Altitude Group Share History

Altitude Group Share Price history. The following table shows end-of-day data ALT historical share prices for Altitude Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	39.50	40.40	39.00	39.00	262,401
2024-05-06	39.50	39.50	39.50	39.50	0
2024-05-03	36.00	41.00	39.00	39.50	320,187
2024-05-02	36.00	36.50	35.20	36.50	135,750
2024-05-01	33.50	37.00	33.50	36.50	966,377
2024-04-30	31.00	32.00	29.40	31.50	132,922
2024-04-29	28.50	31.00	28.50	31.00	122,188
2024-04-26	28.50	28.50	28.50	28.50	3,362
2024-04-25	28.50	28.50	28.50	28.50	12,509
2024-04-24	28.50	28.50	28.50	28.50	48,664
2024-04-23	28.50	28.50	28.50	28.50	31,979
2024-04-22	28.50	27.00	27.00	28.50	30,293
2024-04-19	28.50	29.00	28.50	28.50	27,684
2024-04-18	29.20	29.20	29.00	29.00	3,694
2024-04-17	29.00	29.00	29.00	29.00	223,903
2024-04-16	28.50	29.00	28.60	28.60	40,303
2024-04-15	29.00	29.00	29.00	29.00	14,666
2024-04-12	29.00	29.00	29.00	29.00	7,104
2024-04-11	29.00	29.00	29.00	29.00	20,369
2024-04-10	29.00	29.00	29.00	29.00	6,053
2024-04-09	29.00	29.00	29.00	29.00	18,214
2024-04-08	29.00	29.00	29.00	29.00	93,416
2024-04-05	29.00	29.00	29.00	29.00	49,518
2024-04-04	30.00	29.00	29.00	29.00	109,328
2024-04-03	30.00	30.00	30.00	30.00	97,000
2024-04-02	30.00	30.00	30.00	30.00	76,557
2024-04-01	30.00	30.00	30.00	30.00	0
2024-03-29	30.00	30.00	30.00	30.00	0
2024-03-28	30.00	30.00	30.00	30.00	6,869
2024-03-27	30.00	31.60	30.00	30.00	25,457
2024-03-26	30.00	30.00	30.00	30.00	5,384
2024-03-25	30.00	30.00	29.60	30.00	315
2024-03-22	29.50	30.00	29.50	30.00	61,519
2024-03-21	29.50	29.50	29.50	29.50	110,000
2024-03-20	29.50	29.50	29.50	29.50	3,526
2024-03-19	29.50	29.50	29.50	29.50	5,125
2024-03-18	29.50	29.50	29.00	29.50	26,009
2024-03-15	29.50	32.00	29.50	29.50	32,226
2024-03-14	29.50	29.50	29.50	29.50	35,004
2024-03-13	29.50	29.50	28.40	29.50	17,813
2024-03-12	29.50	29.50	29.50	29.50	1,021
2024-03-11	29.50	29.50	29.00	29.50	53,909
2024-03-08	29.50	29.00	29.00	29.00	40,149
2024-03-07	29.50	29.50	29.50	29.50	0
2024-03-06	29.50	29.50	29.50	29.50	20,000
2024-03-05	31.00	31.50	29.50	31.20	84,516
2024-03-04	31.50	31.50	31.00	31.00	11,920
2024-03-01	32.00	30.20	30.20	30.20	73,333
2024-02-29	32.00	32.00	32.00	32.00	4,760
2024-02-28	32.00	32.00	32.00	32.00	13,764
2024-02-27	32.00	32.00	32.00	32.00	40,935
2024-02-26	31.50	32.00	31.50	32.00	203,970
2024-02-23	28.30	32.00	28.30	31.50	163,616
2024-02-22	28.00	28.30	28.00	28.30	14,057
2024-02-21	27.50	28.80	28.00	28.00	64,323
2024-02-20	27.50	28.00	27.50	28.00	115,078
2024-02-19	29.00	28.00	27.00	27.50	99,238
2024-02-16	29.00	29.00	29.00	29.00	30,942
2024-02-15	29.00	29.00	29.00	29.00	53,039
2024-02-14	29.00	29.00	29.00	29.00	21
2024-02-13	30.50	30.50	29.00	29.00	58,318
2024-02-12	30.50	31.00	30.50	30.50	68,082
2024-02-09	30.50	30.50	30.50	30.50	9,267
2024-02-08	32.50	32.50	30.50	30.50	153,275
2024-02-07	32.50	32.50	32.50	32.50	6,067
2024-02-06	32.50	32.50	32.50	32.50	11,840
2024-02-05	32.50	32.50	32.50	32.50	22,411
2024-02-02	33.00	33.00	32.50	32.50	1,576
2024-02-01	33.00	33.00	33.00	33.00	153
2024-01-31	32.50	33.00	32.50	33.00	55,870
2024-01-30	33.00	33.00	32.50	32.50	31,683
2024-01-29	33.50	33.50	32.50	32.50	10,415
2024-01-26	33.50	33.50	33.50	33.50	65,937
2024-01-25	36.00	35.50	33.50	33.50	137,291
2024-01-24	36.00	36.00	36.00	36.00	7,743
2024-01-23	36.00	36.00	36.00	36.00	23,854
2024-01-22	36.00	36.00	36.00	36.00	20,176
2024-01-19	36.00	36.00	36.00	36.00	4
2024-01-18	35.50	36.00	35.50	36.00	37,325
2024-01-17	35.00	35.50	35.00	35.50	123,918
2024-01-16	35.00	35.00	35.00	35.00	11,086
2024-01-15	34.00	35.00	34.00	35.00	101,170
2024-01-12	34.00	34.00	34.00	34.00	16,029
2024-01-11	34.00	34.00	34.00	34.00	2,500
2024-01-10	34.00	34.00	34.00	34.00	153,597
2024-01-09	34.00	34.00	34.00	34.00	21
2024-01-08	34.00	34.00	33.80	34.00	98,056
2024-01-05	33.50	34.00	33.50	34.00	46,442
2024-01-04	32.50	34.00	32.50	33.50	266,842
2024-01-03	32.00	32.50	32.00	32.50	27,094
2024-01-02	30.50	32.00	30.50	32.00	50,000
2024-01-01	30.50	30.50	30.50	30.50	0
2023-12-29	30.50	30.50	30.50	30.50	1,000
2023-12-28	31.50	30.80	30.50	30.50	82,886
2023-12-27	31.50	31.50	31.50	31.50	22,367
2023-12-26	31.50	31.50	31.50	31.50	0
2023-12-25	31.50	31.50	31.50	31.50	0
2023-12-22	31.30	31.50	31.30	31.50	35,019
2023-12-21	31.30	31.30	31.30	31.30	139,149
2023-12-20	31.50	32.40	31.30	31.30	51,910
2023-12-19	32.50	32.40	32.40	32.40	88,067
2023-12-18	32.50	32.50	32.50	32.50	88,118
2023-12-15	32.50	32.50	32.00	32.50	59,404
2023-12-14	32.50	32.50	32.50	32.50	41,837
2023-12-13	32.50	32.50	32.50	32.50	40,900
2023-12-12	33.50	33.50	32.30	32.50	84,858
2023-12-11	33.50	33.50	33.50	33.50	161,750
2023-12-08	33.50	33.50	33.50	33.50	7,819
2023-12-07	32.50	33.50	32.50	33.50	114,619
2023-12-06	35.50	33.60	33.60	33.60	169,312
2023-12-05	35.50	36.00	34.40	36.00	48,849
2023-12-04	35.50	36.00	36.00	36.00	68,994
2023-12-01	35.50	35.50	35.50	35.50	45,767
2023-11-30	35.50	37.80	35.50	35.50	134,745
2023-11-29	38.50	36.00	36.00	36.00	412,508
2023-11-28	43.50	39.00	39.00	39.00	532,196
2023-11-27	44.50	44.50	43.00	43.00	86,106
2023-11-24	44.00	44.50	44.00	44.50	100,395
2023-11-23	40.00	44.00	40.00	44.00	625,138
2023-11-22	41.00	41.50	41.00	41.00	114,189
2023-11-21	39.00	41.50	39.00	41.50	317,458
2023-11-20	39.00	39.00	37.20	39.00	69,896
2023-11-17	40.50	40.50	39.00	39.00	130,778
2023-11-16	38.50	40.00	38.50	40.00	110,575
2023-11-15	38.50	38.50	38.50	38.50	12,944
2023-11-14	38.00	38.50	38.00	38.50	59,000
2023-11-13	38.00	38.00	38.00	38.00	26,732
2023-11-10	38.00	38.50	38.00	38.00	18,784
2023-11-09	39.00	39.00	38.00	38.00	39,164
2023-11-08	40.50	40.50	39.00	39.00	58,982
2023-11-07	40.50	40.50	40.50	40.50	60,068
2023-11-06	39.00	40.50	39.00	40.50	140,700
2023-11-03	39.50	39.50	39.00	39.00	15,240
2023-11-02	39.00	39.50	39.00	39.50	59,432
2023-11-01	39.50	39.50	39.00	39.00	25,321
2023-10-31	39.50	39.50	39.50	39.50	5,850
2023-10-30	39.50	39.50	39.50	39.50	23,420
2023-10-27	39.50	41.00	39.50	39.50	194,618
2023-10-26	39.50	39.50	38.00	38.00	67,890
2023-10-25	39.50	39.50	39.50	39.50	70,081
2023-10-24	39.00	39.50	39.00	39.50	17,993
2023-10-23	37.50	38.50	37.50	38.50	116,874
2023-10-20	40.50	40.50	36.50	37.50	246,360
2023-10-19	40.50	40.50	40.50	40.50	29
2023-10-18	40.50	40.50	40.50	40.50	16,603
2023-10-17	40.50	40.50	40.50	40.50	0
2023-10-16	40.50	40.50	40.50	40.50	11,501
2023-10-13	40.50	40.50	40.50	40.50	606,091
2023-10-12	41.50	41.80	41.80	41.80	276,412
2023-10-11	42.00	42.00	41.50	41.50	169,303
2023-10-10	42.00	42.00	42.00	42.00	290
2023-10-09	42.00	42.00	42.00	42.00	46,604
2023-10-06	42.50	42.50	41.00	41.00	151,374
2023-10-05	45.00	43.50	42.00	42.50	89,322
2023-10-04	45.00	45.00	45.00	45.00	16,101
2023-10-03	45.00	45.60	45.00	45.60	54,802
2023-10-02	45.00	43.20	43.20	43.20	16,820
2023-09-29	45.00	45.00	45.00	45.00	2,518
2023-09-28	45.00	45.00	45.00	45.00	17,693
2023-09-27	45.00	45.00	45.00	45.00	39,970
2023-09-26	45.00	45.00	45.00	45.00	67,206
2023-09-25	45.00	46.50	45.00	45.00	84,226
2023-09-22	46.50	46.50	46.50	46.50	14,310
2023-09-21	46.50	46.50	46.50	46.50	12,772
2023-09-20	47.00	47.00	46.50	46.50	37,009
2023-09-19	47.50	47.50	47.00	47.00	82,637
2023-09-18	47.50	47.50	47.50	47.50	74,306
2023-09-15	47.50	47.50	47.50	47.50	55,301
2023-09-14	48.00	47.60	47.50	47.50	108,558
2023-09-13	50.00	49.80	48.50	48.50	134,657
2023-09-12	50.00	50.00	50.00	50.00	43,984
2023-09-11	50.00	50.00	50.00	50.00	10,537
2023-09-08	51.00	51.00	50.00	50.00	65,918
2023-09-07	51.00	51.00	50.00	51.00	45,252
2023-09-06	50.00	51.50	50.00	51.00	64,334
2023-09-05	51.00	51.00	50.00	50.00	98,404
2023-09-04	52.00	52.00	50.50	51.00	45,018
2023-09-01	49.00	52.00	49.00	52.00	175,455
2023-08-31	50.00	50.00	49.00	49.00	30,239
2023-08-30	49.50	50.00	47.00	50.00	134,472
2023-08-29	48.50	49.50	48.50	49.50	68,994
2023-08-28	48.50	48.50	48.50	48.50	0
2023-08-25	48.50	48.50	48.50	48.50	52,765
2023-08-24	49.00	49.00	48.50	48.50	2,806
2023-08-23	49.00	49.00	49.00	49.00	12,283
2023-08-22	49.00	49.00	49.00	49.00	16,792
2023-08-21	49.00	49.00	49.00	49.00	10,458
2023-08-18	50.00	50.00	49.00	49.00	68,666
2023-08-17	50.00	51.00	50.00	50.00	15,827
2023-08-16	48.50	50.00	48.50	50.00	249,159
2023-08-15	48.50	49.00	48.50	48.50	46,751
2023-08-14	45.50	51.00	45.50	49.00	924,773
2023-08-11	45.00	45.00	45.00	45.00	25,000
2023-08-10	45.00	45.00	45.00	45.00	1,475
2023-08-09	45.00	45.50	45.00	45.00	166,755
2023-08-08	44.00	44.50	43.00	44.50	89,931
2023-08-07	41.00	44.00	41.00	44.00	205,079
2023-08-04	41.50	41.50	41.00	41.00	27,481
2023-08-03	41.50	41.50	41.50	41.50	2,646
2023-08-02	41.00	41.50	41.00	41.50	45,790
2023-08-01	40.50	40.50	40.50	40.50	32,407
2023-07-31	41.50	41.50	40.50	40.50	164,286
2023-07-28	40.00	41.50	40.00	41.50	97,475
2023-07-27	38.50	40.00	38.50	40.00	72,905
2023-07-26	40.00	40.00	38.40	38.50	385,428
2023-07-25	38.20	40.40	38.20	40.40	276,074
2023-07-24	39.50	40.00	39.50	40.00	23,178
2023-07-21	39.50	41.00	41.00	41.00	71,594
2023-07-20	40.50	41.00	39.50	39.50	76,792
2023-07-19	40.50	40.50	40.50	40.50	11,548
2023-07-18	40.50	41.40	41.40	41.40	4,500
2023-07-17	40.00	40.50	40.00	40.50	82,028
2023-07-14	40.00	40.00	40.00	40.00	26,613
2023-07-13	38.50	40.00	38.50	40.00	112,021
2023-07-12	38.00	38.50	38.00	38.50	92,311
2023-07-11	37.50	38.00	37.50	38.00	66,737
2023-07-10	36.50	37.50	36.50	37.50	36,654
2023-07-07	34.50	36.50	34.50	36.50	54,322
2023-07-06	35.50	35.50	34.50	34.50	33,140
2023-07-05	37.50	37.50	35.50	35.50	35,558
2023-07-04	37.50	37.50	37.50	37.50	14,512
2023-07-03	37.50	37.50	37.50	37.50	28,173
2023-06-30	37.50	37.50	37.50	37.50	56,305
2023-06-29	37.50	37.50	37.50	37.50	61,268
2023-06-28	38.50	38.50	37.50	37.50	82,331
2023-06-27	38.50	38.50	38.50	38.50	0
2023-06-26	38.50	38.50	38.50	38.50	3,010
2023-06-23	39.00	39.00	38.50	38.50	13,976
2023-06-22	38.50	39.00	38.50	39.00	59,765
2023-06-21	41.00	38.40	38.40	38.40	183,150
2023-06-20	41.50	41.50	41.00	41.00	32,055
2023-06-19	40.50	41.50	40.50	41.50	30,742
2023-06-16	41.00	41.00	40.50	40.50	44,004
2023-06-15	41.00	41.00	41.00	41.00	20,030
2023-06-14	41.50	41.50	41.00	41.00	11,150
2023-06-13	41.50	41.50	41.50	41.50	16,353
2023-06-12	41.50	41.50	41.50	41.50	1,246
2023-06-09	42.00	42.00	41.50	41.50	49,197
2023-06-08	44.00	42.00	41.80	42.00	69,227
2023-06-07	41.50	42.00	41.50	42.00	15,146
2023-06-06	42.50	42.50	42.00	42.00	14,570
2023-06-05	42.50	42.50	42.50	42.50	3
2023-06-02	40.00	42.50	40.00	42.50	82,700
2023-06-01	40.00	40.80	40.80	40.00	32,636
2023-05-31	40.00	40.00	40.00	40.00	13,722
2023-05-30	40.00	40.00	40.00	40.00	7,288
2023-05-29	40.00	40.00	40.00	40.00	0
2023-05-26	41.00	41.00	40.00	40.00	47,151
2023-05-25	44.50	44.50	41.00	41.00	80,620
2023-05-24	44.50	42.40	42.40	42.40	27,922
2023-05-23	44.50	44.50	44.50	44.50	47,898
2023-05-22	44.00	44.50	44.00	44.50	25,166
2023-05-19	43.00	44.00	43.00	44.00	23,016
2023-05-18	43.00	43.00	43.00	43.00	20,774
2023-05-17	43.00	43.00	43.00	43.00	3,004
2023-05-16	43.00	43.00	43.00	43.00	5,019
2023-05-15	44.50	44.50	43.00	43.00	21,940
2023-05-12	44.50	45.00	44.00	44.50	29,820
2023-05-11	44.50	44.50	44.50	44.50	38,062
2023-05-10	42.00	44.50	41.50	44.50	174,702
2023-05-09	42.00	42.00	42.00	42.00	20,467
2023-05-08	42.00	42.00	42.00	42.00	0
2023-05-05	42.50	42.50	42.00	42.00	13,268
2023-05-04	42.50	42.50	42.50	42.50	6,174
2023-05-03	42.00	42.50	42.00	42.50	161,644
2023-05-02	44.00	44.00	42.00	42.00	98,057
2023-05-01	44.00	44.00	44.00	44.00	0
2023-04-28	44.00	44.00	44.00	44.00	8,218
2023-04-27	43.00	44.50	43.00	44.00	119,760
2023-04-26	43.00	43.00	43.00	43.00	6,097
2023-04-25	44.00	44.00	42.00	43.00	92,612
2023-04-24	44.00	44.00	44.00	44.00	32,129
2023-04-21	45.00	45.50	42.50	44.00	96,361
2023-04-20	47.50	47.50	45.00	45.00	34,715
2023-04-19	48.00	48.00	47.50	47.50	46,010
2023-04-18	48.00	48.00	48.00	48.00	126,595
2023-04-17	47.00	48.00	47.00	48.00	215,285
2023-04-14	47.00	47.00	47.00	47.00	69,127
2023-04-13	46.00	46.50	46.00	46.50	127,748
2023-04-12	46.00	46.00	46.00	46.00	78,453
2023-04-11	46.00	46.00	46.00	46.00	155,696
2023-04-10	46.00	46.00	46.00	46.00	0
2023-04-07	46.00	46.00	46.00	46.00	0
2023-04-06	46.00	46.00	46.00	46.00	372,965
2023-04-05	46.00	46.00	46.00	46.00	32,188
2023-04-04	46.00	46.00	46.00	46.00	46,896
2023-04-03	47.50	47.50	46.00	46.00	65,084
2023-03-31	47.50	47.50	46.50	47.50	133,478
2023-03-30	47.50	48.00	47.00	47.50	219,758
2023-03-29	46.50	47.50	46.50	47.50	656,305
2023-03-28	42.50	49.00	42.50	46.00	3,566,260
2023-03-27	40.00	41.00	40.00	41.00	16,161
2023-03-24	40.00	40.00	40.00	40.00	41,260
2023-03-23	40.00	40.00	40.00	40.00	118,391
2023-03-22	40.00	41.00	41.00	40.00	86,440
2023-03-21	41.00	41.00	41.00	41.00	54,050
2023-03-20	42.00	42.00	39.00	41.00	355,223
2023-03-17	41.50	42.20	42.20	42.20	126,990
2023-03-16	42.00	42.00	41.50	41.50	16,134
2023-03-15	42.00	42.00	42.00	42.00	31,165
2023-03-14	42.50	42.50	41.50	42.00	97,894
2023-03-13	42.00	44.00	42.00	42.50	308,656
2023-03-10	43.50	43.50	41.50	41.50	141,542
2023-03-09	43.50	44.50	43.00	43.50	250,392
2023-03-08	43.50	43.50	43.00	43.50	171,898
2023-03-07	41.00	43.50	41.00	43.50	293,491
2023-03-06	41.00	41.00	41.00	41.00	116,639
2023-03-03	41.00	41.00	40.50	41.00	24,798
2023-03-02	41.00	41.80	41.80	41.00	43,866
2023-03-01	40.50	41.00	40.50	41.00	232,954
2023-02-28	40.50	40.50	40.50	40.50	29,486
2023-02-27	41.00	41.00	40.50	40.50	22,875
2023-02-24	40.50	41.00	39.50	41.00	67,869
2023-02-23	37.80	41.50	37.80	40.50	14,557
2023-02-22	41.50	41.50	41.50	41.50	39
2023-02-21	41.50	41.50	41.50	41.50	2,930
2023-02-20	42.25	42.25	41.00	41.50	122,858
2023-02-17	42.25	42.25	42.25	42.25	49,370
2023-02-16	42.25	42.25	42.25	42.25	221,380
2023-02-15	41.50	42.25	42.00	42.00	118,132
2023-02-14	35.00	43.50	35.00	41.00	1,416,025
2023-02-13	33.50	33.50	33.50	33.50	28,205
2023-02-10	33.80	33.80	33.50	33.50	46,999
2023-02-09	33.50	33.50	33.50	33.50	0
2023-02-08	33.50	33.50	33.50	33.50	20,000
2023-02-07	33.50	33.50	33.50	33.50	45,035
2023-02-06	32.50	33.80	32.50	33.50	108,506
2023-02-03	34.00	33.60	32.00	32.50	120,564
2023-02-02	34.00	34.00	34.00	34.00	6
2023-02-01	34.00	34.80	34.00	34.80	78,827
2023-01-31	34.00	34.00	34.00	34.00	27,877
2023-01-30	34.00	34.00	34.00	34.00	10,936
2023-01-27	34.00	34.00	34.00	34.00	5,847
2023-01-26	34.00	34.00	34.00	34.00	0
2023-01-25	35.00	37.00	35.00	35.00	27,040
2023-01-24	35.00	35.00	35.00	35.00	16,370
2023-01-23	35.00	35.00	35.00	35.00	88,413
2023-01-20	35.00	35.00	35.00	35.00	31,512
2023-01-19	35.00	35.00	35.00	35.00	6,497
2023-01-18	35.00	35.00	35.00	35.00	181
2023-01-17	34.00	35.00	34.00	35.00	36,004
2023-01-16	34.00	34.00	34.00	34.00	3,935
2023-01-13	34.00	34.00	34.00	34.00	50,182
2023-01-12	36.00	36.00	34.00	34.00	143,706
2023-01-11	36.00	36.00	36.00	36.00	157,268
2023-01-10	36.00	36.00	36.00	36.00	34,350
2023-01-09	36.00	36.00	36.00	36.00	62,780
2023-01-06	36.00	36.00	36.00	36.00	35,254
2023-01-05	33.00	36.00	36.00	36.00	399,714
2023-01-04	33.50	33.50	33.00	33.00	21,431
2023-01-03	32.00	33.50	32.00	33.50	73,317
2023-01-02	32.00	32.00	32.00	32.00	0
2022-12-30	32.00	32.00	30.50	32.00	4,417
2022-12-29	32.00	32.00	32.00	32.00	2
2022-12-28	32.00	32.00	32.00	32.00	24,104
2022-12-27	32.00	32.00	32.00	32.00	0
2022-12-26	32.00	32.00	32.00	32.00	0
2022-12-23	32.00	32.00	32.00	32.00	22,898
2022-12-22	32.00	32.00	32.00	32.00	0
2022-12-21	32.00	32.00	32.00	32.00	49,980
2022-12-20	32.50	32.50	31.00	32.00	40,798
2022-12-19	31.50	32.50	31.50	32.50	1,568
2022-12-16	32.50	32.50	31.50	31.50	10,006
2022-12-15	32.50	32.50	32.50	32.50	0
2022-12-14	32.50	32.50	32.50	32.50	5,767
2022-12-13	32.50	32.50	32.50	32.50	25,359
2022-12-12	32.50	32.50	32.50	32.50	271
2022-12-09	32.50	32.50	32.50	32.50	4,438
2022-12-08	32.50	32.50	32.50	32.50	0
2022-12-07	32.50	32.50	32.50	32.50	18,262
2022-12-06	33.50	32.60	32.60	32.60	121,411
2022-12-05	33.50	33.50	33.50	33.50	29,044
2022-12-02	35.00	35.00	33.50	33.50	123,032
2022-12-01	35.00	35.00	35.00	35.00	21,981
2022-11-30	35.00	35.00	35.00	35.00	11,375
2022-11-29	34.25	36.50	32.00	35.00	260,280
2022-11-28	30.00	34.25	29.50	34.25	371,270
2022-11-25	30.00	30.00	30.00	30.00	21,006
2022-11-24	29.00	32.00	29.00	30.00	155,429
2022-11-23	27.00	29.00	27.00	29.00	132,589
2022-11-22	24.50	28.50	24.50	27.00	451,106
2022-11-21	21.50	22.50	21.50	22.50	150,514
2022-11-18	21.50	21.50	21.50	21.50	0
2022-11-17	21.50	21.50	21.50	21.50	0
2022-11-16	21.00	21.50	21.00	21.50	60,000
2022-11-15	21.00	21.00	21.00	21.00	510,900
2022-11-14	21.00	21.00	21.00	21.00	986
2022-11-11	21.00	21.00	21.00	21.00	96,912
2022-11-10	21.50	21.50	21.00	21.00	268,553
2022-11-09	21.50	21.50	20.50	21.50	218,368
2022-11-08	22.00	22.00	21.50	21.50	256,174
2022-11-07	22.00	22.00	22.00	22.00	218
2022-11-04	22.00	22.00	22.00	22.00	2,034
2022-11-03	22.00	22.00	22.00	22.00	55
2022-11-02	21.00	22.00	21.00	22.00	53,887
2022-11-01	21.50	21.50	20.50	21.00	525,244
2022-10-31	22.50	22.50	21.50	21.50	185,651
2022-10-28	22.50	22.50	22.50	22.50	305,282
2022-10-27	22.50	22.50	22.50	22.50	199,661
2022-10-26	22.50	22.50	22.50	22.50	12,342
2022-10-25	23.00	23.00	22.50	22.50	214,423
2022-10-24	22.50	22.50	21.50	21.50	198,756
2022-10-21	21.50	22.50	21.50	22.50	50,901
2022-10-20	22.00	22.00	21.00	21.50	135,005
2022-10-19	22.00	22.00	22.00	22.00	0
2022-10-18	22.00	22.00	22.00	22.00	4,008
2022-10-17	22.50	22.50	22.00	22.00	14,012
2022-10-14	22.50	22.50	22.50	22.50	10,437
2022-10-13	22.50	22.50	22.50	22.50	0
2022-10-12	23.00	23.00	22.50	22.50	104,325
2022-10-11	23.00	23.00	23.00	23.00	4,362
2022-10-10	23.00	23.00	23.00	23.00	65
2022-10-07	23.00	23.00	23.00	23.00	1,021
2022-10-06	23.50	23.50	22.00	23.00	40,821
2022-10-05	23.50	23.50	23.50	23.50	93,303
2022-10-04	23.50	23.50	23.50	23.50	9,385
2022-10-03	23.50	23.50	23.50	23.50	2,189
2022-09-30	23.50	23.50	23.50	23.50	20
2022-09-29	24.50	24.50	23.50	23.50	11,857
2022-09-28	24.50	24.50	24.50	24.50	25,268
2022-09-27	25.00	25.00	24.50	24.50	98,436
2022-09-26	26.00	26.00	25.00	25.00	65,836
2022-09-23	27.00	28.00	26.00	26.00	86,317
2022-09-22	26.50	27.00	26.50	27.00	56,820
2022-09-21	27.00	27.00	26.50	26.50	1,770
2022-09-20	27.00	27.00	27.00	27.00	54
2022-09-19	27.00	27.00	27.00	27.00	0
2022-09-16	27.00	27.00	27.00	27.00	2
2022-09-15	27.00	27.00	27.00	27.00	3,621
2022-09-14	27.00	27.00	27.00	27.00	0
2022-09-13	27.00	27.00	27.00	27.00	9,134
2022-09-12	27.50	27.50	27.00	27.00	20,897
2022-09-09	27.50	27.50	27.50	27.50	15,000
2022-09-08	27.50	27.50	27.50	27.50	0
2022-09-07	27.00	27.50	27.00	27.50	50,000
2022-09-06	26.50	27.00	26.50	27.00	60,594
2022-09-05	26.00	26.50	26.00	26.50	25,000
2022-09-02	26.00	26.00	26.00	26.00	0
2022-09-01	26.00	26.00	26.00	26.00	0
2022-08-31	26.50	26.50	26.00	26.00	100,000
2022-08-30	26.50	26.50	26.50	26.50	8,048
2022-08-29	26.50	26.50	26.50	26.50	0
2022-08-26	26.50	26.50	26.50	26.50	35,000
2022-08-25	27.00	27.00	26.00	27.00	27,086
2022-08-24	27.25	27.25	27.00	27.00	180,245
2022-08-23	27.25	27.25	27.25	27.25	13,024
2022-08-22	27.75	27.75	27.25	27.25	25,025
2022-08-19	27.75	27.75	27.75	27.75	51
2022-08-18	27.75	27.75	27.75	27.75	105
2022-08-17	27.75	27.75	27.75	27.75	20,403
2022-08-16	27.25	27.75	27.25	27.75	361
2022-08-15	27.25	27.25	27.25	27.25	200,076
2022-08-12	27.25	27.25	27.25	27.25	60,000
2022-08-11	28.25	28.25	26.00	27.25	414,564
2022-08-10	27.50	28.25	27.50	28.25	232,312
2022-08-09	27.50	27.50	27.50	27.50	7,349
2022-08-08	27.50	27.50	27.50	27.50	11,983
2022-08-05	27.50	27.50	27.50	27.50	102,881
2022-08-04	26.00	27.50	26.00	27.50	175,077
2022-08-03	24.00	26.00	23.75	26.00	262,257
2022-08-02	24.00	24.00	24.00	24.00	20,040
2022-08-01	24.00	24.00	23.00	24.00	73,127
2022-07-29	25.00	25.00	24.00	24.00	55,836
2022-07-28	26.00	26.00	24.00	25.00	234,139
2022-07-27	23.50	25.75	23.50	24.75	141,956
2022-07-26	23.50	23.50	23.50	23.50	102,737
2022-07-25	22.50	23.50	22.50	23.50	5,153
2022-07-22	21.50	22.50	21.50	22.50	50,000
2022-07-21	21.50	21.50	21.50	21.50	11,190
2022-07-20	21.50	21.50	21.50	21.50	20,012
2022-07-19	21.00	21.50	21.00	21.50	86,276
2022-07-18	21.00	21.00	21.00	21.00	1,390
2022-07-15	21.00	21.00	21.00	21.00	20,052
2022-07-14	20.50	21.00	20.50	21.00	18,000
2022-07-13	21.00	21.00	20.50	20.50	15,621
2022-07-12	21.00	21.00	21.00	21.00	2,294
2022-07-11	21.00	21.00	21.00	21.00	14,628
2022-07-08	21.50	21.50	21.00	21.00	118,839
2022-07-07	21.50	21.50	21.50	21.50	0
2022-07-06	21.50	21.50	21.50	21.50	0
2022-07-05	23.00	22.30	22.30	22.30	272,500
2022-07-04	23.00	23.00	23.00	23.00	5,117
2022-07-01	23.00	23.00	21.00	23.00	23
2022-06-30	23.00	23.50	23.00	23.00	45,179
2022-06-29	23.00	23.00	23.00	23.00	0
2022-06-28	22.00	23.00	22.00	23.00	60,043
2022-06-27	22.00	22.00	22.00	22.00	873
2022-06-24	22.00	22.00	22.00	22.00	6,508
2022-06-23	21.50	22.00	21.40	22.00	186,477
2022-06-22	22.00	22.00	21.50	22.00	315,294
2022-06-21	22.00	22.00	22.00	22.00	0
2022-06-20	22.50	22.50	22.00	22.00	14,206
2022-06-17	22.50	22.50	22.50	22.50	21,933
2022-06-16	24.00	24.00	22.00	22.50	446,642
2022-06-15	25.50	25.50	23.50	24.00	165,511
2022-06-14	25.00	25.50	25.00	25.50	84,702
2022-06-13	25.50	25.50	25.00	25.00	58,077
2022-06-10	25.50	25.50	25.50	25.50	0
2022-06-09	27.00	27.00	25.50	25.50	25,086
2022-06-08	27.00	27.00	27.00	27.00	37,355
2022-06-07	27.00	27.00	27.00	27.00	3,735
2022-06-06	27.00	27.00	27.00	27.00	4,669
2022-06-03	27.00	27.00	27.00	27.00	0
2022-06-02	27.00	27.00	27.00	27.00	0
2022-06-01	27.00	27.00	27.00	27.00	39,670
2022-05-31	27.00	27.00	27.00	27.00	2,163
2022-05-30	27.00	27.00	27.00	27.00	50,000
2022-05-27	27.00	27.00	27.00	27.00	0
2022-05-26	25.50	27.00	25.50	27.00	85,005
2022-05-25	25.50	25.50	25.50	25.50	3,931
2022-05-24	25.50	25.50	25.50	25.50	36,297
2022-05-23	25.50	25.50	25.50	25.50	0
2022-05-20	25.50	25.50	25.50	25.50	31,200
2022-05-19	25.50	25.80	25.80	25.50	4,000
2022-05-18	26.50	26.00	26.00	26.00	281,515
2022-05-17	26.50	26.50	26.50	26.50	0
2022-05-16	26.50	26.50	26.50	26.50	0
2022-05-13	26.50	26.50	26.50	26.50	4,200
2022-05-12	28.50	28.50	26.00	26.50	90,792
2022-05-11	29.00	29.50	29.00	29.00	80,391
2022-05-10	29.00	29.00	29.00	29.00	0
2022-05-09	29.50	29.50	29.00	29.00	6,858
2022-05-06	30.00	30.00	29.00	29.50	36,424
2022-05-05	30.00	30.00	30.00	30.00	20,000
2022-05-04	30.00	30.00	30.00	30.00	41,937
2022-05-03	30.50	30.50	29.50	30.00	155,628
2022-05-02	30.50	30.50	30.50	30.50	0
2022-04-29	30.50	30.50	30.50	30.50	0
2022-04-28	30.50	30.50	30.50	30.50	0
2022-04-27	32.00	32.00	30.00	30.50	115,945
2022-04-26	32.00	32.00	32.00	32.00	22,601
2022-04-25	32.00	32.00	32.00	32.00	1,790
2022-04-22	31.50	34.00	31.50	32.00	251,076
2022-04-21	30.50	32.00	30.50	31.50	208,944
2022-04-20	31.50	31.50	30.50	30.50	33,888
2022-04-19	30.00	32.50	28.00	31.50	130,699
2022-04-18	30.00	30.00	30.00	30.00	0
2022-04-15	30.00	30.00	30.00	30.00	0
2022-04-14	28.50	30.00	28.50	30.00	302,384
2022-04-13	28.50	28.50	28.50	28.50	4,210
2022-04-12	28.50	28.50	28.50	28.50	44,449
2022-04-11	28.50	28.50	28.50	28.50	63,237
2022-04-08	28.50	28.50	28.50	28.50	0
2022-04-07	29.00	29.00	28.50	28.50	146,347
2022-04-06	29.00	29.00	29.00	29.00	728,114
2022-04-05	28.00	29.00	28.00	29.00	177,165
2022-04-04	32.00	32.00	27.00	28.00	582,095
2022-04-01	34.50	34.50	32.00	32.00	64,953
2022-03-31	33.00	34.50	33.00	34.50	86,224
2022-03-30	32.50	33.50	32.50	33.50	32,707
2022-03-29	31.50	32.50	31.00	32.50	111,487
2022-03-28	31.50	31.50	31.50	31.50	4,484
2022-03-25	31.50	31.50	31.50	31.50	314,124
2022-03-24	29.00	32.50	29.00	31.50	99,010
2022-03-23	27.50	31.00	27.50	29.00	146,434
2022-03-22	27.00	27.50	27.00	27.50	89,231
2022-03-21	27.00	27.00	26.00	27.00	29,967
2022-03-18	26.50	27.00	26.50	27.00	107,476
2022-03-17	26.50	26.50	26.50	26.50	566
2022-03-16	24.00	26.50	24.00	26.50	113,132
2022-03-15	24.00	24.00	24.00	24.00	0
2022-03-14	24.00	24.00	24.00	24.00	3,475
2022-03-11	25.00	25.00	23.50	24.00	194,142
2022-03-10	25.00	25.00	24.50	25.00	47,067
2022-03-09	25.50	25.50	25.00	25.00	58,468
2022-03-08	25.50	25.50	24.00	25.50	238
2022-03-07	26.00	26.00	25.50	25.50	5,803
2022-03-04	27.00	27.00	26.00	26.00	77,274
2022-03-03	28.50	28.50	27.00	27.00	38,062
2022-03-02	28.50	28.50	28.50	28.50	104,475
2022-03-01	29.00	29.00	28.50	28.50	54,344
2022-02-28	29.00	29.00	29.00	29.00	42,881
2022-02-25	28.00	29.00	28.00	29.00	63,310
2022-02-24	29.00	29.00	28.00	28.00	35,204
2022-02-23	29.00	29.00	29.00	29.00	3,984
2022-02-22	30.50	30.50	29.00	29.00	32,049
2022-02-21	30.50	30.50	30.50	30.50	0
2022-02-18	31.50	31.50	30.50	30.50	42,928
2022-02-17	31.00	31.50	29.50	31.50	194,835
2022-02-16	31.00	31.00	31.00	31.00	17,500
2022-02-15	31.00	31.00	31.00	31.00	9,998
2022-02-14	33.00	33.00	31.00	31.00	91,448
2022-02-11	27.00	33.00	26.00	33.00	376,938
2022-02-10	25.50	27.00	25.50	27.00	58,889
2022-02-09	25.00	25.50	25.00	25.50	59,506
2022-02-08	25.00	25.00	25.00	25.00	13,035
2022-02-07	25.00	25.00	25.00	25.00	13,957
2022-02-04	25.00	25.00	25.00	25.00	32,668
2022-02-03	25.00	25.00	25.00	25.00	17,000
2022-02-02	24.00	25.00	23.50	25.00	139,394
2022-02-01	23.00	24.00	23.00	24.00	15,266
2022-01-31	23.50	23.80	23.80	23.80	59,000
2022-01-28	23.50	23.50	23.50	23.50	5,840
2022-01-27	23.50	23.50	23.50	23.50	2,092
2022-01-26	24.00	24.00	24.00	24.00	4,273
2022-01-25	24.00	25.00	24.00	24.00	117,429
2022-01-24	25.00	25.00	24.00	24.00	89,776
2022-01-21	26.50	26.50	24.50	24.50	96,013
2022-01-20	26.50	26.50	26.50	26.50	25,411
2022-01-19	26.50	26.50	26.50	26.50	65,348
2022-01-18	27.00	27.00	27.00	26.50	49,748
2022-01-17	26.50	27.00	27.00	27.00	77,758
2022-01-14	26.50	26.50	26.50	26.50	19,578
2022-01-13	26.50	26.50	26.50	26.50	11,507
2022-01-12	26.50	26.50	26.50	26.50	4,533
2022-01-11	26.50	26.50	26.50	26.50	102,025
2022-01-10	26.50	26.50	26.50	26.50	37,078
2022-01-07	26.50	26.50	26.50	26.50	19,344
2022-01-06	26.50	26.50	26.50	26.50	24,096
2022-01-05	26.50	26.50	26.50	26.50	48,557
2022-01-04	26.00	26.50	26.00	26.50	201,442
2022-01-03	26.00	26.00	26.00	26.00	0
2021-12-31	26.00	26.00	26.00	26.00	2,155
2021-12-30	27.00	27.00	26.00	26.00	319,570
2021-12-29	27.50	27.50	27.00	27.00	24,497
2021-12-28	27.50	27.50	27.50	27.50	0
2021-12-27	27.50	27.50	27.50	27.50	0
2021-12-24	27.50	27.50	27.50	27.50	5,000
2021-12-23	27.50	27.50	27.50	27.50	9,575
2021-12-22	25.50	27.50	25.50	27.50	83,368
2021-12-21	26.00	26.00	26.00	26.00	352,938
2021-12-20	26.50	27.50	25.50	26.00	121,365
2021-12-17	26.50	26.50	26.50	26.50	1,463
2021-12-16	27.50	27.50	26.50	26.50	1,273
2021-12-15	30.00	30.00	26.50	26.50	214,336
2021-12-14	30.00	30.00	30.00	30.00	0
2021-12-13	31.00	31.00	29.00	30.00	78,032
2021-12-10	31.00	31.00	30.00	31.00	2,350
2021-12-09	32.50	32.50	31.00	31.00	56,174
2021-12-08	30.50	32.50	30.50	32.50	51,851
2021-12-07	31.20	32.00	30.50	30.50	61,747
2021-12-06	33.00	33.50	32.00	32.00	75,429
2021-12-03	32.50	33.90	33.90	33.90	263,227
2021-12-02	32.50	32.00	32.00	32.50	107,781
2021-12-01	32.50	32.50	32.50	32.50	159,563
2021-11-30	27.50	30.00	30.00	30.00	486,799
2021-11-29	29.50	29.50	28.00	28.00	76,026
2021-11-26	30.00	30.00	29.00	29.50	23,160
2021-11-25	28.50	31.50	28.50	30.50	233,256
2021-11-24	27.00	30.00	27.00	28.50	539,728
2021-11-23	25.00	27.00	25.00	27.00	271,515
2021-11-22	25.50	25.50	24.50	25.00	22,426
2021-11-19	25.50	25.50	25.50	25.50	36,000
2021-11-18	25.50	25.50	25.50	25.50	0
2021-11-17	25.50	25.50	25.50	25.50	11,672
2021-11-16	27.50	27.50	25.50	25.50	368,511
2021-11-15	27.50	27.50	27.50	27.50	54,398
2021-11-12	27.50	27.50	27.50	27.50	18,247
2021-11-11	27.50	27.50	27.50	27.50	11,153
2021-11-10	27.50	27.50	27.50	27.50	2,039
2021-11-09	27.50	28.20	28.20	27.50	72,073
2021-11-08	27.00	27.50	27.00	27.50	104,267
2021-11-05	25.00	27.00	25.00	27.00	570,116
2021-11-04	25.50	25.50	24.50	25.00	286,693
2021-11-03	27.50	26.00	26.00	26.00	278,435
2021-11-02	27.50	27.50	27.50	27.50	9,133
2021-11-01	27.50	27.50	27.50	27.50	334,729
2021-10-29	29.50	29.50	27.00	27.50	441,802
2021-10-28	31.00	31.00	29.50	29.50	78,765
2021-10-27	31.50	31.50	31.00	31.00	15,735
2021-10-26	31.50	31.80	31.80	31.50	13,518
2021-10-25	33.50	33.50	31.50	31.50	100,558
2021-10-22	33.50	33.50	33.50	33.50	53,835
2021-10-21	33.50	33.50	33.50	33.50	15,000
2021-10-20	33.50	33.50	33.50	33.50	0
2021-10-19	33.50	32.60	32.60	32.60	252,087
2021-10-18	34.50	34.50	33.00	33.50	45,925
2021-10-15	35.50	35.50	34.50	34.50	7,334
2021-10-14	35.50	35.50	35.50	35.50	100
2021-10-13	35.50	35.50	35.50	35.50	20,000
2021-10-12	35.50	35.50	35.50	35.50	9,051
2021-10-11	35.50	35.50	35.50	35.50	1,079
2021-10-08	35.50	35.50	35.50	35.50	0
2021-10-07	35.50	35.50	35.50	35.50	109
2021-10-06	35.50	35.50	33.00	35.50	40,639
2021-10-05	35.50	35.50	35.50	35.50	1,640
2021-10-04	35.00	35.00	35.00	35.00	57,041
2021-10-01	35.00	35.00	35.00	35.00	2,222
2021-09-30	37.00	37.00	35.00	36.00	57,500
2021-09-29	37.00	36.00	36.00	36.00	29,429
2021-09-28	36.50	37.00	36.50	37.00	23,644
2021-09-27	34.00	36.50	34.00	36.50	332,794
2021-09-24	34.50	34.50	34.00	34.00	12,976
2021-09-23	34.50	34.50	34.50	34.50	16,094
2021-09-22	34.50	34.50	34.00	34.00	26,000
2021-09-21	36.00	34.20	34.20	34.50	93,544
2021-09-20	38.00	38.00	36.00	36.00	150,495
2021-09-17	38.50	38.50	38.00	38.00	4,420
2021-09-16	40.50	40.50	38.50	38.50	40,582
2021-09-15	40.00	41.00	40.00	40.50	162,978
2021-09-14	40.50	40.50	40.00	40.00	74,909
2021-09-13	36.50	41.00	36.50	40.50	350,401
2021-09-10	36.50	36.50	36.50	36.50	245,538
2021-09-09	35.50	36.50	35.50	36.50	146,792
2021-09-08	31.00	34.20	34.20	34.20	234,720
2021-09-07	33.00	32.00	32.00	31.00	92,040
2021-09-06	33.50	33.50	33.00	33.00	28,258
2021-09-03	33.50	33.50	32.00	33.50	3,140
2021-09-02	33.50	33.50	33.50	33.50	43,958
2021-09-01	33.00	33.50	33.00	33.50	2,937
2021-08-31	31.50	33.00	31.50	33.00	72,654
2021-08-30	31.50	31.50	31.50	31.50	0
2021-08-27	31.00	31.50	31.00	31.50	150,798
2021-08-26	31.00	31.00	31.00	31.00	12,000
2021-08-25	31.00	31.00	31.00	31.00	8,240
2021-08-24	31.00	31.00	31.00	31.00	3,727
2021-08-23	31.00	31.00	31.00	31.00	32,393
2021-08-20	30.50	31.00	30.50	31.00	19,965
2021-08-19	30.50	30.50	30.50	30.50	9,347
2021-08-18	30.50	30.50	30.50	30.50	64
2021-08-17	30.50	30.50	30.50	30.50	6,893
2021-08-16	30.50	30.50	30.50	30.50	0
2021-08-13	31.00	31.00	30.50	30.50	11,548
2021-08-12	31.00	31.00	31.00	31.00	0
2021-08-11	31.00	31.00	30.00	31.00	15,657
2021-08-10	31.00	31.00	31.00	31.00	0
2021-08-09	31.00	31.00	31.00	31.00	222,894
2021-08-06	31.00	31.00	31.00	31.00	50,743
2021-08-05	31.50	31.50	31.00	31.00	11,075
2021-08-04	31.50	31.50	31.50	31.50	3,417
2021-08-03	31.00	31.50	31.00	31.50	7,388
2021-08-02	31.00	31.00	31.00	31.00	11,000
2021-07-30	31.00	31.80	31.80	31.00	13,473
2021-07-29	31.50	31.50	31.00	31.00	24,958
2021-07-28	31.50	31.50	31.50	31.50	0
2021-07-27	31.50	31.50	31.50	31.50	6,000
2021-07-26	31.50	31.50	31.50	31.50	109,251
2021-07-23	29.50	30.00	30.00	30.00	60,270
2021-07-22	31.00	31.00	29.50	29.50	110,407
2021-07-21	31.00	31.00	31.00	31.00	46,269
2021-07-20	32.50	32.50	31.00	31.00	6,347
2021-07-19	34.50	34.50	32.50	32.50	88,245
2021-07-16	36.00	36.00	34.50	34.50	21,563
2021-07-15	37.50	37.50	35.50	36.00	65,722
2021-07-14	38.00	38.00	37.50	37.50	10,000
2021-07-13	38.00	38.00	38.00	38.00	4,000
2021-07-12	38.00	38.00	37.50	38.00	65,984
2021-07-09	40.50	40.50	37.50	38.00	90,005
2021-07-08	40.50	40.50	40.50	40.50	32,856
2021-07-07	40.50	40.50	40.50	40.50	17,587
2021-07-06	40.50	40.50	40.50	40.50	3,783
2021-07-05	39.50	40.50	39.50	40.50	51,747
2021-07-02	41.00	41.00	39.50	39.50	85,604
2021-07-01	37.50	41.00	37.50	41.00	194,504
2021-06-30	37.50	37.50	37.50	37.50	8,060
2021-06-29	37.50	37.50	37.50	37.50	10,000
2021-06-28	37.50	37.50	37.50	37.50	14,260
2021-06-25	37.50	37.50	37.50	37.50	96,801
2021-06-24	38.00	38.50	38.00	38.50	31,091
2021-06-23	38.00	38.00	38.00	38.00	0
2021-06-22	37.50	38.00	36.00	38.00	68,807
2021-06-21	38.00	38.00	37.50	37.50	10,115
2021-06-18	39.50	39.50	38.00	38.00	76,272
2021-06-17	45.00	43.00	39.50	39.50	280,636
2021-06-16	38.50	45.00	38.50	45.00	563,877
2021-06-15	35.50	38.50	35.50	38.50	192,445
2021-06-14	37.00	37.00	35.50	35.50	51,926
2021-06-11	37.00	37.00	37.00	37.00	251
2021-06-10	38.00	38.00	37.00	37.00	41,682
2021-06-09	38.00	38.00	38.00	38.00	31,292
2021-06-08	38.00	38.00	38.00	38.00	610
2021-06-07	39.00	39.00	38.00	38.00	16,928
2021-06-04	39.00	39.00	39.00	39.00	117
2021-06-03	39.00	39.00	39.00	39.00	42,598
2021-06-02	39.00	39.00	39.00	39.00	14,073
2021-06-01	38.50	38.50	37.75	38.25	89,721
2021-05-28	39.00	39.00	38.50	38.50	72,414
2021-05-27	39.00	39.00	39.00	39.00	46,546
2021-05-26	38.75	39.00	38.75	39.00	80,056
2021-05-25	39.00	39.00	38.75	38.75	12,867
2021-05-24	41.50	39.00	38.00	39.00	470,439
2021-05-21	41.50	41.50	41.50	41.50	13,440
2021-05-20	39.00	41.50	39.00	41.50	297,428
2021-05-19	46.50	46.50	38.50	39.00	724,255
2021-05-18	49.00	49.00	46.50	46.50	226,101
2021-05-17	49.00	49.00	48.00	49.00	44,857
2021-05-14	52.00	52.00	49.00	49.00	35,390
2021-05-13	53.00	53.00	52.00	52.00	21,605
2021-05-12	53.50	53.50	53.00	53.00	71,426
2021-05-11	53.50	53.50	53.50	53.50	38,998
2021-05-10	54.00	54.00	53.50	53.50	55,751
2021-05-07	54.00	54.00	54.00	54.00	4,013
2021-05-06	54.00	54.00	52.00	54.00	30,162
2021-05-05	54.00	54.00	54.00	54.00	29,671
2021-05-04	55.20	55.20	54.00	54.00	57,444
2021-04-30	55.00	55.20	55.20	55.20	42,256
2021-04-29	55.00	55.00	55.00	55.00	11,974
2021-04-28	57.00	57.00	55.00	55.00	223,736
2021-04-27	53.00	57.00	53.00	57.00	454,407
2021-04-26	50.00	52.00	50.00	52.00	97,608
2021-04-23	50.00	50.00	50.00	50.00	2,200
2021-04-22	50.00	50.00	50.00	50.00	89,466
2021-04-21	49.50	50.00	49.50	50.00	18,401
2021-04-20	52.00	52.00	49.50	49.50	150,318
2021-04-19	52.00	52.00	52.00	52.00	48,620
2021-04-16	52.00	52.00	52.00	52.00	105,731
2021-04-15	51.50	52.00	51.00	52.00	378,739
2021-04-14	50.00	53.00	50.00	51.50	257,366
2021-04-13	44.00	50.00	43.50	49.00	411,890
2021-04-12	45.00	45.00	43.00	44.00	77,370
2021-04-09	46.00	46.00	45.00	45.00	112,158
2021-04-08	41.50	46.00	41.50	45.50	299,471
2021-04-07	40.00	41.00	40.00	41.00	205,745
2021-04-06	40.00	40.00	40.00	40.00	532,639
2021-04-01	40.00	40.00	40.00	40.00	201,867
2021-03-31	38.00	40.00	40.00	40.00	205,915
2021-03-30	37.50	39.50	37.50	38.00	87,727
2021-03-29	37.50	37.50	37.50	37.50	53,655
2021-03-26	37.50	37.50	37.50	37.50	79,274
2021-03-25	37.50	37.50	37.50	37.50	35,232
2021-03-24	37.50	37.50	37.50	37.50	5,073
2021-03-23	37.50	37.50	37.50	37.50	7,122
2021-03-22	37.50	37.50	37.50	37.50	125,484
2021-03-19	38.00	38.00	37.50	37.50	30,462
2021-03-18	37.50	38.00	37.50	38.00	22,609
2021-03-17	37.50	37.50	37.50	37.50	4,705
2021-03-16	41.00	41.00	36.00	37.50	310,653
2021-03-15	41.00	41.00	41.00	41.00	207,563
2021-03-12	40.00	41.00	40.00	41.00	177,218
2021-03-11	34.00	40.75	34.00	39.75	1,284,605
2021-03-10	33.50	34.00	32.00	34.00	142,406
2021-03-09	33.00	34.50	33.00	33.50	205,933
2021-03-08	27.50	33.00	27.50	33.00	584,280
2021-03-05	27.50	27.50	27.25	27.50	217,667
2021-03-04	28.50	28.50	27.50	27.50	73,914
2021-03-03	28.25	28.50	28.25	28.50	29,312
2021-03-02	29.00	29.00	28.25	28.25	42,445
2021-03-01	27.25	26.00	26.00	26.00	145,242
2021-02-26	25.10	27.25	25.10	27.25	58,039
2021-02-25	29.00	29.00	26.50	26.50	223,545
2021-02-24	30.00	30.00	29.00	29.00	61,044
2021-02-23	32.00	31.70	30.00	30.00	114,663
2021-02-22	32.00	32.00	32.00	32.00	81,869
2021-02-19	32.50	32.50	32.50	32.50	56,599
2021-02-18	32.50	32.50	32.50	32.50	264,881
2021-02-17	32.50	33.00	32.50	32.50	155,579
2021-02-16	32.50	33.00	32.00	32.50	176,901
2021-02-15	30.50	32.50	30.50	32.50	278,878
2021-02-12	28.00	30.50	28.00	30.50	228,991
2021-02-11	29.00	30.00	28.00	28.00	135,049
2021-02-10	29.00	29.00	29.00	29.00	82,128
2021-02-09	27.75	29.00	27.75	29.00	320,352
2021-02-08	24.25	27.75	24.25	27.75	501,709
2021-02-05	24.25	24.25	24.25	24.25	14,365
2021-02-04	24.25	24.25	24.25	24.25	3,622
2021-02-03	24.25	24.25	24.25	24.25	23,328
2021-02-02	24.25	24.25	24.25	24.25	22,142
2021-02-01	24.25	23.50	23.50	23.50	65,291
2021-01-29	25.75	24.00	24.00	24.00	73,501
2021-01-28	25.75	25.75	25.75	25.75	42,181
2021-01-27	28.00	28.00	26.25	26.25	112,367
2021-01-26	28.00	28.00	27.50	27.50	233,323
2021-01-25	28.00	28.00	27.50	28.00	653,401
2021-01-22	29.25	29.25	28.00	28.00	101,949
2021-01-21	30.00	30.00	29.25	29.25	181,116
2021-01-20	28.00	30.00	28.00	30.00	462,732
2021-01-19	28.00	29.00	27.00	27.00	82,563
2021-01-18	28.50	31.00	30.00	30.00	676,812
2021-01-15	23.25	28.50	23.25	28.50	822,415
2021-01-14	22.50	23.25	22.50	23.25	105,164
2021-01-13	22.25	22.50	22.25	22.50	75,093
2021-01-12	22.25	22.25	22.10	22.25	357,430
2021-01-11	24.70	24.70	22.00	22.25	566,272
2021-01-08	17.75	24.50	19.00	23.50	1,867,311
2021-01-07	16.50	18.50	16.50	17.75	258,190
2021-01-06	14.75	16.50	14.75	16.50	1,139,429
2021-01-05	15.00	15.00	14.75	14.75	109,335
2021-01-04	15.50	15.50	15.00	15.00	1,592,958
2020-12-31	15.50	15.50	15.50	15.50	90,506
2020-12-30	13.50	15.50	13.50	15.50	403,586
2020-12-29	13.00	13.50	13.00	13.50	476,824
2020-12-24	13.75	13.75	13.25	13.25	290,132
2020-12-23	14.13	14.13	13.75	13.75	125,684
2020-12-22	14.50	14.50	14.13	14.13	72,576
2020-12-21	14.50	14.50	14.50	14.50	71,000
2020-12-18	14.50	14.50	14.50	14.50	40,306
2020-12-17	14.50	14.50	14.50	14.50	10,973
2020-12-16	14.50	14.50	14.50	14.50	150,000
2020-12-15	15.00	15.00	14.50	14.50	46,779
2020-12-14	15.00	15.50	15.50	15.00	178,629
2020-12-11	17.00	16.30	15.00	15.00	478,634
2020-12-10	16.50	17.00	16.50	17.00	262,169
2020-12-09	16.50	16.50	16.50	16.50	166,105
2020-12-08	16.50	16.50	16.50	16.50	130,420
2020-12-07	15.75	16.50	15.75	16.50	127,614
2020-12-04	15.75	15.75	15.75	15.75	61,701
2020-12-03	14.75	15.75	15.75	15.75	478,681
2020-12-02	15.75	15.75	14.25	14.75	355,596
2020-12-01	16.50	16.50	15.75	15.75	293,893
2020-11-30	16.75	16.75	16.75	16.75	58,129
2020-11-27	17.50	17.50	16.75	16.75	115,643
2020-11-26	17.50	18.00	18.00	18.00	36,500
2020-11-25	17.50	18.00	18.00	17.50	134,690
2020-11-24	17.50	17.50	17.50	17.50	67,108
2020-11-23	17.25	17.50	17.25	17.50	899,612
2020-11-20	17.50	17.50	17.25	17.25	102,218
2020-11-19	16.90	17.50	16.90	17.50	697,272
2020-11-18	16.90	16.90	16.90	16.90	1,021,813
2020-11-17	16.90	16.90	16.90	16.90	163,495
2020-11-16	16.90	16.90	16.90	16.90	196,462
2020-11-13	17.25	17.25	16.90	16.90	219,503
2020-11-12	17.25	18.25	17.25	17.25	218,496
2020-11-11	15.50	17.25	15.50	17.25	518,221
2020-11-10	13.50	15.50	15.00	15.50	1,482,421
2020-11-09	12.50	13.25	12.50	13.00	349,706
2020-11-06	12.25	12.50	12.25	12.50	4,633
2020-11-05	12.50	12.50	12.25	12.25	278,000
2020-11-04	13.25	13.25	12.25	12.50	240,288
2020-11-03	11.50	13.50	11.50	13.25	589,637
2020-11-02	11.25	11.50	11.25	11.50	322,519
2020-10-30	11.50	11.50	9.75	11.25	856,740
2020-10-29	13.00	13.00	11.75	11.75	423,254
2020-10-28	13.00	13.00	13.00	13.00	57,556
2020-10-27	12.25	14.00	12.25	13.00	1,310,970
2020-10-26	12.25	12.25	12.25	12.25	238,388
2020-10-23	12.50	12.50	12.25	12.25	146,794
2020-10-22	12.75	12.75	12.00	12.50	118,292
2020-10-21	12.50	12.50	12.50	12.50	6,516
2020-10-20	12.50	12.50	12.50	12.50	19,364
2020-10-16	12.50	12.50	12.50	12.50	127,736
2020-10-15	13.00	13.00	12.00	12.50	279,214
2020-10-14	13.00	13.00	13.00	13.00	163,608
2020-10-13	13.00	13.00	13.00	13.00	19,166
2020-10-12	13.00	13.00	13.00	13.00	329,340
2020-10-09	13.00	13.00	13.00	13.00	317,692
2020-10-08	13.00	13.00	13.00	13.00	60,288
2020-10-07	13.00	13.00	13.00	13.00	37,614
2020-10-06	13.25	13.25	13.00	13.00	54,339
2020-10-05	13.50	13.50	13.25	13.25	52,838
2020-10-02	13.75	13.75	13.50	13.50	81,060
2020-10-01	14.00	14.00	13.75	13.75	114,048
2020-09-30	14.00	14.00	14.00	14.00	331,173
2020-09-29	13.50	14.00	13.50	14.00	138,758
2020-09-28	13.50	13.50	13.50	13.50	52,827
2020-09-25	13.50	13.50	13.50	13.50	182,872
2020-09-24	13.50	13.50	13.50	13.50	54,102
2020-09-23	13.50	13.50	13.50	13.50	363,749
2020-09-22	13.50	13.50	13.50	13.50	13,272
2020-09-21	13.50	13.50	13.50	13.50	110,536
2020-09-18	13.75	13.75	13.50	13.50	347,567
2020-09-17	14.25	14.25	13.75	13.75	71,878
2020-09-16	14.25	14.25	14.25	14.25	38,012
2020-09-15	14.50	14.50	14.25	14.25	75,505
2020-09-14	14.50	14.50	14.25	14.50	141,680
2020-09-11	15.25	15.25	14.50	14.50	42,967
2020-09-10	15.25	15.25	15.25	15.25	29,325
2020-09-09	15.25	15.25	15.25	15.25	160,000
2020-09-08	15.25	15.25	15.25	15.25	39,414
2020-09-07	15.25	15.25	15.25	15.25	87,433
2020-09-04	15.50	15.50	15.25	15.25	35,276
2020-09-03	15.75	15.75	15.50	15.50	52,596
2020-09-02	16.00	16.00	15.75	15.75	55,260
2020-09-01	16.25	16.25	16.00	16.00	31,984
2020-08-28	16.25	16.25	16.25	16.25	28,192
2020-08-27	16.75	16.75	16.25	16.25	74,324
2020-08-26	17.00	17.00	16.50	16.75	12,986
2020-08-25	16.75	16.75	16.75	16.75	76,700
2020-08-24	16.75	16.75	16.50	16.75	19,146
2020-08-21	16.75	16.75	16.75	16.75	24,154
2020-08-20	16.75	16.75	16.75	16.75	206,230
2020-08-19	16.75	16.75	16.75	16.75	118,514
2020-08-18	16.75	16.75	16.75	16.75	129,461
2020-08-17	17.00	17.00	16.75	16.75	117,385
2020-08-14	17.50	17.50	16.50	17.00	44,940
2020-08-13	17.00	17.00	17.00	17.00	13,766
2020-08-12	17.00	17.00	17.00	17.00	59,450
2020-08-11	17.00	17.00	17.00	17.00	46,290
2020-08-10	17.00	17.00	17.00	17.00	10,088
2020-08-07	17.00	17.00	16.50	17.00	49,819
2020-08-06	17.25	17.25	17.00	17.00	31,440
2020-08-05	17.25	17.25	17.25	17.25	25,315
2020-08-04	17.25	17.25	17.25	17.25	27,536
2020-08-03	18.00	18.00	17.25	17.25	154,549
2020-07-31	18.00	18.00	18.00	18.00	244,678
2020-07-30	18.50	18.50	18.00	18.50	247,511
2020-07-29	17.50	18.50	17.50	18.50	410,807
2020-07-28	16.25	17.50	16.25	17.50	756,560
2020-07-27	17.25	17.25	16.25	16.25	212,776
2020-07-24	17.75	17.75	17.00	17.25	266,821
2020-07-23	17.75	17.75	17.50	17.75	93,286
2020-07-22	18.75	18.75	17.75	17.75	163,098
2020-07-21	19.00	19.00	18.75	18.75	369,251
2020-07-20	20.00	19.00	19.00	20.00	365,984
2020-07-17	20.50	20.50	20.00	20.00	168,855
2020-07-16	20.75	20.75	20.50	20.50	298,149
2020-07-15	20.00	20.75	20.00	20.75	262,272
2020-07-14	18.75	20.00	18.75	20.00	617,481
2020-07-13	18.75	18.75	18.50	18.75	38,385
2020-07-10	19.25	19.25	18.25	18.75	208,274
2020-07-09	20.00	20.00	19.25	19.25	430,451
2020-07-08	21.50	21.50	19.25	20.00	1,033,084
2020-07-07	27.50	27.50	21.50	21.50	1,330,218
2020-07-06	28.50	28.50	28.50	28.50	74,785
2020-07-03	26.50	28.50	26.50	28.50	469,882
2020-07-02	26.50	26.50	26.50	26.50	107,124
2020-06-30	28.50	28.50	27.50	28.50	146,290
2020-06-29	29.50	29.50	28.45	29.50	211,827
2020-06-26	30.50	30.50	29.50	30.50	175,471
2020-06-25	31.00	31.00	31.00	31.00	41,916
2020-06-24	31.00	31.00	31.00	31.00	19,066
2020-06-23	31.00	31.00	31.00	31.00	52,000
2020-06-22	31.00	31.00	31.00	31.00	54,694
2020-06-19	29.00	31.00	29.00	31.00	343,504
2020-06-18	30.00	30.00	29.00	29.00	146,415
2020-06-17	30.50	30.50	30.00	31.00	104,908
2020-06-16	29.00	31.00	28.50	31.00	495,784
2020-06-15	31.00	31.00	29.00	29.00	187,019
2020-06-12	33.50	33.50	31.00	31.00	201,766
2020-06-11	33.50	33.50	33.50	33.50	171,027
2020-06-10	34.00	34.00	34.00	34.00	123,479
2020-06-09	34.00	34.00	34.00	34.00	67,133
2020-06-08	33.50	34.00	33.50	34.00	283,783
2020-06-05	34.00	34.00	33.50	33.50	96,313
2020-06-04	33.00	34.00	33.00	34.00	181,221
2020-06-03	34.00	34.00	33.00	33.00	98,151
2020-06-02	35.00	35.00	32.00	34.00	286,981
2020-06-01	35.50	35.50	35.00	35.00	132,053
2020-05-29	35.50	35.50	35.50	35.50	39,475
2020-05-28	35.50	35.50	35.50	35.50	83,051
2020-05-27	35.50	35.50	35.50	35.50	98,836
2020-05-26	35.50	35.50	35.50	35.50	30,122
2020-05-22	36.50	36.50	35.50	36.50	107,657
2020-05-21	36.50	36.50	36.50	36.50	58,186
2020-05-20	33.00	36.50	33.00	36.50	117,982
2020-05-19	33.00	33.00	33.00	33.00	47,714
2020-05-18	33.00	33.00	33.00	33.00	76,947
2020-05-15	33.00	33.00	33.00	33.00	28,749
2020-05-14	33.50	33.50	33.00	33.00	61,500
2020-05-13	33.50	33.50	33.50	33.50	65,224
2020-05-12	34.50	33.50	33.00	33.50	249,918
2020-05-11	33.00	34.50	33.00	34.50	226,418
2020-05-07	30.50	35.00	30.50	33.00	628,305
2020-05-06	29.00	30.50	29.00	30.50	114,891
2020-05-05	29.00	29.00	29.00	29.00	94,524
2020-05-04	26.50	29.00	26.50	29.00	157,751
2020-05-01	26.50	26.50	26.50	26.50	63,864
2020-04-30	26.50	26.50	26.50	26.50	45,025
2020-04-29	25.00	27.50	25.00	26.50	227,638
2020-04-28	25.00	25.00	25.00	25.00	159,198
2020-04-27	25.00	25.00	25.00	25.00	94,774
2020-04-24	25.00	25.00	25.00	25.00	456,432
2020-04-23	25.00	25.00	25.00	25.00	75,975
2020-04-22	25.00	25.00	25.00	25.00	272,154
2020-04-21	25.00	25.00	25.00	25.00	125,719
2020-04-20	25.00	25.00	25.00	25.00	221,344
2020-04-17	25.00	25.00	25.00	25.00	109,963
2020-04-16	25.00	25.00	25.00	25.00	24,728
2020-04-15	26.00	26.00	25.00	25.00	90,445
2020-04-14	26.00	26.00	26.00	26.00	102,064
2020-04-09	25.00	26.00	25.00	26.00	173,550
2020-04-08	25.50	25.50	25.00	25.00	100,425
2020-04-07	25.50	25.50	25.50	25.50	220,877
2020-04-06	26.00	26.00	25.00	26.00	417,149
2020-04-03	26.50	26.50	26.50	26.50	32,296
2020-04-03	26.50	26.50	26.00	26.00	54,295
2020-04-02	27.50	26.50	26.50	26.50	685,413
2020-04-02	27.50	27.50	26.50	27.50	72,707
2020-04-01	27.50	27.50	27.50	27.50	64,709
2020-04-01	27.50	27.50	27.50	27.50	64,709
2020-03-31	23.00	28.00	23.00	23.00	322,636
2020-03-30	23.00	23.00	22.50	23.00	150,208
2020-03-27	23.00	23.75	21.50	23.00	306,897
2020-03-26	22.00	22.00	21.50	22.00	204,434
2020-03-25	19.00	20.50	19.00	19.00	162,989
2020-03-24	18.75	19.00	18.75	18.50	205,638
2020-03-23	19.00	19.50	17.00	20.50	297,129
2020-03-20	19.50	21.00	19.50	19.50	128,442
2020-03-19	19.00	19.00	19.00	18.75	533,693
2020-03-18	21.00	21.00	15.75	21.50	321,792
2020-03-17	23.00	23.00	22.00	23.00	63,365
2020-03-16	27.50	27.50	23.65	27.50	129,413
2020-03-13	27.50	27.50	27.50	27.50	275,000
2020-03-12	28.50	28.50	27.50	30.00	43,290
2020-03-11	30.50	30.50	30.50	30.50	25,061
2020-03-10	30.50	30.50	30.25	30.50	100,379
2020-03-09	30.00	30.00	26.50	33.00	560,763
2020-03-06	35.00	35.00	31.50	33.00	301,496
2020-03-05	37.50	37.50	35.50	37.50	181,813
2020-03-04	37.00	37.50	37.00	37.00	203,899
2020-03-03	35.50	36.50	35.50	35.00	280,932
2020-03-02	36.00	36.00	34.50	36.00	217,216
2020-02-28	37.00	37.00	34.50	39.00	218,641
2020-02-27	41.00	41.00	39.00	41.00	505,259
2020-02-26	44.00	44.00	39.00	44.00	506,325
2020-02-25	44.00	44.00	44.00	44.00	21,502
2020-02-24	45.00	42.25	41.00	45.00	239,661
2020-02-21	45.00	45.00	45.00	45.00	40,975
2020-02-20	45.50	45.50	45.00	45.00	22,138
2020-02-19	47.00	47.00	45.50	45.50	42,500
2020-02-18	47.00	47.00	47.00	47.00	10,900
2020-02-17	45.00	47.00	45.00	47.00	155,860
2020-02-14	45.00	45.00	45.00	45.00	121,502
2020-02-13	45.00	45.50	45.00	45.00	5,000
2020-02-12	44.50	45.00	44.50	45.00	78,459
2020-02-11	45.50	45.50	44.50	44.50	109,470
2020-02-10	48.00	48.00	45.50	45.50	138,140
2020-02-07	48.50	48.50	48.00	48.00	101,148
2020-02-06	48.50	48.50	48.50	48.50	43,771
2020-02-05	48.50	48.50	48.50	48.50	218,091
2020-02-04	49.00	49.00	48.50	48.50	38,789
2020-02-03	50.00	50.25	49.00	49.00	182,124
2020-01-31	48.60	50.25	48.60	48.60	67,312
2020-01-30	50.00	50.00	48.60	48.60	197,748
2020-01-29	51.00	51.00	50.00	50.00	458,064
2020-01-28	52.50	52.50	51.00	51.00	53,135
2020-01-27	53.00	53.00	52.50	52.50	50,789
2020-01-24	53.00	53.50	53.00	53.00	118,674
2020-01-23	51.00	52.50	51.00	52.50	340,605
2020-01-22	51.50	51.50	51.00	51.00	105,562
2020-01-21	51.50	51.50	50.00	51.50	54,001
2020-01-20	51.50	51.50	51.50	51.50	2,970
2020-01-17	51.00	51.50	51.00	51.50	37,470
2020-01-16	51.00	51.00	51.00	51.00	14,576
2020-01-15	51.00	51.00	51.00	51.00	21,022
2020-01-14	51.00	51.00	51.00	51.00	34,503
2020-01-13	52.50	51.00	51.00	51.00	76,705
2020-01-10	50.50	53.50	50.50	52.50	130,651
2020-01-09	50.50	50.50	50.00	50.50	107,709
2020-01-08	50.50	50.50	50.50	50.50	46,652
2020-01-07	52.00	52.00	50.00	50.50	166,039
2020-01-06	51.00	55.50	51.00	52.00	498,620
2020-01-03	48.00	48.00	48.00	48.00	5,142
2020-01-02	48.00	48.00	48.00	48.00	43,683
2019-12-31	48.00	48.00	48.00	48.00	5,531
2019-12-30	48.00	48.00	48.00	48.00	19,640
2019-12-27	48.00	48.00	47.00	48.00	14,500
2019-12-24	48.00	48.00	48.00	48.00	47,546
2019-12-23	49.50	50.00	48.00	48.00	139,457
2019-12-20	50.00	50.50	49.50	49.50	189,073
2019-12-19	50.50	50.50	50.50	50.50	144,015
2019-12-18	51.50	51.50	50.50	50.50	327,962
2019-12-17	54.00	54.00	51.50	51.50	99,717
2019-12-16	55.00	54.00	53.50	54.00	104,589
2019-12-13	54.50	55.00	54.50	55.00	38,337
2019-12-12	53.50	57.50	52.50	54.50	481,221
2019-12-11	50.00	50.50	50.00	50.00	181,329
2019-12-10	50.50	50.50	50.00	50.00	43,821
2019-12-09	49.50	50.50	49.50	50.50	111,623
2019-12-06	49.00	49.00	49.00	49.00	43,500
2019-12-05	49.00	49.00	49.00	49.00	13,920
2019-12-04	51.00	51.00	48.50	49.00	252,971
2019-12-03	52.00	52.00	51.00	51.00	79,541
2019-12-02	52.00	52.00	52.00	52.00	13,273
2019-11-29	52.50	52.50	52.00	52.00	12,499
2019-11-28	52.00	54.00	52.00	52.50	105,003
2019-11-27	54.50	54.00	54.00	51.50	128,862
2019-11-26	54.50	54.50	54.50	54.50	0
2019-11-25	54.50	54.50	54.50	54.50	8,130
2019-11-22	54.50	54.50	54.50	54.50	7,006
2019-11-21	54.50	54.50	54.50	54.50	50,986
2019-11-20	54.50	54.50	54.50	54.50	139,161
2019-11-19	54.50	54.50	54.50	54.50	9,645
2019-11-18	53.00	54.50	53.00	54.50	108,668
2019-11-15	53.00	53.00	53.00	53.00	78,194
2019-11-14	53.00	53.50	53.00	53.00	41,025
2019-11-13	53.00	53.00	53.00	53.00	45,833
2019-11-12	53.50	53.50	53.00	53.00	65,869
2019-11-11	54.50	54.50	53.50	53.50	146,006
2019-11-08	55.50	55.50	54.00	54.50	143,289
2019-11-07	54.50	56.00	54.50	55.50	64,951
2019-11-06	50.50	55.50	50.50	54.50	331,320
2019-11-05	48.50	50.50	48.50	50.50	263,646
2019-11-04	50.50	50.50	48.50	48.50	95,246
2019-11-01	47.00	51.00	47.00	50.50	230,626
2019-10-31	47.00	47.00	47.00	47.00	52,229
2019-10-30	47.00	47.00	47.00	47.00	21,037
2019-10-29	47.00	47.00	47.00	47.00	54,376
2019-10-28	48.00	48.00	47.00	47.00	27,340
2019-10-25	48.00	48.00	48.00	48.00	37,825
2019-10-24	48.00	48.00	48.00	48.00	178,279
2019-10-23	48.00	48.00	48.00	48.00	42,594
2019-10-22	46.50	48.00	46.50	48.00	99,887
2019-10-21	48.00	48.00	45.50	46.50	133,718
2019-10-18	48.00	48.00	48.00	48.00	58,548
2019-10-17	46.00	48.00	46.00	48.00	70,949
2019-10-16	48.50	48.50	46.00	46.00	68,456
2019-10-15	49.00	49.00	48.50	48.50	109,882
2019-10-14	49.00	49.00	47.00	49.00	28,316
2019-10-11	49.50	49.50	49.00	49.00	80,857
2019-10-10	49.50	49.50	48.00	49.50	133,064
2019-10-09	49.50	49.50	49.50	49.50	16,673
2019-10-08	48.00	49.50	48.00	49.50	231,164
2019-10-07	46.00	46.50	46.00	46.50	532,268
2019-10-04	45.50	46.00	45.50	46.00	289,801
2019-10-03	49.50	49.50	44.00	45.50	575,443
2019-10-02	53.50	53.50	47.00	49.50	346,626
2019-10-01	56.00	57.20	53.50	53.50	467,283
2019-09-30	46.50	56.50	46.50	56.00	546,660
2019-09-27	45.50	46.00	45.50	46.00	214,358
2019-09-26	47.50	47.50	45.50	45.50	85,555
2019-09-25	48.50	48.50	47.50	47.50	73,957
2019-09-24	50.50	49.00	48.50	48.50	79,703
2019-09-23	44.00	51.00	43.00	50.50	655,445
2019-09-20	45.00	45.00	43.50	44.00	463,137
2019-09-19	46.00	46.50	44.50	45.00	650,699
2019-09-18	49.50	49.50	47.00	47.00	360,353
2019-09-17	51.00	51.00	48.30	49.50	378,491
2019-09-16	52.00	52.00	50.50	51.00	231,439
2019-09-13	53.50	52.00	50.00	52.00	653,310
2019-09-12	58.00	58.00	54.00	54.00	444,731
2019-09-11	59.50	58.00	58.00	58.00	223,401
2019-09-10	60.50	62.00	59.50	59.50	283,979
2019-09-09	54.50	60.50	54.00	60.50	400,266
2019-09-06	56.00	57.50	54.50	54.50	873,513
2019-09-05	63.50	71.00	53.50	55.50	4,461,756
2019-09-04	96.00	94.00	90.50	92.50	639,022
2019-09-03	98.00	98.50	96.00	96.00	215,495
2019-09-02	99.50	99.50	98.00	98.00	53,505
2019-08-30	101.00	101.00	98.50	101.00	147,674
2019-08-29	101.00	101.00	101.00	101.00	56,994
2019-08-28	105.50	103.00	100.00	101.00	177,928
2019-08-27	112.00	112.00	105.50	105.50	127,595
2019-08-23	109.50	111.00	109.50	109.50	49,983
2019-08-22	106.50	109.50	106.50	109.50	54,197
2019-08-21	100.00	107.00	100.00	106.50	376,384
2019-08-20	100.00	100.00	100.00	100.00	47,400
2019-08-19	100.00	100.00	99.50	100.00	60,172
2019-08-16	100.00	100.00	100.00	100.00	18,563
2019-08-15	100.50	108.50	99.60	100.00	204,066
2019-08-14	100.00	100.50	99.50	100.50	28,546
2019-08-13	102.50	102.50	100.50	100.50	93,747
2019-08-12	99.50	106.00	99.50	102.50	173,966
2019-08-09	98.50	99.50	98.50	99.50	25,661
2019-08-08	99.00	98.50	96.30	98.50	204,560
2019-08-07	99.00	99.00	99.00	99.00	53,368
2019-08-06	100.50	100.50	99.00	99.00	118,546
2019-08-05	104.50	104.50	100.10	100.50	756,540
2019-08-02	104.50	104.50	104.50	104.50	84,220
2019-08-01	104.00	105.00	105.00	104.00	11,906
2019-07-31	105.50	105.50	104.00	104.00	13,688
2019-07-30	106.50	106.50	105.50	105.50	35,780
2019-07-29	106.00	107.50	106.00	106.50	74,736
2019-07-26	109.50	109.50	106.00	106.00	48,568
2019-07-25	110.50	110.50	109.50	109.50	37,061
2019-07-24	104.00	110.50	104.00	110.50	132,554
2019-07-23	103.00	104.50	103.00	104.00	41,371
2019-07-22	102.50	103.00	102.50	103.00	39,961
2019-07-19	102.50	103.00	102.50	102.50	11,986
2019-07-18	98.50	102.50	98.50	102.50	146,481
2019-07-17	97.50	98.50	97.50	98.50	55,367
2019-07-16	96.00	97.50	96.00	97.50	46,618
2019-07-15	96.00	96.00	96.00	96.00	155,566
2019-07-12	98.00	98.00	96.50	96.50	56,986
2019-07-11	100.00	100.00	98.00	98.00	46,953
2019-07-10	98.50	100.50	98.50	100.00	77,733
2019-07-09	103.50	103.50	98.50	98.50	322,415
2019-07-08	108.00	108.00	102.00	103.50	263,699
2019-07-05	108.00	108.00	108.00	108.00	42,516
2019-07-04	107.50	108.00	107.50	108.00	55,913
2019-07-03	112.00	111.00	107.50	107.50	4,097,960
2019-07-02	111.50	112.00	112.00	111.50	229,346
2019-07-01	110.50	113.50	111.50	111.50	249,551
2019-06-28	110.00	110.50	110.00	110.50	24,100
2019-06-27	110.00	112.00	109.00	110.00	319,159
2019-06-26	110.50	110.50	109.50	110.00	85,113
2019-06-25	111.50	111.50	110.50	110.50	21,433
2019-06-24	114.00	114.00	112.00	112.00	64,372
2019-06-21	114.00	114.00	114.00	114.00	7,555
2019-06-20	112.00	114.00	112.00	114.00	93,517
2019-06-19	108.00	112.00	108.00	112.00	133,170
2019-06-18	105.00	108.00	105.00	108.00	81,022
2019-06-17	105.00	105.00	105.00	105.00	40,395
2019-06-14	104.00	105.50	104.00	105.00	36,208
2019-06-13	107.50	107.50	103.00	104.00	133,571
2019-06-12	107.50	107.50	107.50	107.50	12,526
2019-06-11	108.00	109.00	106.50	107.50	174,015
2019-06-10	113.50	107.50	103.50	108.00	722,953
2019-06-07	105.00	112.50	105.00	112.50	357,794
2019-06-06	110.50	110.50	105.50	106.00	341,169
2019-06-05	111.00	111.00	110.50	110.50	131,270
2019-06-04	111.00	111.00	111.00	111.00	83,423
2019-06-03	115.00	115.00	111.00	111.00	158,919
2019-05-31	106.50	116.00	106.50	106.50	586,994
2019-05-30	102.00	108.50	96.50	106.50	668,225
2019-05-29	106.50	106.50	100.00	102.00	704,105
2019-05-28	116.00	109.00	102.00	106.50	2,099,921
2019-05-24	117.50	116.00	116.00	116.00	264,175
2019-05-23	109.00	118.50	106.50	117.50	474,912
2019-05-22	109.00	110.00	109.00	109.00	101,807
2019-05-21	109.00	110.00	109.00	109.00	116,501
2019-05-20	108.00	109.50	108.00	109.00	332,699
2019-05-17	106.25	110.00	110.00	108.00	188,024
2019-05-16	101.00	106.25	101.00	106.25	107,158
2019-05-15	101.00	101.00	101.00	101.00	10,000
2019-05-14	98.00	101.00	98.00	101.00	102,983
2019-05-13	100.50	100.50	98.00	98.00	148,117
2019-05-10	102.50	102.50	100.50	100.50	34,302
2019-05-09	102.50	102.50	101.00	102.50	100,266
2019-05-08	105.00	105.00	101.50	102.50	122,553

Share	Price	Change
Helix Exploration (HEX)	20.80	0%
Totally (TLY)	6.60	0%
Angle (AGL)	21.25	0%
Asiamet Res (ARS)	1.30	0%
PipeHawk (PIP)	7.50	0%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	0%
Regtech Open (RTOP)	2.29	0%
Ceps (CEPS)	18.00	0%
Deltic Energy (DELT)	17.00	0%
Cloudified Holdings Limited (CHL)	6.00	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	0
Cap-xx (CPX)	0.0825	0
Lloyds (LLOY)	53.72	0
Mosman Oil Gas (MSMN)	0.02	0
Supply@me Cap (SYME)	0.024	0