Altyngold Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	135.00	135.00	129.00	128.50	5,532
2024-04-25	124.00	124.00	124.00	128.50	12,434
2024-04-24	129.00	135.00	129.00	133.50	32,252
2024-04-23	124.00	125.00	124.00	128.00	8,247
2024-04-22	128.00	128.00	128.00	129.00	21,735
2024-04-19	133.00	133.00	130.00	133.00	18,121
2024-04-18	127.00	127.00	127.00	129.50	13,204
2024-04-17	125.00	125.00	125.00	129.50	33,693
2024-04-16	114.00	123.00	114.00	123.00	68,182
2024-04-15	113.00	113.00	108.00	109.50	39,765
2024-04-12	108.00	122.00	107.00	117.50	83,593
2024-04-11	108.00	108.00	108.00	108.00	10,275
2024-04-10	103.25	103.25	103.25	103.25	3,816
2024-04-09	103.25	103.25	103.25	103.25	20,260
2024-04-08	100.25	103.25	100.25	103.25	10,077
2024-04-05	102.00	102.00	100.00	100.25	22,110
2024-04-04	105.00	105.00	105.00	103.00	27,760
2024-04-03	103.00	103.00	103.00	101.75	45,303
2024-04-02	93.25	100.25	93.25	100.25	34,607
2024-04-01	93.25	93.25	93.25	93.25	0
2024-03-29	93.25	93.25	93.25	93.25	0
2024-03-28	95.00	95.00	85.50	93.25	32,202
2024-03-27	89.75	90.25	89.75	90.25	550
2024-03-26	85.50	85.50	85.50	89.75	6,057
2024-03-25	92.00	92.00	91.75	91.75	21,767
2024-03-22	92.00	92.00	91.50	92.00	46,197
2024-03-21	87.00	87.00	85.00	89.75	61,470
2024-03-20	80.50	84.50	80.50	85.25	41,892
2024-03-19	80.50	80.50	80.50	85.00	4,400
2024-03-18	85.00	85.00	81.50	84.50	18,579
2024-03-15	85.00	85.00	85.00	87.25	11,033
2024-03-14	90.00	90.00	85.50	86.00	18,312
2024-03-13	95.00	95.00	95.00	90.25	16,330
2024-03-12	90.25	90.25	90.25	90.25	25,905
2024-03-11	95.00	95.00	95.00	90.25	2,025
2024-03-08	90.00	90.00	90.00	90.25	30,135
2024-03-07	87.50	89.50	87.50	90.25	29,367
2024-03-06	92.75	92.75	91.75	91.75	15,775
2024-03-05	89.75	92.75	89.75	92.75	34,052
2024-03-04	87.00	87.50	87.00	89.75	8,219
2024-03-01	89.00	89.00	88.50	86.75	15,837
2024-02-29	86.00	86.00	86.00	87.25	9,836
2024-02-28	85.50	85.50	84.00	82.25	38,561
2024-02-27	89.00	89.00	89.00	89.00	4,263
2024-02-26	90.50	90.50	89.00	89.00	18,447
2024-02-23	92.50	92.50	92.50	90.50	8,907
2024-02-22	93.00	93.00	93.00	90.25	24,993
2024-02-21	91.00	91.00	90.75	90.75	220
2024-02-20	88.00	93.50	88.00	91.00	8,788
2024-02-19	90.50	90.50	90.00	91.50	4,439
2024-02-16	93.00	93.00	92.50	92.50	2,109
2024-02-15	96.00	96.00	94.50	93.00	39,216
2024-02-14	93.25	94.25	93.25	94.25	23,983
2024-02-13	104.00	104.00	90.00	93.25	54,145
2024-02-12	101.00	101.00	97.00	99.50	28,519
2024-02-09	100.75	100.75	100.50	100.50	10,801
2024-02-08	100.75	100.75	100.75	100.75	10,416
2024-02-07	103.00	103.00	103.00	100.75	27,310
2024-02-06	103.00	103.00	98.00	101.00	55,205
2024-02-05	106.50	106.50	106.50	106.50	0
2024-02-02	102.00	102.00	102.00	106.50	1,094
2024-02-01	107.00	107.00	107.00	107.00	10,392
2024-01-31	100.00	108.00	100.00	107.00	26,349
2024-01-30	103.50	103.50	103.50	103.50	1,580
2024-01-29	102.25	103.50	102.25	103.50	8,453
2024-01-26	104.50	104.50	102.25	102.25	2,600
2024-01-25	104.50	104.50	104.50	104.50	11,528
2024-01-24	105.00	105.00	104.50	104.50	17,435
2024-01-23	104.00	105.00	104.00	105.00	8,918
2024-01-22	107.50	107.50	104.00	104.00	4,306
2024-01-19	107.50	107.50	107.50	107.50	2,948
2024-01-18	107.50	107.50	107.50	107.50	3,000
2024-01-17	110.50	110.50	107.50	107.50	1,521
2024-01-16	110.50	110.50	110.50	110.50	5,588
2024-01-15	110.00	110.50	110.00	110.50	175
2024-01-12	110.00	110.00	110.00	110.00	1,035
2024-01-11	113.50	113.50	110.00	110.00	9,324
2024-01-10	111.50	113.50	111.50	113.50	1,700
2024-01-09	110.00	110.00	110.00	111.50	1,277
2024-01-08	113.00	113.00	111.00	112.00	18,271
2024-01-05	112.50	112.50	112.50	112.50	15,894
2024-01-04	116.50	116.50	112.50	112.50	22,754
2024-01-03	114.00	115.00	114.00	116.50	74,066
2024-01-02	112.00	112.00	112.00	109.00	5,652
2024-01-01	106.00	106.00	106.00	106.00	0
2023-12-29	110.00	110.00	110.00	106.00	1,987
2023-12-28	106.00	106.00	105.00	105.00	15,262
2023-12-27	105.00	106.00	105.00	106.00	6,084
2023-12-26	105.00	105.00	105.00	105.00	0
2023-12-25	105.00	105.00	105.00	105.00	0
2023-12-22	105.00	105.00	105.00	105.00	23,681
2023-12-21	110.00	110.00	110.00	105.00	5,872
2023-12-20	105.00	105.00	100.00	105.00	16,257
2023-12-19	107.50	107.50	107.50	107.50	9,557
2023-12-18	108.50	108.50	107.50	107.50	13,135
2023-12-15	110.00	111.00	110.00	108.50	25,790
2023-12-14	103.00	103.00	103.00	104.50	21,392
2023-12-13	101.50	101.50	100.50	100.50	11,150
2023-12-12	98.00	105.00	98.00	101.50	305
2023-12-11	103.00	103.00	103.00	101.00	27,557
2023-12-08	109.50	109.50	106.50	106.50	21,102
2023-12-07	105.00	106.00	105.00	109.50	30,156
2023-12-06	97.50	110.00	97.50	107.00	97,103
2023-12-05	95.50	95.50	95.50	95.50	10,424
2023-12-04	95.00	95.00	90.50	95.50	27,854
2023-12-01	92.00	92.00	92.00	95.25	32,106
2023-11-30	91.50	91.50	91.50	91.50	3,087
2023-11-29	91.00	91.00	88.00	91.50	12,764
2023-11-28	90.50	90.50	90.50	92.50	2,045
2023-11-27	91.00	91.00	90.00	91.75	28,580
2023-11-24	92.75	92.75	92.75	92.75	642
2023-11-23	93.25	93.25	92.75	92.75	12,914
2023-11-22	92.75	93.25	92.75	93.25	16,905
2023-11-21	88.50	91.00	88.50	92.75	10,752
2023-11-20	90.25	90.25	90.25	90.25	4,818
2023-11-17	90.50	90.50	90.25	90.25	6,394
2023-11-16	90.25	90.50	90.25	90.50	1,000
2023-11-15	87.75	90.25	87.75	90.25	6,255
2023-11-14	87.75	87.75	87.75	87.75	1,100
2023-11-13	87.75	87.75	87.75	87.75	2,902
2023-11-10	89.00	90.00	88.00	87.75	11,304
2023-11-09	93.75	93.75	92.25	92.25	6,512
2023-11-08	93.75	93.75	93.75	93.75	50
2023-11-07	93.75	93.75	93.75	93.75	3,432
2023-11-06	93.75	93.75	93.75	93.75	106
2023-11-03	93.75	93.75	93.75	93.75	3,639
2023-11-02	94.25	94.25	93.75	93.75	7,554
2023-11-01	90.00	90.00	90.00	94.25	22
2023-10-31	93.00	93.00	93.00	94.25	1,163
2023-10-30	96.50	96.50	96.50	96.50	1,010
2023-10-27	95.00	95.50	95.00	96.50	19,718
2023-10-26	93.75	93.75	93.00	93.00	1,560
2023-10-25	90.50	90.50	90.00	93.75	4,789
2023-10-24	90.00	98.00	90.00	93.75	40,991
2023-10-23	86.75	87.75	86.75	87.75	5,077
2023-10-20	86.75	86.75	86.75	86.75	105
2023-10-19	86.75	86.75	86.75	86.75	0
2023-10-18	87.00	87.00	87.00	86.75	5,174
2023-10-17	89.75	89.75	89.75	89.75	9
2023-10-16	89.25	89.75	89.25	89.75	1,400
2023-10-13	89.25	89.25	89.25	89.25	1,724
2023-10-12	88.75	89.25	88.75	89.25	38
2023-10-11	90.25	90.25	88.75	88.75	9,680
2023-10-10	90.00	90.00	90.00	90.25	14,454
2023-10-09	91.25	91.25	91.25	91.25	200
2023-10-06	89.75	91.25	89.75	91.25	3,000
2023-10-05	89.75	89.75	89.75	89.75	10
2023-10-04	90.00	90.00	89.75	89.75	5,000
2023-10-03	90.00	90.00	90.00	90.00	6,319
2023-10-02	92.25	92.25	90.25	90.25	3,613
2023-09-29	92.50	92.50	80.00	92.25	135,630
2023-09-28	99.00	99.00	97.00	97.25	45,623
2023-09-27	96.50	102.00	96.00	98.75	22,062
2023-09-26	95.50	95.50	95.50	97.00	8,248
2023-09-25	98.75	99.25	98.75	99.25	715
2023-09-22	100.75	100.75	98.75	98.75	2,300
2023-09-21	101.00	101.00	97.50	100.75	16,279
2023-09-20	101.25	101.25	101.25	101.25	0
2023-09-19	100.00	100.00	100.00	101.25	15,630
2023-09-18	99.50	100.00	99.50	99.25	16,625
2023-09-15	98.50	98.50	98.50	96.75	6,327
2023-09-14	97.00	97.00	96.00	98.00	8,698
2023-09-13	96.00	96.00	96.00	98.50	4,524
2023-09-12	101.00	101.00	101.00	97.75	4,660
2023-09-11	100.00	100.00	95.50	99.75	14,590
2023-09-08	99.50	99.50	99.50	100.50	8,534
2023-09-07	100.25	101.25	100.25	101.25	300
2023-09-06	102.25	102.25	100.25	100.25	20,166
2023-09-05	102.00	102.25	102.00	102.25	15,233
2023-09-04	99.75	102.00	99.75	102.00	12,617
2023-09-01	103.00	103.00	103.00	99.75	20,345
2023-08-31	102.00	103.00	102.00	100.25	50,333
2023-08-30	101.00	101.00	101.00	101.25	15,540
2023-08-29	104.00	105.00	104.00	101.25	5,331
2023-08-28	100.75	100.75	100.75	100.75	0
2023-08-25	105.00	105.00	105.00	100.75	59
2023-08-24	101.00	104.00	101.00	100.75	16,396
2023-08-23	103.50	103.50	103.50	103.50	2,513
2023-08-22	103.50	103.50	103.50	103.50	3,701
2023-08-21	103.50	103.50	103.50	103.50	1,348
2023-08-18	103.50	103.50	103.50	103.50	2,214
2023-08-17	105.00	105.00	105.00	103.50	14,416
2023-08-16	102.50	103.50	102.50	103.50	2,015
2023-08-15	105.00	105.00	100.00	102.50	8,106
2023-08-14	100.00	100.00	100.00	101.00	21,584
2023-08-11	103.00	103.00	103.00	103.00	2,124
2023-08-10	105.00	105.00	105.00	103.00	23,590
2023-08-09	109.50	110.00	109.50	110.00	0
2023-08-08	111.00	111.00	111.00	109.50	4,016
2023-08-07	109.50	111.00	109.50	111.00	1,000
2023-08-04	107.00	107.00	107.00	109.50	12,362
2023-08-03	115.00	115.00	110.00	110.50	29,063
2023-08-02	113.50	115.00	113.50	115.00	24,524
2023-08-01	117.00	117.00	113.50	113.50	24,269
2023-07-31	114.00	117.00	114.00	117.00	36,363
2023-07-28	105.00	109.00	105.00	106.50	8,639
2023-07-27	104.50	105.50	104.50	105.50	35,884
2023-07-26	104.50	104.50	104.50	104.50	0
2023-07-25	104.50	104.50	104.50	104.50	0
2023-07-24	104.50	104.50	104.50	104.50	0
2023-07-21	104.50	104.50	104.50	104.50	14,047
2023-07-20	109.00	110.00	105.00	104.50	37,404
2023-07-19	105.00	105.00	105.00	107.00	14,423
2023-07-18	104.50	105.00	104.50	105.00	4,211
2023-07-17	105.00	105.00	104.50	104.50	205
2023-07-14	101.00	101.00	101.00	105.00	229
2023-07-13	103.00	103.00	103.00	105.00	16,824
2023-07-12	105.00	105.00	101.00	105.00	16,504
2023-07-11	105.00	105.00	105.00	102.50	8,223
2023-07-10	105.50	105.50	105.00	105.00	3,500
2023-07-07	105.00	105.00	105.00	105.50	25,055
2023-07-06	106.00	106.00	106.00	105.50	7,891
2023-07-05	105.00	105.00	105.00	107.00	8,435
2023-07-04	107.00	107.00	107.00	104.00	2,638
2023-07-03	109.00	109.00	107.00	104.50	2,010
2023-06-30	101.00	101.00	101.00	105.00	4,734
2023-06-29	107.00	107.00	103.00	105.00	34,152
2023-06-28	104.00	107.00	103.00	104.50	49,617
2023-06-27	107.00	109.00	107.00	107.50	16,837
2023-06-26	112.00	113.00	112.00	113.00	18,090
2023-06-23	112.00	112.00	112.00	108.50	20,737
2023-06-22	108.50	108.50	108.50	108.50	10,818
2023-06-21	106.00	106.00	106.00	108.50	8,636
2023-06-20	110.00	112.00	110.00	109.50	7,854
2023-06-19	116.00	116.00	108.00	114.50	65,608
2023-06-16	119.00	124.00	119.00	125.50	85,593
2023-06-15	109.00	112.00	109.00	113.00	77,447
2023-06-14	103.00	103.00	102.00	105.50	20,042
2023-06-13	105.00	107.00	103.00	104.00	66,396
2023-06-12	109.50	109.50	109.50	109.50	0
2023-06-09	109.50	109.50	109.50	109.50	8
2023-06-08	114.00	114.00	114.00	109.50	19,284
2023-06-07	109.50	109.50	109.50	109.50	600
2023-06-06	111.00	111.00	109.50	109.50	2,091
2023-06-05	110.00	110.00	110.00	111.00	10,445
2023-06-02	112.50	112.50	112.50	112.50	1
2023-06-01	111.50	112.50	111.50	112.50	4,675
2023-05-31	113.00	113.00	112.00	111.50	10,988
2023-05-30	114.00	114.00	112.00	113.00	5,074
2023-05-29	111.00	111.00	111.00	111.00	0
2023-05-26	111.00	111.00	108.00	111.00	25,441
2023-05-25	109.00	109.00	106.00	111.00	51,098
2023-05-24	102.00	107.00	102.00	108.00	81,737
2023-05-23	119.00	119.00	104.00	104.00	72,714
2023-05-22	124.00	124.00	120.00	121.00	11,570
2023-05-19	120.00	121.00	119.00	120.00	33,310
2023-05-18	120.00	120.00	120.00	124.50	14,328
2023-05-17	123.00	123.00	123.00	124.50	11,203
2023-05-16	130.00	130.00	130.00	129.50	11,540
2023-05-15	125.00	125.00	125.00	127.50	6,578
2023-05-12	132.00	132.00	132.00	132.00	7,456
2023-05-11	131.00	131.00	130.00	132.00	48,502
2023-05-10	128.00	128.00	128.00	128.00	38,070
2023-05-09	120.00	135.00	120.00	128.00	83,338
2023-05-08	109.64	109.64	109.64	109.64	0
2023-05-05	109.64	109.64	109.64	109.64	0
2023-05-04	109.64	109.64	109.64	109.64	0
2023-05-03	109.64	109.64	109.64	109.64	0
2023-05-02	111.00	111.00	111.00	111.00	0
2023-05-01	111.00	111.00	111.00	111.00	0
2023-04-28	123.00	123.00	105.00	111.00	289,790
2023-04-27	135.50	135.50	135.50	135.50	0
2023-04-26	136.00	136.00	135.50	135.50	2,101
2023-04-25	136.00	136.00	136.00	136.00	440
2023-04-24	133.00	133.00	133.00	136.00	20,163
2023-04-21	141.00	141.00	141.00	140.50	37,600
2023-04-20	141.50	141.50	141.00	141.00	544
2023-04-19	139.00	139.00	139.00	141.50	17,236
2023-04-18	143.50	143.50	142.00	142.00	52,099
2023-04-17	144.00	144.00	143.50	143.50	10,544
2023-04-14	144.00	144.00	144.00	144.00	26,864
2023-04-13	143.00	143.00	140.00	140.00	27,059
2023-04-12	146.00	146.00	145.00	145.00	30,736
2023-04-11	150.50	150.50	149.00	149.00	10,598
2023-04-10	150.50	150.50	150.50	150.50	0
2023-04-07	150.50	150.50	150.50	150.50	0
2023-04-06	149.00	149.00	149.00	150.50	35,477
2023-04-05	145.00	155.00	145.00	150.00	94,226
2023-04-04	136.50	139.50	136.50	139.50	23,034
2023-04-03	133.00	137.00	133.00	136.50	30,265
2023-03-31	135.25	136.25	135.25	136.25	15,211
2023-03-30	135.25	135.25	135.25	135.25	13,365
2023-03-29	135.25	135.25	135.25	135.25	7,217
2023-03-28	140.00	140.00	140.00	135.25	11,853
2023-03-27	140.00	140.00	138.50	135.25	42,001
2023-03-24	135.25	135.25	134.50	134.50	7,705
2023-03-23	136.50	136.50	135.25	135.25	8,277
2023-03-22	143.00	143.00	133.50	136.50	32,686
2023-03-21	138.75	139.25	138.75	139.25	131
2023-03-20	140.00	140.00	140.00	138.75	86,919
2023-03-17	132.00	132.00	131.50	135.25	64,097
2023-03-16	128.25	128.25	125.75	125.75	7,998
2023-03-15	130.00	130.00	125.00	128.25	25,585
2023-03-14	122.75	124.25	122.75	124.25	31,180
2023-03-13	120.25	122.75	120.25	122.75	17,422
2023-03-10	120.00	120.00	120.00	120.25	34,563
2023-03-09	117.75	117.75	117.75	117.75	236
2023-03-08	117.75	117.75	117.75	117.75	1
2023-03-07	117.50	117.75	117.50	117.75	8
2023-03-06	115.50	119.50	115.50	117.50	7,004
2023-03-03	118.00	118.00	118.00	115.25	8,341
2023-03-02	114.25	114.25	114.25	114.25	168
2023-03-01	117.50	117.50	117.50	114.25	3,770
2023-02-28	115.00	117.50	115.00	114.00	11,796
2023-02-27	120.00	120.00	120.00	120.00	1,002
2023-02-24	120.00	120.00	120.00	120.00	7
2023-02-23	120.00	120.00	120.00	120.00	6,500
2023-02-22	119.50	119.50	119.50	117.25	5,471
2023-02-21	117.25	117.25	117.25	117.25	9
2023-02-20	119.50	119.50	119.50	117.25	3,194
2023-02-17	119.75	119.75	117.25	117.25	2,533
2023-02-16	124.50	124.50	115.00	119.75	14,784
2023-02-15	127.50	127.50	115.00	121.50	16,367
2023-02-14	120.00	120.00	120.00	117.25	20,126
2023-02-13	120.00	120.00	120.00	124.75	2,550
2023-02-10	125.50	125.50	125.50	122.50	35,427
2023-02-09	132.00	132.00	130.00	130.00	21,954
2023-02-08	137.50	137.50	134.75	134.75	13,304
2023-02-07	137.00	137.00	137.00	137.50	9,244
2023-02-06	137.00	137.00	137.00	139.25	1,510
2023-02-03	138.00	138.00	138.00	141.25	9,185
2023-02-02	145.50	153.00	140.50	145.00	55,093
2023-02-01	142.75	147.25	142.75	147.25	13,961
2023-01-31	150.00	150.00	143.00	142.75	53,999
2023-01-30	155.00	155.00	155.00	155.00	17,717
2023-01-27	157.00	158.00	148.00	157.50	60,756
2023-01-26	142.00	161.00	142.00	157.50	98,545
2023-01-25	138.00	140.00	138.00	137.75	16,320
2023-01-24	133.75	134.25	133.75	134.25	8,517
2023-01-23	130.00	130.00	130.00	133.75	10,150
2023-01-20	125.00	127.25	125.00	127.25	13,847
2023-01-19	122.75	125.00	122.75	125.00	40,877
2023-01-18	123.00	123.00	123.00	122.75	21,439
2023-01-17	120.50	120.50	119.50	119.50	1,285
2023-01-16	116.00	116.00	116.00	120.50	3,604
2023-01-13	113.00	122.00	113.00	120.50	76,780
2023-01-12	109.00	110.00	109.00	109.00	24,009
2023-01-11	108.00	108.00	103.00	105.50	17,940
2023-01-10	106.00	106.50	106.00	106.50	15,674
2023-01-09	106.00	110.00	105.00	106.00	39,068
2023-01-06	101.50	101.50	101.00	101.00	22,619
2023-01-05	98.00	103.00	97.00	101.50	85,240
2023-01-04	94.00	95.00	93.00	93.00	74,912
2023-01-03	89.00	90.00	89.00	88.50	43,536
2023-01-02	82.50	82.50	82.50	82.50	0
2022-12-30	83.50	83.50	82.50	82.50	2,589
2022-12-29	83.50	83.50	83.50	83.50	2,366
2022-12-28	83.00	83.00	83.00	83.50	5,771
2022-12-27	85.00	85.00	85.00	85.00	0
2022-12-26	85.00	85.00	85.00	85.00	0
2022-12-23	85.00	85.00	85.00	85.00	1,889
2022-12-22	85.00	85.00	85.00	85.00	500
2022-12-21	85.00	85.00	85.00	85.00	2,500
2022-12-20	85.00	85.00	85.00	85.00	7,615
2022-12-19	85.00	85.00	85.00	85.00	0
2022-12-16	86.80	86.80	86.80	85.00	4,735
2022-12-15	87.00	87.00	87.00	85.90	9,475
2022-12-14	83.40	86.10	83.40	86.10	17,013
2022-12-13	86.00	86.00	82.00	83.40	12,846
2022-12-12	86.90	86.90	86.00	86.00	10,000
2022-12-09	87.40	87.40	86.90	86.90	25,000
2022-12-08	88.00	88.00	88.00	87.40	45,705
2022-12-07	90.00	90.00	90.00	91.90	16,089
2022-12-06	92.00	92.00	90.20	93.90	41,535
2022-12-05	89.80	93.20	89.80	95.00	30,722
2022-12-02	85.00	85.00	83.00	86.40	8,000
2022-12-01	86.60	87.50	86.60	87.50	2,309
2022-11-30	85.00	86.00	84.40	86.60	38,486
2022-11-29	82.00	82.00	82.00	82.60	5,592
2022-11-28	85.00	85.00	75.00	79.60	74,928
2022-11-25	90.20	90.20	84.00	84.90	82,991
2022-11-24	90.00	93.60	90.00	92.60	23,600
2022-11-23	93.90	93.90	93.90	93.90	1,017
2022-11-22	93.90	93.90	93.90	93.90	131
2022-11-21	93.90	93.90	93.90	93.90	881
2022-11-18	94.00	94.00	93.90	93.90	4,142
2022-11-17	96.40	96.40	94.00	94.00	17,740
2022-11-16	93.20	95.00	93.00	96.40	24,003
2022-11-15	90.00	95.00	90.00	96.60	31,440
2022-11-14	90.00	90.00	86.00	87.60	57,797
2022-11-11	88.00	95.00	88.00	93.90	59,150
2022-11-10	83.80	84.00	83.80	86.00	16,766
2022-11-09	83.80	83.80	83.80	80.90	1,573
2022-11-08	79.80	82.00	79.80	80.90	46,194
2022-11-07	75.40	75.40	75.40	75.40	1,116
2022-11-04	72.00	73.00	72.00	75.40	9,465
2022-11-03	76.40	76.40	73.20	73.20	5,000
2022-11-02	76.40	76.40	76.40	76.40	95
2022-11-01	75.00	75.00	75.00	76.40	3,175
2022-10-31	75.50	75.50	75.40	75.40	207
2022-10-28	78.80	78.80	78.80	75.50	8,869
2022-10-27	72.40	75.40	72.40	75.40	6,679
2022-10-26	75.20	75.20	70.00	72.40	26,483
2022-10-25	73.20	79.80	72.00	77.50	16,318
2022-10-24	76.50	76.50	76.50	76.50	11,011
2022-10-21	76.50	76.50	76.50	76.50	1,500
2022-10-20	79.80	79.80	79.80	76.50	14,880
2022-10-19	76.00	76.00	76.00	76.00	51
2022-10-18	77.50	77.50	76.00	76.00	87
2022-10-17	74.00	76.00	74.00	77.50	15,353
2022-10-14	74.80	74.80	74.00	73.50	8,000
2022-10-13	72.60	72.60	72.60	72.60	2,058
2022-10-12	74.80	74.80	74.80	72.60	25
2022-10-11	72.00	72.00	72.00	72.50	10,791
2022-10-10	73.00	73.00	72.00	73.40	9,819
2022-10-07	76.00	76.00	74.00	73.40	28,173
2022-10-06	75.40	75.40	75.40	77.90	5,181
2022-10-05	77.40	77.40	77.40	77.40	1,125
2022-10-04	79.80	79.80	77.00	77.40	10,964
2022-10-03	75.00	76.00	74.00	77.40	43,433
2022-09-30	78.40	78.40	78.40	78.40	10,731
2022-09-29	79.90	79.90	78.40	78.40	4,187
2022-09-28	78.20	78.20	77.00	79.90	19,341
2022-09-27	80.20	80.20	79.80	81.10	46,096
2022-09-26	85.00	85.00	85.00	84.00	18,589
2022-09-23	85.20	85.20	83.00	84.00	37,411
2022-09-22	88.00	88.00	88.00	87.60	10,000
2022-09-21	88.00	90.00	86.00	89.10	30,381
2022-09-20	91.90	91.90	90.90	90.90	5,744
2022-09-19	91.90	91.90	91.90	91.90	0
2022-09-16	90.80	92.00	90.80	91.90	5,088
2022-09-15	94.40	94.40	94.40	94.40	204
2022-09-14	95.90	95.90	94.40	94.40	11,180
2022-09-13	92.80	95.90	92.80	95.90	6,602
2022-09-12	92.80	92.80	92.80	92.80	500
2022-09-09	94.80	94.80	94.80	92.80	5,432
2022-09-08	92.80	92.80	92.80	92.80	0
2022-09-07	92.80	92.80	92.80	92.80	5,004
2022-09-06	93.80	93.80	92.80	92.80	5,514
2022-09-05	93.80	93.80	93.80	93.80	0
2022-09-02	93.80	93.80	93.80	93.80	2,000
2022-09-01	93.80	93.80	93.80	93.80	9,695
2022-08-31	94.90	94.90	93.80	93.80	11,625
2022-08-30	94.90	94.90	94.90	94.90	1,500
2022-08-29	94.90	94.90	94.90	94.90	0
2022-08-26	96.80	96.80	94.90	94.90	1,002
2022-08-25	94.80	94.80	94.80	96.80	1,054
2022-08-24	94.90	94.90	94.90	94.90	0
2022-08-23	93.00	93.00	93.00	94.90	5,472
2022-08-22	95.20	95.20	95.00	96.40	11,056
2022-08-19	98.20	99.80	93.20	98.35	34,574
2022-08-18	108.00	108.00	108.00	103.10	7,000
2022-08-17	103.10	103.10	103.10	103.10	0
2022-08-16	104.25	104.25	103.10	103.10	8,082
2022-08-15	104.50	108.00	104.50	104.25	15,507
2022-08-12	102.25	102.25	102.25	102.25	2
2022-08-11	102.25	102.25	102.25	102.25	0
2022-08-10	99.85	102.25	99.85	102.25	7,149
2022-08-09	106.00	106.00	98.00	99.85	34,580
2022-08-08	106.00	106.00	106.00	106.00	15,136
2022-08-05	106.00	106.00	106.00	106.00	1,364
2022-08-04	105.00	105.00	105.00	106.00	3,000
2022-08-03	106.00	106.00	103.50	103.50	9,395
2022-08-02	108.00	109.50	108.00	106.00	13,102
2022-08-01	109.50	110.00	109.50	110.00	25,060
2022-07-29	106.50	106.50	106.50	106.50	8,304
2022-07-28	105.50	105.50	105.00	106.50	11,925
2022-07-27	105.50	110.00	105.50	109.00	52,921
2022-07-26	108.00	108.00	104.00	104.00	2,442
2022-07-25	89.80	108.00	89.80	108.00	110,606
2022-07-22	86.00	86.00	86.00	86.00	0
2022-07-21	86.00	86.00	86.00	86.00	2,051
2022-07-20	86.20	86.20	86.00	86.00	5,968
2022-07-19	86.00	86.00	86.00	86.00	5,400
2022-07-18	87.00	87.00	87.00	86.00	15,824
2022-07-15	86.80	86.80	86.80	84.50	6,467
2022-07-14	88.00	88.00	85.00	84.60	19,160
2022-07-13	90.00	90.00	90.00	91.50	23,350
2022-07-12	90.20	92.00	90.20	94.00	7,134
2022-07-11	85.00	96.00	85.00	96.10	71,974
2022-07-08	92.80	92.80	84.00	84.00	48,267
2022-07-07	90.00	92.80	88.20	90.50	23,936
2022-07-06	97.80	98.00	90.20	94.00	41,740
2022-07-05	98.20	99.80	94.00	94.00	31,071
2022-07-04	88.00	100.00	86.20	101.00	111,470
2022-07-01	89.00	89.00	89.00	89.00	1,562
2022-06-30	78.20	90.00	77.80	89.00	120,369
2022-06-29	104.50	104.50	80.00	78.50	236,309
2022-06-28	108.00	108.00	108.00	107.50	11,970
2022-06-27	110.00	117.00	110.00	112.50	57,042
2022-06-24	107.00	107.00	107.00	107.50	13,319
2022-06-23	105.00	105.00	105.00	105.75	32,370
2022-06-22	102.50	105.00	102.50	101.10	7,048
2022-06-21	108.00	108.00	98.00	98.50	115,340
2022-06-20	109.50	109.50	109.50	107.50	3,000
2022-06-17	109.50	110.00	108.50	108.50	14,050
2022-06-16	107.50	107.50	107.50	106.50	2,000
2022-06-15	106.50	106.50	106.50	106.50	181
2022-06-14	111.50	111.50	111.50	106.50	4,182
2022-06-13	110.50	110.50	107.50	109.50	47,835
2022-06-10	111.00	111.00	111.00	114.25	31,387
2022-06-09	116.00	116.50	116.00	116.50	0
2022-06-08	115.50	115.50	110.50	116.00	55,940
2022-06-07	122.50	122.75	122.50	122.75	4,247
2022-06-06	125.00	125.00	125.00	122.50	13,686
2022-06-03	122.50	122.50	122.50	122.50	0
2022-06-02	122.50	122.50	122.50	122.50	0
2022-06-01	123.50	123.50	122.50	122.50	30,393
2022-05-31	120.50	120.50	120.50	123.50	1,236
2022-05-30	124.00	124.00	123.50	123.50	4,482
2022-05-27	125.00	125.00	125.00	124.00	14,582
2022-05-26	120.00	123.00	120.00	120.75	25,612
2022-05-25	119.50	119.50	119.50	117.50	9,251
2022-05-24	115.50	115.50	115.50	117.75	8,358
2022-05-23	119.00	119.25	119.00	119.25	1,027
2022-05-20	119.00	119.00	119.00	119.00	8,293
2022-05-19	117.00	120.00	117.00	119.00	41,590
2022-05-18	125.50	125.50	125.00	120.25	35,631
2022-05-17	125.50	125.50	125.50	130.00	9,409
2022-05-16	123.50	130.00	123.50	130.00	14,372
2022-05-13	123.50	123.50	123.50	123.50	19,573
2022-05-12	129.00	129.00	123.50	123.50	23,025
2022-05-11	130.00	130.00	129.00	129.00	4,649
2022-05-10	135.00	135.00	130.00	130.00	28,776
2022-05-09	126.00	126.00	126.00	130.75	1,582
2022-05-06	133.00	133.00	133.00	129.50	5,220
2022-05-05	133.00	133.00	130.50	130.50	674
2022-05-04	135.00	135.00	135.00	133.00	16,744
2022-05-03	133.00	133.75	133.00	133.75	58
2022-05-02	133.00	133.00	133.00	133.00	0
2022-04-29	133.00	133.00	133.00	133.00	8,150
2022-04-28	133.00	133.00	133.00	133.00	1,490
2022-04-27	134.00	134.00	133.00	133.00	1,100
2022-04-26	135.25	135.25	134.00	134.00	1,993
2022-04-25	140.00	140.00	138.00	135.25	36,223
2022-04-22	136.00	136.00	135.00	135.00	1,606
2022-04-21	132.00	132.00	132.00	136.00	110
2022-04-20	135.00	138.00	135.00	136.00	18,145
2022-04-19	134.00	137.50	134.00	137.50	17,208
2022-04-18	134.00	134.00	134.00	134.00	0
2022-04-15	134.00	134.00	134.00	134.00	0
2022-04-14	138.00	138.00	138.00	134.00	45,949
2022-04-13	135.00	137.00	135.00	135.00	66,753
2022-04-12	130.00	130.00	130.00	130.00	53,223
2022-04-11	118.00	118.00	118.00	120.25	31,725
2022-04-08	114.00	115.00	114.00	115.00	26,227
2022-04-07	115.00	115.00	115.00	114.00	20,064
2022-04-06	111.00	111.00	111.00	111.00	12,953
2022-04-05	110.00	110.00	110.00	111.00	45,865
2022-04-04	113.50	113.50	113.50	113.50	10,391
2022-04-01	113.50	113.50	113.50	113.50	12,620
2022-03-31	113.50	113.50	113.50	113.50	2,638
2022-03-30	110.00	115.00	110.00	113.50	48,602
2022-03-29	107.50	109.50	107.00	107.50	34,508
2022-03-28	112.25	112.25	110.00	110.00	4,488
2022-03-25	112.00	112.00	112.00	112.25	13,701
2022-03-24	109.50	110.00	109.50	109.50	29,589
2022-03-23	107.50	107.50	107.50	107.50	2,013
2022-03-22	107.50	107.50	107.50	107.50	0
2022-03-21	107.00	107.50	107.00	107.50	202
2022-03-18	107.00	107.00	107.00	107.00	5,902
2022-03-17	107.00	109.50	107.00	109.50	2,974
2022-03-16	107.00	107.00	107.00	107.00	5,844
2022-03-15	109.50	109.50	109.50	109.50	2,291
2022-03-14	107.50	107.50	107.50	109.50	12,744
2022-03-11	112.50	112.50	108.00	109.50	21,826
2022-03-10	115.00	115.00	115.00	115.00	9,040
2022-03-09	115.00	115.00	115.00	115.00	37,375
2022-03-08	107.00	115.00	107.00	114.50	74,453
2022-03-07	93.80	105.00	90.20	105.00	159,807
2022-03-04	105.50	105.50	90.00	90.00	234,497
2022-03-03	121.00	121.00	107.00	112.00	123,379
2022-03-02	124.00	124.00	121.00	123.50	29,617
2022-03-01	127.00	127.00	123.00	125.25	170,829
2022-02-28	126.00	126.00	126.00	128.00	41,613
2022-02-25	127.50	127.50	127.00	128.50	176,252
2022-02-24	129.50	132.00	129.50	131.00	13,337
2022-02-23	133.50	134.50	130.50	134.50	69,833
2022-02-22	135.50	135.50	131.00	130.50	48,395
2022-02-21	141.00	141.50	138.00	138.50	30,877
2022-02-18	137.00	145.00	137.00	142.25	117,372
2022-02-17	129.00	135.00	129.00	133.75	68,203
2022-02-16	128.00	128.00	125.25	125.25	30,088
2022-02-15	128.00	128.00	126.00	128.00	38,541
2022-02-14	120.50	127.00	120.50	126.25	48,468
2022-02-11	118.00	118.00	117.50	121.00	12,723
2022-02-10	117.50	117.50	117.50	118.50	16,527
2022-02-09	119.00	119.00	118.50	120.25	9,197
2022-02-08	120.50	120.50	120.50	120.50	8,396
2022-02-07	120.50	121.50	120.00	120.50	35,449
2022-02-04	122.25	122.50	122.25	122.50	465
2022-02-03	123.50	124.00	122.00	122.25	23,789
2022-02-02	126.50	126.50	125.00	125.50	23,743
2022-02-01	125.00	125.00	125.00	125.50	9,339
2022-01-31	119.00	128.00	119.00	125.00	48,157
2022-01-28	115.50	115.50	114.00	116.00	26,558
2022-01-27	118.00	118.00	118.00	116.50	12,909
2022-01-26	117.50	117.50	117.50	117.50	2,129
2022-01-25	117.50	117.50	117.50	117.50	8,441
2022-01-24	120.50	120.50	115.00	117.50	17,579
2022-01-21	120.00	120.25	120.00	120.25	17,600
2022-01-20	120.00	120.00	120.00	120.00	6,705
2022-01-19	121.00	122.00	121.00	120.00	23,947
2022-01-18	121.00	121.00	121.00	120.00	4,963
2022-01-17	117.50	118.25	117.50	118.25	9,743
2022-01-14	116.00	120.00	116.00	117.50	41,687
2022-01-13	113.00	113.00	113.00	113.00	4,137
2022-01-12	113.50	114.00	113.50	113.00	7,134
2022-01-11	111.50	111.50	111.50	111.50	3,295
2022-01-10	112.50	112.50	112.50	111.50	2,014
2022-01-07	105.00	115.00	105.00	114.00	130,109
2022-01-06	109.00	109.00	104.00	107.00	59,426
2022-01-05	113.50	113.50	110.00	112.00	34,790
2022-01-04	116.00	116.00	116.00	114.25	6,879
2022-01-03	114.50	114.50	114.50	114.50	0
2021-12-31	114.50	114.50	114.50	114.50	10,157
2021-12-30	113.00	115.50	113.00	114.50	7,348
2021-12-29	115.50	118.50	110.00	114.50	2,059
2021-12-28	114.75	114.75	114.75	114.75	0
2021-12-27	114.75	114.75	114.75	114.75	0
2021-12-24	112.25	114.75	112.25	114.75	7,000
2021-12-23	114.00	114.00	114.00	112.25	15,419
2021-12-22	115.00	115.00	115.00	114.25	12,173
2021-12-21	116.75	116.75	116.25	116.25	1,245
2021-12-20	116.00	116.00	115.00	116.75	4,621
2021-12-17	120.50	120.50	117.50	117.50	12,517
2021-12-16	120.75	120.75	120.50	120.50	873
2021-12-15	117.00	117.00	117.00	120.75	9,467
2021-12-14	121.00	121.00	121.00	121.00	50
2021-12-13	121.00	121.00	121.00	121.00	0
2021-12-10	120.00	120.00	118.50	121.00	12,068
2021-12-09	122.50	122.50	122.50	122.50	2,054
2021-12-08	122.50	122.50	122.50	122.50	98
2021-12-07	122.50	122.50	122.50	122.50	1,607
2021-12-06	120.00	122.00	120.00	122.50	7,394
2021-12-03	122.00	122.00	122.00	123.50	5,670
2021-12-02	122.50	122.50	122.50	122.50	3,232
2021-12-01	119.50	120.00	119.50	122.50	14,431
2021-11-30	120.50	120.50	120.50	122.00	13,424
2021-11-29	128.00	128.00	124.00	124.00	457
2021-11-26	125.00	128.00	121.00	128.00	21,267
2021-11-25	126.00	126.00	126.00	126.00	0
2021-11-24	124.00	126.00	124.00	126.00	10,710
2021-11-23	133.50	133.50	123.50	124.00	68,563
2021-11-22	130.00	131.50	130.00	132.00	16,783
2021-11-19	134.50	134.50	134.50	134.50	805
2021-11-18	132.00	132.00	130.50	134.50	6,915
2021-11-17	130.50	135.00	130.50	135.50	49,411
2021-11-16	128.00	128.00	128.00	129.50	42,742
2021-11-15	123.00	131.00	123.00	128.00	19,515
2021-11-12	125.50	125.50	123.00	126.25	20,020
2021-11-11	127.00	127.00	125.50	126.25	16,716
2021-11-10	121.50	125.00	121.50	125.00	33,644
2021-11-09	119.50	119.50	119.50	119.50	1,524
2021-11-08	119.50	121.50	119.50	119.50	23,062
2021-11-05	122.00	122.00	117.50	120.00	68,618
2021-11-04	126.00	126.00	122.50	123.25	6,274
2021-11-03	125.00	125.00	124.75	124.75	2,821
2021-11-02	129.50	129.50	125.00	125.00	40,377
2021-11-01	132.00	132.00	127.00	130.00	45,459
2021-10-29	134.00	137.50	133.50	133.50	18,732
2021-10-28	132.00	132.00	132.00	135.50	5,333
2021-10-27	131.00	135.50	131.00	135.50	20,518
2021-10-26	134.50	134.50	132.50	132.50	10,246
2021-10-25	139.00	139.00	133.50	134.50	21,094
2021-10-22	137.50	137.50	130.00	134.50	16,351
2021-10-21	134.50	134.50	133.75	133.75	1,754
2021-10-20	133.50	135.50	132.00	134.50	27,045
2021-10-19	135.00	135.50	133.00	136.50	30,267
2021-10-18	134.50	134.50	134.00	133.00	14,373
2021-10-15	135.25	135.75	135.25	135.75	1,611
2021-10-14	136.00	136.00	136.00	135.25	12,356
2021-10-13	131.50	137.00	131.50	136.00	56,483
2021-10-12	133.00	133.00	133.00	129.75	8,455
2021-10-11	128.00	128.00	128.00	128.00	1
2021-10-08	126.50	126.50	126.50	128.00	515
2021-10-07	127.50	127.50	125.00	126.25	3,628
2021-10-06	130.00	130.00	130.00	129.00	39,246
2021-10-05	130.00	131.50	130.00	133.25	5,685
2021-10-04	130.00	131.00	130.00	131.75	19,557
2021-10-01	130.00	130.00	130.00	131.25	3,015
2021-09-30	131.50	131.50	129.50	131.50	27,918
2021-09-29	131.25	131.25	130.00	130.00	13,144
2021-09-28	131.50	131.50	127.50	131.25	4,401
2021-09-27	130.25	130.25	129.25	129.25	1,000
2021-09-24	125.00	130.00	125.00	130.25	21,134
2021-09-23	125.50	125.50	125.50	127.00	3,117
2021-09-22	125.50	127.00	125.50	127.00	501
2021-09-21	126.00	126.00	125.50	125.50	14,100
2021-09-20	131.00	131.00	129.50	126.00	9,453
2021-09-17	135.50	135.50	133.50	130.75	45,278
2021-09-16	135.00	135.50	133.50	133.00	23,091
2021-09-15	130.00	130.00	130.00	134.00	11,295
2021-09-14	131.50	135.50	130.00	132.25	37,856
2021-09-13	132.00	132.00	127.00	131.00	34,995
2021-09-10	129.50	130.00	129.50	129.75	24,819
2021-09-09	136.50	137.00	126.00	127.00	81,627
2021-09-08	135.00	135.00	135.00	132.50	16,731
2021-09-07	135.50	143.50	135.50	140.00	82,030
2021-09-06	135.00	149.00	135.00	134.50	112,378
2021-09-03	125.00	125.00	125.00	123.75	22,105
2021-09-02	120.00	120.00	120.00	120.00	0
2021-09-01	121.50	125.00	120.00	120.00	16,271
2021-08-31	124.00	124.00	123.25	123.25	450
2021-08-30	124.00	124.00	124.00	124.00	0
2021-08-27	123.50	124.00	123.50	124.00	27,092
2021-08-26	121.50	121.75	121.50	121.75	12,296
2021-08-25	117.50	117.50	117.50	121.50	6,432
2021-08-24	123.50	123.50	121.50	121.50	33,896
2021-08-23	111.50	120.00	111.50	119.25	58,409
2021-08-20	111.00	112.50	107.00	109.00	36,450
2021-08-19	106.00	113.00	106.00	110.50	7,000
2021-08-18	113.00	113.00	113.00	113.00	500
2021-08-17	116.50	116.50	116.50	113.00	13,398
2021-08-16	117.00	117.00	116.00	116.00	12,712
2021-08-13	113.00	116.50	113.00	117.00	32,093
2021-08-12	109.50	109.50	109.50	109.50	150
2021-08-11	110.00	110.00	109.00	109.50	14,547
2021-08-10	115.00	115.00	113.00	112.00	18,344
2021-08-09	118.00	118.00	115.00	116.50	28,505
2021-08-06	120.00	120.00	120.00	121.25	4,079
2021-08-05	120.00	120.00	120.00	121.25	7,825
2021-08-04	121.50	121.50	120.00	121.25	25,558
2021-08-03	125.50	125.50	121.50	123.00	23,770
2021-08-02	125.00	125.00	125.00	125.00	608
2021-07-30	129.50	129.50	129.00	125.00	10,578
2021-07-29	123.50	130.00	123.50	131.25	24,320
2021-07-28	121.00	121.00	118.50	119.50	12,904
2021-07-27	120.00	120.00	120.00	120.75	2,000
2021-07-26	120.50	120.50	120.00	121.50	8,412
2021-07-23	120.50	120.50	120.50	124.00	2,256
2021-07-22	125.50	125.50	125.50	125.25	24,406
2021-07-21	125.25	125.25	125.25	125.25	10,282
2021-07-20	117.50	126.50	117.50	125.25	63,418
2021-07-19	130.50	130.50	116.50	116.50	78,262
2021-07-16	129.50	130.50	129.50	130.50	11,274
2021-07-15	125.50	125.50	125.50	129.50	9,936
2021-07-14	125.50	125.50	125.50	129.50	14,541
2021-07-13	129.50	129.50	129.50	129.50	200
2021-07-12	129.50	129.50	129.50	129.50	5,649
2021-07-09	129.50	129.50	129.50	129.50	500
2021-07-08	129.50	129.50	129.50	129.50	6,331
2021-07-07	129.50	129.50	129.50	129.50	0
2021-07-06	129.00	129.50	129.00	129.50	11,186
2021-07-05	121.50	129.00	121.50	129.00	49,234
2021-07-02	120.00	123.50	120.00	121.75	24,094
2021-07-01	123.50	123.50	117.50	119.50	38,501
2021-06-30	122.00	129.00	120.00	129.00	16,554
2021-06-29	126.00	126.00	123.00	125.50	22,824
2021-06-28	131.50	131.50	125.00	129.75	20,497
2021-06-25	128.00	128.00	127.00	132.50	2,996
2021-06-24	133.50	133.50	128.00	129.25	8,959
2021-06-23	125.00	130.00	125.00	131.75	26,851
2021-06-22	132.00	132.00	128.00	127.75	25,520
2021-06-21	136.00	137.50	135.00	133.75	26,532
2021-06-18	136.00	141.00	136.00	141.00	1,969
2021-06-17	142.00	142.00	136.00	136.00	43,224
2021-06-16	143.50	143.50	143.50	144.50	574
2021-06-15	144.25	144.50	144.25	144.50	1,500
2021-06-14	150.00	150.00	145.00	144.25	43,614
2021-06-11	150.50	150.50	150.00	151.50	34,396
2021-06-10	149.00	149.50	149.00	149.25	68,185
2021-06-09	146.50	146.50	146.50	146.75	13,929
2021-06-08	152.50	152.50	144.25	144.25	21,091
2021-06-07	151.50	151.50	146.00	152.50	51,107
2021-06-04	160.00	160.00	155.00	153.50	25,565
2021-06-03	162.00	162.00	160.00	160.00	12,916
2021-06-02	164.00	164.00	162.50	162.00	6,220
2021-06-01	164.00	164.00	164.00	165.75	10,069
2021-05-28	167.00	167.00	167.00	164.75	8,393
2021-05-27	165.00	165.00	165.00	163.50	7,268
2021-05-26	166.50	167.00	163.00	162.50	45,060
2021-05-25	168.50	168.50	167.50	166.25	16,973
2021-05-24	168.50	168.50	168.50	165.00	35,142
2021-05-21	165.00	165.00	165.00	166.50	41,206
2021-05-20	165.00	165.00	165.00	167.50	35,480
2021-05-19	171.00	171.00	165.00	166.00	56,641
2021-05-18	165.00	173.00	165.00	173.50	95,594
2021-05-17	169.50	175.00	162.00	159.75	108,572
2021-05-14	165.50	165.50	164.00	168.50	13,258
2021-05-13	170.50	170.50	162.50	163.00	60,058
2021-05-12	170.50	170.50	170.50	168.25	20,961
2021-05-11	174.50	175.00	166.50	175.00	91,100
2021-05-10	155.00	159.00	155.00	157.00	12,139
2021-05-07	158.00	158.00	157.50	159.75	16,930
2021-05-06	159.25	161.75	159.25	161.75	1,445
2021-05-05	160.50	162.50	160.00	159.25	35,670
2021-05-04	177.00	179.00	160.00	163.75	207,831
2021-04-30	161.00	161.00	160.00	160.00	10,081
2021-04-29	161.00	161.00	161.00	161.00	8,293
2021-04-28	160.00	160.00	160.00	161.00	12,304
2021-04-27	156.50	160.00	156.50	159.50	20,374
2021-04-26	154.00	155.00	154.00	155.00	24,198
2021-04-23	152.75	154.25	152.75	154.25	16,583
2021-04-22	153.50	154.50	150.50	152.75	41,738
2021-04-21	152.50	152.50	152.00	153.50	79,038
2021-04-20	142.50	153.50	142.50	153.00	38,114
2021-04-19	142.00	153.00	142.00	149.00	88,752
2021-04-16	140.50	145.50	140.50	143.75	83,040
2021-04-15	142.75	142.75	142.50	142.50	1,742
2021-04-14	142.00	142.00	142.00	142.75	5,760
2021-04-13	140.50	140.50	140.00	142.50	9,318
2021-04-12	140.50	140.50	140.50	142.25	4,258
2021-04-09	142.00	145.00	140.00	141.25	55,482
2021-04-08	143.75	145.00	143.75	145.00	14,661
2021-04-07	143.75	143.75	143.75	143.75	7,049
2021-04-06	137.00	145.00	137.00	143.75	66,703
2021-04-01	138.00	140.00	138.00	140.00	5,936
2021-03-31	134.00	136.00	134.00	138.00	15,877
2021-03-30	138.00	138.00	137.50	135.25	16,449
2021-03-29	137.50	137.50	137.50	140.50	6,384
2021-03-26	138.00	138.00	138.00	140.50	19,119
2021-03-25	141.50	143.00	137.50	140.50	23,940
2021-03-24	148.00	148.00	145.00	144.50	16,966
2021-03-23	157.50	157.50	150.00	152.50	34,802
2021-03-22	164.00	164.00	157.50	160.00	37,542
2021-03-19	140.50	165.00	140.50	160.00	85,615
2021-03-18	136.00	140.50	136.00	141.50	31,163
2021-03-17	132.50	132.75	132.50	132.75	10
2021-03-16	134.00	134.00	130.50	132.50	21,404
2021-03-15	128.50	135.00	128.50	132.25	81,175
2021-03-12	125.75	126.75	125.75	126.75	14,888
2021-03-11	123.50	123.50	123.50	125.75	27,487
2021-03-10	123.50	127.00	123.50	126.25	52,467
2021-03-09	117.50	117.50	117.50	120.50	788
2021-03-08	118.00	118.00	117.50	120.50	7,800
2021-03-05	118.50	120.00	118.50	120.50	50,455
2021-03-04	116.50	117.00	116.50	117.00	12,612
2021-03-03	125.00	125.00	114.00	116.50	52,216
2021-03-02	121.00	121.00	121.00	121.00	2,546
2021-03-01	120.00	120.00	118.00	121.00	13,043
2021-02-26	122.00	122.00	122.00	119.00	14,784
2021-02-25	120.00	120.00	118.00	119.00	50,079
2021-02-24	124.00	124.00	124.00	124.00	2,835
2021-02-23	130.50	130.50	121.00	124.00	36,972
2021-02-22	120.00	125.00	115.00	128.50	33,011
2021-02-19	129.50	131.50	120.50	125.00	28,471
2021-02-18	127.50	127.50	127.50	127.50	440
2021-02-17	125.00	125.00	125.00	127.50	27,224
2021-02-16	125.50	125.50	125.00	127.50	14,857
2021-02-15	130.50	130.50	125.00	127.50	77,786
2021-02-12	142.00	142.00	130.00	133.50	83,650
2021-02-11	142.50	142.50	142.00	144.50	13,771
2021-02-10	144.50	145.00	142.50	144.50	25,065
2021-02-09	144.50	144.50	144.50	139.75	1,958
2021-02-08	140.00	140.00	140.00	140.00	88,506
2021-02-05	140.00	140.00	136.00	140.00	9,335
2021-02-04	150.50	150.50	140.00	144.00	44,087
2021-02-03	147.50	155.00	147.50	152.50	41,314
2021-02-02	138.50	155.00	138.50	151.00	90,503
2021-02-01	110.00	148.50	110.00	142.25	325,132
2021-01-29	107.50	107.50	105.00	105.00	24,102
2021-01-28	103.00	103.00	100.00	107.50	19,662
2021-01-27	105.00	105.00	105.00	110.00	63,854
2021-01-26	114.50	114.50	110.00	110.00	55,433
2021-01-25	114.50	114.50	114.50	114.50	28,739
2021-01-22	110.00	112.00	110.00	112.00	13,605
2021-01-21	110.00	110.00	110.00	110.00	23,409
2021-01-20	105.00	105.00	105.00	110.00	7,125
2021-01-19	109.00	110.00	109.00	110.00	12,547
2021-01-18	103.50	103.50	103.50	109.00	13,602
2021-01-15	109.50	109.50	108.75	108.75	25,028
2021-01-14	106.00	106.00	106.00	109.50	24,560
2021-01-13	105.00	115.00	104.50	108.50	62,902
2021-01-12	110.00	110.00	109.00	107.50	28,822
2021-01-11	117.00	117.00	117.00	117.00	22,733
2021-01-08	119.10	119.10	118.00	117.00	45,496
2021-01-07	120.00	130.10	120.00	127.00	55,277
2021-01-06	124.00	124.00	124.00	124.50	36,200
2021-01-05	130.00	132.10	130.00	132.50	43,624
2021-01-04	117.00	130.00	117.00	130.00	106,574
2020-12-31	117.00	117.00	117.00	113.75	23,137
2020-12-30	110.05	117.00	110.00	113.53	66,130
2020-12-29	115.00	117.00	115.00	113.53	87,501
2020-12-24	113.00	113.03	113.00	113.03	9,834
2020-12-23	109.95	117.00	109.95	113.00	78,522
2020-12-22	109.95	109.95	109.95	107.50	24,571
2020-12-21	110.00	110.00	105.00	105.00	38,999
2020-12-18	110.00	111.00	110.00	111.13	24,103
2020-12-17	115.05	115.05	115.00	117.00	21,455
2020-12-16	115.05	115.05	115.05	118.50	7,123
2020-12-15	107.00	120.00	105.00	119.00	58,623
2020-12-14	102.00	112.40	102.00	110.00	118,569
2020-12-11	105.00	105.00	99.98	98.51	81,766
2020-12-10	110.00	110.00	106.00	107.48	30,328
2020-12-09	110.00	112.00	109.95	112.48	99,155
2020-12-08	141.50	141.50	109.95	115.00	432,106
2020-12-07	139.95	142.00	139.95	139.60	37,274
2020-12-04	142.00	142.00	142.00	142.00	9,398
2020-12-03	142.00	142.00	142.00	142.00	19,359
2020-12-02	140.00	142.00	140.00	142.00	13,753
2020-12-01	140.10	140.10	140.00	140.00	32,504
2020-11-30	135.00	135.00	135.00	144.55	20,867
2020-11-27	143.05	143.05	135.00	145.38	30,189
2020-11-26	135.00	135.00	135.00	142.53	405
2020-11-25	150.00	150.00	149.00	142.00	14,112
2020-11-24	140.00	140.00	140.00	144.00	25,960
2020-11-23	146.00	150.00	146.00	153.00	21,791
2020-11-20	1.42	1.42	1.42	1.55	2,337,863
2020-11-19	1.65	1.65	1.61	1.61	1,043,766
2020-11-18	1.65	1.65	1.65	1.65	719,604
2020-11-17	1.60	1.65	1.60	1.65	190,656
2020-11-16	1.60	1.60	1.60	1.60	862,901
2020-11-13	1.41	1.41	1.41	1.60	1,298,644
2020-11-12	1.73	1.73	1.73	1.63	2,899,160
2020-11-11	1.70	1.70	1.70	1.50	175,100
2020-11-10	1.61	1.61	1.51	1.50	2,632,414
2020-11-09	2.00	2.00	1.70	1.83	1,629,634
2020-11-06	1.90	1.90	1.90	1.80	451,086
2020-11-05	1.70	1.73	1.70	1.73	582,462
2020-11-04	1.72	1.72	1.70	1.70	14,746
2020-11-03	1.80	1.80	1.80	1.72	456,769
2020-11-02	1.60	1.60	1.60	1.60	1,389,098
2020-10-30	1.65	1.65	1.60	1.60	545,057
2020-10-29	1.70	1.70	1.65	1.65	297,297
2020-10-28	1.60	1.60	1.60	1.70	1,310,405
2020-10-27	1.76	1.76	1.76	1.76	2,005,880
2020-10-26	1.61	1.61	1.61	1.76	925,482
2020-10-23	1.70	1.70	1.70	1.80	1,374,512
2020-10-22	1.90	1.90	1.90	1.83	1,219,934
2020-10-21	1.80	1.80	1.80	1.76	1,291,992
2020-10-20	1.76	1.80	1.60	1.65	5,562,846
2020-10-16	1.88	1.93	1.88	1.93	962,000
2020-10-15	1.76	1.76	1.76	1.88	192,960
2020-10-14	1.97	2.00	1.97	2.00	789,001
2020-10-13	2.00	2.00	2.00	1.97	1,539,442
2020-10-12	1.90	2.00	1.90	1.97	2,343,686
2020-10-09	1.93	1.93	1.93	2.00	1,471,521
2020-10-08	1.77	1.80	1.77	1.80	662,986
2020-10-07	1.80	1.93	1.80	1.77	1,374,140
2020-10-06	1.85	1.85	1.85	1.67	1,606,607
2020-10-05	1.71	1.71	1.71	1.71	444,711
2020-10-02	1.72	1.72	1.71	1.71	1,201,201
2020-10-01	1.61	1.69	1.61	1.72	6,333,429
2020-09-30	1.31	1.31	1.31	1.43	837,240
2020-09-29	1.59	1.59	1.59	1.46	2,619,197
2020-09-28	1.46	1.46	1.46	1.46	554,737
2020-09-25	1.46	1.46	1.46	1.46	21,098
2020-09-24	1.50	1.50	1.50	1.46	3,865,176
2020-09-23	1.46	1.55	1.46	1.55	356,691
2020-09-22	1.51	1.51	1.31	1.46	2,808,368
2020-09-21	1.73	1.73	1.68	1.68	689,585
2020-09-18	1.60	1.65	1.60	1.73	2,155,662
2020-09-17	1.86	1.86	1.78	1.78	184,415
2020-09-16	1.71	1.71	1.71	1.86	919,783
2020-09-15	1.80	1.90	1.80	1.90	400,453
2020-09-14	1.60	1.60	1.60	1.80	700,131
2020-09-11	1.80	1.80	1.80	1.80	564,487
2020-09-10	1.60	1.60	1.60	1.80	777,053
2020-09-09	1.98	1.98	1.98	1.80	535,411
2020-09-08	1.80	1.80	1.65	1.75	4,411,697
2020-09-07	1.55	1.55	1.55	1.78	1,305,528
2020-09-04	1.77	1.77	1.72	1.72	970,798
2020-09-03	1.51	1.70	1.51	1.77	5,034,919
2020-09-02	1.67	1.90	1.62	1.75	8,095,890
2020-09-01	1.75	2.01	1.75	1.96	2,767,122
2020-08-28	2.15	2.19	1.82	1.94	5,341,101
2020-08-27	2.00	2.01	2.00	2.01	751,080
2020-08-26	1.85	2.19	1.70	2.00	4,436,859
2020-08-25	2.00	2.00	1.85	2.08	8,291,183
2020-08-24	1.81	2.30	1.81	2.10	1,157,275
2020-08-21	2.50	2.50	2.05	2.06	3,236,046
2020-08-20	2.20	2.25	2.20	2.25	1,362,954
2020-08-19	2.39	2.39	2.39	2.20	1,630,727
2020-08-18	2.21	2.63	2.21	2.44	441,380
2020-08-17	2.02	2.32	2.02	2.39	2,071,644
2020-08-14	2.10	2.39	2.10	2.20	4,643,653
2020-08-13	2.39	2.39	2.20	2.25	2,243,584
2020-08-12	2.25	2.50	2.21	2.30	4,717,136
2020-08-11	2.60	2.80	2.50	2.59	5,334,515
2020-08-10	2.60	3.00	2.60	2.75	6,621,744
2020-08-07	3.00	3.06	3.00	2.85	2,770,551
2020-08-06	2.70	2.77	2.70	2.80	3,947,546
2020-08-05	2.80	3.14	2.80	2.93	6,767,014
2020-08-04	2.50	2.78	2.50	2.73	8,581,843
2020-08-03	2.39	2.40	2.39	2.31	1,311,835
2020-07-31	2.10	2.39	2.10	2.30	3,453,037
2020-07-30	2.40	2.40	2.40	2.35	1,101,676
2020-07-29	2.20	2.20	2.20	2.35	2,048,560
2020-07-28	2.26	2.26	2.25	2.35	5,318,166
2020-07-27	2.40	2.50	2.40	2.46	7,972,504
2020-07-24	2.20	2.20	2.20	2.31	2,139,396
2020-07-23	2.18	2.27	1.90	2.17	2,555,574
2020-07-22	1.90	1.90	1.90	2.10	2,719,601
2020-07-21	2.08	2.08	1.81	2.05	1,638,373
2020-07-20	2.13	2.13	1.90	2.02	4,419,465
2020-07-17	2.10	2.29	1.80	2.02	6,814,154
2020-07-16	2.11	2.11	2.11	2.26	1,723,661
2020-07-15	2.31	2.31	2.31	2.31	2,233,070
2020-07-14	2.70	2.70	2.30	2.31	9,258,238
2020-07-13	2.35	2.40	2.35	2.41	8,807,308
2020-07-10	2.11	2.34	2.10	2.18	6,755,534
2020-07-09	2.14	2.35	2.13	2.23	12,477,669
2020-07-08	1.90	2.07	1.90	2.07	3,634,091
2020-07-07	1.83	1.90	1.83	1.90	1,956,487
2020-07-06	2.14	2.14	1.70	1.83	4,492,823
2020-07-03	1.80	2.07	1.80	1.92	1,896,030
2020-07-02	2.00	2.00	2.00	2.00	3,756,669
2020-07-01	2.02	2.02	2.00	2.00	1,335,429
2020-06-30	2.00	2.00	2.00	2.00	2,072,205
2020-06-29	1.70	1.79	1.70	1.90	4,751,168
2020-06-26	1.95	2.20	1.95	2.00	1,315,808
2020-06-25	2.05	2.05	2.05	2.05	1,177,938
2020-06-24	1.90	2.25	1.90	2.05	4,978,356
2020-06-23	2.00	2.00	1.98	2.05	8,035,303
2020-06-22	2.25	2.25	2.25	2.28	3,678,927
2020-06-19	2.00	2.10	1.80	2.06	8,858,306
2020-06-18	1.95	1.95	1.95	1.80	3,013,813
2020-06-17	1.75	1.90	1.75	1.63	4,195,383
2020-06-16	1.60	1.60	1.60	1.63	642,944
2020-06-15	1.60	1.60	1.60	1.60	813,191
2020-06-12	1.60	1.60	1.60	1.60	565,316
2020-06-11	1.60	1.60	1.60	1.60	1,778,253
2020-06-10	1.60	1.60	1.60	1.60	1,734,911
2020-06-09	1.70	1.90	1.70	1.60	10,978,074
2020-06-08	1.38	1.43	1.38	1.43	2,050,649
2020-06-05	1.30	1.50	1.30	1.38	1,437,514
2020-06-04	1.60	1.60	1.60	1.43	2,471,187
2020-06-03	1.50	1.50	1.40	1.40	2,281,706
2020-06-02	1.50	1.70	1.50	1.68	8,395,885
2020-06-01	1.50	1.58	1.50	1.58	3,979,699
2020-05-29	1.43	1.43	1.43	1.43	1,581,837
2020-05-28	1.41	1.43	1.41	1.43	166,722
2020-05-27	1.60	1.60	1.60	1.48	1,076,684
2020-05-26	1.70	1.70	1.70	1.48	2,665,527
2020-05-22	1.20	1.50	1.20	1.50	5,164,865
2020-05-21	1.50	1.50	1.50	1.50	1,448,771
2020-05-20	1.40	1.40	1.40	1.50	6,969,902
2020-05-19	1.26	1.28	1.26	1.28	3,149,494
2020-05-18	1.18	1.26	1.18	1.26	5,398,101
2020-05-15	1.13	1.18	1.13	1.18	931,692
2020-05-14	1.13	1.13	1.13	1.13	943,144
2020-05-13	0.95	0.95	0.95	1.13	2,606,759
2020-05-12	1.00	1.00	1.00	1.18	1,595,483
2020-05-11	1.04	1.04	1.01	1.18	8,531,350
2020-05-07	0.77	0.77	0.76	0.91	1,513,070
2020-05-06	0.87	0.90	0.87	0.90	3,592,141
2020-05-05	0.85	0.85	0.85	0.87	6,949,158
2020-05-04	0.80	1.05	0.80	0.90	6,533,865
2020-05-01	1.02	1.05	0.80	1.00	20,024,260
2020-04-30	1.23	1.23	1.23	1.23	1,329,634
2020-04-29	1.17	1.23	1.17	1.23	1,213,111
2020-04-28	1.05	1.05	1.05	1.23	1,300,866
2020-04-27	1.25	1.25	1.25	1.23	6,107,519
2020-04-24	1.14	1.14	1.14	1.12	4,357,257
2020-04-23	1.00	1.08	1.00	1.14	8,828,074
2020-04-22	0.90	0.90	0.85	0.99	3,617,900
2020-04-21	1.00	1.00	1.00	0.99	5,299,484
2020-04-20	1.01	1.01	0.90	1.02	7,316,027
2020-04-17	1.05	1.15	1.05	1.05	13,744,933
2020-04-16	0.90	1.03	0.90	1.02	12,283,489
2020-04-15	0.90	0.90	0.90	0.79	4,817,373
2020-04-14	0.80	0.85	0.80	0.70	10,559,651
2020-04-09	0.75	0.75	0.75	0.70	3,218,460
2020-04-08	0.70	0.70	0.70	0.70	5,496,799
2020-04-07	0.70	0.70	0.70	0.70	1,803,502
2020-04-06	0.70	0.70	0.70	0.70	7,137,028
2020-04-03	0.70	0.70	0.70	0.70	1,304,994
2020-04-03	0.70	0.70	0.70	0.70	2,304,308
2020-04-02	0.70	0.70	0.70	0.70	647,943
2020-04-02	0.70	0.70	0.70	0.70	500,000
2020-04-01	0.69	0.70	0.70	0.70	2,438,814
2020-04-01	0.69	0.69	0.69	0.69	2,438,814
2020-03-31	0.70	0.70	0.70	0.70	1,050,423
2020-03-30	0.73	0.73	0.73	0.73	325,502
2020-03-27	0.67	0.67	0.67	0.67	892,010
2020-03-26	0.75	0.75	0.75	0.75	1,445,366
2020-03-25	0.75	0.75	0.75	0.75	815,409
2020-03-24	0.65	0.65	0.65	0.65	6,310,358
2020-03-23	0.65	0.65	0.65	0.65	1,176,239
2020-03-20	0.66	0.66	0.66	0.60	5,644,299
2020-03-19	0.60	0.60	0.60	0.60	1,789,154
2020-03-18	0.54	0.54	0.54	0.54	1,017,202
2020-03-17	0.54	0.54	0.54	0.54	3,768,573
2020-03-16	0.60	0.65	0.60	0.70	5,908,975
2020-03-13	0.70	0.70	0.70	0.70	826,498
2020-03-12	0.71	0.71	0.71	0.80	2,090,326
2020-03-11	0.85	0.85	0.85	0.80	5,810,329
2020-03-10	0.75	0.80	0.66	0.68	5,013,604
2020-03-09	0.70	0.70	0.70	0.70	373,667
2020-03-06	0.70	0.70	0.70	0.70	1,825,050
2020-03-05	0.72	0.72	0.72	0.68	3,235,652
2020-03-04	0.65	0.65	0.65	0.65	3,333,300
2020-03-03	0.63	0.63	0.63	0.63	3,107,412
2020-03-02	0.65	0.70	0.65	0.58	7,820,356
2020-02-28	0.61	0.61	0.60	0.70	4,525,675
2020-02-27	0.66	0.66	0.61	0.73	5,560,021
2020-02-26	0.66	0.66	0.66	0.75	2,305,555
2020-02-25	0.78	0.78	0.78	0.78	14,268,783
2020-02-24	0.70	0.80	0.70	0.68	24,023,915
2020-02-21	0.62	0.68	0.62	0.68	22,945,653
2020-02-20	0.64	0.64	0.62	0.62	159,568
2020-02-19	0.62	0.66	0.62	0.64	8,517,962
2020-02-18	0.63	0.63	0.63	0.63	7,046,125
2020-02-17	0.64	0.64	0.61	0.61	3,399,783
2020-02-14	0.66	0.66	0.64	0.64	5,814,089
2020-02-13	0.61	0.70	0.61	0.66	349,110
2020-02-12	0.70	0.70	0.70	0.65	1,165,816
2020-02-11	0.66	0.66	0.65	0.65	6,034,395
2020-02-10	0.66	0.75	0.66	0.70	18,084,968
2020-02-07	0.65	0.65	0.61	0.63	7,402,251
2020-02-06	0.60	0.61	0.60	0.57	10,232,476
2020-02-05	0.56	0.56	0.56	0.56	1,361,440
2020-02-04	0.56	0.56	0.56	0.56	1,731,297
2020-02-03	0.58	0.58	0.56	0.56	1,658,338
2020-01-31	0.60	0.60	0.60	0.60	225,000
2020-01-30	0.59	0.60	0.59	0.60	150,936
2020-01-29	0.60	0.62	0.60	0.59	6,393,790
2020-01-28	0.57	0.57	0.57	0.57	1,022,342
2020-01-27	0.58	0.58	0.57	0.57	222,083
2020-01-24	0.62	0.62	0.61	0.58	2,324,698
2020-01-23	0.55	0.63	0.55	0.59	8,604,442
2020-01-22	0.61	0.61	0.60	0.60	1,000,000
2020-01-21	0.63	0.63	0.61	0.61	1,589,632
2020-01-20	0.65	0.65	0.65	0.63	1,777,919
2020-01-17	0.62	0.62	0.62	0.62	376,852
2020-01-16	0.67	0.67	0.67	0.62	895,322
2020-01-15	0.62	0.62	0.61	0.61	351,644
2020-01-14	0.62	0.62	0.62	0.62	1,301,906
2020-01-13	0.62	0.62	0.62	0.62	1,184,269
2020-01-10	0.65	0.66	0.65	0.62	2,924,100
2020-01-09	0.61	0.61	0.61	0.63	8,227,687
2020-01-08	0.67	0.67	0.65	0.65	6,443,048
2020-01-07	0.67	0.67	0.65	0.68	16,942,895
2020-01-06	0.56	0.56	0.56	0.63	5,684,489
2020-01-03	0.58	0.71	0.58	0.63	27,984,401
2020-01-02	0.55	0.55	0.55	0.52	5,193,995
2019-12-31	0.52	0.52	0.51	0.51	34,563
2019-12-30	0.55	0.55	0.52	0.52	83,296
2019-12-27	0.55	0.55	0.55	0.55	4,295,456
2019-12-24	0.55	0.55	0.55	0.50	2,663,804
2019-12-23	0.52	0.52	0.50	0.50	450,000
2019-12-20	0.55	0.55	0.55	0.52	1,217,742
2019-12-19	0.50	0.51	0.50	0.51	115,614
2019-12-18	0.50	0.50	0.50	0.50	105,106
2019-12-17	0.54	0.54	0.54	0.50	519,887
2019-12-16	0.50	0.50	0.50	0.50	2,679,185
2019-12-13	0.52	0.52	0.50	0.50	457,073
2019-12-12	0.54	0.55	0.54	0.52	5,119,581
2019-12-11	0.60	0.60	0.49	0.50	13,314,345
2019-12-10	0.55	0.55	0.55	0.55	2,488,912
2019-12-09	0.42	0.55	0.42	0.55	11,225,357
2019-12-06	0.48	0.48	0.45	0.48	2,753,327
2019-12-05	0.45	0.45	0.45	0.52	6,186,401
2019-12-04	0.48	0.50	0.47	0.52	20,098,422
2019-12-03	0.56	0.56	0.48	0.49	34,092,605
2019-12-02	0.59	0.60	0.59	0.60	974,570
2019-11-29	0.62	0.62	0.62	0.59	1,100,532
2019-11-28	0.63	0.63	0.60	0.60	3,767,492
2019-11-27	0.67	0.67	0.67	0.63	2,217,932
2019-11-26	0.55	0.65	0.55	0.60	15,447,796
2019-11-25	0.56	0.56	0.53	0.55	4,520,353
2019-11-22	0.63	0.63	0.61	0.61	11,089,958
2019-11-21	0.65	0.65	0.65	0.63	8,477,759
2019-11-20	0.71	0.71	0.63	0.60	18,295,508
2019-11-19	0.56	0.60	0.56	0.60	12,981,159
2019-11-18	0.50	0.80	0.50	0.56	54,130,786
2019-11-15	0.49	0.50	0.49	0.48	27,042,863
2019-11-14	0.45	0.45	0.45	0.50	7,025,910
2019-11-13	0.50	0.50	0.50	0.50	655,778
2019-11-12	0.45	0.55	0.45	0.50	15,439,852
2019-11-11	0.45	0.50	0.45	0.50	2,465,000
2019-11-08	0.45	0.45	0.45	0.45	1,912,976
2019-11-07	0.50	0.50	0.50	0.45	3,095,973
2019-11-06	0.43	0.50	0.43	0.48	5,690,939
2019-11-05	0.55	0.55	0.55	0.45	5,257,043
2019-11-04	0.48	0.48	0.48	0.48	3,938,584
2019-11-01	0.48	0.48	0.48	0.48	4,307,604
2019-10-31	0.46	0.50	0.45	0.48	10,255,660
2019-10-30	0.48	0.48	0.48	0.48	4,766,628
2019-10-29	0.50	0.50	0.50	0.45	23,752,710
2019-10-28	0.55	0.55	0.45	0.45	22,714,630
2019-10-25	0.56	0.58	0.56	0.56	3,447,143
2019-10-24	0.58	0.58	0.58	0.58	3,147,482
2019-10-23	0.55	0.55	0.55	0.58	9,717,239
2019-10-22	0.55	0.55	0.55	0.59	1,809,563
2019-10-21	0.58	0.58	0.55	0.55	5,614,942
2019-10-18	0.60	0.60	0.60	0.58	7,964,635
2019-10-17	0.57	0.59	0.57	0.57	7,023,189
2019-10-16	0.55	0.55	0.55	0.54	5,952,255
2019-10-15	0.60	0.60	0.55	0.55	21,868,464
2019-10-14	0.64	0.64	0.59	0.55	3,181,320
2019-10-11	0.61	0.65	0.60	0.63	23,154,260
2019-10-10	0.60	0.67	0.60	0.64	9,143,602
2019-10-09	0.74	0.74	0.69	0.65	3,338,247
2019-10-08	0.60	0.82	0.60	0.68	48,668,592
2019-10-07	0.60	0.60	0.60	0.58	5,457,030
2019-10-04	0.60	0.60	0.60	0.60	6,068,065
2019-10-03	0.60	0.60	0.60	0.63	16,678,749
2019-10-02	0.60	0.69	0.60	0.63	3,655,906
2019-10-01	0.61	0.61	0.60	0.63	5,532,290
2019-09-30	0.70	0.70	0.60	0.63	6,743,013
2019-09-27	0.66	0.77	0.66	0.74	51,657,126
2019-09-26	0.60	0.60	0.60	0.58	6,637,933
2019-09-25	0.67	0.68	0.67	0.62	7,537,921
2019-09-24	0.67	0.68	0.65	0.68	23,769,931
2019-09-23	0.68	0.68	0.66	0.64	10,370,461
2019-09-20	0.68	0.70	0.68	0.67	5,011,798
2019-09-19	0.68	0.69	0.68	0.59	2,798,491
2019-09-18	0.67	0.69	0.67	0.67	6,436,877
2019-09-17	0.67	0.70	0.67	0.64	17,346,663
2019-09-16	0.66	0.70	0.65	0.64	4,873,992
2019-09-13	0.75	0.75	0.70	0.69	6,571,128
2019-09-12	0.75	0.76	0.70	0.69	13,489,006
2019-09-11	0.78	0.90	0.75	0.77	45,134,297
2019-09-10	0.79	0.79	0.79	0.69	3,872,098
2019-09-09	0.65	0.75	0.60	0.70	6,509,110
2019-09-06	0.72	0.72	0.70	0.70	4,113,657
2019-09-05	0.66	0.76	0.66	0.72	16,153,118
2019-09-04	0.64	0.64	0.60	0.60	8,892,683
2019-09-03	0.57	0.65	0.57	0.60	24,016,377
2019-09-02	0.56	0.60	0.55	0.54	17,712,907
2019-08-30	0.53	0.55	0.53	0.54	5,744,222
2019-08-29	0.52	0.56	0.52	0.49	12,337,132
2019-08-28	0.52	0.52	0.52	0.49	7,309,709
2019-08-27	0.49	0.52	0.49	0.49	6,328,567
2019-08-23	0.48	0.48	0.48	0.48	3,374,240
2019-08-22	0.48	0.48	0.48	0.48	45,000
2019-08-21	0.47	0.51	0.47	0.48	3,508,163
2019-08-20	0.46	0.46	0.45	0.45	323,941
2019-08-19	0.48	0.48	0.48	0.46	225,149
2019-08-16	0.45	0.46	0.45	0.46	1,000,000
2019-08-15	0.47	0.47	0.45	0.45	2,878,256
2019-08-14	0.46	0.46	0.46	0.47	2,184,575
2019-08-13	0.46	0.49	0.46	0.49	9,137,717
2019-08-12	0.48	0.48	0.46	0.46	1,021,244
2019-08-09	0.46	0.47	0.46	0.48	6,160,999
2019-08-08	0.46	0.46	0.45	0.45	4,585,347
2019-08-07	0.45	0.45	0.45	0.49	4,805,396
2019-08-06	0.45	0.45	0.45	0.45	3,515,728
2019-08-05	0.41	0.45	0.41	0.45	13,318,843
2019-08-02	0.42	0.42	0.42	0.42	4,616,835
2019-08-01	0.43	0.43	0.43	0.43	5,196,541
2019-07-31	0.46	0.46	0.45	0.45	788,255
2019-07-30	0.45	0.46	0.45	0.46	1,226,333
2019-07-29	0.45	0.45	0.45	0.45	216,970
2019-07-26	0.47	0.48	0.45	0.45	4,811,910
2019-07-25	0.47	0.47	0.47	0.50	8,497,906
2019-07-24	0.43	0.43	0.43	0.45	22,651,000
2019-07-23	0.46	0.46	0.45	0.46	5,849,798
2019-07-22	0.46	0.48	0.46	0.48	2,514,559
2019-07-19	0.47	0.48	0.47	0.46	17,583,852
2019-07-18	0.44	0.46	0.44	0.47	10,176,394
2019-07-17	0.47	0.47	0.46	0.46	6,050,000
2019-07-16	0.45	0.45	0.45	0.46	10,903,925
2019-07-15	0.45	0.45	0.44	0.44	9,901,613
2019-07-12	0.43	0.45	0.43	0.44	6,745,507
2019-07-11	0.45	0.45	0.45	0.47	8,123,381
2019-07-10	0.52	0.52	0.52	0.50	4,576,051
2019-07-09	0.45	0.45	0.43	0.44	2,020,000
2019-07-08	0.46	0.47	0.46	0.47	2,264,787
2019-07-05	0.46	0.46	0.46	0.46	116,757
2019-07-04	0.50	0.50	0.45	0.46	1,699,660
2019-07-03	0.46	0.49	0.46	0.49	3,487,931
2019-07-02	0.44	0.44	0.44	0.46	2,202,788
2019-07-01	0.55	0.55	0.52	0.46	4,248,302
2019-06-28	0.50	0.54	0.50	0.54	3,770,847
2019-06-27	0.48	0.48	0.48	0.54	1,357,445
2019-06-26	0.58	0.58	0.50	0.54	1,834,909
2019-06-25	0.48	0.50	0.45	0.54	10,147,932
2019-06-24	0.45	0.45	0.45	0.47	3,011,515
2019-06-21	0.42	0.42	0.42	0.42	2,737,049
2019-06-20	0.40	0.40	0.37	0.42	15,358,149
2019-06-19	0.38	0.38	0.35	0.35	1,933,167
2019-06-18	0.40	0.40	0.40	0.38	345,207
2019-06-17	0.38	0.38	0.38	0.38	375,463
2019-06-14	0.38	0.38	0.38	0.38	189,701
2019-06-13	0.38	0.38	0.38	0.38	700,000
2019-06-12	0.38	0.38	0.38	0.38	250,000
2019-06-11	0.36	0.38	0.36	0.38	1,925,400
2019-06-10	0.38	0.38	0.36	0.36	0
2019-06-07	0.35	0.35	0.35	0.38	274,919
2019-06-06	0.36	0.38	0.36	0.38	0
2019-06-05	0.35	0.35	0.35	0.36	83,474
2019-06-04	0.35	0.35	0.35	0.38	3,032,051
2019-06-03	0.35	0.38	0.35	0.38	2,075,199
2019-05-31	0.35	0.35	0.35	0.35	426,966
2019-05-30	0.35	0.35	0.35	0.35	851,978
2019-05-29	0.35	0.35	0.35	0.35	0
2019-05-28	0.33	0.35	0.33	0.35	116,346
2019-05-24	0.36	0.36	0.33	0.33	284,290
2019-05-23	0.30	0.31	0.30	0.36	1,021,428
2019-05-22	0.38	0.38	0.33	0.33	9,259,278
2019-05-21	0.35	0.38	0.35	0.38	0
2019-05-20	0.40	0.40	0.35	0.35	1,408,111
2019-05-17	0.40	0.40	0.35	0.40	21,504,338
2019-05-16	0.35	0.35	0.35	0.36	1,135,419
2019-05-15	0.33	0.34	0.33	0.34	1,220,000
2019-05-14	0.35	0.35	0.35	0.33	1,481,891
2019-05-13	0.36	0.36	0.36	0.36	536,086
2019-05-10	0.36	0.36	0.36	0.36	173,503
2019-05-09	0.36	0.36	0.36	0.36	177,033
2019-05-08	0.36	0.36	0.36	0.36	18,963
2019-05-07	0.35	0.35	0.35	0.36	2,158,000
2019-05-03	0.33	0.33	0.33	0.38	822,291
2019-05-02	0.37	0.38	0.37	0.38	1,495,799
2019-05-01	0.40	0.40	0.35	0.37	6,239,002
2019-04-30	0.40	0.40	0.40	0.40	2,862,716
2019-04-29	0.43	0.43	0.40	0.40	3,316

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150