Asa Int Share History

Asa Int Share Price history. The following table shows end-of-day data ASAI historical share prices for Asa Int, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	71.50	71.50	70.50	70.50	7,899
2024-05-16	71.25	71.50	71.25	71.50	267
2024-05-15	72.00	72.00	72.00	71.25	49,204
2024-05-14	69.00	75.00	69.00	74.00	21,373
2024-05-13	70.00	70.00	70.00	69.50	1,675
2024-05-10	67.00	69.50	67.00	69.25	4,655
2024-05-09	67.00	67.00	67.00	68.00	25,866
2024-05-08	68.00	68.00	68.00	67.75	1,353
2024-05-07	68.00	68.00	68.00	65.75	343
2024-05-06	64.75	64.75	64.75	64.75	0
2024-05-03	66.00	66.00	66.00	64.75	25,225
2024-05-02	64.50	67.00	64.50	65.25	57,784
2024-05-01	60.00	60.00	60.00	62.00	3,182
2024-04-30	65.00	65.00	65.00	62.25	8,376
2024-04-29	62.00	62.00	62.00	62.25	5,595
2024-04-26	62.25	62.25	62.25	62.25	1,589
2024-04-25	65.00	65.00	65.00	62.25	6,156
2024-04-24	63.50	64.00	61.50	62.00	117,007
2024-04-23	45.80	61.50	45.80	62.50	168,789
2024-04-22	48.00	48.00	48.00	48.00	8,545
2024-04-19	47.20	47.20	45.90	45.90	0
2024-04-18	47.20	47.20	47.20	47.20	0
2024-04-17	47.20	47.20	47.20	47.20	0
2024-04-16	47.50	47.50	47.20	47.20	0
2024-04-15	48.60	48.60	48.60	47.50	3,342
2024-04-12	48.00	48.00	44.80	47.20	7,004
2024-04-11	48.30	48.30	48.30	48.30	0
2024-04-10	48.30	48.30	48.30	48.30	0
2024-04-09	48.80	48.80	48.30	48.30	0
2024-04-08	48.60	48.80	48.60	48.80	947
2024-04-05	47.30	48.30	47.30	48.30	0
2024-04-04	46.00	46.00	46.00	47.30	4,550
2024-04-03	46.80	48.60	46.80	45.90	632
2024-04-02	45.90	45.90	45.90	45.90	246
2024-04-01	45.90	45.90	45.90	45.90	0
2024-03-29	45.90	45.90	45.90	45.90	0
2024-03-28	47.50	47.50	45.90	45.90	0
2024-03-27	47.50	47.50	47.50	47.50	0
2024-03-26	48.80	48.80	48.80	47.50	1,909
2024-03-25	48.40	48.40	48.20	46.20	5,138
2024-03-22	49.35	49.35	48.60	48.60	2,500
2024-03-21	50.10	50.10	49.35	49.35	1
2024-03-20	48.20	48.20	48.20	50.10	132
2024-03-19	50.10	50.10	49.85	49.85	0
2024-03-18	50.00	50.00	48.40	50.10	1,288
2024-03-15	51.00	51.00	51.00	51.00	0
2024-03-14	51.00	51.00	51.00	51.00	0
2024-03-13	52.00	52.00	52.00	51.00	5
2024-03-12	52.00	52.00	51.50	51.50	0
2024-03-11	50.00	52.00	50.00	52.00	978
2024-03-08	50.00	50.00	50.00	50.75	50
2024-03-07	51.50	51.50	51.50	50.75	3,457
2024-03-06	50.50	50.50	50.00	50.75	7,117
2024-03-05	53.50	53.50	50.50	51.50	15,008
2024-03-04	54.75	54.75	54.75	54.75	0
2024-03-01	55.50	55.50	55.50	54.75	4,577
2024-02-29	55.50	55.50	55.50	54.50	1,434
2024-02-28	52.75	53.50	52.75	53.50	0
2024-02-27	53.50	53.50	52.75	52.75	20,000
2024-02-26	53.00	53.00	53.00	53.50	2,203
2024-02-23	54.00	54.00	54.00	54.00	924
2024-02-22	57.00	57.00	53.00	54.75	164,650
2024-02-21	59.25	59.25	59.00	59.00	1,700
2024-02-20	61.25	61.25	59.25	59.25	0
2024-02-19	61.00	61.00	61.00	61.25	950
2024-02-16	59.00	59.00	59.00	58.50	13,244
2024-02-15	59.50	59.50	59.50	59.50	0
2024-02-14	59.50	59.50	59.50	59.50	0
2024-02-13	61.25	61.25	59.50	59.50	0
2024-02-12	61.25	61.25	61.25	61.25	0
2024-02-09	61.25	61.25	61.25	61.25	0
2024-02-08	59.00	59.00	59.00	61.25	2
2024-02-07	63.50	63.50	61.75	61.75	0
2024-02-06	60.00	60.00	60.00	63.50	786
2024-02-05	62.50	62.50	62.00	60.75	8,676
2024-02-02	64.00	64.00	64.00	64.00	0
2024-02-01	62.50	64.00	62.50	64.00	0
2024-01-31	64.00	64.00	64.00	62.50	52
2024-01-30	64.00	64.75	64.00	64.75	117
2024-01-29	64.00	64.00	64.00	64.00	0
2024-01-26	63.00	63.00	63.00	64.00	273
2024-01-25	62.25	63.75	62.25	63.75	4,633
2024-01-24	62.25	62.25	62.25	62.25	0
2024-01-23	62.25	62.25	62.25	62.25	0
2024-01-22	62.50	62.50	62.25	62.25	0
2024-01-19	62.50	62.50	62.50	62.50	8,860
2024-01-18	62.50	62.50	62.50	62.50	0
2024-01-17	61.00	61.00	61.00	62.50	6,150
2024-01-16	64.00	64.00	63.00	63.00	24,804
2024-01-15	65.00	65.00	65.00	64.50	1,622
2024-01-12	64.00	64.00	63.00	64.00	4,107
2024-01-11	62.75	63.00	62.75	63.00	1,714
2024-01-10	62.75	62.75	62.75	62.75	9
2024-01-09	62.50	62.75	62.50	62.75	0
2024-01-08	64.00	64.00	64.00	62.50	2,971
2024-01-05	62.00	62.00	62.00	62.00	0
2024-01-04	62.00	62.00	62.00	62.00	961
2024-01-03	64.00	64.00	64.00	62.00	9,857
2024-01-02	64.00	64.00	64.00	61.25	773
2024-01-01	61.25	61.25	61.25	61.25	0
2023-12-29	61.25	61.25	61.25	61.25	156
2023-12-28	60.00	61.50	58.50	61.25	16,615
2023-12-27	59.50	66.00	56.00	60.25	93,372
2023-12-26	57.75	57.75	57.75	57.75	0
2023-12-25	57.75	57.75	57.75	57.75	0
2023-12-22	57.75	57.75	57.75	57.75	1,255
2023-12-21	55.50	55.50	55.50	57.75	63
2023-12-20	59.00	59.00	55.50	57.25	38,605
2023-12-19	53.00	53.00	53.00	52.75	1,839
2023-12-18	53.75	53.75	53.75	53.00	4,553
2023-12-15	53.75	53.75	53.75	53.75	0
2023-12-14	54.25	54.25	53.75	53.75	0
2023-12-13	50.50	53.50	50.50	54.25	43,367
2023-12-12	52.75	53.00	52.75	53.00	19
2023-12-11	53.75	53.75	52.75	52.75	7,610
2023-12-08	53.25	53.75	53.25	53.75	0
2023-12-07	56.50	56.50	54.00	53.25	8,597
2023-12-06	62.00	62.00	60.00	58.25	32,776
2023-12-05	55.00	62.00	55.00	60.25	20,069
2023-12-04	53.00	53.00	52.00	53.75	19,052
2023-12-01	51.10	51.10	51.10	51.10	129
2023-11-30	53.00	53.00	53.00	51.10	2,298
2023-11-29	52.00	52.00	52.00	51.10	61
2023-11-28	43.60	50.00	43.60	50.60	222,128
2023-11-27	41.00	43.20	41.00	43.60	95,601
2023-11-24	40.00	40.60	40.00	41.10	158,640
2023-11-23	39.80	39.80	39.80	39.10	2,399
2023-11-22	36.00	40.00	36.00	40.00	191,552
2023-11-21	38.00	38.60	37.00	36.50	110,546
2023-11-20	30.00	38.00	30.00	38.00	1,240,203
2023-11-17	24.00	30.00	24.00	29.40	471,990
2023-11-16	24.80	27.00	24.80	25.20	17,005
2023-11-15	22.20	24.60	21.20	24.00	92,377
2023-11-14	23.40	24.40	23.20	23.80	14,930
2023-11-13	25.00	25.00	23.90	23.90	0
2023-11-10	23.20	23.20	23.20	25.00	2,301
2023-11-09	25.10	25.10	24.60	24.60	10,000
2023-11-08	24.60	25.10	24.60	25.10	4,444
2023-11-07	29.00	29.00	25.00	24.60	18,967
2023-11-06	28.00	28.00	28.00	28.00	512
2023-11-03	26.20	29.00	26.00	28.00	30,952
2023-11-02	27.80	29.00	27.40	26.70	33,318
2023-11-01	26.20	26.20	25.20	26.50	8,142
2023-10-31	28.80	29.00	26.20	28.20	26,175
2023-10-30	27.20	27.20	27.20	28.70	41,160
2023-10-27	28.00	28.80	28.00	28.70	53,773
2023-10-26	28.00	28.60	28.00	28.30	3,133
2023-10-25	30.00	30.00	28.20	29.00	123,375
2023-10-24	31.20	31.20	30.00	30.90	1,017,070
2023-10-23	33.00	33.00	31.20	32.40	4,055
2023-10-20	34.00	34.00	34.00	33.90	2,026
2023-10-19	38.40	38.40	35.00	35.00	21,754
2023-10-18	38.00	39.40	38.00	38.30	88,113
2023-10-17	37.20	37.20	35.70	35.70	5,600
2023-10-16	37.20	37.20	37.20	37.20	0
2023-10-13	38.20	38.20	37.20	37.20	1,994
2023-10-12	42.00	42.00	37.20	38.20	10,170
2023-10-11	44.40	44.40	41.80	41.70	12,324
2023-10-10	42.90	42.90	42.90	42.90	0
2023-10-09	45.00	45.40	45.00	42.90	17,678
2023-10-06	46.00	46.00	46.00	46.00	11,163
2023-10-05	49.00	49.80	48.00	48.40	29,024
2023-10-04	54.50	54.50	54.50	52.25	1,270
2023-10-03	51.00	51.00	51.00	50.00	244
2023-10-02	53.00	53.00	49.20	51.85	3,410
2023-09-29	52.00	52.00	52.00	51.85	0
2023-09-28	47.60	49.00	47.60	52.00	66,734
2023-09-27	46.00	46.00	45.80	44.40	7,955
2023-09-26	50.00	50.00	47.00	48.40	64,000
2023-09-25	50.00	50.00	50.00	51.00	272
2023-09-22	49.00	49.40	49.00	51.00	1,316,145
2023-09-21	58.00	58.00	51.50	49.75	750,796
2023-09-20	60.00	60.00	58.50	59.00	256,300
2023-09-19	72.75	72.75	72.75	72.75	0
2023-09-18	72.75	72.75	72.75	72.75	0
2023-09-15	68.00	68.00	68.00	72.75	200
2023-09-14	77.50	77.50	77.50	73.75	24
2023-09-13	70.50	70.50	70.50	73.75	21,802
2023-09-12	73.25	73.75	73.25	73.75	5,500
2023-09-11	79.50	79.50	75.00	73.25	53,069
2023-09-08	77.25	77.25	77.25	77.25	0
2023-09-07	77.25	77.25	77.25	77.25	0
2023-09-06	77.25	77.25	77.25	77.25	0
2023-09-05	77.25	77.25	77.25	77.25	0
2023-09-04	75.00	77.25	75.00	77.25	40,019
2023-09-01	75.00	75.00	75.00	75.00	1
2023-08-31	79.50	79.50	79.50	75.00	1,921
2023-08-30	79.50	79.50	79.50	75.00	257
2023-08-29	79.50	80.00	70.00	77.00	10,251
2023-08-28	75.00	75.00	75.00	75.00	0
2023-08-25	75.00	75.00	75.00	75.00	0
2023-08-24	75.00	75.00	70.50	75.00	246,137
2023-08-23	77.25	77.25	77.25	77.25	0
2023-08-22	79.50	79.50	79.50	77.25	10
2023-08-21	75.50	75.50	75.00	77.25	28,201
2023-08-18	77.75	77.75	77.75	77.75	0
2023-08-17	79.50	79.50	77.75	77.75	3
2023-08-16	79.00	79.00	79.00	79.50	975
2023-08-15	80.00	80.00	80.00	80.00	44,688
2023-08-14	82.50	82.50	81.75	81.75	0
2023-08-11	82.50	82.50	82.50	82.50	0
2023-08-10	82.50	82.50	82.50	82.50	0
2023-08-09	82.50	82.50	82.50	82.50	0
2023-08-08	82.50	82.50	82.50	82.50	0
2023-08-07	82.50	82.50	82.50	82.50	3
2023-08-04	80.00	80.00	80.00	82.50	16,678
2023-08-03	82.00	82.00	82.00	82.00	0
2023-08-02	82.00	82.00	82.00	82.00	1,189
2023-08-01	85.00	85.00	85.00	82.00	11
2023-07-31	82.50	82.50	81.75	81.75	0
2023-07-28	81.25	82.50	81.25	82.50	0
2023-07-27	80.00	85.00	80.00	81.25	210
2023-07-26	80.00	80.00	79.00	79.50	15,204
2023-07-25	82.50	82.50	82.50	82.50	1,090
2023-07-24	82.25	82.50	82.25	82.50	0
2023-07-21	80.25	82.25	80.25	82.25	0
2023-07-20	82.50	82.50	80.25	80.25	20,000
2023-07-19	82.50	82.50	82.50	82.50	0
2023-07-18	82.50	82.50	82.50	82.50	58
2023-07-17	82.50	82.50	82.50	82.50	0
2023-07-14	81.00	85.00	81.00	82.50	30,029
2023-07-13	80.50	81.50	80.00	78.50	311,965
2023-07-12	82.50	83.00	78.50	85.25	10,590
2023-07-11	82.75	82.75	82.75	82.75	0
2023-07-10	82.75	82.75	82.75	82.75	0
2023-07-07	87.50	87.50	87.50	82.75	10
2023-07-06	82.75	82.75	82.75	82.75	0
2023-07-05	83.25	83.25	82.75	82.75	0
2023-07-04	83.75	83.75	83.25	83.25	11
2023-07-03	85.25	85.25	83.75	83.75	3,346
2023-06-30	84.50	84.50	84.50	85.25	10
2023-06-29	83.25	83.25	82.75	82.75	0
2023-06-28	87.50	87.50	87.50	83.25	10
2023-06-27	82.50	82.50	82.50	84.25	3,901
2023-06-26	85.50	85.50	82.50	85.00	4,237
2023-06-23	91.00	91.00	91.00	87.25	435,106
2023-06-22	86.50	86.50	86.00	88.00	20,129
2023-06-21	86.50	91.00	80.00	87.00	133,794
2023-06-20	90.00	90.00	89.50	89.75	88,539
2023-06-19	90.00	91.00	90.00	91.75	87,547
2023-06-16	90.50	91.50	90.50	95.25	8,440
2023-06-15	94.50	95.25	94.50	95.25	0
2023-06-14	100.00	100.00	100.00	94.50	2,533
2023-06-13	100.00	100.00	100.00	94.00	413
2023-06-12	86.00	88.50	86.00	88.50	221
2023-06-09	90.00	90.00	85.00	86.00	11,073
2023-06-08	84.25	84.25	84.25	84.25	621
2023-06-07	90.00	90.00	90.00	84.25	51
2023-06-06	83.50	83.50	82.75	82.75	0
2023-06-05	82.00	82.00	80.50	83.50	1,522
2023-06-02	89.50	89.50	85.00	85.00	5,493
2023-06-01	82.50	86.00	82.00	86.00	296
2023-05-31	86.00	86.00	83.75	83.75	0
2023-05-30	83.75	86.00	83.75	86.00	0
2023-05-29	83.75	83.75	83.75	83.75	0
2023-05-26	82.50	82.50	82.00	83.75	1,218
2023-05-25	86.00	86.00	83.75	83.75	0
2023-05-24	82.50	86.00	82.50	86.00	81,105
2023-05-23	85.50	86.50	85.50	86.00	79,228
2023-05-22	81.50	83.00	81.50	83.00	14,697
2023-05-19	90.00	90.00	90.00	87.75	520
2023-05-18	86.00	86.00	86.00	88.00	17,000
2023-05-17	88.00	88.00	83.75	83.75	0
2023-05-16	87.50	88.00	87.50	88.00	0
2023-05-15	85.75	87.50	85.75	87.50	17
2023-05-12	85.75	85.75	85.75	85.75	0
2023-05-11	90.00	90.00	90.00	85.75	303,953
2023-05-10	85.75	85.75	85.75	85.75	0
2023-05-09	85.75	85.75	85.75	85.75	0
2023-05-08	85.75	85.75	85.75	85.75	0
2023-05-05	85.75	85.75	85.75	85.75	0
2023-05-04	85.75	85.75	85.75	85.75	0
2023-05-03	85.75	85.75	85.75	85.75	5
2023-05-02	86.25	86.25	85.75	85.75	0
2023-05-01	86.25	86.25	86.25	86.25	0
2023-04-28	82.50	82.50	82.50	86.25	765
2023-04-27	85.75	85.75	85.75	85.75	0
2023-04-26	90.00	90.00	90.00	85.75	11,390
2023-04-25	85.75	85.75	85.75	85.75	511
2023-04-24	86.25	86.25	85.75	85.75	603,346
2023-04-21	92.00	92.00	92.00	86.25	2,956
2023-04-20	87.25	87.25	87.25	87.25	164
2023-04-19	87.25	87.25	87.25	87.25	0
2023-04-18	85.00	86.00	85.00	87.25	6,783
2023-04-17	85.00	85.00	85.00	80.75	1,131
2023-04-14	85.00	85.00	85.00	83.75	73
2023-04-13	80.75	80.75	80.75	80.75	10
2023-04-12	80.75	80.75	80.75	80.75	0
2023-04-11	84.25	84.25	80.75	80.75	450,972
2023-04-10	84.25	84.25	84.25	84.25	0
2023-04-07	84.25	84.25	84.25	84.25	0
2023-04-06	83.00	85.00	83.00	84.25	51,069
2023-04-05	82.25	82.25	79.25	79.25	1,000
2023-04-04	80.00	82.25	80.00	82.25	2,305
2023-04-03	78.75	80.00	78.75	80.00	0
2023-03-31	79.75	79.75	78.75	78.75	0
2023-03-30	75.50	76.00	75.50	79.75	50,238
2023-03-29	79.25	79.25	79.25	79.25	0
2023-03-28	83.00	83.00	75.50	79.25	103,201
2023-03-27	79.25	81.50	79.25	81.50	0
2023-03-24	83.00	83.00	83.00	79.25	1,648
2023-03-23	80.25	80.25	79.25	79.25	0
2023-03-22	80.50	83.00	80.50	80.25	5,971
2023-03-21	84.50	84.50	84.50	84.50	7
2023-03-20	88.00	88.00	85.00	84.50	1,753
2023-03-17	89.75	89.75	87.50	87.50	300,000
2023-03-16	88.75	89.75	88.75	89.75	11,174
2023-03-15	89.00	89.00	89.00	88.75	0
2023-03-14	93.00	93.00	85.00	89.00	2,414
2023-03-13	89.00	89.00	89.00	89.00	0
2023-03-10	93.00	93.00	93.00	89.00	890
2023-03-09	91.50	91.50	89.00	89.00	68
2023-03-08	89.00	89.00	89.00	91.50	2,600
2023-03-07	95.00	95.00	94.00	91.50	836
2023-03-06	94.50	94.50	94.50	91.50	290
2023-03-03	91.75	91.75	91.75	91.75	0
2023-03-02	92.00	92.00	89.00	91.75	204,312
2023-03-01	95.00	95.00	95.00	93.75	60,020
2023-02-28	96.50	96.50	96.00	96.00	300,066
2023-02-27	100.00	100.00	100.00	96.50	10
2023-02-24	95.00	100.00	92.00	96.50	81,071
2023-02-23	92.00	96.00	92.00	96.00	0
2023-02-22	93.00	93.00	93.00	92.00	3,500
2023-02-21	95.00	95.00	95.00	93.00	70
2023-02-20	93.00	93.75	93.00	93.75	0
2023-02-17	93.00	93.00	93.00	93.00	175,000
2023-02-16	94.50	94.50	93.00	93.00	0
2023-02-15	93.00	94.50	93.00	94.50	217
2023-02-14	95.00	95.00	95.00	93.00	20
2023-02-13	93.75	93.75	93.75	93.75	117
2023-02-10	105.00	105.00	92.50	93.75	5,980
2023-02-09	93.50	93.50	93.50	99.25	504
2023-02-08	105.00	105.00	105.00	99.25	400,018
2023-02-07	99.25	99.25	99.00	99.00	0
2023-02-06	105.00	105.00	105.00	99.25	30
2023-02-03	99.50	99.50	99.25	99.25	0
2023-02-02	99.25	99.50	99.25	99.50	0
2023-02-01	99.00	99.25	99.00	99.25	5
2023-01-31	97.00	97.00	97.00	99.00	1,500
2023-01-30	99.00	99.00	99.00	99.00	0
2023-01-27	104.00	105.00	104.00	99.00	1,190,041
2023-01-26	95.50	97.00	95.50	97.00	750,035
2023-01-25	95.00	95.00	95.00	95.50	40,005
2023-01-24	95.00	95.00	94.00	94.50	10,034
2023-01-23	94.00	94.00	92.50	94.00	10,309
2023-01-20	93.00	94.00	93.00	92.50	15,509
2023-01-19	95.00	95.00	93.50	93.50	0
2023-01-18	101.00	101.00	94.00	95.00	6,274
2023-01-17	95.00	95.00	92.50	94.00	17,468
2023-01-16	115.00	115.00	94.50	99.50	5,808
2023-01-13	112.00	115.00	112.00	107.50	4,829
2023-01-12	110.00	110.00	110.00	105.00	55
2023-01-11	105.00	105.00	105.00	102.50	364
2023-01-10	96.50	96.50	96.50	96.50	10,000
2023-01-09	94.00	94.00	94.00	96.50	320
2023-01-06	94.00	95.00	94.00	97.00	1,006
2023-01-05	93.00	93.00	93.00	93.00	69
2023-01-04	93.00	93.00	93.00	93.00	0
2023-01-03	99.00	99.00	99.00	93.00	105
2023-01-02	93.00	93.00	93.00	93.00	0
2022-12-30	93.00	93.00	93.00	93.00	2,000
2022-12-29	99.00	99.00	99.00	93.00	1,001
2022-12-28	93.50	93.50	90.25	90.25	1,000
2022-12-27	93.50	93.50	93.50	93.50	0
2022-12-26	93.50	93.50	93.50	93.50	0
2022-12-23	97.00	97.00	97.00	93.50	900
2022-12-22	88.00	88.00	88.00	92.25	58
2022-12-21	91.50	91.50	85.50	88.25	2,002
2022-12-20	90.00	90.00	90.00	88.25	1,201
2022-12-19	93.75	93.75	93.75	93.75	1,200
2022-12-16	94.50	94.50	93.75	93.75	0
2022-12-15	95.00	95.00	94.50	94.50	0
2022-12-14	95.00	95.00	95.00	95.00	0
2022-12-13	100.00	100.00	100.00	95.00	200
2022-12-12	95.00	95.00	95.00	95.00	0
2022-12-09	100.00	100.00	100.00	95.00	101
2022-12-08	95.00	95.00	95.00	95.00	0
2022-12-07	100.00	100.00	100.00	95.00	596
2022-12-06	95.00	95.00	95.00	95.00	204
2022-12-05	95.00	95.00	95.00	95.00	0
2022-12-02	95.00	95.00	95.00	95.00	6
2022-12-01	95.00	95.00	95.00	95.00	105
2022-11-30	93.75	93.75	93.75	95.00	0
2022-11-29	100.00	100.00	100.00	93.75	506
2022-11-28	92.50	92.50	90.50	95.00	1,089
2022-11-25	92.50	92.50	92.50	92.50	0
2022-11-24	92.50	92.50	92.50	92.50	86
2022-11-23	93.00	93.00	92.50	92.50	0
2022-11-22	92.00	92.00	92.00	93.00	80
2022-11-21	94.50	94.50	94.50	94.50	0
2022-11-18	94.50	94.50	94.50	94.50	0
2022-11-17	94.50	94.50	94.50	94.50	0
2022-11-16	94.50	94.50	94.50	94.50	0
2022-11-15	94.50	94.50	94.50	94.50	0
2022-11-14	94.50	94.50	94.50	94.50	0
2022-11-11	97.00	97.00	97.00	94.50	300
2022-11-10	94.50	94.50	94.50	94.50	0
2022-11-09	94.50	94.50	94.50	94.50	0
2022-11-08	93.50	94.50	93.50	94.50	110
2022-11-07	95.00	97.00	95.00	93.50	3,000
2022-11-04	91.25	91.25	91.25	92.00	0
2022-11-03	90.00	91.25	90.00	91.25	52
2022-11-02	95.00	95.00	85.50	90.00	24,294
2022-11-01	92.50	92.50	91.75	91.75	7
2022-10-31	91.75	92.50	91.75	92.50	0
2022-10-28	91.75	91.75	91.75	91.75	0
2022-10-27	93.50	93.50	91.75	91.75	0
2022-10-26	92.50	93.50	92.50	93.50	1
2022-10-25	90.00	90.00	90.00	92.50	14,059
2022-10-24	89.50	90.00	89.50	92.50	4,423
2022-10-21	87.00	87.00	80.00	87.50	13,550
2022-10-20	95.00	95.00	95.00	91.00	20,100
2022-10-19	95.00	95.00	91.00	95.00	11,640
2022-10-18	95.00	95.00	95.00	96.00	61,716
2022-10-17	92.00	92.00	92.00	93.50	50
2022-10-14	93.00	93.25	93.00	93.25	0
2022-10-13	91.00	91.00	91.00	93.00	655
2022-10-12	91.50	91.50	91.00	91.00	25
2022-10-11	92.00	92.00	91.00	91.50	6,840
2022-10-10	93.50	93.50	93.25	93.25	645
2022-10-07	93.50	93.50	92.00	93.50	2,046
2022-10-06	92.00	92.00	91.50	93.25	1,373
2022-10-05	93.00	93.50	91.00	92.50	17,300
2022-10-04	87.75	92.00	87.75	92.00	2,000
2022-10-03	87.50	87.75	87.50	87.75	13
2022-09-30	93.00	93.00	93.00	87.50	200
2022-09-29	87.75	87.75	87.50	87.50	0
2022-09-28	87.75	87.75	87.75	87.75	25
2022-09-27	87.75	87.75	87.75	87.75	0
2022-09-26	88.00	88.00	87.75	87.75	0
2022-09-23	94.50	94.50	94.50	88.00	200
2022-09-22	88.50	88.50	88.50	88.50	0
2022-09-21	87.25	88.50	87.25	88.50	0
2022-09-20	87.50	87.50	87.00	87.25	3,232
2022-09-19	88.00	88.00	88.00	88.00	0
2022-09-16	87.50	87.50	87.00	88.00	2,250
2022-09-15	90.00	90.00	88.75	88.75	786
2022-09-14	90.00	90.00	90.00	90.00	0
2022-09-13	94.50	94.50	85.00	90.00	3,961
2022-09-12	100.00	100.00	100.00	92.00	181
2022-09-09	95.00	95.50	88.00	91.50	182,039
2022-09-08	87.75	92.25	87.75	92.25	0
2022-09-07	90.00	90.00	83.50	87.75	466
2022-09-06	89.50	89.50	89.00	89.00	1,292
2022-09-05	95.00	95.00	95.00	89.50	402
2022-09-02	89.50	89.50	89.50	89.50	0
2022-09-01	89.75	89.75	89.50	89.50	7
2022-08-31	95.00	95.00	95.00	89.75	208
2022-08-30	89.00	89.75	89.00	89.75	0
2022-08-29	89.00	89.00	89.00	89.00	0
2022-08-26	89.75	89.75	89.00	89.00	0
2022-08-25	89.75	89.75	89.75	89.75	0
2022-08-24	95.00	95.00	95.00	89.75	100
2022-08-23	89.00	89.50	89.00	89.50	0
2022-08-22	92.00	92.00	89.00	89.00	0
2022-08-19	97.00	97.00	97.00	92.00	11,100
2022-08-18	91.50	95.50	91.50	93.50	742
2022-08-17	91.00	91.00	91.00	87.00	956
2022-08-16	87.50	87.50	87.25	87.25	656
2022-08-15	87.50	87.50	87.50	87.50	5
2022-08-12	87.75	87.75	87.50	87.50	258
2022-08-11	88.75	88.75	87.75	87.75	5
2022-08-10	85.00	95.00	85.00	88.75	20,214
2022-08-09	82.00	82.00	82.00	82.00	1,812
2022-08-08	85.00	85.00	82.50	82.50	0
2022-08-05	82.00	82.00	82.00	85.00	120
2022-08-04	84.00	84.00	84.00	85.00	2,000
2022-08-03	84.00	84.00	84.00	84.00	0
2022-08-02	84.25	84.25	84.00	84.00	0
2022-08-01	85.25	85.25	84.25	84.25	550
2022-07-29	85.25	85.25	85.25	85.25	0
2022-07-28	85.25	85.25	85.25	85.25	0
2022-07-27	85.25	85.25	85.25	85.25	0
2022-07-26	85.25	85.25	85.25	85.25	0
2022-07-25	84.25	85.25	84.25	85.25	0
2022-07-22	84.50	84.50	84.25	84.25	0
2022-07-21	85.25	85.25	84.50	84.50	15,000
2022-07-20	81.50	85.00	81.50	85.25	12,869
2022-07-19	81.00	81.00	81.00	83.25	1,750
2022-07-18	80.75	85.00	80.75	85.00	0
2022-07-15	85.00	85.00	80.75	80.75	0
2022-07-14	80.00	80.00	80.00	85.00	2,500
2022-07-13	86.25	86.25	86.25	86.25	0
2022-07-12	82.50	82.50	82.50	86.25	36
2022-07-11	85.00	85.00	85.00	85.00	0
2022-07-08	85.00	85.00	85.00	85.00	0
2022-07-07	85.00	85.00	85.00	85.00	0
2022-07-06	85.00	85.00	85.00	85.00	0
2022-07-05	85.00	85.00	85.00	85.00	0
2022-07-04	83.75	85.00	83.75	85.00	0
2022-07-01	84.00	84.00	83.75	83.75	8
2022-06-30	78.50	78.50	78.50	84.00	1,466
2022-06-29	86.00	86.00	86.00	86.00	0
2022-06-28	82.50	82.50	82.00	86.00	56,353
2022-06-27	85.00	85.00	85.00	85.00	0
2022-06-24	89.50	89.50	89.50	85.00	3,675
2022-06-23	84.75	85.00	84.75	85.00	22
2022-06-22	81.00	82.50	81.00	84.75	5,736
2022-06-21	80.00	85.00	80.00	85.00	0
2022-06-20	85.50	85.50	77.50	80.00	5,620
2022-06-17	87.00	87.00	87.00	90.75	65
2022-06-16	86.50	86.50	86.50	86.50	2,900
2022-06-15	85.00	88.00	85.00	90.00	4,713
2022-06-14	100.00	100.00	90.00	90.00	5,724
2022-06-13	102.00	102.00	100.00	101.00	9,829
2022-06-10	101.00	104.00	101.00	102.00	42,395
2022-06-09	105.00	105.00	105.00	103.50	50,310
2022-06-08	105.00	105.00	105.00	105.00	5,000
2022-06-07	102.00	102.00	102.00	102.50	3,001
2022-06-06	98.50	101.00	98.50	101.00	4,073
2022-06-03	98.50	98.50	98.50	98.50	0
2022-06-02	98.50	98.50	98.50	98.50	0
2022-06-01	98.50	98.50	98.50	98.50	7
2022-05-31	98.50	98.50	98.50	98.50	0
2022-05-30	96.75	98.50	96.75	98.50	1
2022-05-27	96.75	96.75	96.75	96.75	5,076
2022-05-26	96.75	96.75	96.75	96.75	5
2022-05-25	100.00	100.00	100.00	96.75	27,303
2022-05-24	100.00	100.00	100.00	100.00	19
2022-05-23	95.75	95.75	95.75	95.75	0
2022-05-20	95.25	95.75	95.25	95.75	0
2022-05-19	95.00	95.00	95.00	95.25	1,052
2022-05-18	97.50	98.00	97.50	98.00	5,500
2022-05-17	97.50	97.50	97.50	97.50	0
2022-05-16	100.00	100.00	97.50	97.50	0
2022-05-13	100.00	100.00	100.00	100.00	3,543
2022-05-12	99.50	100.00	99.50	100.00	0
2022-05-11	100.00	100.00	100.00	99.50	874
2022-05-10	103.00	103.00	101.00	100.00	6,919
2022-05-09	97.00	97.00	97.00	97.00	4,570
2022-05-06	101.00	101.00	101.00	97.00	2,250
2022-05-05	102.50	102.50	102.50	101.00	1,574
2022-05-04	98.50	105.00	98.00	102.50	15,170
2022-05-03	93.00	93.00	88.50	93.00	2,092,326
2022-05-02	86.00	86.00	86.00	86.00	0
2022-04-29	80.00	82.00	80.00	86.00	19,023
2022-04-28	87.00	87.00	85.00	82.50	16,400
2022-04-27	80.00	80.50	80.00	82.75	1,066,163
2022-04-26	79.50	83.00	79.50	80.00	12,455,693
2022-04-25	79.00	79.00	70.00	70.00	10,876
2022-04-22	82.50	82.50	81.50	81.50	7,729
2022-04-21	83.00	83.00	83.00	82.50	3,803
2022-04-20	85.00	85.00	83.00	84.25	3,519
2022-04-19	86.25	89.50	86.25	89.50	0
2022-04-18	86.25	86.25	86.25	86.25	0
2022-04-15	86.25	86.25	86.25	86.25	0
2022-04-14	89.00	89.00	86.25	86.25	0
2022-04-13	89.50	89.50	89.00	89.00	0
2022-04-12	93.50	93.50	93.50	89.50	242
2022-04-11	89.50	89.50	87.50	87.50	33
2022-04-08	91.00	91.00	90.00	89.50	5,500
2022-04-07	95.00	95.00	92.00	92.00	19,993
2022-04-06	89.50	94.00	89.50	94.00	0
2022-04-05	90.00	90.00	90.00	89.50	1,650
2022-04-04	90.00	90.00	90.00	91.50	2,368
2022-04-01	90.00	90.00	90.00	95.00	10,367
2022-03-31	94.50	94.50	92.60	92.60	0
2022-03-30	100.00	100.00	92.00	94.50	17,374
2022-03-29	100.00	100.00	100.00	97.10	1,600
2022-03-28	100.00	100.00	99.00	99.00	0
2022-03-25	100.00	100.00	100.00	100.00	2,082
2022-03-24	99.00	99.50	99.00	99.50	248
2022-03-23	98.50	99.00	98.50	99.00	0
2022-03-22	94.00	94.00	94.00	98.50	6,179
2022-03-21	95.00	96.80	95.00	97.50	6,180
2022-03-18	99.80	99.80	93.00	96.50	2,926
2022-03-17	97.00	97.00	93.00	93.00	5,185
2022-03-16	97.00	97.00	97.00	98.40	3,270
2022-03-15	109.00	109.00	109.00	104.50	738
2022-03-14	110.00	110.00	99.40	99.40	33,246
2022-03-11	110.50	110.50	110.00	117.50	20,825
2022-03-10	114.00	117.50	114.00	117.50	0
2022-03-09	117.50	117.50	114.00	114.00	0
2022-03-08	113.75	117.50	113.75	117.50	0
2022-03-07	117.50	117.50	113.75	113.75	0
2022-03-04	117.50	117.50	117.50	117.50	0
2022-03-03	117.50	117.50	117.50	117.50	0
2022-03-02	114.00	114.00	114.00	117.50	329
2022-03-01	110.00	125.00	110.00	117.50	2,979
2022-02-28	117.50	117.50	110.00	115.00	3,042
2022-02-25	119.50	120.00	119.50	118.00	3,769
2022-02-24	123.50	124.50	123.50	120.50	6,577
2022-02-23	123.00	123.00	123.00	123.00	0
2022-02-22	123.00	123.00	123.00	123.00	0
2022-02-21	116.50	116.50	116.00	123.00	2,289
2022-02-18	115.50	129.50	115.50	116.00	1,171
2022-02-17	125.00	125.00	115.00	120.00	2,915,951
2022-02-16	130.00	132.50	130.00	132.50	0
2022-02-15	125.50	130.00	125.50	130.00	6,624
2022-02-14	125.00	125.50	125.00	130.00	2,927
2022-02-11	127.50	130.00	127.50	130.00	0
2022-02-10	129.50	129.50	129.50	127.50	6,070
2022-02-09	131.25	131.25	130.00	130.00	0
2022-02-08	125.50	125.50	125.00	132.50	9,455
2022-02-07	132.50	132.50	132.50	132.50	0
2022-02-04	135.50	135.50	125.00	132.50	12,538
2022-02-03	141.00	141.00	141.00	141.00	0
2022-02-02	141.00	141.00	141.00	141.00	0
2022-02-01	146.50	146.50	146.50	141.00	1,346
2022-01-31	147.00	147.00	142.50	142.50	0
2022-01-28	147.00	147.00	147.00	147.00	753
2022-01-27	139.75	141.00	139.75	141.00	0
2022-01-26	137.50	139.75	137.50	139.75	6,587
2022-01-25	145.00	145.00	137.50	137.50	0
2022-01-24	145.00	145.00	145.00	145.00	2,600
2022-01-21	145.00	145.00	145.00	137.50	5,339
2022-01-20	135.00	135.00	135.00	137.50	3,477
2022-01-19	135.00	135.00	135.00	130.00	20
2022-01-18	133.50	133.50	132.00	134.00	7,094
2022-01-17	135.00	135.00	135.00	132.00	400
2022-01-14	129.00	131.00	129.00	131.00	0
2022-01-13	129.00	129.00	129.00	129.00	1,500
2022-01-12	130.00	130.00	125.00	129.00	5,885
2022-01-11	132.50	132.50	131.50	131.50	1,888
2022-01-10	135.00	135.00	135.00	132.50	2,109
2022-01-07	141.00	141.00	135.50	135.50	0
2022-01-06	140.00	140.00	140.00	141.00	2,400
2022-01-05	135.00	135.00	135.00	140.00	820
2022-01-04	137.50	137.50	135.00	135.00	653
2022-01-03	139.25	139.25	139.25	139.25	0
2021-12-31	137.50	137.50	137.50	139.25	2
2021-12-30	138.75	138.75	138.75	141.25	0
2021-12-29	140.50	140.50	138.00	138.75	7,439
2021-12-28	139.25	139.25	139.25	139.25	0
2021-12-27	139.25	139.25	139.25	139.25	0
2021-12-24	138.50	138.50	138.00	139.25	2,573
2021-12-23	139.00	139.00	139.00	137.75	6,032
2021-12-22	138.00	138.00	138.00	138.00	0
2021-12-21	138.00	138.00	138.00	138.00	0
2021-12-20	136.50	136.50	136.00	138.00	1,263
2021-12-17	129.25	132.50	129.25	132.50	0
2021-12-16	146.00	146.00	125.00	129.25	15,188
2021-12-15	144.50	145.00	144.50	146.00	30,112
2021-12-14	140.50	140.50	139.00	142.00	12,212
2021-12-13	145.00	145.00	145.00	145.00	0
2021-12-10	145.00	145.00	145.00	145.00	0
2021-12-09	139.00	140.00	139.00	145.00	18,662
2021-12-08	138.00	138.00	138.00	132.25	20,000
2021-12-07	129.75	132.25	129.75	132.25	0
2021-12-06	130.00	134.50	130.00	129.75	25,756
2021-12-03	114.50	133.00	114.50	123.25	49,326
2021-12-02	108.00	114.50	108.00	111.50	4,612
2021-12-01	105.00	105.00	105.00	111.00	4
2021-11-30	110.00	110.00	110.00	107.50	3,021
2021-11-29	115.00	115.00	113.00	115.00	9,448
2021-11-26	121.00	121.00	115.00	120.00	9,938
2021-11-25	123.00	123.00	123.00	122.50	6,000
2021-11-24	121.00	121.00	120.00	120.00	10,171
2021-11-23	119.50	119.50	119.50	124.50	1,803
2021-11-22	141.00	141.00	117.50	121.25	32,475
2021-11-19	145.00	145.00	141.00	143.50	9,846
2021-11-18	155.00	155.00	146.00	146.00	4,935
2021-11-17	147.00	154.50	145.00	145.00	5,954
2021-11-16	151.75	151.75	151.75	151.75	0
2021-11-15	157.50	157.50	146.00	151.75	8,126
2021-11-12	149.00	157.00	149.00	150.50	6,002
2021-11-11	150.00	157.50	150.00	153.50	1,511
2021-11-10	158.50	159.00	145.00	151.25	9,750
2021-11-09	140.75	140.75	140.75	149.50	0
2021-11-08	141.50	141.50	141.00	140.75	15,267
2021-11-05	145.00	148.00	141.00	150.25	2,925
2021-11-04	145.50	145.50	145.00	152.00	11,671
2021-11-03	150.00	150.00	145.00	152.00	3,373
2021-11-02	149.00	149.00	145.00	151.75	2,842
2021-11-01	147.00	147.00	145.00	149.00	2,585
2021-10-29	150.00	153.50	146.50	146.50	1,830
2021-10-28	154.50	156.75	154.50	156.75	9,208
2021-10-27	159.00	159.00	159.00	154.50	501
2021-10-26	159.00	159.50	159.00	152.25	5,564
2021-10-25	159.00	159.00	155.00	152.25	4,876
2021-10-22	139.50	155.00	139.50	155.00	17,076
2021-10-21	135.00	139.50	135.00	136.50	6,336
2021-10-20	134.50	135.00	134.50	133.50	2,455
2021-10-19	127.50	133.00	127.50	133.00	627
2021-10-18	130.00	130.00	130.00	127.50	1,000
2021-10-15	121.00	127.50	121.00	127.50	6,500
2021-10-14	120.00	121.00	120.00	121.00	0
2021-10-13	125.00	125.00	125.00	120.00	1,321
2021-10-12	120.00	120.00	120.00	120.00	2,300
2021-10-11	120.00	120.00	120.00	120.00	0
2021-10-08	125.00	125.00	125.00	120.00	1,586
2021-10-07	120.00	120.00	120.00	120.00	0
2021-10-06	120.00	120.00	120.00	120.00	0
2021-10-05	115.00	115.00	115.00	120.00	1,990
2021-10-04	120.00	120.00	117.50	117.50	36
2021-10-01	120.00	120.00	115.00	120.00	4,164
2021-09-30	120.00	120.00	120.00	125.00	803
2021-09-29	124.50	124.50	124.50	122.50	4,296
2021-09-28	120.00	120.00	120.00	120.00	1,628
2021-09-27	112.00	135.00	112.00	120.00	35,398
2021-09-24	112.00	112.00	112.00	107.00	605
2021-09-23	99.80	104.00	90.20	103.00	12,322
2021-09-22	95.00	95.00	95.00	95.00	15,538
2021-09-21	92.50	92.50	92.50	92.50	622
2021-09-20	90.00	90.00	90.00	92.50	4,527
2021-09-17	90.00	90.00	90.00	92.50	50
2021-09-16	90.00	90.00	90.00	92.50	700
2021-09-15	92.50	92.50	92.50	92.50	0
2021-09-14	95.00	95.00	92.50	92.50	0
2021-09-13	90.00	90.00	90.00	95.00	161,793
2021-09-10	90.00	90.00	90.00	95.00	86,478
2021-09-09	95.10	95.10	95.00	95.00	996
2021-09-08	100.00	100.00	96.20	95.10	1,200
2021-09-07	97.50	97.50	97.50	95.00	1,280
2021-09-06	97.50	97.50	97.50	97.50	0
2021-09-03	97.50	97.50	97.50	97.50	0
2021-09-02	97.50	97.50	97.50	97.50	1,422
2021-09-01	100.00	100.00	100.00	97.50	1,400
2021-08-31	95.00	95.00	95.00	97.50	3
2021-08-30	96.20	96.20	96.20	96.20	0
2021-08-27	97.40	97.40	97.40	96.20	900
2021-08-26	97.50	97.50	97.50	97.50	632
2021-08-25	97.50	97.50	97.50	97.50	1,707,907
2021-08-24	100.00	100.00	100.00	97.50	210
2021-08-23	95.00	95.00	95.00	95.00	0
2021-08-20	90.00	90.00	90.00	95.00	300
2021-08-19	100.00	100.00	90.00	90.00	16,727
2021-08-18	101.00	102.50	101.00	102.50	2,700
2021-08-17	102.00	102.00	102.00	101.00	2,988
2021-08-16	104.00	104.00	104.00	101.50	650
2021-08-13	100.50	100.50	100.00	103.50	1,573
2021-08-12	107.00	107.00	105.00	103.50	2,785
2021-08-11	106.00	106.00	106.00	106.00	0
2021-08-10	105.00	106.00	105.00	106.00	0
2021-08-09	105.25	105.25	105.00	105.00	461
2021-08-06	100.50	107.50	96.00	105.25	130,080
2021-08-05	105.00	105.00	105.00	104.00	393
2021-08-04	110.00	110.50	109.50	108.00	920,216
2021-08-03	109.00	109.00	108.00	108.00	2,500
2021-08-02	110.00	110.00	110.00	109.00	100
2021-07-30	110.00	110.00	110.00	108.00	5,419
2021-07-29	115.00	115.00	115.00	113.00	36,050
2021-07-28	112.25	112.25	111.00	111.00	10,162
2021-07-27	117.00	117.00	117.00	112.25	2,002
2021-07-26	120.00	120.00	108.00	112.50	16,986
2021-07-23	106.50	106.50	106.50	106.50	16
2021-07-22	112.50	116.00	112.50	111.75	6,094
2021-07-21	105.00	112.50	105.00	112.50	15
2021-07-20	124.50	124.50	105.00	105.00	5,020
2021-07-19	110.50	110.50	110.00	114.50	6,305
2021-07-16	116.00	116.00	116.00	119.75	432
2021-07-15	120.50	120.50	116.00	117.50	9,156
2021-07-14	122.50	125.00	122.50	125.00	85
2021-07-13	120.00	122.50	120.00	122.50	0
2021-07-12	129.00	129.00	120.00	120.00	4,054
2021-07-09	129.00	129.00	129.00	129.00	1,000
2021-07-08	130.00	130.00	130.00	129.00	3,985
2021-07-07	127.50	129.00	127.50	129.00	10,440
2021-07-06	127.50	127.50	127.50	127.50	0
2021-07-05	127.75	127.75	127.50	127.50	3,560
2021-07-02	130.00	130.00	130.00	127.75	2,500
2021-07-01	131.00	131.00	131.00	125.50	1,370
2021-06-30	126.50	130.00	126.50	130.00	570,200
2021-06-29	135.00	135.00	135.00	126.50	2,502
2021-06-28	130.00	140.00	130.00	130.00	16,579
2021-06-25	129.50	130.00	129.50	127.50	6,414
2021-06-24	130.00	130.00	130.00	127.50	1,583
2021-06-23	135.00	135.00	126.00	126.00	2,756
2021-06-22	140.00	140.00	130.00	130.00	30,714
2021-06-21	144.00	144.00	135.00	137.00	30,310
2021-06-18	140.00	140.00	139.50	138.25	1,493
2021-06-17	145.00	145.00	137.00	137.50	69,925
2021-06-16	142.00	145.00	139.50	138.50	17,699
2021-06-15	139.50	140.00	139.50	134.75	6,168
2021-06-14	135.00	135.00	135.00	135.00	0
2021-06-11	135.00	135.00	135.00	135.00	232
2021-06-10	133.50	133.50	133.50	135.00	10,756
2021-06-09	136.75	136.75	136.75	136.75	0
2021-06-08	136.75	136.75	136.75	136.75	4,000
2021-06-07	140.00	140.00	140.00	136.75	15,000
2021-06-04	133.50	133.50	133.50	136.75	993
2021-06-03	135.00	135.00	135.00	135.00	3,154
2021-06-02	130.00	145.00	130.00	135.00	11,005
2021-06-01	128.50	140.00	128.50	136.50	9,317
2021-05-28	140.50	140.50	122.00	132.75	20,345
2021-05-27	146.00	146.00	146.00	141.00	322
2021-05-26	146.00	146.00	146.00	143.50	3,949
2021-05-25	146.00	146.00	145.50	142.75	23,628
2021-05-24	147.00	147.00	147.00	141.75	4,005
2021-05-21	146.00	146.00	140.00	140.00	3,226
2021-05-20	147.00	147.00	147.00	146.00	894
2021-05-19	150.00	150.00	150.00	147.50	1,460
2021-05-18	155.00	155.00	155.00	155.00	695
2021-05-17	155.00	155.00	155.00	155.00	0
2021-05-14	155.00	155.00	155.00	155.00	0
2021-05-13	155.00	155.00	155.00	155.00	9,139
2021-05-12	155.00	155.00	155.00	155.00	1,111
2021-05-11	156.00	156.00	155.00	155.00	3,517,742
2021-05-10	153.50	156.00	153.50	156.00	0
2021-05-07	145.50	145.50	145.50	153.50	2,750
2021-05-06	160.00	160.00	160.00	152.50	1,455
2021-05-05	165.00	165.00	165.00	155.00	8,240
2021-05-04	156.00	156.00	156.00	153.00	4,877
2021-04-30	148.00	165.00	148.00	156.75	985
2021-04-29	160.00	165.00	148.50	148.50	923
2021-04-28	160.00	160.00	160.00	154.00	19,207
2021-04-27	160.00	160.00	148.00	148.00	4,467
2021-04-26	160.00	160.00	160.00	154.00	5
2021-04-23	160.00	160.00	160.00	154.00	100
2021-04-22	160.00	160.00	148.00	154.00	6,280
2021-04-21	154.00	154.00	154.00	154.00	4,355
2021-04-20	148.50	160.00	148.50	154.00	3,852
2021-04-19	148.00	148.00	148.00	154.25	320
2021-04-16	148.00	148.00	148.00	155.00	7
2021-04-15	159.50	160.00	148.00	154.00	504,878
2021-04-14	154.50	156.00	154.00	157.00	28,747
2021-04-13	150.00	150.00	150.00	151.50	156
2021-04-12	150.00	152.50	148.00	151.50	19,484
2021-04-09	130.50	148.00	130.00	148.00	26,606
2021-04-08	140.00	140.00	130.00	130.00	289,490
2021-04-07	131.50	135.00	131.00	133.00	2,458
2021-04-06	131.50	132.50	131.00	131.75	4,659
2021-04-01	140.00	140.00	134.50	132.50	36,577
2021-03-31	140.00	140.00	135.00	137.50	10,416
2021-03-30	139.50	140.00	139.50	137.50	3,138
2021-03-29	146.00	146.00	140.00	140.00	21,942
2021-03-26	160.00	160.00	146.00	148.00	1,326
2021-03-25	145.50	145.50	145.50	152.50	451
2021-03-24	151.50	159.50	145.00	145.00	13,875
2021-03-23	154.50	154.50	154.00	149.50	3,571
2021-03-22	153.00	153.00	153.00	148.00	899
2021-03-19	153.00	153.00	153.00	149.00	353
2021-03-18	153.00	153.00	153.00	149.00	194
2021-03-17	155.00	155.00	150.00	150.00	106,184
2021-03-16	155.00	155.00	150.00	152.00	23,283
2021-03-15	160.00	160.00	152.00	152.50	7,263
2021-03-12	160.00	160.00	154.50	156.50	3,086
2021-03-11	154.00	155.00	154.00	154.50	1,794
2021-03-10	155.00	155.00	155.00	155.00	3,395
2021-03-09	160.00	160.00	155.00	155.00	3,758
2021-03-08	156.00	156.00	155.00	155.00	8,463
2021-03-05	169.50	169.50	153.50	161.50	1,126
2021-03-04	170.00	170.00	170.00	161.25	303
2021-03-03	170.00	170.00	170.00	160.00	1,401
2021-03-02	150.00	160.25	150.00	160.25	2,432,173
2021-03-01	177.00	177.00	150.00	150.00	16,483
2021-02-26	179.50	185.00	179.50	172.00	13,664
2021-02-25	195.00	195.00	182.00	186.00	21,350
2021-02-24	191.00	191.00	191.00	191.00	2,968
2021-02-23	193.00	193.00	192.00	191.00	25,871
2021-02-22	192.50	192.50	192.50	192.50	587
2021-02-19	192.50	192.50	192.50	192.50	1,005
2021-02-18	200.00	200.00	200.00	192.50	51
2021-02-17	195.00	195.00	194.50	194.50	0
2021-02-16	195.00	195.00	195.00	195.00	0
2021-02-15	190.50	190.50	190.50	195.00	225
2021-02-12	199.50	199.50	195.00	195.00	2,951
2021-02-11	206.00	206.00	200.00	197.00	8,302
2021-02-10	206.00	206.00	206.00	205.50	5,882
2021-02-09	206.00	206.00	206.00	207.00	16,441
2021-02-08	206.00	206.00	206.00	207.50	1,707
2021-02-05	214.00	214.00	214.00	210.50	1,559
2021-02-04	206.00	206.00	206.00	207.50	6,736
2021-02-03	214.00	214.00	214.00	208.00	1,182
2021-02-02	214.00	217.00	210.00	215.00	15,630
2021-02-01	222.00	222.00	220.00	217.50	9,284
2021-01-29	230.50	230.50	228.50	228.50	853,263
2021-01-28	230.00	235.00	230.00	230.50	23,228
2021-01-27	234.00	235.00	234.00	230.00	275,305
2021-01-26	232.50	232.50	229.50	229.50	0
2021-01-25	234.00	235.00	234.00	232.50	47,638
2021-01-22	244.00	244.00	231.00	235.00	39,525
2021-01-21	230.00	230.00	230.00	234.50	93,059
2021-01-20	234.00	234.00	233.00	232.50	16,775
2021-01-19	236.50	236.50	233.50	233.50	170
2021-01-18	235.00	236.50	235.00	236.50	274
2021-01-15	233.00	240.00	233.00	235.00	1,663
2021-01-14	237.50	237.50	232.00	232.00	2,880
2021-01-13	244.00	244.00	244.00	237.50	29,247
2021-01-12	238.00	239.00	238.00	239.00	4,139
2021-01-11	235.00	238.00	235.00	238.00	1,324
2021-01-08	249.00	249.00	249.00	235.00	1,132
2021-01-07	240.00	240.00	240.00	235.50	2,062
2021-01-06	230.00	232.00	230.00	233.00	1,993
2021-01-05	230.00	232.50	230.00	232.50	500
2021-01-04	230.00	235.00	230.00	230.00	13,471
2020-12-31	229.00	234.50	229.00	234.50	411
2020-12-30	230.00	240.00	230.00	229.00	105,680
2020-12-29	228.00	228.00	228.00	226.50	8,488
2020-12-24	225.00	230.00	225.00	228.00	4,227
2020-12-23	228.00	228.00	225.00	225.00	4,151
2020-12-22	225.00	226.00	225.00	226.00	519
2020-12-21	225.00	225.00	225.00	225.00	51,560
2020-12-18	225.00	225.00	225.00	225.00	4,821
2020-12-17	225.00	225.00	225.00	227.00	3,470
2020-12-16	227.00	227.00	227.00	227.00	0
2020-12-15	224.50	227.00	224.50	227.00	352
2020-12-14	225.00	225.00	225.00	224.50	1,214
2020-12-11	225.00	225.00	225.00	225.00	48,506
2020-12-10	227.00	227.00	225.00	225.00	2,897
2020-12-09	225.00	226.50	225.00	226.50	2,266
2020-12-08	230.00	230.00	225.00	225.00	657,141
2020-12-07	224.00	224.00	224.00	223.00	409
2020-12-04	220.00	224.00	220.00	224.00	21,751
2020-12-03	220.00	223.00	220.00	223.00	474
2020-12-02	225.00	225.00	220.00	220.00	15,036
2020-12-01	230.00	230.00	230.00	223.00	2,247
2020-11-30	221.00	221.00	221.00	221.50	44,646
2020-11-27	220.00	221.00	220.00	221.00	2,138
2020-11-26	230.00	230.00	230.00	223.50	1,491
2020-11-25	230.00	230.00	223.00	225.50	2,734
2020-11-24	225.50	225.50	225.50	225.50	2,237
2020-11-23	224.00	224.00	223.00	225.50	297,295
2020-11-20	220.00	224.00	220.00	224.00	3,146
2020-11-19	220.00	220.00	220.00	220.00	1,052
2020-11-18	220.00	220.00	220.00	220.00	5,180
2020-11-17	221.00	221.00	220.00	220.00	26,748
2020-11-16	225.00	230.00	225.00	226.00	2,021,026
2020-11-13	225.00	225.00	225.00	225.00	14,348
2020-11-12	225.00	225.00	225.00	227.50	26
2020-11-11	225.00	225.00	225.00	225.00	514,447
2020-11-10	225.00	225.00	225.00	225.00	10,411
2020-11-09	229.00	229.00	229.00	222.50	3,177
2020-11-06	221.00	221.00	221.00	221.00	3,086
2020-11-05	221.00	221.00	221.00	223.00	4,591
2020-11-04	221.00	221.00	220.00	220.00	1,554
2020-11-03	221.00	221.00	220.00	220.00	32,158
2020-11-02	220.00	220.00	220.00	220.00	16,736
2020-10-30	221.00	223.00	220.00	220.00	84,978
2020-10-29	220.00	220.50	220.00	220.50	1,000
2020-10-28	220.00	223.00	220.00	220.00	27,880
2020-10-27	225.00	225.00	225.00	222.50	674
2020-10-26	220.00	222.00	220.00	222.00	10,351
2020-10-23	225.00	225.00	220.00	220.00	277,249
2020-10-22	234.00	234.00	222.00	222.00	6,293
2020-10-21	222.00	222.00	222.00	222.00	486
2020-10-20	221.00	221.00	220.00	221.00	3,190
2020-10-16	220.00	223.00	219.00	220.00	43,015
2020-10-15	224.00	224.00	224.00	224.50	172,706
2020-10-14	240.00	240.00	220.00	220.00	618,981
2020-10-13	247.00	255.00	247.00	247.00	33,298
2020-10-12	250.00	255.00	250.00	250.00	29,355
2020-10-09	226.00	226.00	226.00	240.00	4,613
2020-10-08	235.00	240.00	225.00	225.00	113,870
2020-10-07	220.00	227.50	220.00	227.50	217,347
2020-10-06	220.00	231.00	220.00	220.00	156,327
2020-10-05	200.00	229.00	195.00	220.00	492,449
2020-10-02	200.00	200.00	195.00	195.00	6,350
2020-10-01	199.00	199.00	188.50	190.00	69,873
2020-09-30	190.00	192.00	190.00	190.00	11,322
2020-09-29	182.75	183.00	182.75	183.00	208,528
2020-09-28	182.75	182.75	182.75	182.75	200,809
2020-09-25	182.75	182.75	182.75	182.75	81,171
2020-09-24	177.00	182.75	177.00	182.75	0
2020-09-23	175.50	177.00	175.50	177.00	12,562
2020-09-22	179.50	179.50	179.50	177.50	983
2020-09-21	178.50	178.50	176.75	176.75	4,290
2020-09-18	178.00	178.50	178.00	178.50	549
2020-09-17	171.00	178.00	171.00	178.00	15,712
2020-09-16	171.00	171.00	171.00	177.50	3
2020-09-15	175.00	175.00	175.00	175.00	7,336
2020-09-14	188.00	188.00	182.00	180.50	124,559
2020-09-11	186.00	190.00	186.00	181.50	4,354
2020-09-10	177.50	177.50	177.50	177.50	2,401
2020-09-09	175.00	175.00	175.00	177.50	13,254
2020-09-08	176.00	176.00	175.00	167.50	11,547
2020-09-07	186.00	186.00	167.50	168.00	841
2020-09-04	170.00	170.00	165.00	159.75	5,025
2020-09-03	189.50	189.50	189.50	167.00	707
2020-09-02	170.50	170.50	170.50	165.75	14,763
2020-09-01	150.00	165.00	150.00	158.50	23,076
2020-08-28	162.50	162.50	162.00	171.00	200,375
2020-08-27	170.00	170.00	170.00	170.75	5,492
2020-08-26	159.50	166.00	159.50	165.00	11,571
2020-08-25	150.00	152.50	150.00	152.50	1,651
2020-08-24	150.50	159.50	150.00	151.75	14,551
2020-08-21	150.00	150.00	145.50	148.50	2,543
2020-08-20	146.50	146.50	143.50	143.50	2,025
2020-08-19	135.00	147.50	135.00	146.50	4,953
2020-08-18	145.00	145.00	142.50	142.50	0
2020-08-17	145.00	145.00	145.00	145.00	1,107
2020-08-14	145.00	145.00	145.00	146.00	15,000
2020-08-13	145.75	145.75	145.00	145.00	25,862
2020-08-12	140.50	140.50	140.50	145.75	17,034
2020-08-11	140.50	140.50	140.00	143.50	69,673
2020-08-10	140.00	140.00	140.00	144.25	18,362
2020-08-07	140.00	140.00	140.00	144.00	22,505
2020-08-06	140.00	140.00	140.00	145.00	5
2020-08-05	138.00	140.50	138.00	140.50	12,137
2020-08-04	143.50	144.00	138.00	140.00	498,966
2020-08-03	140.00	140.00	140.00	140.00	265
2020-07-31	138.00	140.00	138.00	140.00	829
2020-07-30	138.00	138.00	138.00	138.00	0
2020-07-29	140.75	140.75	138.00	138.00	1,339
2020-07-28	136.50	136.50	136.50	140.75	5,872
2020-07-27	136.50	138.50	136.00	137.25	10,736
2020-07-24	140.00	140.00	140.00	141.25	74,606
2020-07-23	139.00	139.00	137.00	133.25	8,832
2020-07-22	139.00	139.00	139.00	141.25	302
2020-07-21	139.00	139.00	139.00	141.25	1,482
2020-07-20	142.75	142.75	142.75	142.75	4,715
2020-07-17	138.00	142.75	138.00	142.75	3,344
2020-07-16	136.00	138.50	136.00	144.00	3,196
2020-07-15	136.00	136.00	136.00	140.00	3,367
2020-07-14	136.50	140.00	136.50	139.00	9,132
2020-07-13	137.00	137.00	137.00	141.00	5,951
2020-07-10	136.00	137.50	136.00	140.75	2,220
2020-07-09	137.00	144.00	137.00	141.00	105,069
2020-07-08	136.50	138.00	136.50	141.25	23,075
2020-07-07	152.00	152.00	146.00	140.25	6,004
2020-07-06	141.50	144.75	141.50	144.75	416
2020-07-03	139.00	141.50	139.00	141.50	2,650
2020-07-02	140.00	140.00	139.00	145.75	8,387
2020-07-01	134.00	134.50	134.00	141.00	34,067
2020-06-30	126.50	126.50	126.50	132.25	7,374
2020-06-29	135.00	135.00	129.50	135.50	19,488
2020-06-26	133.00	135.00	133.00	129.50	841
2020-06-25	135.00	135.00	135.00	136.75	5,635
2020-06-24	140.50	140.50	133.00	143.25	19,052
2020-06-23	145.00	145.50	133.00	143.25	14,030
2020-06-22	129.00	142.50	129.00	143.50	20,024
2020-06-19	123.00	139.00	120.50	130.50	41,677
2020-06-18	124.00	125.00	120.00	121.50	194,564
2020-06-17	128.00	128.00	110.00	136.75	267,556
2020-06-16	150.50	150.50	150.50	136.75	9,770
2020-06-15	151.00	151.00	140.00	142.50	16,362
2020-06-12	151.00	157.50	149.00	154.25	37,991
2020-06-11	148.50	151.00	148.50	156.25	54,962
2020-06-10	151.50	157.50	148.00	155.25	116,094
2020-06-09	157.50	165.50	150.00	156.75	118,055
2020-06-08	130.00	150.00	130.00	147.50	37,038
2020-06-05	130.00	130.00	130.00	129.00	7,653
2020-06-04	121.00	130.00	120.00	127.50	132,696
2020-06-03	108.50	125.00	108.50	120.00	47,176
2020-06-02	109.50	110.00	109.50	119.25	91,494
2020-06-01	111.00	111.00	111.00	106.00	6,884
2020-05-29	110.00	110.00	109.50	114.50	31,919
2020-05-28	119.75	119.75	114.50	114.50	12,887
2020-05-27	117.25	117.25	117.25	117.25	6,007
2020-05-26	121.50	121.50	121.00	117.25	22,764
2020-05-22	120.00	120.00	120.00	125.00	2,703
2020-05-21	120.00	130.00	120.00	125.00	70,648
2020-05-20	123.00	130.00	115.00	117.50	87,141
2020-05-19	140.00	140.00	120.00	129.50	12,386
2020-05-18	90.00	122.00	90.00	123.25	71,143
2020-05-15	90.40	90.40	90.40	100.00	10,838
2020-05-14	80.00	86.40	80.00	92.50	41,724
2020-05-13	65.60	86.40	65.60	87.50	78,933
2020-05-12	86.80	86.80	81.00	81.90	27,167
2020-05-11	96.80	96.80	93.80	87.00	20,392
2020-05-07	100.00	100.00	81.00	91.00	68,462
2020-05-06	118.50	118.50	101.00	106.75	23,565
2020-05-05	139.50	139.50	105.00	112.25	72,982
2020-05-04	130.00	131.00	120.50	119.75	69,124
2020-05-01	142.50	179.50	125.00	136.50	212,843
2020-04-30	90.00	178.00	89.80	81.50	476,499
2020-04-29	59.80	86.00	59.80	81.50	271,284
2020-04-28	55.00	59.80	50.00	49.50	57,900
2020-04-27	50.00	53.20	46.30	49.50	152,467
2020-04-24	55.80	59.80	53.00	54.00	38,033
2020-04-23	66.40	68.00	59.80	57.50	13,594
2020-04-22	70.00	70.00	69.80	70.70	5,423
2020-04-21	75.60	75.60	70.20	70.70	22,260
2020-04-20	78.20	80.00	75.00	75.80	27,096
2020-04-17	75.00	80.80	75.00	79.20	8,878
2020-04-16	88.00	88.00	80.00	80.50	22,882
2020-04-15	78.20	81.00	75.20	78.00	22,992
2020-04-14	94.80	95.00	77.40	82.50	55,152
2020-04-09	89.80	90.00	84.80	82.50	52,872
2020-04-08	81.00	81.20	78.00	79.00	54,833
2020-04-07	93.20	93.20	80.00	93.00	4,754
2020-04-06	92.20	95.00	92.20	84.00	1,305
2020-04-03	92.60	92.60	92.60	92.60	0
2020-04-03	93.00	93.00	89.60	84.00	48,078
2020-04-02	90.00	92.60	90.00	92.60	13
2020-04-02	90.00	90.00	90.00	91.50	12
2020-04-01	96.00	96.00	95.00	95.00	1,083
2020-04-01	96.00	96.00	96.00	91.50	1,065
2020-03-31	100.00	100.00	95.00	91.60	1,305
2020-03-30	94.80	95.00	85.00	108.00	268,052
2020-03-27	115.50	115.50	110.00	111.25	141,855
2020-03-26	111.50	115.50	110.00	108.00	1,386
2020-03-25	110.00	110.00	110.00	104.00	2,051
2020-03-23	135.50	135.50	130.00	138.00	25,618
2020-03-20	174.00	174.00	170.00	174.50	7,639
2020-03-19	174.00	179.50	174.00	177.00	354
2020-03-18	179.00	179.00	179.00	189.50	182,700
2020-03-17	208.00	208.00	190.00	203.00	3,883
2020-03-16	210.00	210.00	194.00	216.50	12,789
2020-03-13	222.00	222.00	222.00	222.00	0
2020-03-12	235.00	235.00	235.00	240.00	11,028
2020-03-11	235.00	241.00	235.00	240.00	1,120,002
2020-03-10	231.50	231.50	231.50	231.50	0
2020-03-09	264.50	264.50	264.50	264.50	2,046
2020-03-06	267.00	267.00	260.00	264.50	112,649
2020-03-05	275.00	275.00	257.00	267.00	122,923
2020-03-04	260.00	260.00	259.00	264.50	16,173
2020-03-03	261.00	274.00	260.00	265.00	75,391
2020-03-02	260.00	265.00	259.00	259.50	277,877
2020-02-28	260.00	260.00	259.00	260.00	63,758
2020-02-27	261.00	261.00	259.00	263.00	27,063
2020-02-26	261.00	261.00	260.00	265.50	3,536
2020-02-25	260.00	268.00	259.00	269.00	7,407
2020-02-24	268.00	270.00	261.00	267.00	3,099
2020-02-21	268.00	268.00	266.00	267.00	3,560
2020-02-20	275.00	275.00	261.00	265.50	7,016
2020-02-19	272.00	273.00	261.00	267.00	20,343
2020-02-18	266.00	266.00	265.50	265.50	0
2020-02-17	272.00	272.00	261.00	267.50	1,793
2020-02-14	262.00	269.00	262.00	265.50	3,576
2020-02-13	262.00	265.50	262.00	265.50	0
2020-02-12	269.00	271.00	262.00	265.50	13,967
2020-02-11	269.00	271.00	261.00	265.50	28,393
2020-02-10	261.00	261.00	261.00	267.00	2,262
2020-02-07	261.00	261.00	261.00	268.00	757
2020-02-06	270.00	270.00	270.00	271.50	19
2020-02-05	280.00	280.00	279.00	269.50	9,558
2020-02-04	275.00	275.00	273.50	273.50	0
2020-02-03	269.00	270.00	269.00	275.00	2,988
2020-01-31	280.00	280.00	277.50	277.50	0
2020-01-30	275.00	280.00	275.00	277.50	182
2020-01-29	270.00	270.00	270.00	275.00	64,000
2020-01-28	270.00	270.00	270.00	265.50	1,259
2020-01-27	270.00	270.00	270.00	269.00	528
2020-01-24	267.50	267.50	267.50	268.00	0
2020-01-23	264.00	267.50	264.00	267.50	180,000
2020-01-22	256.00	264.00	256.00	263.50	2,456
2020-01-21	261.00	270.00	256.00	260.00	96,809
2020-01-20	261.00	261.00	261.00	255.50	148,196
2020-01-17	250.00	256.00	250.00	257.00	12,208
2020-01-16	256.00	256.00	249.00	250.50	11,679
2020-01-15	255.00	256.00	253.00	254.50	14,445
2020-01-14	259.00	265.00	247.00	254.00	49,187
2020-01-13	268.00	268.00	262.00	260.00	2
2020-01-10	256.00	256.00	256.00	262.00	410
2020-01-09	264.00	264.00	256.00	259.50	369
2020-01-08	264.00	265.00	264.00	260.00	1,091
2020-01-07	270.00	270.00	255.00	256.50	210,657
2020-01-06	265.00	270.00	265.00	265.50	1,303
2020-01-03	260.00	260.00	250.00	261.00	18,013
2020-01-02	265.50	265.50	265.50	262.00	0
2019-12-31	260.00	270.00	260.00	265.50	651,926
2019-12-30	301.00	301.00	260.00	263.00	33,311
2019-12-27	270.00	278.00	260.00	273.00	26,411
2019-12-24	261.00	261.00	261.00	263.00	6,500
2019-12-23	265.00	265.00	257.00	261.00	14,292
2019-12-20	259.00	265.00	250.00	260.00	24,090
2019-12-19	256.00	265.00	256.00	263.50	1,384
2019-12-18	264.00	290.00	263.00	260.50	65,604
2019-12-17	251.00	270.00	251.00	262.50	98,702
2019-12-16	270.00	285.00	269.00	263.50	43,491
2019-12-13	278.00	278.00	270.00	268.00	1,065
2019-12-12	279.00	279.00	274.00	262.50	15,086
2019-12-11	279.00	280.00	270.00	288.50	36,469
2019-12-10	281.00	281.00	280.00	280.00	96
2019-12-09	289.00	289.00	281.00	281.00	0
2019-12-06	291.00	291.00	289.00	287.50	6,652
2019-12-05	287.50	287.50	287.50	287.50	0
2019-12-04	292.00	297.00	289.00	287.50	2,138
2019-12-03	295.00	308.00	295.00	301.00	7,551
2019-12-02	299.50	299.50	297.50	297.50	354
2019-11-29	294.50	299.50	294.50	299.50	0
2019-11-28	295.00	295.00	285.00	294.50	5,244
2019-11-27	277.00	286.00	277.00	292.50	16,157
2019-11-26	295.00	295.00	295.00	285.00	349
2019-11-25	300.00	300.00	297.50	297.50	123
2019-11-22	316.00	316.00	295.00	297.50	11,821
2019-11-21	300.00	300.00	300.00	297.50	511
2019-11-20	296.00	299.00	295.00	304.00	9,739
2019-11-19	294.00	295.00	294.00	295.00	645
2019-11-18	280.00	288.00	280.00	294.00	703
2019-11-15	288.00	289.00	279.00	292.00	1,184
2019-11-14	276.00	276.00	276.00	290.50	1,825
2019-11-13	289.00	290.00	277.00	291.50	702
2019-11-12	287.00	288.00	279.00	293.50	36,960
2019-11-11	293.00	295.00	293.00	302.50	324
2019-11-08	304.00	304.00	304.00	300.00	101
2019-11-07	302.00	303.00	302.00	294.50	1,026
2019-11-06	286.00	303.00	285.00	295.50	620
2019-11-05	303.00	303.00	294.00	295.50	133,357
2019-11-04	298.00	300.00	291.00	294.00	365,332
2019-11-01	279.00	292.00	279.00	292.00	0
2019-10-31	279.00	295.00	277.00	292.00	238,302
2019-10-30	275.00	280.00	275.00	276.00	3,548
2019-10-29	295.00	295.00	289.00	281.00	203
2019-10-28	274.00	274.00	274.00	281.00	303
2019-10-25	291.00	298.00	274.00	282.00	14,179
2019-10-24	304.00	304.00	285.00	292.00	11,896
2019-10-23	304.50	308.50	304.50	308.50	11
2019-10-22	305.00	305.00	304.50	304.50	0
2019-10-21	305.00	305.00	305.00	308.50	15,350
2019-10-18	306.00	306.00	305.00	302.50	245,469
2019-10-17	314.00	314.00	311.00	305.50	9,780
2019-10-16	316.00	316.00	315.00	308.50	10,991
2019-10-15	307.00	309.00	307.00	310.50	538
2019-10-14	319.00	329.00	317.00	310.50	19,817
2019-10-11	320.00	320.00	320.00	331.00	109
2019-10-10	332.00	332.00	332.00	328.00	274
2019-10-09	326.00	334.00	326.00	330.00	1,596
2019-10-08	338.00	338.00	338.00	329.00	5
2019-10-07	350.00	350.00	339.00	341.00	8,298
2019-10-04	350.00	350.00	350.00	341.00	23
2019-10-03	350.00	350.00	339.00	340.50	5,420
2019-10-02	350.00	350.00	350.00	341.00	1
2019-10-01	350.00	350.00	349.00	341.00	2,957
2019-09-30	350.00	350.00	350.00	341.50	5
2019-09-27	350.00	350.00	350.00	341.00	14
2019-09-26	349.00	353.00	349.00	345.00	5,338
2019-09-25	364.00	364.00	344.00	355.00	1,010
2019-09-24	365.00	365.00	364.00	354.50	1,377
2019-09-23	351.00	361.00	351.00	367.00	9,950
2019-09-20	381.00	385.00	380.00	370.50	3,790
2019-09-19	370.00	370.00	365.00	365.00	0
2019-09-18	381.00	381.00	370.00	365.50	599
2019-09-17	373.00	373.00	361.00	367.00	726
2019-09-16	372.00	381.00	372.00	370.50	600,672
2019-09-13	360.00	360.00	360.00	365.00	4,587
2019-09-12	370.00	370.00	360.00	365.50	2,648
2019-09-11	371.00	378.00	370.00	374.00	1,703
2019-09-10	371.00	371.00	371.00	374.50	27
2019-09-09	371.00	380.00	371.00	375.00	236
2019-09-06	371.00	382.00	371.00	377.00	6,071
2019-09-05	371.00	381.00	371.00	375.50	3,375
2019-09-04	391.00	392.00	371.00	377.00	13,443
2019-09-03	392.00	392.00	381.00	385.00	7,255
2019-09-02	395.00	395.00	382.00	388.50	4,227
2019-08-30	385.00	385.00	380.00	379.00	30,966
2019-08-29	377.00	383.00	374.00	382.50	4,865
2019-08-28	375.00	389.00	374.00	382.50	564
2019-08-27	385.00	395.00	385.00	393.00	2,118
2019-08-23	380.00	380.00	362.00	367.00	3,664
2019-08-22	358.00	377.00	358.00	367.00	9,721
2019-08-21	350.00	373.00	350.00	359.00	9,390
2019-08-20	364.00	365.00	350.00	350.00	10,342
2019-08-19	357.00	370.00	351.00	358.00	7,969
2019-08-16	365.00	365.00	344.00	360.00	12,844
2019-08-15	348.00	365.00	348.00	364.00	6,410
2019-08-14	350.00	359.00	349.00	359.50	2,432
2019-08-13	359.00	365.00	348.00	365.00	9,397
2019-08-12	350.00	359.00	342.00	354.00	8,173
2019-08-09	372.00	377.00	349.00	360.00	18,332
2019-08-08	390.00	390.00	370.00	374.00	2,041
2019-08-07	355.00	390.00	354.00	380.00	8,528
2019-08-06	346.00	360.00	346.00	360.00	3,999
2019-08-05	346.00	352.00	346.00	349.00	2,702
2019-08-02	346.00	346.00	346.00	353.00	29
2019-08-01	353.00	355.00	353.00	354.50	447
2019-07-31	354.00	354.00	350.00	354.50	3,616
2019-07-30	339.00	355.00	339.00	353.00	13,225
2019-07-29	343.00	349.00	339.00	344.50	5,482
2019-07-26	354.00	359.00	344.00	348.00	9,154
2019-07-25	355.00	360.00	354.00	361.50	5,549
2019-07-24	352.00	358.00	345.00	352.50	2,481
2019-07-23	326.00	347.00	326.00	343.50	257,106
2019-07-22	320.00	330.00	320.00	329.50	788
2019-07-19	329.00	335.00	324.00	330.00	22,614
2019-07-18	330.00	330.00	320.00	325.50	22
2019-07-17	330.00	330.00	322.00	327.00	3,584
2019-07-16	321.00	330.00	318.00	326.00	33,083
2019-07-15	330.00	330.00	310.00	316.00	60,341
2019-07-12	331.00	331.00	331.00	335.00	11,708
2019-07-11	331.00	331.00	331.00	335.50	2,064
2019-07-10	345.00	350.00	336.00	345.00	2,431
2019-07-09	342.00	349.00	342.00	345.50	15,008
2019-07-08	344.00	349.00	331.00	343.50	8,812
2019-07-05	345.00	350.00	345.00	348.00	1,714
2019-07-04	349.00	351.00	349.00	356.00	1,043
2019-07-03	350.00	350.00	350.00	354.00	300
2019-07-02	354.00	354.00	344.00	347.00	5,772
2019-07-01	349.00	361.00	349.00	357.50	1,654
2019-06-28	356.00	369.00	350.00	352.50	18,055
2019-06-27	361.00	364.00	341.00	350.00	8,611
2019-06-26	374.00	379.00	365.00	366.50	19,437
2019-06-25	370.00	370.00	370.00	366.00	1
2019-06-24	353.00	353.00	353.00	366.50	1
2019-06-21	366.00	366.00	366.00	366.00	0
2019-06-20	360.50	366.00	360.50	366.00	0
2019-06-19	359.00	359.00	359.00	360.50	1,908
2019-06-18	370.00	370.00	361.00	361.00	0
2019-06-17	384.00	384.00	370.00	361.50	2,321
2019-06-14	381.00	381.00	370.00	374.00	3,771
2019-06-13	360.00	360.00	360.00	375.00	343
2019-06-12	380.00	396.00	370.00	368.00	8,724
2019-06-11	365.00	376.00	365.00	380.00	5,428
2019-06-10	351.00	353.00	351.00	363.50	1,029
2019-06-07	351.00	351.00	350.00	362.50	1,279
2019-06-06	358.00	370.00	358.00	367.50	126,446
2019-06-05	370.00	379.00	350.00	365.00	2,685
2019-06-04	370.00	370.00	370.00	382.50	1,645
2019-06-03	380.00	383.00	370.00	374.00	16,218
2019-05-31	390.00	397.50	390.00	397.50	0
2019-05-30	390.00	390.00	390.00	397.50	776
2019-05-29	400.00	404.00	400.00	402.50	1,124
2019-05-28	396.00	403.00	395.00	405.00	80,798
2019-05-24	395.00	395.00	395.00	400.00	941
2019-05-23	393.00	395.00	393.00	401.00	1,878
2019-05-22	391.00	402.00	391.00	402.50	155
2019-05-21	405.00	415.00	399.00	407.50	29,585
2019-05-20	403.00	410.00	391.00	400.00	739

Share	Price	Change
Keywords Studios Plc (KWS)	2,394.00	62.86%
Indus Gas (INDI)	17.50	33.59%
Ct Automotive (CTA)	67.50	20.54%
United Oil&gas (UOG)	0.215	19.44%
Gfinity (GFIN)	0.03	19.05%

Share	Price	Change
Metals One (MET1)	1.125	-16.67%
ValiRx (VAL)	1.90	-13.64%
Bigblu Broadb. (BBB)	36.50	-13.1%
Rockfire (ROCK)	0.18	-10%
Sound Energy (SOU)	0.79	-9.71%

Share	Price	Volume
Baron Oil (BOIL)	0.0675	295,909,551
Mosman Oil Gas (MSMN)	0.0245	228,452,727
Kefi Gold (KEFI)	0.85	213,972,805
Tower Resources (TRP)	0.0185	83,991,661
Clontarf (CLON)	0.0425	70,286,446