868
2022-07-15	44.50	44.50	44.00	44.00	400
2022-07-14	45.50	45.50	44.50	44.50	6,799
2022-07-13	46.50	46.50	46.00	46.00	25,004
2022-07-12	46.00	46.50	46.00	46.50	16,000
2022-07-11	41.00	46.00	41.00	46.00	44,541
2022-07-08	41.00	41.00	41.00	41.00	160,000
2022-07-07	41.00	40.40	40.40	41.00	45,870
2022-07-06	41.00	41.00	41.00	41.00	15,500
2022-07-05	41.50	41.50	41.00	41.00	18,591
2022-07-04	41.20	41.50	41.20	41.50	33,945
2022-07-01	44.00	44.00	42.00	42.00	24,387
2022-06-30	44.00	44.00	44.00	44.00	439
2022-06-29	45.00	45.00	45.00	44.00	420
2022-06-28	44.50	44.50	44.00	44.00	8,228
2022-06-27	44.50	44.50	44.50	44.50	19,557
2022-06-24	45.00	45.00	44.50	44.50	6,474
2022-06-23	46.00	46.00	45.00	45.00	13,654
2022-06-22	46.00	46.00	46.00	46.00	8,293
2022-06-21	47.50	47.50	46.00	46.00	36,884
2022-06-20	47.40	47.40	47.40	47.50	8,757
2022-06-17	47.50	47.50	47.50	47.50	1,354
2022-06-16	47.60	47.60	47.60	47.50	92,001
2022-06-15	43.00	47.50	43.00	47.50	143,568
2022-06-14	46.00	46.00	43.00	43.00	123,414
2022-06-13	47.00	47.00	46.00	46.50	59,650
2022-06-10	48.50	48.50	47.00	47.00	46,104
2022-06-09	46.00	48.50	46.00	48.50	99,472
2022-06-08	48.00	48.00	45.50	45.50	64,333
2022-06-07	47.60	47.60	47.60	47.60	2,388
2022-06-06	48.50	48.50	48.00	48.00	10,289
2022-06-03	48.90	48.90	48.90	48.90	0
2022-06-02	48.90	48.90	48.90	48.90	0
2022-06-01	49.00	49.00	48.90	48.90	32,342
2022-05-31	47.50	51.00	49.00	50.00	100,158
2022-05-30	49.60	49.60	46.00	46.50	73,957
2022-05-27	50.00	49.60	49.60	49.60	24,732
2022-05-26	49.60	51.10	49.60	50.00	15,457
2022-05-25	51.50	50.00	49.00	49.00	10,067
2022-05-24	51.50	51.50	51.50	51.50	13,124
2022-05-23	53.50	53.00	51.50	51.50	37,912
2022-05-20	53.50	53.50	53.50	53.50	4,403
2022-05-19	53.50	54.00	54.00	54.00	57,879
2022-05-18	53.00	53.50	53.00	53.50	11,227
2022-05-17	53.00	53.00	53.00	53.00	45,657
2022-05-16	53.00	53.50	53.50	53.50	15,282
2022-05-13	53.00	53.00	53.00	53.00	4,668
2022-05-12	53.00	53.00	52.00	52.00	47,932
2022-05-11	52.50	52.50	52.50	52.50	3,250
2022-05-10	53.00	53.00	52.50	52.50	0
2022-05-09	52.50	53.00	52.50	53.00	32,377
2022-05-06	53.00	53.00	53.00	53.00	1,490
2022-05-05	52.50	53.00	52.00	53.00	8,165
2022-05-04	53.00	53.00	53.00	53.00	13,520
2022-05-03	53.00	53.00	53.00	53.00	17,337
2022-05-02	53.00	53.00	53.00	53.00	0
2022-04-29	53.00	53.00	53.00	53.00	5,103
2022-04-28	53.00	53.00	53.00	53.00	7,450
2022-04-27	53.00	53.00	53.00	53.00	16,558
2022-04-26	53.00	53.00	53.00	53.00	7,511
2022-04-25	56.50	56.50	53.00	53.00	67,839
2022-04-22	56.50	56.50	56.50	56.50	11,070
2022-04-21	58.50	58.50	56.50	56.50	10,242
2022-04-20	58.50	58.50	58.50	58.50	12,518
2022-04-19	58.50	58.50	57.00	58.50	18,169
2022-04-18	58.00	58.00	58.00	58.00	0
2022-04-15	58.00	58.00	58.00	58.00	0
2022-04-14	58.00	58.00	58.00	58.00	200,197
2022-04-13	55.00	58.00	57.50	58.00	133,941
2022-04-12	55.00	55.50	54.00	55.00	13,213
2022-04-11	55.00	55.00	53.00	55.00	13,500
2022-04-08	53.50	55.00	53.50	55.00	25,058
2022-04-07	53.00	53.50	53.00	53.50	23,412
2022-04-06	52.50	53.00	52.50	53.00	38,118
2022-04-05	55.00	55.00	52.50	52.50	99,080
2022-04-04	53.00	53.50	52.00	53.50	20,103
2022-04-01	56.00	56.00	53.00	53.00	213,981
2022-03-31	56.00	56.00	56.00	56.00	43,349
2022-03-30	55.00	56.00	56.00	56.00	68,212
2022-03-29	55.00	55.00	55.00	55.00	21
2022-03-28	55.00	55.00	55.00	55.00	19,763
2022-03-25	55.50	55.50	55.00	55.00	38,080
2022-03-24	55.00	55.50	55.00	55.50	28,430
2022-03-23	55.00	55.00	55.00	55.00	10,600
2022-03-22	55.00	55.00	55.00	55.00	2,355
2022-03-21	55.00	55.00	55.00	55.00	32,361
2022-03-18	55.00	55.00	55.00	55.00	12,392
2022-03-17	54.50	53.00	53.00	53.00	101,374
2022-03-16	54.50	52.00	52.00	52.00	130,165
2022-03-15	54.50	54.50	54.50	54.50	34,069
2022-03-14	55.00	54.00	54.00	54.50	35,891
2022-03-11	55.00	55.00	55.00	55.00	14,788
2022-03-10	55.00	55.00	55.00	55.00	164,878
2022-03-09	54.50	55.00	54.50	55.00	14,593
2022-03-08	54.00	54.50	52.00	54.50	9,975
2022-03-07	56.00	56.20	55.00	55.00	105,089
2022-03-04	57.00	57.00	56.50	56.50	29,713
2022-03-03	57.00	57.00	57.00	57.00	29,361
2022-03-02	56.50	57.00	56.00	57.00	20,555
2022-03-01	56.00	56.50	56.00	56.50	1,922
2022-02-28	56.50	55.00	55.00	55.00	56,890
2022-02-25	57.50	57.50	56.50	56.50	24,338
2022-02-24	57.50	57.50	57.50	57.50	18,121
2022-02-23	57.50	57.50	57.50	57.50	6,726
2022-02-22	57.50	57.50	57.50	57.50	5,138
2022-02-21	58.50	58.50	58.50	58.50	45,208
2022-02-18	55.50	58.50	55.00	58.50	120,626
2022-02-17	56.50	56.50	55.50	55.50	49,857
2022-02-16	56.50	56.50	56.50	56.50	27,800
2022-02-15	56.50	57.00	56.50	56.50	28,623
2022-02-14	58.00	58.50	56.00	56.00	79,609
2022-02-11	58.50	58.50	58.50	58.50	37,954
2022-02-10	58.50	58.50	58.50	58.50	8,951
2022-02-09	58.50	58.50	58.50	58.50	10,274
2022-02-08	58.50	58.50	58.50	58.00	0
2022-02-07	58.50	58.00	56.00	58.00	124,190
2022-02-04	58.50	58.50	58.50	58.50	29,483
2022-02-03	58.50	58.50	58.50	58.50	32,935
2022-02-02	58.50	58.50	58.50	58.50	45,710
2022-02-01	58.50	58.50	58.50	58.50	31,766
2022-01-31	58.50	58.50	58.50	58.50	0
2022-01-28	59.00	59.00	57.50	58.50	77,463
2022-01-27	60.00	60.00	59.00	59.00	9,571
2022-01-26	60.00	59.50	59.00	59.00	121,534
2022-01-25	59.00	60.50	59.00	60.00	35,671
2022-01-24	60.50	60.50	60.50	60.50	11,465
2022-01-21	60.50	60.50	60.50	60.50	18,733
2022-01-20	60.50	60.50	60.50	60.50	5,338
2022-01-19	60.00	60.00	60.00	60.50	14,185
2022-01-18	61.00	61.00	60.50	60.50	44,199
2022-01-17	59.50	61.00	59.50	61.00	12,986
2022-01-14	59.50	59.50	59.50	59.50	25,000
2022-01-13	58.50	59.50	58.50	59.50	71,877
2022-01-12	59.00	59.00	58.50	58.50	38,017
2022-01-11	59.00	60.00	60.00	60.00	10,548
2022-01-10	59.00	59.00	57.00	59.00	8,496
2022-01-07	59.00	59.00	59.00	59.00	80,900
2022-01-06	59.50	60.00	59.00	59.00	30,331
2022-01-05	59.50	59.50	59.50	59.50	7,215
2022-01-04	59.50	59.50	59.50	59.50	9,467
2022-01-03	59.50	59.50	59.50	59.50	0
2021-12-31	59.50	59.50	59.50	59.50	8,555
2021-12-30	59.50	59.50	59.50	59.50	29,679
2021-12-29	59.50	59.50	59.50	59.50	9,814
2021-12-28	59.50	59.50	59.50	59.50	0
2021-12-27	59.50	59.50	59.50	59.50	0
2021-12-24	59.50	59.50	59.50	59.50	41,154
2021-12-23	60.00	60.00	60.00	59.50	59,253
2021-12-22	59.50	60.00	59.50	60.00	129,872
2021-12-21	59.00	59.50	59.00	59.50	38,583
2021-12-20	59.50	59.50	59.00	59.00	24,773
2021-12-17	58.00	60.00	57.60	60.00	187,446
2021-12-16	57.50	58.00	57.50	58.00	60,564
2021-12-15	57.50	57.50	57.50	57.50	35,344
2021-12-14	56.00	59.00	56.00	57.50	11,366,130
2021-12-13	63.00	63.00	63.00	63.00	6,192
2021-12-10	63.50	63.50	62.50	62.50	46,716
2021-12-09	63.50	63.00	63.00	63.50	17,942
2021-12-08	63.00	63.50	63.00	63.50	11,368
2021-12-07	63.00	63.00	63.00	63.00	41,425
2021-12-06	63.00	63.00	63.00	63.00	11,848
2021-12-03	63.00	63.00	63.00	63.00	7,009
2021-12-02	63.00	63.00	63.00	63.00	20,059
2021-12-01	63.00	63.00	63.00	63.00	0
2021-11-30	63.50	63.50	63.00	63.00	6,609
2021-11-29	63.50	63.50	63.50	63.50	16,598
2021-11-26	63.50	63.50	62.50	63.50	22,565
2021-11-25	64.00	64.00	63.50	63.50	47,915
2021-11-24	67.00	69.20	69.20	69.20	42,754
2021-11-23	69.50	69.20	69.20	69.20	20,739
2021-11-22	70.00	69.20	69.20	69.20	9,844
2021-11-19	66.00	70.60	66.00	69.00	94,921
2021-11-18	70.50	70.50	70.50	70.50	738
2021-11-17	70.50	70.50	70.50	70.50	8,478
2021-11-16	70.50	70.50	70.50	70.50	7,066
2021-11-15	70.50	70.50	70.50	70.50	72,698
2021-11-12	70.50	71.00	70.00	70.50	33,764
2021-11-11	70.50	70.50	70.50	70.50	31,840
2021-11-10	70.50	70.50	70.50	70.50	25,347
2021-11-09	72.00	72.00	72.00	72.00	45,595
2021-11-08	72.00	72.00	67.00	71.00	19,683
2021-11-05	71.50	72.00	71.50	72.00	1,243
2021-11-04	73.00	73.00	71.50	71.50	26,243
2021-11-03	73.50	73.50	73.00	73.00	15,419
2021-11-02	72.00	72.00	72.00	72.00	14,406
2021-11-01	74.50	74.50	72.00	72.00	51,738
2021-10-29	68.00	71.00	71.00	71.00	68,521
2021-10-28	66.50	68.00	66.50	68.00	36,699
2021-10-27	66.50	66.50	66.50	66.50	1,792
2021-10-26	66.50	66.50	66.50	66.50	7,469
2021-10-25	66.50	66.50	66.50	66.50	11,099
2021-10-22	66.50	66.50	66.50	66.50	7,905
2021-10-21	66.50	66.50	66.50	66.50	12,780
2021-10-20	66.50	66.50	66.50	66.50	28,238
2021-10-19	65.50	67.00	67.00	65.50	6,500
2021-10-18	66.50	67.00	65.00	65.50	47,741
2021-10-15	66.50	65.20	65.20	66.50	43,177
2021-10-14	66.50	66.50	66.50	66.50	4,214
2021-10-13	66.50	66.50	66.50	66.50	25,505
2021-10-12	67.50	67.50	66.50	66.50	61,570
2021-10-11	67.00	67.50	66.50	67.50	39,663
2021-10-08	67.00	68.00	67.00	67.00	70,288
2021-10-07	68.00	65.00	65.00	65.00	19,382
2021-10-06	70.00	66.00	66.00	66.00	49,701
2021-10-05	71.00	71.00	70.00	70.00	19,131
2021-10-04	72.00	70.00	70.00	70.00	17,542
2021-10-01	72.00	72.00	72.00	72.00	8,656
2021-09-30	72.00	72.00	72.00	72.00	5,961
2021-09-29	72.00	72.00	72.00	72.00	41,359
2021-09-28	72.00	72.00	72.00	72.00	36,027
2021-09-27	71.50	72.00	70.00	72.00	39,171
2021-09-24	71.50	71.50	71.50	71.50	30,697
2021-09-23	71.50	71.50	71.50	71.50	17,866
2021-09-22	70.00	71.50	70.00	71.50	61,590
2021-09-21	72.00	70.00	70.00	70.00	20,625
2021-09-20	73.00	73.00	71.50	71.50	62,343
2021-09-17	73.00	73.00	73.00	73.00	29,931
2021-09-16	73.00	73.00	73.00	73.00	69,027
2021-09-15	73.00	73.00	73.00	73.00	1,955
2021-09-14	71.00	73.50	71.00	73.00	50,177
2021-09-13	73.00	73.00	71.00	72.50	18,649
2021-09-10	73.50	73.50	72.50	72.50	16,064
2021-09-09	73.50	73.50	73.50	73.50	0
2021-09-08	73.50	73.50	73.50	73.50	12,290
2021-09-07	73.50	73.50	73.50	73.50	27,760
2021-09-06	76.50	75.00	75.00	75.00	84,951
2021-09-03	79.00	79.00	76.50	76.50	71,167
2021-09-02	79.00	81.00	81.00	79.50	42,689
2021-09-01	77.50	82.00	81.00	81.00	165,843
2021-08-31	76.50	76.50	76.50	76.50	81,644
2021-08-30	76.50	76.50	76.50	76.50	0
2021-08-27	75.50	76.50	73.00	76.50	109,672
2021-08-26	78.00	77.00	75.50	75.50	150,208
2021-08-25	72.00	78.00	72.00	78.00	345,936
2021-08-24	69.50	72.00	68.40	72.00	146,777
2021-08-23	65.50	72.00	65.50	70.00	385,664
2021-08-20	58.50	62.00	58.00	62.00	231,113
2021-08-19	58.50	58.50	58.50	58.50	72,936
2021-08-18	58.50	58.00	58.00	58.00	2,998
2021-08-17	60.00	60.00	58.50	58.50	61,075
2021-08-16	58.50	58.50	58.50	58.50	3,221
2021-08-13	58.50	60.00	60.00	60.00	48,635
2021-08-12	58.00	58.50	58.00	58.50	31,325
2021-08-11	55.00	56.00	55.00	56.00	93,408
2021-08-10	55.00	55.00	54.50	55.00	28,000
2021-08-09	54.00	55.00	54.00	55.00	25,933
2021-08-06	56.00	54.00	54.00	54.00	78,907
2021-08-05	58.50	57.20	57.20	57.20	128,474
2021-08-04	58.50	58.50	58.50	58.50	5,705
2021-08-03	58.50	58.50	58.50	58.50	8,407
2021-08-02	58.50	58.50	58.50	58.50	585
2021-07-30	59.00	59.00	58.50	58.50	8,966
2021-07-29	59.00	59.00	59.00	59.00	67,618
2021-07-28	59.00	59.00	59.00	59.00	101,050
2021-07-27	60.00	59.00	59.00	59.00	27,711
2021-07-26	60.00	59.00	59.00	59.00	37,184
2021-07-23	60.00	60.00	60.00	60.00	13,218
2021-07-22	58.40	58.40	58.40	60.00	10,117
2021-07-21	59.00	59.00	59.00	59.00	0
2021-07-20	59.00	59.00	59.00	59.00	0
2021-07-19	59.00	59.00	59.00	59.00	13,362
2021-07-16	59.00	59.00	59.00	59.00	7,375
2021-07-15	58.60	60.00	58.20	58.20	15,684
2021-07-14	60.00	58.60	58.60	58.60	13,913
2021-07-13	60.00	60.00	60.00	60.00	59,037
2021-07-12	60.00	59.20	59.20	60.00	36,429
2021-07-09	61.00	59.60	59.60	59.60	29,047
2021-07-08	61.00	59.00	59.00	59.00	55,087
2021-07-07	61.00	61.00	61.00	61.00	17,977
2021-07-06	61.00	61.50	61.00	61.00	136,462
2021-07-05	61.00	61.00	59.50	60.00	76,590
2021-07-02	61.00	61.00	61.00	61.00	4,714
2021-07-01	62.00	62.00	61.00	61.00	34,035
2021-06-30	61.00	61.00	60.50	60.50	3,087
2021-06-29	63.00	63.00	61.00	61.00	22,538
2021-06-28	62.50	65.00	65.00	65.00	71,836
2021-06-25	62.50	62.50	62.50	62.50	63,141
2021-06-24	62.50	62.00	62.00	62.00	45,994
2021-06-23	62.50	62.50	62.50	62.50	39,117
2021-06-22	62.50	62.50	60.00	62.50	10,232
2021-06-21	62.50	62.50	62.50	62.50	111,312
2021-06-18	63.50	63.50	62.50	62.50	10,971
2021-06-17	63.50	64.40	64.40	63.50	39,619
2021-06-16	63.50	64.40	64.40	63.50	3,176
2021-06-15	63.50	64.00	64.00	64.00	61,619
2021-06-14	63.50	63.50	63.50	63.50	19,938
2021-06-11	63.50	63.50	62.00	63.50	53,332
2021-06-10	63.50	63.50	63.50	63.50	14,350
2021-06-09	63.50	63.40	63.40	63.50	111,369
2021-06-08	63.50	63.50	63.50	63.50	33,908
2021-06-07	63.50	63.50	62.00	63.50	54,743
2021-06-04	63.50	64.00	64.00	63.50	55,664
2021-06-03	62.60	65.60	62.60	63.50	131,074
2021-06-02	63.00	64.00	62.00	62.50	104,661
2021-06-01	62.00	62.00	60.00	62.00	299,425
2021-05-28	60.50	62.00	60.50	62.00	463,709
2021-05-27	60.50	62.00	62.00	60.50	40,935
2021-05-26	60.50	60.50	60.50	60.50	198,167
2021-05-25	60.50	60.50	60.50	60.50	30,759
2021-05-24	61.00	61.00	60.50	60.50	25,978
2021-05-21	62.00	62.60	61.00	61.00	103,151
2021-05-20	61.50	63.00	61.50	61.50	125,139
2021-05-19	61.50	61.50	61.50	61.50	103,481
2021-05-18	61.50	61.50	61.50	61.50	64,652
2021-05-17	62.50	63.00	63.00	63.00	157,409
2021-05-14	61.50	64.50	61.50	62.50	52,465
2021-05-13	65.50	60.00	60.00	60.00	104,903
2021-05-12	69.00	69.00	65.50	65.50	39,494
2021-05-11	66.50	66.50	65.50	65.50	10,553
2021-05-10	66.50	66.50	63.00	66.50	16,535
2021-05-07	66.50	66.50	66.50	66.50	44,599
2021-05-06	66.50	66.50	63.00	66.50	23,940
2021-05-05	64.00	66.50	64.00	66.50	64,374
2021-05-04	64.00	65.00	65.00	64.00	39,082
2021-04-30	64.00	66.60	63.00	64.00	45,043
2021-04-29	66.50	66.50	64.00	64.00	70,531
2021-04-28	67.50	67.50	66.50	66.50	282,457
2021-04-27	67.50	67.50	67.50	67.50	7,060
2021-04-26	67.50	66.00	66.00	67.50	21,903
2021-04-23	67.50	67.50	67.50	67.50	7,246
2021-04-22	70.00	68.50	66.00	67.50	70,908
2021-04-21	71.00	71.00	70.00	70.00	18,280
2021-04-20	71.50	71.50	70.50	70.50	45,526
2021-04-19	70.00	71.00	71.00	71.50	85,942
2021-04-16	75.00	75.00	70.50	70.50	97,413
2021-04-15	75.00	75.00	75.00	75.00	110,412
2021-04-14	75.00	75.00	72.00	75.00	11
2021-04-13	73.50	75.00	73.50	75.00	9,342
2021-04-12	73.50	73.50	72.00	73.50	28,345
2021-04-09	76.40	76.40	72.50	73.50	61,024
2021-04-08	72.50	72.50	72.50	72.50	39,653
2021-04-07	72.00	72.50	72.00	72.50	40,109
2021-04-06	72.00	72.00	72.00	71.00	47,927
2021-04-01	71.00	71.00	71.00	71.00	26,627
2021-03-31	68.00	68.00	68.00	71.00	50,007
2021-03-30	70.50	71.00	70.50	71.00	145,846
2021-03-29	70.50	70.50	70.50	70.50	162,179
2021-03-26	73.50	73.50	70.00	70.00	102,891
2021-03-25	77.50	77.50	76.00	76.50	414,918
2021-03-24	77.00	75.00	75.00	75.00	38,307
2021-03-23	82.50	82.50	77.00	77.00	114,472
2021-03-22	80.00	80.00	75.00	78.50	49,377
2021-03-19	80.00	80.00	80.00	81.50	41,685
2021-03-18	81.50	81.50	81.50	81.50	10,377
2021-03-17	81.00	81.00	81.00	81.00	3,838
2021-03-16	80.00	80.00	80.00	80.00	25,025
2021-03-15	77.50	75.00	75.00	80.00	45,269
2021-03-12	77.50	77.50	77.50	77.50	24,274
2021-03-11	80.00	80.00	77.00	77.50	95,580
2021-03-10	80.00	80.00	80.00	80.00	36,531
2021-03-09	80.00	80.00	80.00	80.00	16,065
2021-03-08	80.00	80.00	80.00	80.00	21,057
2021-03-05	81.00	80.00	80.00	80.00	8,913
2021-03-04	81.50	81.50	81.00	81.00	27,362
2021-03-03	83.50	83.00	83.00	83.00	53,511
2021-03-02	83.50	85.00	85.00	85.00	25,806
2021-03-01	82.50	81.50	81.50	81.50	18,378
2021-02-26	82.50	82.50	82.50	82.50	20,489
2021-02-25	82.50	85.00	83.50	85.00	39,828
2021-02-24	82.50	82.50	82.50	82.50	110,315
2021-02-23	83.50	84.50	82.50	84.50	48,578
2021-02-22	85.00	87.00	83.50	87.00	111,660
2021-02-19	85.00	85.50	85.00	85.00	30,523
2021-02-18	86.00	86.50	86.00	86.50	51,660
2021-02-17	85.50	85.50	85.00	85.00	62,104
2021-02-16	86.00	87.50	87.50	87.50	22,961
2021-02-15	85.00	88.00	85.00	86.00	94,520
2021-02-12	86.50	88.00	88.00	86.50	42,466
2021-02-11	88.50	88.50	86.50	86.50	63,595
2021-02-10	88.50	88.50	86.50	86.50	52,744
2021-02-09	85.00	88.50	85.00	88.50	17,861
2021-02-08	84.50	85.00	84.50	85.00	15,907
2021-02-05	84.50	84.50	84.50	84.50	27,678
2021-02-04	84.50	81.00	81.00	81.00	4,142
2021-02-03	84.50	84.50	84.50	84.50	14,165
2021-02-02	83.50	83.50	83.50	83.50	46,983
2021-02-01	81.50	83.50	81.50	83.50	34,220
2021-01-29	82.50	82.50	81.00	81.50	108,947
2021-01-28	81.50	81.50	81.00	81.00	55,336
2021-01-27	89.50	89.50	82.50	82.50	60,859
2021-01-26	86.50	89.00	85.50	85.50	104,952
2021-01-25	81.00	88.00	83.00	83.00	39,836
2021-01-22	79.00	79.00	78.50	78.50	30,751
2021-01-21	79.00	79.00	79.00	79.00	12,569
2021-01-20	77.50	79.00	75.00	79.00	53,872
2021-01-19	75.00	75.50	75.00	75.50	45,675
2021-01-18	77.50	77.50	76.50	76.50	67,846
2021-01-15	77.50	79.00	75.00	77.50	37,777
2021-01-14	79.50	79.50	77.50	77.50	32,979
2021-01-13	79.50	79.50	79.50	79.50	25,309
2021-01-12	82.50	82.50	79.50	79.50	43,507
2021-01-11	88.00	88.00	82.50	82.50	95,752
2021-01-08	90.50	90.50	89.50	89.50	85,644
2021-01-07	90.00	91.50	90.00	91.00	113,434
2021-01-06	89.00	89.00	89.00	89.00	132,849
2021-01-05	81.00	89.00	81.00	89.00	179,254
2021-01-04	77.50	81.50	79.00	80.50	94,749
2020-12-31	77.50	77.50	77.50	77.50	37,798
2020-12-30	76.50	77.50	76.50	77.50	77,237
2020-12-29	71.00	81.00	71.00	76.50	396,072
2020-12-24	67.50	70.50	67.50	70.50	70,720
2020-12-23	66.00	66.00	64.00	66.00	71,591
2020-12-22	55.00	69.25	55.00	66.00	145,915
2020-12-21	54.00	57.50	54.00	57.50	24,817
2020-12-18	54.00	54.00	54.00	54.00	32,897
2020-12-17	54.00	54.00	54.00	54.00	28,567
2020-12-16	57.50	57.50	51.50	54.00	105,936
2020-12-15	57.50	56.00	56.00	56.00	46,138
2020-12-14	57.50	57.50	57.50	57.50	10,275
2020-12-11	57.50	57.50	57.50	57.50	1,585
2020-12-10	55.00	55.00	55.00	57.50	4,986
2020-12-09	57.50	57.50	57.50	57.50	4,898
2020-12-08	57.50	57.50	57.50	57.50	24,611
2020-12-07	58.50	60.00	60.00	60.00	66,241
2020-12-04	58.50	58.50	58.50	58.50	92,475
2020-12-03	59.50	59.50	58.50	58.50	37,124
2020-12-02	61.00	61.50	59.50	59.50	15,272
2020-12-01	59.00	59.00	58.50	58.50	29,409
2020-11-30	60.00	60.00	59.00	59.00	20,697
2020-11-27	58.50	60.00	56.50	60.00	17,987
2020-11-26	57.00	60.00	57.50	58.50	60,051
2020-11-25	56.00	58.50	55.00	57.00	95,016
2020-11-24	61.50	61.50	53.00	53.00	176,035
2020-11-23	60.50	61.50	60.50	61.50	38,453
2020-11-20	60.50	60.50	60.50	60.50	26,196
2020-11-19	61.50	61.50	60.50	60.50	10,691
2020-11-18	60.50	63.00	60.50	61.50	48,127
2020-11-17	64.00	64.00	59.00	59.00	20,436
2020-11-16	61.50	61.50	61.50	61.50	55,548
2020-11-13	61.50	61.50	58.00	61.50	23,224
2020-11-12	61.50	65.00	65.00	65.00	60,913
2020-11-11	52.00	62.50	52.00	61.50	231,635
2020-11-10	52.00	52.00	52.00	52.00	43,340
2020-11-09	56.50	56.50	51.00	52.00	114,608
2020-11-06	56.50	56.50	56.50	56.50	26,818
2020-11-05	58.50	58.50	56.50	56.50	74,508
2020-11-04	59.50	59.50	58.50	58.50	2,679
2020-11-03	59.50	59.50	59.50	59.50	7,386
2020-11-02	59.50	59.50	59.50	59.50	5,878
2020-10-30	61.00	61.00	59.50	59.50	20,734
2020-10-29	61.00	61.00	57.00	61.00	52,529
2020-10-28	55.00	62.50	55.00	61.00	287,588
2020-10-27	53.50	53.50	53.50	53.50	13,436
2020-10-26	53.50	50.00	50.00	53.50	27,567
2020-10-23	52.50	53.50	52.50	53.50	35,617
2020-10-22	52.50	52.50	52.50	52.50	32,444
2020-10-21	52.50	52.50	52.50	52.50	19,054
2020-10-20	52.50	52.50	52.00	52.50	93,485
2020-10-16	56.50	56.50	53.00	54.00	14,518
2020-10-15	56.50	56.50	53.00	56.50	16,250
2020-10-14	56.50	56.50	56.50	56.50	3,322
2020-10-13	55.00	56.50	55.00	56.50	25,570
2020-10-12	56.50	55.00	55.00	56.50	13,593
2020-10-09	56.50	57.00	57.00	57.00	69,243
2020-10-08	59.00	57.00	57.00	57.00	14,712
2020-10-07	59.00	59.00	59.00	59.00	2,000
2020-10-06	59.00	59.00	59.00	59.00	11,479
2020-10-05	58.50	58.50	57.50	57.50	36,764
2020-10-02	61.00	61.00	58.50	58.50	16,770
2020-10-01	61.00	61.00	61.00	61.00	56,652
2020-09-30	63.50	63.50	61.50	61.50	51,413
2020-09-29	57.50	59.50	57.50	59.50	23,375
2020-09-28	59.00	59.00	56.50	57.50	141,076
2020-09-25	61.50	61.50	61.50	61.50	0
2020-09-24	61.50	61.50	61.50	61.50	11,419
2020-09-23	60.50	61.50	60.50	61.50	24,838
2020-09-22	60.50	60.50	59.50	60.50	54,629
2020-09-21	63.50	63.50	60.50	60.50	60,214
2020-09-18	62.50	63.50	62.50	63.50	37,879
2020-09-17	64.00	66.50	62.50	62.50	47,060
2020-09-16	66.50	66.50	66.50	66.50	20,529
2020-09-15	65.00	65.00	65.00	65.00	22,197
2020-09-14	65.00	65.00	65.00	65.00	6,259
2020-09-11	65.00	65.00	65.00	65.00	4,629
2020-09-10	65.00	65.00	65.00	65.00	26,564
2020-09-09	65.00	65.00	65.00	65.00	29,446
2020-09-08	60.00	66.50	60.00	65.00	71,689
2020-09-07	66.00	66.00	58.50	60.00	100,584
2020-09-04	65.00	66.50	65.00	66.00	55,873
2020-09-03	67.50	66.50	64.00	65.00	37,718
2020-09-02	67.50	67.50	67.50	67.50	13,664
2020-09-01	66.50	68.50	66.50	68.00	48,759
2020-08-28	68.50	68.50	65.00	66.50	87,498
2020-08-27	69.00	69.00	69.00	69.00	30,349
2020-08-26	69.00	69.00	69.00	69.00	20,658
2020-08-25	72.50	72.50	69.00	69.00	115,571
2020-08-24	74.00	74.00	70.00	72.50	97,197
2020-08-21	75.50	75.50	72.50	72.50	72,713
2020-08-20	75.50	77.50	74.00	75.50	102,514
2020-08-19	79.00	77.50	75.00	75.50	180,497
2020-08-18	77.00	79.50	75.50	79.00	164,935
2020-08-17	67.50	82.50	67.50	77.00	680,083
2020-08-14	54.50	67.50	54.50	62.50	260,532
2020-08-13	55.00	55.00	54.50	54.50	28,925
2020-08-12	59.00	59.00	55.00	55.00	35,919
2020-08-11	62.50	60.00	60.00	56.50	103,269
2020-08-10	65.50	63.50	62.50	62.50	45,164
2020-08-07	62.50	66.50	62.50	65.50	69,555
2020-08-06	63.50	68.00	62.50	62.50	419,789
2020-08-05	41.50	60.00	46.80	56.50	710,594
2020-08-04	40.50	41.50	40.50	41.50	21,171
2020-08-03	41.00	41.00	39.00	40.50	59,750
2020-07-31	42.00	42.00	39.00	41.00	13,901
2020-07-30	43.50	43.50	42.50	43.50	41,738
2020-07-29	43.50	43.50	43.50	43.50	16,957
2020-07-28	48.50	48.50	46.00	46.00	37,624
2020-07-27	49.50	50.00	50.00	48.50	60,339
2020-07-24	50.00	55.00	49.50	49.50	124,167
2020-07-23	46.50	51.00	42.50	51.00	361,112
2020-07-22	32.00	79.00	32.00	46.50	2,216,139
2020-07-21	32.00	32.00	31.00	31.00	4,856
2020-07-20	32.50	32.50	32.00	32.50	0
2020-07-17	32.50	32.50	32.50	32.50	10,900
2020-07-16	34.00	34.00	32.50	32.50	39,860
2020-07-15	33.50	34.00	33.50	34.00	5,000
2020-07-14	34.00	34.00	33.50	33.50	5,435
2020-07-13	33.50	34.00	33.50	34.00	5,000
2020-07-10	33.00	33.50	33.00	33.50	38,721
2020-07-09	33.00	33.00	33.00	33.00	13,100
2020-07-08	33.00	34.00	33.00	33.00	17,744
2020-07-07	33.50	33.50	33.00	33.00	12,834
2020-07-06	33.50	34.00	33.50	33.50	22,258
2020-07-03	31.50	31.50	31.50	31.50	3,044
2020-07-02	31.50	31.50	31.50	31.50	2,000
2020-07-01	31.50	31.50	31.50	31.50	0
2020-06-30	31.50	31.50	31.50	31.50	1,341
2020-06-29	31.50	31.50	31.50	31.50	0
2020-06-26	31.50	31.50	31.50	31.50	0
2020-06-25	31.50	31.50	31.50	31.50	10,000
2020-06-24	31.50	31.50	31.50	31.50	156
2020-06-23	30.50	31.50	30.50	31.50	800
2020-06-22	32.00	32.00	29.00	30.50	129,328
2020-06-19	32.00	32.00	32.00	32.00	0
2020-06-18	32.00	32.00	32.00	32.00	0
2020-06-17	32.00	32.00	32.00	32.00	3,717
2020-06-16	32.00	32.00	32.00	32.00	0
2020-06-15	33.00	33.00	32.00	32.00	2,520
2020-06-12	32.00	32.00	32.00	33.00	2,500
2020-06-11	33.00	33.00	33.00	33.00	0
2020-06-10	33.00	33.00	33.00	33.00	0
2020-06-09	33.00	33.00	33.00	33.00	0
2020-06-08	33.00	33.00	33.00	33.00	19,250
2020-06-05	33.00	33.00	33.00	33.00	6,829
2020-06-04	33.00	33.00	33.00	33.00	3,769
2020-06-03	33.00	33.00	33.00	33.00	0
2020-06-02	33.00	33.00	33.00	33.00	17,202
2020-06-01	33.00	33.00	33.00	33.00	16,798
2020-05-29	33.00	33.00	33.00	33.00	0
2020-05-28	33.00	33.00	33.00	33.00	13,108
2020-05-27	33.00	33.00	33.00	33.00	9,057
2020-05-26	32.00	33.00	32.00	33.00	25,186
2020-05-22	32.00	32.00	32.00	32.00	1,770
2020-05-21	32.00	32.00	32.00	32.00	17,447
2020-05-20	32.00	32.00	32.00	32.00	532
2020-05-19	32.00	32.00	32.00	32.00	19,999
2020-05-18	32.00	32.00	32.00	32.00	0
2020-05-15	32.00	32.00	32.00	32.00	5,246
2020-05-14	32.00	32.00	32.00	32.00	2,002
2020-05-13	33.50	33.50	32.00	32.00	2,639
2020-05-12	33.50	33.50	33.50	33.50	2,550
2020-05-11	33.50	33.50	33.50	33.50	866
2020-05-07	32.50	32.50	32.50	32.50	0
2020-05-06	32.50	32.50	32.50	32.50	13,000
2020-05-05	32.50	32.50	32.50	32.50	21,781
2020-05-04	32.50	32.50	32.50	32.50	18,711
2020-05-01	32.50	30.00	30.00	32.50	2,000
2020-04-30	32.50	32.50	32.50	32.50	0
2020-04-29	32.50	31.50	31.00	32.50	12,001
2020-04-28	32.50	32.50	32.50	32.50	0
2020-04-27	32.50	32.50	32.50	32.50	0
2020-04-24	31.50	31.50	31.50	31.50	0
2020-04-23	31.50	31.50	31.50	31.50	13,001
2020-04-22	31.50	31.50	31.50	31.50	0
2020-04-21	31.50	31.50	31.50	31.50	10,000
2020-04-20	31.50	31.50	31.50	31.50	0
2020-04-17	33.50	33.50	31.50	31.50	3
2020-04-16	29.50	33.50	29.50	33.50	87,760
2020-04-15	27.00	27.00	27.00	27.00	0
2020-04-14	25.00	26.40	26.40	25.00	12,980
2020-04-09	25.00	25.00	25.00	25.00	0
2020-04-08	25.00	25.00	25.00	25.00	0
2020-04-07	25.00	25.00	25.00	25.00	2,000
2020-04-06	24.50	25.00	25.00	24.50	10,000
2020-04-03	23.50	23.50	23.50	23.50	0
2020-04-03	23.50	24.50	23.50	24.50	9,000
2020-04-02	22.50	23.50	23.50	23.50	25,000
2020-04-02	22.50	23.50	22.50	22.50	0
2020-04-01	22.50	22.50	22.50	22.50	2,167
2020-04-01	22.50	22.50	22.50	22.50	2,167
2020-03-31	21.50	22.50	21.50	21.50	0
2020-03-30	21.50	21.50	21.50	21.50	47,588
2020-03-27	21.50	21.50	21.50	21.50	3,633
2020-03-26	22.50	22.50	21.50	22.50	4,400
2020-03-25	24.00	22.50	20.20	24.00	65,000
2020-03-24	25.50	25.50	25.00	25.50	7,722
2020-03-23	25.50	25.50	24.00	25.50	0
2020-03-20	25.50	25.50	25.50	25.50	0
2020-03-19	25.50	25.50	25.50	25.50	0
2020-03-18	25.50	25.50	25.50	25.50	0
2020-03-17	25.50	25.50	25.50	25.50	0
2020-03-16	25.50	25.50	25.50	25.50	10,000
2020-03-13	27.50	27.50	27.50	27.50	5,000
2020-03-12	27.50	27.50	27.50	28.50	0
2020-03-11	28.50	28.50	28.50	28.50	1,206
2020-03-10	28.50	28.50	28.50	28.50	0
2020-03-09	28.50	28.50	28.50	29.50	0
2020-03-06	29.50	27.00	27.00	29.50	1,425
2020-03-05	29.50	29.50	29.50	29.50	1
2020-03-04	29.50	29.50	29.50	29.50	10,000
2020-03-03	29.50	29.50	29.50	29.50	4
2020-03-02	29.50	29.50	29.50	29.50	4,167
2020-02-28	31.50	31.50	29.50	31.50	3,268
2020-02-27	31.50	31.50	31.50	31.50	244
2020-02-26	33.50	33.50	31.50	33.50	15,276
2020-02-25	35.00	35.00	34.00	35.00	10,005
2020-02-24	38.50	38.50	35.00	7.75	6,289
2020-02-21	7.75	7.75	7.75	7.75	36,916
2020-02-20	7.75	8.50	8.50	7.75	14,059
2020-02-19	7.75	8.40	8.40	7.75	23,904
2020-02-18	8.00	8.00	7.75	7.75	0
2020-02-17	8.25	8.25	8.00	8.00	0
2020-02-14	8.25	8.25	8.25	8.25	112,000
2020-02-13	8.00	8.40	8.40	8.25	27,148
2020-02-12	7.63	7.88	7.63	7.88	114,112
2020-02-11	7.50	7.63	7.50	7.63	245,000
2020-02-10	7.50	7.50	7.50	7.50	0
2020-02-07	7.50	7.50	7.50	7.50	0
2020-02-06	7.50	7.50	7.50	7.50	50,000
2020-02-05	7.50	7.50	7.50	7.50	0
2020-02-04	7.38	7.50	7.38	7.50	102,814
2020-02-03	7.38	7.38	7.38	7.38	132,898
2020-01-31	7.25	7.50	7.25	7.25	100,000
2020-01-30	7.25	7.25	6.75	7.25	25,000
2020-01-29	7.25	7.25	7.25	7.25	0
2020-01-28	6.75	6.75	6.75	6.75	1,168
2020-01-27	6.75	6.75	6.75	6.75	732
2020-01-24	6.75	6.75	6.75	6.75	5,821
2020-01-23	6.75	6.75	6.75	6.75	22,500
2020-01-22	7.13	7.13	6.75	6.75	91,398
2020-01-21	7.13	7.13	7.13	7.13	17,700
2020-01-20	7.25	7.50	7.45	7.13	213,003
2020-01-17	7.25	7.25	7.25	7.25	98,169
2020-01-16	7.25	7.25	7.25	7.25	2
2020-01-15	7.25	7.50	7.13	7.25	404,891
2020-01-14	7.75	7.75	7.25	7.50	76,239
2020-01-13	7.75	7.50	7.25	7.25	422,291
2020-01-10	7.13	7.38	7.13	7.38	105,378
2020-01-09	7.00	7.13	7.00	7.13	71,617
2020-01-08	7.00	7.00	7.00	7.00	283,750
2020-01-07	7.00	7.00	7.00	7.00	1,184
2020-01-06	6.25	7.00	6.25	7.00	469,622
2020-01-03	6.25	6.25	6.25	6.25	0
2020-01-02	6.25	6.25	6.25	6.25	0
2019-12-31	6.25	6.25	6.25	6.25	1,599
2019-12-30	6.25	6.25	6.25	6.25	114,514
2019-12-27	5.75	6.25	5.75	6.25	233,948
2019-12-24	5.75	5.75	5.75	5.75	0
2019-12-23	5.75	5.75	5.75	5.75	22,880
2019-12-20	5.25	5.75	5.25	5.75	68,000
2019-12-19	5.65	5.65	5.65	5.65	13,965
2019-12-18	5.65	5.65	5.65	5.65	0
2019-12-17	5.50	5.75	5.45	5.65	215,845
2019-12-16	5.25	5.50	5.25	5.50	420,000
2019-12-13	5.05	5.05	5.05	5.05	35,610
2019-12-12	5.05	5.05	5.05	5.05	0
2019-12-11	5.15	5.15	5.05	5.05	380,744
2019-12-10	5.15	5.15	5.15	5.15	200,000
2019-12-09	5.25	5.25	5.15	5.15	343,706
2019-12-06	5.00	5.25	4.75	4.60	1,101,286
2019-12-05	4.75	4.75	4.60	4.75	172,694
2019-12-04	4.75	4.75	4.75	4.75	1,184
2019-12-03	4.75	4.75	4.75	4.75	47,000
2019-12-02	4.75	4.88	4.75	4.75	280,425
2019-11-29	4.50	4.50	4.50	4.50	10,000
2019-11-28	4.50	4.50	4.50	4.50	0
2019-11-27	4.35	4.50	4.35	4.50	300,000
2019-11-26	4.35	4.35	4.35	4.35	31,250
2019-11-25	4.35	4.35	4.35	4.35	72,419
2019-11-22	4.35	4.35	4.35	4.35	0
2019-11-21	4.50	4.50	4.35	4.35	250,010
2019-11-20	4.50	4.50	4.50	4.50	11,980
2019-11-19	4.50	4.50	4.50	4.50	2,345
2019-11-18	4.50	4.50	4.50	4.50	39,684
2019-11-15	4.50	4.50	4.50	4.50	0
2019-11-14	4.50	4.50	4.50	4.50	30,000
2019-11-13	4.50	4.50	4.50	4.50	0
2019-11-12	4.50	4.50	4.50	4.50	9,000
2019-11-11	4.50	4.50	4.50	4.50	0
2019-11-08	4.75	4.75	4.50	4.50	260,000
2019-11-07	4.75	4.75	4.75	4.75	108,053
2019-11-06	4.75	4.75	4.75	4.75	172,299
2019-11-05	4.65	4.75	4.50	4.75	1,160,427
2019-11-04	3.75	3.75	3.75	3.75	100,000
2019-11-01	3.75	3.75	3.75	3.75	0
2019-10-31	3.90	3.90	3.75	3.75	413,000
2019-10-30	3.90	3.90	3.90	3.90	75,059
2019-10-29	4.10	4.10	3.90	4.10	37,800
2019-10-28	4.10	4.10	4.10	4.10	0
2019-10-25	4.10	4.10	4.10	4.10	110,000
2019-10-24	4.10	4.10	4.10	4.10	0
2019-10-23	4.10	4.10	4.10	4.10	0
2019-10-22	4.10	4.10	4.10	4.10	0
2019-10-21	4.10	4.10	4.10	4.10	0
2019-10-18	4.35	4.35	4.10	4.10	32,200
2019-10-17	4.35	4.35	4.35	4.35	0
2019-10-16	4.50	4.50	4.35	4.35	39,952
2019-10-15	4.50	4.50	4.50	4.50	0
2019-10-14	4.50	4.50	4.30	4.50	0
2019-10-11	4.50	4.50	4.50	4.50	558,313
2019-10-10	4.50	4.50	4.50	4.50	21,628
2019-10-09	4.50	4.50	4.50	4.50	0
2019-10-08	4.50	4.50	4.50	4.50	0
2019-10-07	4.50	4.38	4.38	4.50	39,000
2019-10-04	4.50	4.50	4.50	4.50	0
2019-10-03	4.50	4.50	4.50	4.50	100,000
2019-10-02	4.50	4.50	4.50	4.50	954
2019-10-01	4.50	4.50	4.50	4.50	0
2019-09-30	4.55	4.55	4.55	4.55	0
2019-09-27	4.55	4.55	4.55	4.55	8,569
2019-09-26	4.55	4.55	4.55	4.55	0
2019-09-25	4.55	4.55	4.55	4.55	0
2019-09-24	4.55	4.55	4.55	4.55	0
2019-09-23	4.55	4.55	4.55	4.55	0
2019-09-20	4.65	4.65	4.30	4.55	0
2019-09-19	4.55	4.55	4.55	4.55	0
2019-09-18	4.55	4.55	4.55	4.55	0
2019-09-17	4.55	4.55	4.55	4.55	0
2019-09-16	4.55	4.55	4.55	4.55	100,000
2019-09-13	4.55	4.55	4.55	4.55	0
2019-09-12	4.55	4.55	4.55	4.55	32,400
2019-09-11	4.55	4.55	4.55	4.55	0
2019-09-10	4.55	4.55	4.55	4.55	0
2019-09-09	4.55	4.60	4.60	4.55	10,000
2019-09-06	4.75	4.75	4.55	4.55	200,507
2019-09-05	4.80	4.90	4.75	4.75	507,787
2019-09-04	4.75	4.75	4.75	4.75	0
2019-09-03	4.75	4.75	4.75	4.75	0
2019-09-02	4.75	4.75	4.75	4.75	239,240
2019-08-30	4.75	4.75	4.65	4.75	38,800
2019-08-29	4.75	4.92	4.92	4.75	129,003
2019-08-28	4.75	4.75	4.30	4.75	20,000
2019-08-27	4.75	4.75	4.75	4.75	11,498
2019-08-23	4.75	4.75	4.75	4.75	0
2019-08-22	4.75	4.75	4.75	4.75	0
2019-08-21	4.75	4.75	4.75	4.75	0
2019-08-20	4.75	4.75	4.75	4.75	0
2019-08-19	4.75	4.75	4.75	4.75	0
2019-08-16	4.75	4.75	4.75	4.75	49,020
2019-08-15	4.75	4.75	4.75	4.75	0
2019-08-14	4.75	4.75	4.30	4.75	3,500
2019-08-13	4.75	4.80	4.80	4.75	66,372
2019-08-12	4.75	4.75	4.75	4.75	18,500
2019-08-09	4.75	4.75	4.75	4.75	50,000
2019-08-08	4.75	4.75	4.75	4.75	0
2019-08-07	4.75	4.75	4.75	4.75	10,000
2019-08-06	4.75	4.75	4.75	4.75	20,000
2019-08-05	4.75	4.75	4.75	4.75	0
2019-08-02	4.75	4.75	4.75	4.75	0
2019-08-01	4.75	4.75	4.75	4.75	0
2019-07-31	4.75	4.75	4.75	4.75	0
2019-07-30	4.75	4.75	4.75	4.75	0
2019-07-29	4.75	4.75	4.75	4.75	4,323
2019-07-26	4.75	4.75	4.75	4.75	0
2019-07-25	4.85	4.85	4.75	4.75	209,800
2019-07-24	4.85	4.85	4.85	4.85	0
2019-07-23	4.85	4.85	4.85	4.85	0
2019-07-22	4.85	4.85	4.85	4.85	0
2019-07-19	4.60	4.60	4.60	4.85	20,778
2019-07-18	4.85	4.85	4.85	4.85	8,960
2019-07-17	4.85	4.85	4.85	4.85	0
2019-07-16	4.85	4.85	4.85	4.85	1,000
2019-07-15	4.85	4.85	4.85	4.85	0
2019-07-12	4.85	4.85	4.85	4.85	0
2019-07-11	4.85	4.85	4.85	4.85	0
2019-07-10	4.85	4.85	4.85	4.85	0
2019-07-09	4.85	4.85	4.85	4.85	0
2019-07-08	4.85	4.85	4.85	4.85	2,323
2019-07-05	4.85	4.85	4.85	4.85	0
2019-07-04	4.85	4.85	4.85	4.85	0
2019-07-03	4.85	4.85	4.85	4.85	0
2019-07-02	4.85	4.85	4.85	4.85	0
2019-07-01	4.85	4.85	4.85	4.85	0
2019-06-28	4.85	4.85	4.85	4.85	0
2019-06-27	4.85	4.85	4.85	4.85	0
2019-06-26	4.85	4.85	4.85	4.85	0
2019-06-25	4.85	4.85	4.85	4.85	0
2019-06-24	4.85	4.85	4.85	4.85	0
2019-06-21	4.85	4.85	4.85	4.85	1,163
2019-06-20	4.85	4.85	4.85	4.85	0
2019-06-19	4.85	4.85	4.85	4.85	0
2019-06-18	4.85	4.85	4.85	4.85	0
2019-06-17	4.85	4.85	4.85	4.85	0
2019-06-14	4.85	4.85	4.85	4.85	29,700
2019-06-13	4.85	4.85	4.85	4.85	0
2019-06-12	4.85	4.85	4.85	4.85	45,000
2019-06-11	4.65	4.65	4.65	4.65	0
2019-06-10	4.65	4.65	4.65	4.65	0
2019-06-07	4.65	4.65	4.65	4.65	0
2019-06-06	4.65	4.65	4.65	4.65	0
2019-06-05	4.65	4.65	4.65	4.65	0
2019-06-04	4.75	4.75	4.65	4.65	40,000
2019-06-03	4.75	4.75	4.75	4.75	45,000
2019-05-31	4.65	4.65	4.65	4.65	250,000
2019-05-30	4.65	4.65	4.30	4.65	0
2019-05-29	4.65	4.65	4.65	4.65	0
2019-05-28	4.65	4.65	4.65	4.65	0
2019-05-24	4.65	4.65	4.65	4.65	0
2019-05-23	4.65	4.65	4.65	4.65	0
2019-05-22	4.65	4.65	4.65	4.65	0
2019-05-21	4.65	4.65	4.65	4.65	50,000
2019-05-20	4.65	4.65	4.65	4.65	0
2019-05-17	4.65	4.65	4.65	4.65	8,460

Share	Price	Change
Belluscura (BELL)	15.75	0%
Kore Potash (KP2)	0.95	0%
Nexus Infrastr. (NEXS)	102.50	0%
Heiq (HEIQ)	13.075	0%
Watches Switz (WOSG)	405.00	0%

Share	Price	Change
Regtech Open (RTOP)	1.55	0%
Mc Mining (MCM)	7.00	0%
Libertine Hold (LIB)	2.75	0%
Chrysalis Inves (CHRY)	77.30	0%
Lunglife Ai (LLAI)	21.50	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.01895	0
Mosman Oil Gas (MSMN)	0.021	0
Clontarf (CLON)	0.047	0
Beacon Energy. (BCE)	0.0525	0
Cap-xx (CPX)	0.086	0