Activeops Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-10	104.00	104.00	104.00	104.00	0
2024-05-09	104.00	104.00	104.00	104.00	39
2024-05-08	104.00	104.00	104.00	104.00	0
2024-05-07	106.50	106.50	104.00	104.00	75,400
2024-05-06	106.50	106.50	106.50	106.50	0
2024-05-03	106.50	106.50	105.00	106.50	52
2024-05-02	106.50	106.50	106.50	106.50	55,343
2024-05-01	106.50	106.50	106.50	106.50	0
2024-04-30	106.50	106.50	106.50	106.50	154,522
2024-04-29	106.50	106.50	106.00	106.50	565
2024-04-26	106.50	106.50	106.00	106.50	471
2024-04-25	105.00	106.50	105.00	106.50	103,269
2024-04-24	101.50	105.00	101.50	105.00	77,644
2024-04-23	100.50	100.50	100.50	100.50	100,476
2024-04-22	100.50	100.50	96.00	100.50	5,008
2024-04-19	100.50	100.50	100.50	100.50	500
2024-04-18	100.50	100.50	100.50	100.50	4,738
2024-04-17	100.50	100.50	100.50	100.50	7,022
2024-04-16	100.50	100.50	100.50	100.50	0
2024-04-15	100.50	100.50	100.50	100.50	191,370
2024-04-12	100.50	100.50	94.00	100.50	2
2024-04-11	100.50	100.50	100.50	100.50	30,107
2024-04-10	100.50	100.50	100.50	100.50	7,822
2024-04-09	100.50	100.50	100.50	100.50	19,369
2024-04-08	100.50	100.50	100.50	100.50	12,681
2024-04-05	100.50	100.50	100.50	100.50	0
2024-04-04	100.50	100.50	100.50	100.50	0
2024-04-03	100.50	100.50	95.00	100.50	10,026
2024-04-02	100.50	100.50	100.50	100.50	182
2024-04-01	100.50	100.50	100.50	100.50	0
2024-03-29	100.50	100.50	100.50	100.50	0
2024-03-28	100.50	100.50	100.50	100.50	7,461
2024-03-27	100.50	100.50	100.50	100.50	14,293
2024-03-26	100.00	100.50	100.00	100.50	0
2024-03-25	98.00	100.00	98.00	100.00	138,435
2024-03-22	98.00	98.00	98.00	98.00	364
2024-03-21	99.00	99.00	98.00	98.00	14,250
2024-03-20	99.00	99.00	99.00	99.00	1,300
2024-03-19	103.00	103.00	99.00	99.00	35,392
2024-03-18	103.00	103.00	103.00	103.00	104,958
2024-03-15	103.00	103.00	103.00	103.00	7,084
2024-03-14	103.00	103.00	103.00	103.00	174,639
2024-03-13	103.00	103.00	103.00	103.00	11,907
2024-03-12	103.00	103.00	103.00	103.00	101,305
2024-03-11	103.00	103.00	103.00	103.00	11,901
2024-03-08	104.00	104.00	103.00	103.00	77,418
2024-03-07	104.00	104.00	104.00	104.00	20,508
2024-03-06	104.00	104.00	104.00	104.00	6,843
2024-03-05	106.50	106.50	104.00	104.00	125,366
2024-03-04	106.50	106.50	106.50	106.50	12,637
2024-03-01	103.00	106.50	103.00	106.50	340,232
2024-02-29	106.50	106.50	106.50	106.50	31,520
2024-02-28	107.50	107.50	106.50	106.50	58,989
2024-02-27	110.00	110.00	107.50	107.50	13,326
2024-02-26	110.00	110.00	110.00	110.00	71,757
2024-02-23	112.50	112.50	107.50	107.50	10,527
2024-02-22	101.00	112.50	101.00	112.50	140,238
2024-02-21	100.00	101.00	100.00	101.00	141,975
2024-02-20	100.50	100.50	100.00	100.00	2,091,032
2024-02-19	97.50	101.00	97.50	100.00	27,800
2024-02-16	96.50	97.50	96.50	97.50	1,697,336
2024-02-15	96.50	96.50	96.50	96.50	21,067
2024-02-14	96.50	96.50	96.50	96.50	391,840
2024-02-13	97.00	97.00	97.00	97.00	1,001,143
2024-02-12	97.00	97.00	97.00	97.00	177,349
2024-02-09	97.00	102.00	97.00	97.00	1,358,010
2024-02-08	97.00	102.00	102.00	102.00	66,289
2024-02-07	97.00	97.00	97.00	97.00	0
2024-02-06	97.00	97.00	97.00	97.00	36,874
2024-02-05	97.00	97.00	97.00	97.00	7,679
2024-02-02	97.00	97.00	97.00	97.00	27,625
2024-02-01	99.00	99.00	97.00	97.00	67,744
2024-01-31	99.00	99.00	99.00	99.00	6,673
2024-01-30	99.00	99.00	99.00	99.00	10,862
2024-01-29	97.00	99.00	97.00	99.00	506,157
2024-01-26	97.00	97.00	95.50	97.00	290,048
2024-01-25	95.50	94.50	94.50	94.50	766,286
2024-01-24	94.50	99.00	95.50	95.50	23,023
2024-01-23	97.50	94.50	94.50	94.50	313,731
2024-01-22	97.50	97.50	97.50	97.50	500
2024-01-19	100.00	100.00	97.50	97.50	32,500
2024-01-18	100.00	100.00	100.00	100.00	6,690
2024-01-17	97.50	105.00	97.50	100.00	8,122
2024-01-16	102.00	102.00	95.00	100.00	189,883
2024-01-15	100.00	102.50	100.00	102.50	3,203
2024-01-12	102.50	102.50	102.00	102.00	1,975
2024-01-11	102.00	102.00	102.00	102.00	10,781
2024-01-10	102.50	102.50	102.00	102.00	1,371,078
2024-01-09	105.00	105.00	102.50	102.50	11,138
2024-01-08	110.00	110.00	105.00	105.00	42,227
2024-01-05	110.00	110.00	109.00	109.00	46,000
2024-01-04	100.00	111.00	100.00	110.00	120,005
2024-01-03	100.00	100.00	100.00	100.00	252,224
2024-01-02	94.00	100.00	92.50	97.50	31,000
2024-01-01	92.50	92.50	92.50	92.50	0
2023-12-29	92.50	92.50	92.50	92.50	12,232
2023-12-28	92.50	92.50	92.50	92.50	0
2023-12-27	92.50	92.50	92.50	92.50	36,061
2023-12-26	92.50	92.50	92.50	92.50	0
2023-12-25	92.50	92.50	92.50	92.50	0
2023-12-22	92.50	92.50	92.50	92.50	10,823
2023-12-21	92.50	92.50	92.50	92.50	311,425
2023-12-20	92.50	92.50	92.50	92.50	76,728
2023-12-19	92.50	92.50	92.50	92.50	50,799
2023-12-18	92.50	92.50	92.50	92.50	77,570
2023-12-15	92.50	90.00	90.00	92.50	64,394
2023-12-14	92.50	92.50	92.50	92.50	70,000
2023-12-13	92.50	92.50	92.50	92.50	2,275
2023-12-12	92.50	92.50	92.50	92.50	0
2023-12-11	92.50	92.50	92.50	92.50	30,000
2023-12-08	90.00	92.50	90.00	92.50	619,804
2023-12-07	90.00	90.00	90.00	90.00	504,277
2023-12-06	90.00	90.00	90.00	90.00	1,432,246
2023-12-05	90.00	90.00	90.00	90.00	2,818,175
2023-12-04	90.00	90.00	90.00	90.00	802,281
2023-12-01	84.00	90.00	84.00	90.00	22,682
2023-11-30	84.00	84.00	84.00	84.00	28,341
2023-11-29	84.00	84.00	84.00	84.00	60
2023-11-28	84.00	84.00	84.00	84.00	0
2023-11-27	84.00	84.00	84.00	84.00	0
2023-11-24	84.00	84.00	84.00	84.00	3,785
2023-11-23	84.00	84.00	84.00	84.00	1,000
2023-11-22	84.00	84.00	84.00	84.00	0
2023-11-21	84.00	84.00	84.00	84.00	3,967
2023-11-20	84.00	84.00	84.00	84.00	0
2023-11-17	84.00	84.00	84.00	84.00	28,630
2023-11-16	84.00	84.00	84.00	84.00	558,341
2023-11-15	81.50	84.00	81.50	84.00	119,914
2023-11-14	81.50	81.50	81.50	81.50	638,249
2023-11-13	80.00	80.00	80.00	80.00	20,513
2023-11-10	77.50	80.00	77.50	80.00	66,115
2023-11-09	77.50	77.50	77.50	77.50	73,319
2023-11-08	77.50	77.50	77.50	77.50	11,356
2023-11-07	77.50	77.50	77.50	77.50	4,142
2023-11-06	77.50	77.50	77.50	77.50	0
2023-11-03	81.00	81.00	77.50	77.50	180,139
2023-11-02	80.50	80.50	80.50	80.50	37,500
2023-11-01	82.00	82.00	80.50	80.50	5,000
2023-10-31	82.00	82.00	82.00	82.00	100,000
2023-10-30	82.00	82.00	82.00	82.00	0
2023-10-27	82.00	82.00	82.00	82.00	0
2023-10-26	83.00	86.00	86.00	86.00	1
2023-10-25	82.00	82.00	82.00	82.00	595
2023-10-24	78.50	82.00	78.50	82.00	235
2023-10-23	82.00	82.00	82.00	82.00	10,000
2023-10-20	83.00	83.00	82.00	82.00	2,209
2023-10-19	82.00	82.00	82.00	82.00	0
2023-10-18	82.00	82.00	82.00	82.00	10,457
2023-10-17	80.00	80.00	80.00	80.00	7,455
2023-10-16	80.00	80.00	79.50	79.50	0
2023-10-13	80.00	80.00	80.00	80.00	150
2023-10-12	80.00	80.00	80.00	80.00	1,000
2023-10-11	83.00	83.00	78.00	80.00	37,731
2023-10-10	84.50	84.50	83.00	83.00	1,182
2023-10-09	85.00	85.00	84.50	84.50	2,000
2023-10-06	87.50	87.50	85.00	85.00	4,125
2023-10-05	88.50	88.50	87.50	87.50	15,000
2023-10-04	89.00	89.00	88.50	88.50	2,000
2023-10-03	89.00	89.00	89.00	89.00	0
2023-10-02	89.00	89.00	89.00	89.00	0
2023-09-29	89.00	89.00	89.00	89.00	127,260
2023-09-28	91.00	91.00	89.00	89.00	5,855
2023-09-27	92.00	92.00	91.00	91.00	13,574
2023-09-26	91.50	93.50	91.50	92.00	55,227
2023-09-25	90.50	90.50	90.50	90.50	2,915
2023-09-22	90.50	90.50	90.50	90.50	4,831
2023-09-21	90.00	90.50	89.50	90.50	21,852
2023-09-20	88.50	89.50	88.50	89.50	10,100
2023-09-19	88.50	88.50	88.50	88.50	0
2023-09-18	87.50	88.50	87.50	88.50	269,481
2023-09-15	87.50	87.50	87.50	87.50	31,784
2023-09-14	87.50	87.50	87.50	87.50	16,986
2023-09-13	89.00	89.00	87.50	87.50	1
2023-09-12	87.50	87.50	87.50	87.50	21,430
2023-09-11	89.50	89.50	87.50	87.50	40,854
2023-09-08	89.50	89.50	89.50	89.50	25,000
2023-09-07	89.50	89.50	89.50	89.50	0
2023-09-06	89.50	89.50	89.50	89.50	0
2023-09-05	89.50	89.50	89.50	89.50	100
2023-09-04	89.50	89.50	89.50	89.50	12,296
2023-09-01	89.50	89.50	89.50	89.50	19,647
2023-08-31	93.00	93.00	89.50	90.50	40,387
2023-08-30	93.00	93.00	93.00	93.00	10,634
2023-08-29	94.00	94.00	93.00	93.00	24,486
2023-08-28	93.00	93.00	93.00	93.00	0
2023-08-25	93.00	93.00	93.00	93.00	0
2023-08-24	97.50	97.50	93.00	93.00	14,805
2023-08-23	97.50	97.50	97.50	97.50	0
2023-08-22	97.50	97.50	97.50	97.50	8,500
2023-08-21	97.50	97.50	97.50	97.50	35
2023-08-18	97.50	97.50	97.50	97.50	21,174
2023-08-17	97.50	97.50	97.50	97.50	6,866
2023-08-16	99.00	99.00	97.50	97.50	1,603
2023-08-15	99.00	99.00	99.00	99.00	2,958
2023-08-14	99.00	99.00	99.00	99.00	1
2023-08-11	99.00	99.00	99.00	99.00	0
2023-08-10	99.00	99.00	99.00	99.00	0
2023-08-09	99.00	99.00	99.00	99.00	5,427
2023-08-08	104.00	104.00	99.00	99.00	21,563
2023-08-07	104.00	104.00	104.00	104.00	485
2023-08-04	112.50	112.50	104.00	104.00	35,042
2023-08-03	112.50	112.50	112.50	112.50	12,724
2023-08-02	107.00	107.00	107.00	112.50	283,545
2023-08-01	107.00	112.50	107.00	112.50	42,937
2023-07-31	107.00	107.00	107.00	107.00	558
2023-07-28	107.00	107.00	107.00	107.00	103,232
2023-07-27	107.00	107.00	107.00	107.00	36
2023-07-26	102.00	107.00	102.00	107.00	5,741
2023-07-25	107.00	107.00	107.00	107.00	1,460,750
2023-07-24	105.50	107.00	105.50	107.00	15,124
2023-07-21	105.50	105.50	105.50	105.50	3,223
2023-07-20	105.50	105.50	105.50	105.50	207
2023-07-19	105.50	105.50	105.50	105.50	10,796
2023-07-18	104.50	105.50	104.50	105.50	211,027
2023-07-17	104.50	104.50	104.50	104.50	16,699
2023-07-14	104.50	104.50	104.50	104.50	500
2023-07-13	107.50	110.00	104.50	104.50	68,416
2023-07-12	98.00	107.50	98.00	107.50	1,935,752
2023-07-11	97.50	100.00	98.00	98.00	62,349
2023-07-10	97.50	97.50	97.50	97.50	14,751
2023-07-07	97.50	97.50	97.50	97.50	8,259
2023-07-06	97.50	97.50	97.50	97.50	62,885
2023-07-05	88.50	97.50	88.50	97.50	158,232
2023-07-04	86.00	88.50	86.00	88.50	122,392
2023-07-03	82.00	85.00	83.00	83.50	10,113
2023-06-30	83.50	83.50	82.00	82.00	19,750
2023-06-29	83.50	83.50	83.50	83.50	0
2023-06-28	84.00	84.00	83.50	83.50	1,869
2023-06-27	84.00	84.00	84.00	84.00	16,063
2023-06-26	83.00	84.00	83.00	84.00	6,169
2023-06-23	85.00	85.00	83.00	83.00	29,636
2023-06-22	85.00	85.00	85.00	85.00	0
2023-06-21	85.00	85.00	85.00	85.00	0
2023-06-20	85.00	85.00	85.00	85.00	581
2023-06-19	87.00	87.00	85.00	85.00	20,750
2023-06-16	87.00	87.00	87.00	87.00	7,270
2023-06-15	87.00	87.00	87.00	87.00	168
2023-06-14	87.00	87.00	87.00	87.00	13,600
2023-06-13	87.00	87.00	87.00	87.00	16,000
2023-06-12	87.00	87.00	87.00	87.00	0
2023-06-09	87.00	87.00	87.00	87.00	0
2023-06-08	87.00	87.00	87.00	87.00	24,849
2023-06-07	87.00	87.00	87.00	87.00	0
2023-06-06	87.00	87.00	87.00	87.00	10,382
2023-06-05	87.00	87.00	87.00	87.00	0
2023-06-02	87.00	87.00	87.00	87.00	0
2023-06-01	87.00	89.00	89.00	87.00	386
2023-05-31	87.00	87.00	87.00	87.00	1,500
2023-05-30	87.00	87.00	87.00	87.00	720
2023-05-29	87.00	87.00	87.00	87.00	0
2023-05-26	87.00	87.00	87.00	87.00	26,412
2023-05-25	89.00	89.00	87.00	87.00	32,653
2023-05-24	89.00	89.00	89.00	89.00	4,833
2023-05-23	89.00	89.00	89.00	89.00	40
2023-05-22	88.50	89.00	88.50	89.00	0
2023-05-19	88.50	88.50	88.50	88.50	11
2023-05-18	89.00	89.00	88.50	88.50	0
2023-05-17	83.50	88.50	83.50	88.50	33,126
2023-05-16	83.50	83.50	83.50	83.50	3,572
2023-05-15	83.50	83.50	83.50	83.50	0
2023-05-12	83.50	83.50	83.50	83.50	12
2023-05-11	83.50	83.50	83.50	83.50	367
2023-05-10	83.50	84.00	83.50	83.50	10,434
2023-05-09	87.00	87.00	83.50	83.50	29,513
2023-05-08	87.00	87.00	87.00	87.00	0
2023-05-05	90.00	90.00	87.00	87.00	19,468
2023-05-04	87.00	90.00	87.00	90.00	123,618
2023-05-03	87.00	87.00	87.00	87.00	10,045
2023-05-02	84.00	87.00	84.00	87.00	58,698
2023-05-01	84.00	84.00	84.00	84.00	0
2023-04-28	80.50	84.00	80.50	84.00	99,230
2023-04-27	81.50	81.50	80.50	80.50	20,945
2023-04-26	81.50	81.50	81.50	81.50	308,999
2023-04-25	76.50	84.00	76.50	81.00	750,933
2023-04-24	74.00	74.00	74.00	74.00	5,221
2023-04-21	74.00	74.00	74.00	74.00	1,496
2023-04-20	74.00	74.00	74.00	74.00	125,113
2023-04-19	74.00	74.00	74.00	74.00	7,485
2023-04-18	75.50	75.00	75.00	75.00	7,888
2023-04-17	75.50	75.50	75.50	75.50	43,293
2023-04-14	76.00	76.00	75.50	75.50	11,358
2023-04-13	76.00	76.00	76.00	76.00	3,497
2023-04-12	76.00	76.00	76.00	76.00	7,134
2023-04-11	75.50	76.00	75.50	76.00	73,029
2023-04-10	75.50	75.50	75.50	75.50	0
2023-04-07	75.50	75.50	75.50	75.50	0
2023-04-06	76.50	76.50	75.50	75.50	8,801
2023-04-05	77.50	77.50	76.50	76.50	25,727
2023-04-04	79.00	79.00	77.50	77.50	50,805
2023-04-03	81.50	81.50	79.00	79.00	96,607
2023-03-31	85.50	85.50	81.50	81.50	59,380
2023-03-30	85.50	85.50	85.50	85.50	8,910
2023-03-29	85.50	85.50	85.50	85.50	40,032
2023-03-28	86.00	86.00	85.50	85.50	8,218
2023-03-27	88.50	88.50	86.00	86.00	55,000
2023-03-24	88.50	88.50	88.50	88.50	4,550
2023-03-23	88.50	88.50	88.50	88.50	1,012
2023-03-22	88.50	88.50	88.50	88.50	9,009
2023-03-21	92.00	92.00	88.50	88.50	12,290
2023-03-20	92.00	92.00	92.00	92.00	0
2023-03-17	92.00	92.00	92.00	92.00	232,319
2023-03-16	92.00	92.00	92.00	92.00	2,058
2023-03-15	92.00	92.00	92.00	92.00	6,000
2023-03-14	92.00	92.00	92.00	92.00	0
2023-03-13	92.00	92.00	92.00	92.00	5,185
2023-03-10	95.00	95.00	93.00	95.00	6,335
2023-03-09	95.00	95.00	95.00	95.00	1,000
2023-03-08	95.00	95.00	95.00	95.00	5,239
2023-03-07	96.00	96.00	94.00	95.00	24,306
2023-03-06	95.50	97.00	97.00	97.00	7,340
2023-03-03	95.50	95.50	95.50	95.50	729
2023-03-02	95.50	95.50	95.50	95.50	7,102
2023-03-01	95.50	95.50	95.50	95.50	1,607
2023-02-28	95.50	95.50	95.50	95.50	2,074
2023-02-27	90.50	95.50	90.50	95.50	52,163
2023-02-24	90.00	90.50	90.00	90.50	18,565
2023-02-23	90.00	90.00	90.00	90.00	0
2023-02-22	90.00	90.00	90.00	90.00	819
2023-02-21	88.00	90.00	86.00	90.00	28,068
2023-02-20	88.00	88.00	86.00	88.00	602
2023-02-17	88.00	86.00	86.00	88.00	7,728
2023-02-16	88.00	88.00	88.00	88.00	1,451,232
2023-02-15	88.00	88.00	88.00	88.00	0
2023-02-14	89.00	89.00	89.00	89.00	1,061
2023-02-13	89.00	89.00	89.00	89.00	2,518
2023-02-10	89.00	89.00	89.00	89.00	1,121
2023-02-09	89.00	89.00	89.00	89.00	5,880
2023-02-08	90.00	90.00	89.00	89.00	2,250
2023-02-07	90.00	90.00	90.00	90.00	20,098
2023-02-06	90.00	90.00	90.00	90.00	4,982
2023-02-03	92.00	92.00	88.50	90.00	42,270
2023-02-02	83.00	92.00	83.00	92.00	1,902,939
2023-02-01	79.00	83.00	79.00	83.00	50,706
2023-01-31	79.00	79.00	79.00	79.00	512
2023-01-30	79.00	79.00	79.00	79.00	28,875
2023-01-27	79.00	79.00	79.00	79.00	1,015
2023-01-26	79.00	79.00	79.00	79.00	26,210
2023-01-25	79.00	79.00	79.00	79.00	0
2023-01-24	79.00	79.00	79.00	79.00	4,586
2023-01-23	79.00	79.00	79.00	79.00	4,000
2023-01-20	79.00	79.00	79.00	79.00	88,919
2023-01-19	80.00	80.00	79.00	79.00	258,000
2023-01-18	80.00	80.00	80.00	80.00	4,210
2023-01-17	79.50	80.00	79.50	80.00	49,497
2023-01-16	79.50	79.50	79.50	79.50	0
2023-01-13	79.50	79.50	79.50	79.50	15,161
2023-01-12	79.50	79.50	77.00	79.50	8,243
2023-01-11	79.50	79.00	79.00	79.00	20,600
2023-01-10	80.00	80.00	80.00	80.00	8,482
2023-01-09	80.00	80.00	80.00	80.00	8,009
2023-01-06	80.00	80.00	80.00	80.00	2,490
2023-01-05	80.00	80.00	80.00	80.00	41,863
2023-01-04	77.50	80.00	77.50	80.00	30,728
2023-01-03	77.00	77.00	77.00	77.00	5,387
2023-01-02	76.50	76.50	76.50	76.50	0
2022-12-30	76.50	76.50	76.50	76.50	22,227
2022-12-29	77.00	77.00	76.50	76.50	32,086
2022-12-28	77.00	77.00	77.00	77.00	4,484
2022-12-27	77.00	77.00	77.00	77.00	0
2022-12-26	77.00	77.00	77.00	77.00	0
2022-12-23	77.00	77.00	77.00	77.00	1,258
2022-12-22	77.00	77.00	77.00	77.00	47,692
2022-12-21	75.50	77.00	75.50	77.00	20,650
2022-12-20	75.50	75.50	75.50	75.50	125,000
2022-12-19	75.50	75.50	75.50	75.50	2,679
2022-12-16	78.75	78.75	75.50	75.50	13,700
2022-12-15	78.75	78.75	78.75	78.75	50,000
2022-12-14	78.75	78.75	78.75	78.75	0
2022-12-13	78.25	79.00	78.25	78.75	35,060
2022-12-12	78.25	78.25	78.25	78.25	205,282
2022-12-09	77.00	78.25	76.50	78.25	284,720
2022-12-08	76.50	77.00	76.50	77.00	82,065
2022-12-07	78.00	78.00	76.50	76.50	25,884
2022-12-06	78.50	78.00	75.50	78.00	16,198
2022-12-05	80.50	81.00	78.50	78.50	65,723
2022-12-02	74.00	80.00	74.00	80.00	86,945
2022-12-01	72.00	73.50	71.00	73.50	1,065,485
2022-11-30	72.00	72.00	72.00	72.00	1,580,124
2022-11-29	72.00	73.00	73.00	73.00	1,089,540
2022-11-28	71.00	71.00	71.00	71.00	59,006
2022-11-25	71.00	71.00	71.00	71.00	0
2022-11-24	72.00	72.00	71.00	71.00	92,091
2022-11-23	71.00	71.00	71.00	71.00	0
2022-11-22	71.00	72.00	71.00	71.00	33,643
2022-11-21	71.00	71.00	71.00	71.00	3,689
2022-11-18	71.50	71.50	71.00	71.00	26,603
2022-11-17	73.00	73.00	71.50	71.50	29,876
2022-11-16	73.00	73.00	73.00	73.00	6,832
2022-11-15	73.00	73.00	73.00	73.00	2,738
2022-11-14	74.00	74.00	73.00	73.00	50,856
2022-11-11	74.00	74.00	74.00	74.00	15,013
2022-11-10	74.50	74.50	74.00	74.00	6,678
2022-11-09	74.50	74.50	74.50	74.50	0
2022-11-08	74.50	74.50	74.50	74.50	0
2022-11-07	74.50	74.50	74.50	74.50	838
2022-11-04	74.50	74.50	74.50	74.50	3,497
2022-11-03	74.50	74.50	74.50	74.50	0
2022-11-02	74.50	74.50	74.50	74.50	2,861
2022-11-01	74.50	74.50	74.50	74.50	4,029
2022-10-31	74.00	74.50	74.00	74.50	13,490
2022-10-28	74.00	74.00	74.00	74.00	50
2022-10-27	74.00	74.00	74.00	74.00	400
2022-10-26	74.00	74.00	74.00	74.00	0
2022-10-25	74.00	74.00	74.00	74.00	25,627
2022-10-24	74.00	74.00	74.00	74.00	4,693
2022-10-21	74.00	74.00	74.00	74.00	3
2022-10-20	74.00	74.00	74.00	74.00	0
2022-10-19	74.00	74.00	74.00	74.00	550
2022-10-18	74.00	74.00	74.00	74.00	3,000
2022-10-17	74.00	74.00	74.00	74.00	8,940
2022-10-14	74.00	74.00	74.00	74.00	0
2022-10-13	74.00	74.00	74.00	74.00	1,891
2022-10-12	74.50	74.50	74.00	74.00	1,750
2022-10-11	74.50	74.50	74.50	74.50	3,282
2022-10-10	74.50	74.50	74.50	74.50	1,345
2022-10-07	74.50	74.50	74.50	74.50	2,253
2022-10-06	74.50	74.50	74.50	74.50	0
2022-10-05	74.50	74.50	74.50	74.50	0
2022-10-04	76.00	76.00	75.00	75.00	17,155
2022-10-03	76.00	76.00	76.00	76.00	2
2022-09-30	76.00	76.00	76.00	76.00	6,564
2022-09-29	76.00	76.00	76.00	76.00	0
2022-09-28	77.00	77.00	76.00	76.00	11,046
2022-09-27	77.00	77.00	77.00	77.00	36,691
2022-09-26	77.50	77.50	77.00	77.00	8,220
2022-09-23	77.50	77.50	76.00	77.50	19,546
2022-09-22	77.50	79.50	77.50	78.00	84,000
2022-09-21	77.50	77.50	77.50	77.50	0
2022-09-20	76.00	77.50	76.00	77.50	45,000
2022-09-19	76.00	76.00	76.00	76.00	0
2022-09-16	77.50	77.50	76.00	76.00	28,042
2022-09-15	78.50	78.50	75.50	77.50	52,348
2022-09-14	78.50	78.50	78.50	78.50	209,000
2022-09-13	79.00	79.00	79.00	79.00	194,500
2022-09-12	79.00	79.00	79.00	79.00	0
2022-09-09	79.50	79.50	79.00	79.00	3,611
2022-09-08	81.50	81.50	79.50	79.50	20,757
2022-09-07	81.00	81.50	81.00	81.50	5,775
2022-09-06	83.50	83.50	81.00	81.00	12,913
2022-09-05	85.00	85.00	83.50	83.50	6,192
2022-09-02	84.50	85.00	84.50	85.00	26,800
2022-09-01	87.50	87.50	84.50	84.50	1,300
2022-08-31	90.00	90.00	87.50	88.00	18,277
2022-08-30	90.50	90.50	88.00	90.00	3,000
2022-08-29	90.50	90.50	90.50	90.50	0
2022-08-26	90.50	90.50	90.50	90.50	0
2022-08-25	90.50	90.50	88.00	90.50	4,455
2022-08-24	91.50	91.50	90.50	90.50	4,707
2022-08-23	91.50	91.50	91.50	91.50	0
2022-08-22	91.50	91.50	91.50	91.50	2,641
2022-08-19	91.50	91.50	91.50	91.50	0
2022-08-18	91.50	91.50	91.50	91.50	0
2022-08-17	93.00	93.00	91.50	91.50	30,716
2022-08-16	93.00	93.00	93.00	93.00	0
2022-08-15	93.00	93.00	93.00	93.00	0
2022-08-12	93.00	93.00	91.00	93.00	0
2022-08-11	93.00	93.00	93.00	93.00	0
2022-08-10	93.00	93.00	93.00	93.00	209,934
2022-08-09	92.50	93.00	92.50	93.00	14,242
2022-08-08	92.00	92.50	91.00	92.50	5,565
2022-08-05	92.50	92.50	92.50	92.50	21,607
2022-08-04	89.50	95.50	89.50	92.50	1,736,426
2022-08-03	87.00	88.00	87.00	88.00	36,875
2022-08-02	87.00	87.00	87.00	87.00	6,874
2022-08-01	86.00	86.50	85.00	86.50	22,471
2022-07-29	84.50	86.00	84.50	86.00	35,716
2022-07-28	76.50	84.50	76.50	84.50	61,393
2022-07-27	76.00	76.50	76.00	76.50	100
2022-07-26	76.00	76.00	76.00	76.00	68,500
2022-07-25	75.50	75.50	75.50	75.50	18,392
2022-07-22	75.50	75.50	75.50	75.50	0
2022-07-21	75.50	75.50	75.50	75.50	64,217
2022-07-20	72.00	75.50	72.00	75.50	20,205
2022-07-19	72.00	72.00	72.00	72.00	2,694
2022-07-18	72.00	72.00	72.00	72.00	6,784
2022-07-15	72.00	72.00	72.00	72.00	83,746
2022-07-14	70.50	72.00	70.50	72.00	11,848
2022-07-13	70.50	70.50	70.50	70.50	9,830
2022-07-12	68.00	70.50	68.00	70.50	79,367
2022-07-11	70.00	70.00	70.00	70.00	595
2022-07-08	70.00	70.00	70.00	70.00	733
2022-07-07	71.00	71.00	70.00	70.00	26,210
2022-07-06	74.00	74.00	71.00	71.00	90,866
2022-07-05	74.00	74.00	74.00	74.00	2,235
2022-07-04	74.00	74.00	74.00	74.00	0
2022-07-01	74.00	74.00	74.00	74.00	0
2022-06-30	74.00	74.00	74.00	74.00	0
2022-06-29	74.50	74.50	74.00	74.00	0
2022-06-28	74.50	74.50	74.50	74.50	10,984
2022-06-27	74.50	74.50	74.50	74.50	895
2022-06-24	74.50	74.50	74.50	74.50	541,835
2022-06-23	74.50	74.50	74.50	74.50	0
2022-06-22	74.00	74.00	74.00	74.50	7,500
2022-06-21	74.50	73.50	73.50	74.50	774
2022-06-20	74.00	74.50	74.00	74.50	60,733
2022-06-17	74.00	74.00	74.00	74.00	218,340
2022-06-16	73.50	74.00	72.00	74.00	62,690
2022-06-15	73.50	73.50	73.50	73.50	985
2022-06-14	73.50	73.50	73.50	73.50	145,898
2022-06-13	73.50	73.50	73.50	73.50	15,533
2022-06-10	71.50	71.50	71.50	73.50	368
2022-06-09	73.50	73.50	73.50	73.50	15,169
2022-06-08	75.00	72.00	72.00	73.50	517,515
2022-06-07	75.00	75.50	74.00	75.00	47,143
2022-06-06	70.00	75.00	68.00	75.00	95,991
2022-06-03	69.00	69.00	69.00	69.00	0
2022-06-02	69.00	69.00	69.00	69.00	0
2022-06-01	69.50	69.00	69.00	69.00	17,371
2022-05-31	68.50	70.00	68.50	69.50	171,076
2022-05-30	65.50	69.50	65.50	68.50	294,207
2022-05-27	67.00	67.00	65.25	65.50	9,246,918
2022-05-26	68.00	68.00	67.00	67.00	147,518
2022-05-25	67.00	68.00	68.00	68.00	82,648
2022-05-24	70.50	70.50	62.50	66.50	203,772
2022-05-23	70.50	70.50	70.50	70.50	317,100
2022-05-20	71.50	71.50	70.50	70.50	59,000
2022-05-19	73.50	72.75	70.50	71.50	955,736
2022-05-18	73.50	73.50	73.50	73.50	15,441
2022-05-17	73.50	73.00	73.00	73.50	20,390
2022-05-16	76.00	76.50	74.00	74.00	158,771
2022-05-13	77.00	77.00	77.00	77.00	1,900
2022-05-12	83.50	83.50	74.50	77.00	48,364
2022-05-11	83.50	83.50	83.50	83.50	4,459
2022-05-10	82.50	82.50	82.50	82.50	1,721
2022-05-09	86.50	86.50	82.50	82.50	39,241
2022-05-06	87.50	87.50	86.50	86.50	35,822
2022-05-05	87.50	87.50	87.50	87.50	595
2022-05-04	87.50	87.50	87.50	87.50	3,433
2022-05-03	88.50	88.50	87.50	87.50	10,764
2022-05-02	88.50	88.50	88.50	88.50	0
2022-04-29	88.50	88.50	88.50	88.50	33,113
2022-04-28	88.50	88.50	88.50	88.50	14,636
2022-04-27	88.50	88.50	88.50	88.50	22,901
2022-04-26	88.50	88.50	88.50	88.50	199
2022-04-25	88.50	88.50	88.50	88.50	5,536
2022-04-22	88.50	88.50	87.00	88.50	143,473
2022-04-21	93.00	93.00	88.50	88.50	45,819
2022-04-20	93.00	93.00	93.00	93.00	0
2022-04-19	93.00	93.00	93.00	93.00	12,277
2022-04-18	93.00	93.00	93.00	93.00	0
2022-04-15	93.00	93.00	93.00	93.00	0
2022-04-14	93.00	93.00	93.00	93.00	3,952
2022-04-13	93.00	93.00	93.00	93.00	0
2022-04-12	93.00	93.00	93.00	93.00	100
2022-04-11	93.00	93.00	93.00	93.00	0
2022-04-08	93.00	93.00	93.00	93.00	3,090
2022-04-07	93.00	93.00	93.00	93.00	500
2022-04-06	93.00	93.00	93.00	93.00	11,498
2022-04-05	94.00	94.00	93.50	93.50	88,940
2022-04-04	94.50	94.00	94.00	94.00	10,275
2022-04-01	94.50	94.50	94.50	94.50	24,126
2022-03-31	98.00	97.00	94.50	94.50	38,139
2022-03-30	98.00	98.00	98.00	98.00	84,460
2022-03-29	97.50	99.00	97.50	98.00	25,263
2022-03-28	95.50	95.50	95.50	95.50	1,738,945
2022-03-25	99.50	99.50	95.50	95.50	60,849
2022-03-24	114.50	114.50	97.50	99.50	454,645
2022-03-23	124.00	124.00	117.50	118.00	16,859
2022-03-22	125.00	125.00	124.00	124.00	4,386
2022-03-21	125.00	125.00	125.00	125.00	0
2022-03-18	125.00	125.00	125.00	125.00	6,287
2022-03-17	125.00	125.00	125.00	125.00	2,906
2022-03-16	125.00	125.00	125.00	125.00	40,000
2022-03-15	136.50	136.50	123.50	125.00	7,448
2022-03-14	137.50	137.50	136.50	136.50	0
2022-03-11	138.50	138.50	137.50	137.50	7,066
2022-03-10	138.50	138.50	138.50	138.50	5,733
2022-03-09	138.50	138.50	138.50	138.50	0
2022-03-08	138.50	138.50	138.50	138.50	1,500
2022-03-07	140.50	140.50	138.50	138.50	0
2022-03-04	145.00	145.00	145.00	145.00	213
2022-03-03	147.50	147.50	145.00	145.00	5,714
2022-03-02	148.00	148.00	147.50	147.50	2,014
2022-03-01	151.00	151.00	148.00	148.00	11,600
2022-02-28	151.50	151.50	151.00	151.00	891
2022-02-25	153.50	153.50	153.50	153.50	12,524
2022-02-24	154.50	158.00	154.50	153.50	0
2022-02-23	156.50	156.50	156.50	156.50	0
2022-02-22	156.50	156.50	156.50	156.50	0
2022-02-21	156.50	156.50	156.50	156.50	2,797
2022-02-18	156.50	156.50	156.50	156.50	1,056
2022-02-17	156.50	156.50	156.50	156.50	0
2022-02-16	156.50	156.50	156.50	156.50	0
2022-02-15	156.50	156.50	156.50	156.50	1,000
2022-02-14	156.50	156.50	156.50	156.50	0
2022-02-11	156.50	156.50	156.50	156.50	389
2022-02-10	156.50	156.50	156.50	156.50	0
2022-02-09	159.00	159.00	156.50	156.50	6,353
2022-02-08	160.00	160.00	159.00	160.00	5,000
2022-02-07	163.50	163.50	159.00	160.00	21,016
2022-02-04	163.50	163.50	163.50	163.50	0
2022-02-03	166.00	166.00	163.50	163.50	32,352
2022-02-02	166.00	166.00	166.00	166.00	0
2022-02-01	166.00	166.00	166.00	166.00	800
2022-01-31	166.00	166.00	166.00	166.00	4,976
2022-01-28	166.00	166.00	166.00	166.00	2,881
2022-01-27	166.00	166.00	166.00	166.00	26,138
2022-01-26	166.00	166.00	166.00	166.00	129,872
2022-01-25	166.50	166.50	166.00	166.00	948
2022-01-24	167.00	167.00	166.50	166.50	20
2022-01-21	167.00	167.00	167.00	167.00	2,371
2022-01-20	167.00	167.00	167.00	167.00	3,136
2022-01-19	167.00	167.00	167.00	167.00	1,504,847
2022-01-18	167.00	167.00	167.00	167.00	6,064
2022-01-17	167.00	167.00	167.00	167.00	1,788
2022-01-14	167.00	167.00	167.00	167.00	2,426
2022-01-13	167.00	167.00	167.00	167.00	8,132
2022-01-12	167.00	167.00	167.00	167.00	0
2022-01-11	167.00	167.00	167.00	167.00	1,511,500
2022-01-10	167.00	167.00	167.00	167.00	6,400
2022-01-07	167.00	167.00	167.00	167.00	55,762
2022-01-06	167.00	167.00	167.00	167.00	12,500
2022-01-05	167.50	167.50	167.00	167.00	10,731
2022-01-04	168.50	168.50	167.50	167.50	16,593
2022-01-03	168.50	168.50	168.50	168.50	0
2021-12-31	168.50	168.50	168.50	168.50	0
2021-12-30	168.50	168.50	168.50	168.50	0
2021-12-29	168.50	168.50	168.50	168.50	5,000
2021-12-28	168.50	168.50	168.50	168.50	0
2021-12-27	168.50	168.50	168.50	168.50	0
2021-12-24	168.50	168.50	168.50	168.50	0
2021-12-23	168.50	168.50	168.50	168.50	0
2021-12-22	168.50	168.50	168.50	168.50	0
2021-12-21	168.50	168.50	168.50	168.50	3,376
2021-12-20	168.50	168.50	168.50	168.50	0
2021-12-17	168.50	168.50	168.50	168.50	45,464
2021-12-16	168.50	168.50	168.50	168.50	33,800
2021-12-15	177.50	177.50	168.50	168.50	10,807
2021-12-14	178.50	178.50	177.50	177.50	2,051
2021-12-13	180.50	180.50	178.50	180.50	3,000
2021-12-10	180.50	180.50	180.50	180.50	2,228
2021-12-09	180.50	180.50	180.50	180.50	0
2021-12-08	180.50	177.00	177.00	180.50	280
2021-12-07	180.50	180.50	180.50	180.50	0
2021-12-06	180.50	180.50	180.50	180.50	0
2021-12-03	180.50	180.50	180.50	180.50	329
2021-12-02	182.50	182.50	179.50	180.50	3,926
2021-12-01	182.50	182.50	182.50	182.50	0
2021-11-30	182.50	182.50	182.50	182.50	9,448
2021-11-29	182.50	182.50	182.50	182.50	12,795
2021-11-26	187.50	187.50	182.50	182.50	368,240
2021-11-25	187.50	187.50	187.50	187.50	11,554
2021-11-24	187.50	187.50	185.00	187.50	0
2021-11-23	187.50	187.50	187.50	187.50	350
2021-11-22	187.50	187.50	187.50	187.50	5,000
2021-11-19	191.00	191.00	186.00	186.00	2,844
2021-11-18	191.00	191.00	191.00	191.00	0
2021-11-17	191.00	191.00	191.00	191.00	1,786
2021-11-16	195.00	195.00	191.50	191.50	5,812
2021-11-15	195.00	195.00	195.00	195.00	3,158
2021-11-12	195.00	195.00	195.00	195.00	3,086
2021-11-11	195.00	195.00	195.00	195.00	0
2021-11-10	199.00	199.00	195.00	195.00	12,500
2021-11-09	199.00	199.00	199.00	199.00	50,000
2021-11-08	197.50	199.00	195.00	199.00	8,602
2021-11-05	197.50	197.50	197.50	197.50	5,322
2021-11-04	198.50	198.50	195.00	197.50	20,789
2021-11-03	198.50	198.50	198.50	198.50	0
2021-11-02	199.00	201.00	201.00	198.50	20,258
2021-11-01	180.00	198.50	180.00	198.50	28,613
2021-10-29	180.00	180.00	180.00	180.00	4,577
2021-10-28	180.00	180.00	180.00	180.00	2,500
2021-10-27	180.00	180.00	180.00	180.00	1,521
2021-10-26	180.00	180.00	180.00	180.00	306,038
2021-10-25	180.00	180.00	180.00	180.00	1,733
2021-10-22	180.00	180.00	180.00	180.00	1,785
2021-10-21	180.00	180.00	180.00	180.00	25,776
2021-10-20	177.00	180.00	177.00	180.00	508,289
2021-10-19	175.00	175.00	175.00	175.00	800
2021-10-18	175.00	175.00	175.00	175.00	3,296
2021-10-15	175.00	175.00	175.00	175.00	29,114
2021-10-14	175.00	172.50	172.50	172.50	5,878
2021-10-13	175.00	175.00	175.00	175.00	2,805
2021-10-12	175.00	175.00	175.00	175.00	0
2021-10-11	175.00	175.00	175.00	175.00	0
2021-10-08	175.00	175.00	175.00	175.00	40,800
2021-10-07	175.00	175.00	175.00	175.00	0
2021-10-06	175.00	175.00	175.00	175.00	42,822
2021-10-05	175.00	175.00	175.00	175.00	82,100
2021-10-04	175.00	175.00	175.00	175.00	4,403
2021-10-01	176.00	176.00	175.00	175.00	30,500
2021-09-30	174.00	176.00	174.00	176.00	19,649
2021-09-29	162.50	174.00	162.50	174.00	538,092
2021-09-28	159.50	160.00	159.50	160.00	15,097
2021-09-27	159.50	158.00	158.00	158.00	389,033
2021-09-24	165.00	165.00	157.50	159.50	155,857
2021-09-23	165.00	165.00	165.00	165.00	0
2021-09-22	165.00	165.00	165.00	165.00	387
2021-09-21	165.00	165.00	165.00	165.00	277
2021-09-20	166.50	166.50	165.00	165.00	5,385
2021-09-17	166.50	166.50	166.50	166.50	2,500
2021-09-16	170.50	170.50	166.50	166.50	16,002
2021-09-15	170.50	170.50	170.50	170.50	5,000
2021-09-14	170.50	170.50	170.50	170.50	5,861
2021-09-13	170.50	170.50	170.50	170.50	1,213
2021-09-10	170.50	170.50	170.50	170.50	2,500
2021-09-09	170.50	170.50	170.50	170.50	60,008
2021-09-08	168.00	170.50	168.00	170.50	9,326
2021-09-07	168.00	168.00	168.00	168.00	39,043
2021-09-06	167.50	168.00	167.50	168.00	2,708
2021-09-03	167.50	167.50	167.50	167.50	0
2021-09-02	167.50	167.50	167.50	167.50	135,342
2021-09-01	168.50	168.50	167.50	167.50	6,000
2021-08-31	168.50	168.50	168.50	168.50	0
2021-08-30	168.50	168.50	168.50	168.50	0
2021-08-27	168.50	168.50	168.50	168.50	0
2021-08-26	168.50	168.50	168.50	168.50	7,346
2021-08-25	168.50	168.50	168.50	168.50	0
2021-08-24	168.50	168.50	168.50	168.50	12,862
2021-08-23	169.50	169.50	169.50	169.50	486,886
2021-08-20	169.50	169.50	169.50	169.50	1,466,588
2021-08-19	166.00	169.50	166.00	169.50	215,268
2021-08-18	166.00	166.00	166.00	166.00	7,450
2021-08-17	164.00	166.00	164.00	166.00	61,199
2021-08-16	168.50	168.50	164.00	164.00	47,879
2021-08-13	168.50	168.50	168.50	168.50	8,500
2021-08-12	168.50	168.50	168.50	168.50	84,020
2021-08-11	168.50	168.50	168.50	168.50	500
2021-08-10	170.00	170.00	168.50	168.50	13,635
2021-08-09	170.00	170.00	170.00	170.00	4,379
2021-08-06	170.00	170.00	170.00	170.00	3,175
2021-08-05	175.00	178.00	170.00	170.00	98,991
2021-08-04	177.00	177.00	174.75	175.00	5,880
2021-08-03	180.00	180.00	180.00	180.00	2,495
2021-08-02	181.00	181.00	180.00	180.00	18,953
2021-07-30	181.00	181.00	181.00	181.00	0
2021-07-29	181.00	181.00	181.00	181.00	2,500
2021-07-28	181.00	181.00	181.00	181.00	0
2021-07-27	185.00	185.00	181.00	181.00	12,718
2021-07-26	188.00	188.00	187.50	187.50	7,500
2021-07-23	191.00	191.00	188.00	188.00	53,968
2021-07-22	190.00	191.50	190.00	191.50	4,523
2021-07-21	187.00	189.00	187.00	189.00	26,372
2021-07-20	191.00	191.00	187.00	187.00	216,094
2021-07-19	194.00	194.00	191.00	191.00	10,000
2021-07-16	194.00	194.00	194.00	194.00	0
2021-07-15	194.00	194.00	194.00	194.00	12,936
2021-07-14	197.00	197.00	194.00	194.00	20,675
2021-07-13	198.50	198.50	197.00	197.00	193,130
2021-07-12	198.50	198.50	198.50	198.50	10,909
2021-07-09	198.50	198.50	198.50	198.50	88,071
2021-07-08	198.50	198.50	198.50	198.50	2,381
2021-07-07	198.50	198.50	198.50	198.50	185,010
2021-07-06	198.50	198.50	198.50	198.50	73,580
2021-07-05	201.50	201.50	198.50	198.50	2,877
2021-07-02	203.00	203.00	201.50	201.50	14,049
2021-07-01	204.00	204.00	203.00	203.00	15,101
2021-06-30	204.00	204.00	204.00	204.00	1,258
2021-06-29	204.00	204.00	204.00	204.00	0
2021-06-28	205.00	205.00	204.00	204.00	3,185
2021-06-25	205.00	205.00	205.00	205.00	0
2021-06-24	206.50	206.50	205.00	205.00	9,719
2021-06-23	206.50	206.50	206.50	206.50	10,987
2021-06-22	206.50	206.50	206.50	206.50	0
2021-06-21	206.50	206.50	206.50	206.50	440
2021-06-18	206.50	206.50	206.50	206.50	6
2021-06-17	206.50	206.50	206.50	206.50	686,702
2021-06-16	206.50	206.50	206.50	206.50	30,441
2021-06-15	206.50	206.50	206.50	206.50	734,407
2021-06-14	206.50	206.50	206.50	206.50	1,200
2021-06-11	206.50	206.50	206.50	206.50	33,523
2021-06-10	206.50	206.50	206.50	206.50	21,196
2021-06-09	206.50	206.50	206.50	206.50	0
2021-06-08	208.50	208.50	206.50	206.50	11,730
2021-06-07	208.50	208.50	208.50	208.50	2,705
2021-06-04	208.50	208.50	208.50	208.50	403
2021-06-03	208.50	208.50	208.50	208.50	9,343
2021-06-02	208.50	208.50	208.50	208.50	5,000
2021-06-01	208.50	208.50	208.50	208.50	34,457
2021-05-28	210.00	210.00	208.50	208.50	6,786
2021-05-27	210.00	210.00	210.00	210.00	5,525
2021-05-26	210.00	210.00	210.00	210.00	132,250
2021-05-25	210.00	210.00	210.00	210.00	2,336
2021-05-24	210.00	210.00	210.00	210.00	3,650
2021-05-21	210.00	210.00	210.00	210.00	29,888
2021-05-20	205.00	210.00	205.00	210.00	11,915
2021-05-19	205.00	205.00	205.00	205.00	157,696
2021-05-18	205.00	205.00	205.00	205.00	10,178
2021-05-17	205.00	205.00	200.00	205.00	6,765
2021-05-14	205.00	205.00	205.00	205.00	5,371
2021-05-13	205.00	205.00	205.00	205.00	50,000
2021-05-12	204.00	205.00	204.00	205.00	15,435
2021-05-11	204.00	204.00	204.00	204.00	6,150
2021-05-10	205.00	205.00	204.00	204.00	92,324
2021-05-07	205.00	205.00	205.00	205.00	6,661
2021-05-06	208.00	208.00	205.00	205.00	3,566
2021-05-05	209.00	203.00	203.00	208.00	2,163
2021-05-04	209.00	209.00	209.00	209.00	938
2021-04-30	209.00	209.00	209.00	209.00	23,382
2021-04-29	209.00	209.00	209.00	209.00	25,753
2021-04-28	208.00	209.00	208.00	209.00	8,840
2021-04-27	208.00	208.00	208.00	208.00	108,301
2021-04-26	211.50	211.50	208.00	208.00	23,914
2021-04-23	211.50	211.50	211.50	211.50	10,948
2021-04-22	211.50	211.50	211.50	211.50	19,674
2021-04-21	215.00	215.00	211.50	211.50	205,036
2021-04-20	215.00	215.00	215.00	215.00	42,394
2021-04-19	215.00	210.00	210.00	215.00	37,216
2021-04-16	215.00	215.00	215.00	215.00	9,126
2021-04-15	222.50	222.50	215.00	215.00	105,041
2021-04-14	222.50	222.50	222.50	222.50	8,485
2021-04-13	228.00	228.00	228.00	222.50	22,586
2021-04-12	213.50	223.50	213.50	222.50	57,999
2021-04-09	209.00	213.50	209.00	213.50	22,097
2021-04-08	211.50	211.50	209.00	209.00	99,496
2021-04-07	202.50	210.50	206.50	210.50	123,115
2021-04-06	190.50	198.50	190.50	198.50	610,595
2021-04-01	190.00	194.00	194.00	190.50	687,587
2021-03-31	186.50	190.00	186.50	190.00	719,203
2021-03-30	186.50	190.00	190.00	186.50	1,038,923
2021-03-29	186.50	186.50	183.00	186.50	2,256,973

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795