Aura Egy Share History

Aura Egy Share Price history. The following table shows end-of-day data AURA historical share prices for Aura Egy, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	9.00	9.00	9.00	9.00	121,062
2024-04-25	9.00	9.00	9.00	9.00	88,044
2024-04-24	9.00	9.00	9.00	9.00	63,512
2024-04-23	9.00	9.00	9.00	9.00	45,403
2024-04-22	9.00	9.00	9.00	9.00	208,424
2024-04-19	9.25	9.25	9.00	9.00	94,069
2024-04-18	9.25	9.25	8.75	9.25	252,896
2024-04-17	9.15	9.25	9.15	9.25	89,469
2024-04-16	9.25	9.25	9.25	9.25	164,896
2024-04-15	9.30	9.30	9.30	9.30	199,877
2024-04-12	9.30	9.30	9.30	9.30	414,202
2024-04-11	9.10	9.30	9.10	9.30	83,664
2024-04-10	8.80	8.90	8.80	8.90	171,742
2024-04-09	8.75	8.90	8.75	8.90	24,335
2024-04-08	8.90	8.90	8.75	8.75	29,892
2024-04-05	8.90	8.90	8.90	8.90	50,059
2024-04-04	8.75	8.90	8.75	8.90	474,963
2024-04-03	8.75	8.75	8.75	8.75	488,435
2024-04-02	8.75	8.75	8.75	8.75	454,514
2024-04-01	8.75	8.75	8.75	8.75	0
2024-03-29	8.75	8.75	8.75	8.75	0
2024-03-28	9.15	9.15	8.75	8.75	190,146
2024-03-27	9.15	9.30	9.30	9.30	28,564
2024-03-26	9.25	9.25	9.15	9.15	62,045
2024-03-25	9.50	9.10	9.10	9.10	48,100
2024-03-22	9.70	9.70	9.50	9.50	64,275
2024-03-21	9.50	9.50	9.50	9.50	420,253
2024-03-20	8.78	9.20	8.78	9.20	624,545
2024-03-19	9.50	9.50	9.00	9.00	291,741
2024-03-18	10.00	10.00	9.00	9.00	1,275,077
2024-03-15	11.00	11.00	10.50	10.75	287,521
2024-03-14	12.25	12.25	11.50	11.75	317,742
2024-03-13	12.50	12.50	12.50	12.50	23,954
2024-03-12	12.25	12.75	12.25	12.75	73,657
2024-03-11	12.00	12.00	11.75	12.00	247,503
2024-03-08	12.00	12.60	12.00	12.00	33,324
2024-03-07	12.00	12.50	12.50	12.50	18,964
2024-03-06	12.00	12.00	12.00	12.00	33,763
2024-03-05	12.40	12.40	12.00	12.00	142,506
2024-03-04	12.25	12.50	12.25	12.50	18,648
2024-03-01	12.50	12.50	12.25	12.25	93,128
2024-02-29	12.50	12.50	12.50	12.50	41,353
2024-02-28	12.25	12.50	12.25	12.50	128,363
2024-02-27	12.80	12.80	11.75	12.00	214,892
2024-02-26	12.75	12.80	12.80	12.80	415,201
2024-02-23	12.00	12.25	12.00	12.25	71,908
2024-02-22	12.25	12.25	12.25	12.25	17,797
2024-02-21	13.50	13.50	12.25	12.25	331,040
2024-02-20	13.75	13.75	13.75	13.75	34,625
2024-02-19	13.75	13.75	13.75	13.75	29,830
2024-02-16	13.75	13.75	13.75	13.75	43,907
2024-02-15	13.75	13.75	13.75	13.75	18,483
2024-02-14	14.00	14.00	13.75	13.75	115,211
2024-02-13	14.00	14.00	14.00	14.00	11,085
2024-02-12	14.00	14.00	14.00	14.00	73,364
2024-02-09	14.00	14.00	14.00	14.00	59,087
2024-02-08	14.25	14.25	14.00	14.25	66,712
2024-02-07	14.25	14.25	14.00	14.25	62,616
2024-02-06	14.25	12.85	12.85	14.00	148,871
2024-02-05	14.25	14.25	14.25	14.25	162,210
2024-02-02	14.25	14.75	14.75	14.75	66,019
2024-02-01	13.75	14.00	14.00	14.00	64,763
2024-01-31	13.00	13.75	13.00	13.75	249,084
2024-01-30	12.75	13.00	12.75	13.00	126,621
2024-01-29	12.50	12.50	12.50	12.50	151,878
2024-01-26	12.50	12.50	12.50	12.50	19,345
2024-01-25	12.50	12.50	12.10	12.50	30,012
2024-01-24	12.50	12.50	12.25	12.25	110,353
2024-01-23	13.25	12.25	11.55	12.25	127,240
2024-01-22	13.75	13.75	13.25	13.25	147,683
2024-01-19	14.25	14.25	13.75	13.75	176,781
2024-01-18	14.00	14.25	14.00	14.25	96,559
2024-01-17	14.25	14.25	14.25	14.25	58,047
2024-01-16	15.00	15.00	14.25	14.25	233,651
2024-01-15	16.10	16.45	15.25	15.25	470,520
2024-01-12	14.75	15.50	15.00	15.50	381,841
2024-01-11	14.75	15.00	14.75	15.00	143,844
2024-01-10	13.88	14.60	14.25	14.60	255,257
2024-01-09	13.75	13.75	13.50	13.50	24,622
2024-01-08	13.75	13.40	13.40	13.40	30,373
2024-01-05	14.10	14.10	13.75	13.75	140,631
2024-01-04	13.10	14.00	12.90	14.00	351,899
2024-01-03	13.50	13.20	13.20	13.20	417,935
2024-01-02	13.50	13.50	13.00	13.50	135,000
2024-01-01	13.50	13.50	13.50	13.50	0
2023-12-29	13.50	13.50	13.50	13.50	53,669
2023-12-28	13.50	13.50	13.20	13.50	29,314
2023-12-27	13.50	13.50	13.50	13.50	74,169
2023-12-26	13.50	13.50	13.50	13.50	0
2023-12-25	13.50	13.50	13.50	13.50	0
2023-12-22	13.50	13.50	13.50	13.50	26,620
2023-12-21	13.50	13.50	13.00	13.00	94,789
2023-12-20	13.50	13.50	13.20	13.50	36,132
2023-12-19	13.50	13.50	13.50	13.50	10,071
2023-12-18	13.75	13.75	13.50	13.50	200,320
2023-12-15	14.00	14.00	13.75	13.75	48,094
2023-12-14	14.00	14.00	13.50	14.00	151,274
2023-12-13	13.75	13.75	13.50	13.50	56,000
2023-12-12	13.75	13.75	13.75	13.75	35,110
2023-12-11	14.25	14.25	13.75	13.75	76,295
2023-12-08	13.60	14.25	13.60	14.25	140,500
2023-12-07	15.00	15.00	14.50	14.50	27,997
2023-12-06	14.00	15.00	14.00	15.00	235,791
2023-12-05	15.00	15.00	15.00	15.00	15,091
2023-12-04	15.00	15.00	15.00	15.00	25,912
2023-12-01	15.00	15.00	15.00	15.00	42,107
2023-11-30	15.00	15.00	14.75	14.75	17,876
2023-11-29	15.25	15.25	15.00	15.00	144,197
2023-11-28	15.25	15.25	15.25	15.25	112
2023-11-27	15.25	15.25	15.25	15.25	66,145
2023-11-24	15.00	15.25	15.00	15.25	165,565
2023-11-23	15.00	15.00	15.00	15.00	30,798
2023-11-22	15.00	15.00	15.00	15.00	7,960
2023-11-21	15.00	15.00	15.00	15.00	75,578
2023-11-20	15.00	15.25	15.00	15.25	80,919
2023-11-17	14.75	15.00	14.75	15.00	77,395
2023-11-16	14.75	14.75	14.75	14.75	59,836
2023-11-15	14.75	14.75	14.75	14.75	0
2023-11-14	14.75	14.75	14.75	14.75	35,416
2023-11-13	14.75	14.75	14.75	14.75	61,200
2023-11-10	15.00	15.00	14.75	14.75	9,100
2023-11-09	15.25	15.25	15.25	15.25	4,260
2023-11-08	15.25	15.25	15.25	15.25	25,022
2023-11-07	15.50	15.50	15.25	15.25	22,388
2023-11-06	15.50	15.50	15.25	15.25	8,519
2023-11-03	15.50	16.00	15.50	15.50	6,600
2023-11-02	15.50	15.50	15.50	15.50	80,953
2023-11-01	15.25	15.75	15.50	15.50	127,437
2023-10-31	15.00	15.00	15.00	15.00	88,303
2023-10-30	15.00	15.25	15.00	15.25	250,888
2023-10-27	15.25	15.25	15.25	15.25	228,123
2023-10-26	15.00	15.50	15.25	15.25	51,376
2023-10-25	15.00	15.00	15.00	15.00	75,158
2023-10-24	15.00	15.00	15.00	15.00	10,673
2023-10-23	15.00	14.50	14.50	14.50	45,188
2023-10-20	14.75	14.75	14.75	14.75	43,095
2023-10-19	14.75	14.75	14.75	14.75	40,628
2023-10-18	14.75	15.00	14.75	14.75	5,576
2023-10-17	14.50	14.50	14.50	14.50	48,153
2023-10-16	14.50	14.50	14.50	14.50	42,453
2023-10-13	14.75	14.75	14.25	14.25	179,810
2023-10-12	15.50	15.50	14.75	14.75	183,622
2023-10-11	15.50	15.50	15.00	15.50	31,986
2023-10-10	15.50	15.50	15.50	15.50	37,614
2023-10-09	15.50	15.50	15.35	15.50	171,039
2023-10-06	15.50	15.50	15.20	15.50	133,454
2023-10-05	15.30	15.50	15.00	15.50	254,419
2023-10-04	16.00	16.50	15.25	15.25	433,030
2023-10-03	17.25	16.50	16.45	16.50	80,118
2023-10-02	17.00	17.50	16.80	16.80	609,550
2023-09-29	16.50	16.45	16.45	16.45	102,620
2023-09-28	16.50	17.00	16.50	17.00	62,427
2023-09-27	16.50	16.50	16.50	16.50	116,348
2023-09-26	15.75	16.50	16.00	16.50	329,644
2023-09-25	15.75	15.75	15.75	15.75	531,511
2023-09-22	15.50	15.25	15.25	15.25	81,218
2023-09-21	15.75	15.75	15.50	15.50	219,977
2023-09-20	16.25	16.25	15.75	15.75	174,421
2023-09-19	15.75	16.25	16.00	16.10	416,660
2023-09-18	15.95	15.95	15.50	15.75	202,616
2023-09-15	15.25	15.50	15.20	15.50	117,213
2023-09-14	14.75	15.50	15.25	15.25	261,699
2023-09-13	14.75	14.50	14.35	14.50	195,430
2023-09-12	14.75	14.75	14.50	14.50	42,565
2023-09-11	15.25	15.25	14.50	14.50	201,432
2023-09-08	15.25	15.25	15.00	15.00	19,290
2023-09-07	15.00	15.50	15.00	15.25	205,161
2023-09-06	15.50	15.50	15.50	15.50	295,512
2023-09-05	14.50	15.50	14.50	15.50	526,165
2023-09-04	13.00	14.50	13.00	14.50	643,355
2023-09-01	13.00	13.00	13.00	13.00	18,016
2023-08-31	13.00	13.00	13.00	13.00	14,404
2023-08-30	13.00	13.00	12.50	13.00	85,161
2023-08-29	13.00	13.00	13.00	13.00	53,573
2023-08-28	13.00	13.00	13.00	13.00	0
2023-08-25	13.00	13.00	13.00	13.00	108,238
2023-08-24	12.75	13.00	12.75	13.00	146,935
2023-08-23	12.50	13.00	13.00	13.00	43,978
2023-08-22	11.00	12.50	11.00	12.50	418,133
2023-08-21	10.75	11.00	10.75	11.00	109,178
2023-08-18	11.00	10.50	10.50	10.50	30,307
2023-08-17	11.00	11.00	11.00	11.00	3,480
2023-08-16	11.00	11.00	11.00	11.00	158,152
2023-08-15	11.25	11.25	11.00	11.00	155,963
2023-08-14	11.25	11.25	11.25	11.25	53,169
2023-08-11	11.25	11.25	10.95	11.25	177,999
2023-08-10	11.25	11.25	11.25	11.25	128
2023-08-09	11.25	11.25	10.65	11.25	1,125
2023-08-08	11.25	11.25	11.25	11.25	18,392
2023-08-07	11.50	11.50	11.25	11.25	67,615
2023-08-04	10.25	11.50	10.25	11.50	425,232
2023-08-03	10.25	10.10	10.10	10.10	184,958
2023-08-02	10.25	10.25	10.25	10.25	65,454
2023-08-01	10.25	10.25	10.25	10.25	69,026
2023-07-31	10.25	10.25	10.25	10.25	135,442
2023-07-28	10.25	10.25	9.80	10.25	148,873
2023-07-27	10.25	10.25	10.25	10.25	101,652
2023-07-26	10.25	10.25	10.25	10.25	16,834
2023-07-25	10.25	10.25	10.25	10.25	14,013
2023-07-24	10.25	10.25	10.25	10.25	9,786
2023-07-21	10.25	10.25	10.25	10.25	199,638
2023-07-20	10.25	10.25	10.25	10.25	0
2023-07-19	10.00	10.25	10.00	10.25	63,615
2023-07-18	10.25	10.25	10.25	10.25	99,349
2023-07-17	10.25	10.25	10.00	10.25	728,940
2023-07-14	10.00	10.00	10.00	10.00	51,055
2023-07-13	10.00	10.00	10.00	10.00	10,910
2023-07-12	10.00	10.00	9.50	10.00	7,500
2023-07-11	10.00	10.00	10.00	10.00	94,292
2023-07-10	10.00	10.00	10.00	10.00	18,233
2023-07-07	10.00	10.00	10.00	10.00	957
2023-07-06	10.00	10.00	10.00	10.00	87,128
2023-07-05	10.00	10.00	10.00	10.00	17,804
2023-07-04	10.00	10.00	10.00	10.00	72,053
2023-07-03	10.00	10.00	10.00	10.00	11,866
2023-06-30	10.00	10.50	10.00	10.00	126,794
2023-06-29	10.00	10.00	10.00	10.00	48,523
2023-06-28	10.00	10.00	9.50	9.50	176,305
2023-06-27	10.00	10.00	10.00	10.00	19,910
2023-06-26	10.00	10.00	10.00	10.00	142,368
2023-06-23	10.00	10.25	10.00	10.25	6,404
2023-06-22	10.00	10.25	10.00	10.25	146,792
2023-06-21	10.00	10.00	10.00	10.00	25,454
2023-06-20	10.00	10.00	10.00	10.00	74,652
2023-06-19	10.00	10.00	10.00	10.00	17,354
2023-06-16	10.25	10.25	10.05	10.05	55,948
2023-06-15	10.25	10.25	10.25	10.25	1,547
2023-06-14	10.25	10.25	10.25	10.25	8,945
2023-06-13	10.00	10.25	10.00	10.25	133,514
2023-06-12	9.85	9.85	9.70	9.85	36,215
2023-06-09	9.73	9.85	9.73	9.85	33,437
2023-06-08	9.60	9.60	9.60	9.60	60,583
2023-06-07	9.60	9.60	9.60	9.60	95,980
2023-06-06	9.25	9.60	9.25	9.60	169,998
2023-06-05	9.25	9.26	9.26	9.26	155,335
2023-06-02	9.30	9.30	9.25	9.25	319,828
2023-06-01	9.25	9.25	9.25	9.25	221,498
2023-05-31	9.25	9.25	9.25	9.25	92,743
2023-05-30	9.75	9.28	9.06	9.06	149,550
2023-05-29	9.75	9.75	9.75	9.75	0
2023-05-26	9.75	10.00	9.75	9.75	164,313
2023-05-25	9.75	9.75	9.75	9.75	138,482
2023-05-24	9.98	10.00	9.75	9.75	184,865
2023-05-23	10.00	10.00	10.00	10.00	63,549
2023-05-22	10.00	10.00	10.00	10.00	22,426
2023-05-19	10.00	10.60	10.00	10.00	165,104
2023-05-18	10.10	10.10	9.60	10.00	106,268
2023-05-17	10.10	10.10	10.10	10.10	155,676
2023-05-16	10.25	10.25	10.10	10.10	19,346
2023-05-15	10.25	10.25	10.25	10.25	19,882
2023-05-12	10.10	10.25	9.70	10.25	84,118
2023-05-11	10.10	10.00	10.00	10.00	35,000
2023-05-10	9.88	10.10	9.88	10.10	304,213
2023-05-09	9.88	9.88	9.48	9.88	242,269
2023-05-08	9.48	9.48	9.48	9.48	0
2023-05-05	9.88	9.88	9.48	9.48	305,196
2023-05-04	9.70	9.88	9.70	9.88	146,992
2023-05-03	10.00	10.25	9.60	9.60	396,106
2023-05-02	12.50	11.00	10.25	10.25	647,703
2023-05-01	12.10	12.10	12.10	12.10	0
2023-04-28	12.75	12.10	12.10	12.10	107,690
2023-04-27	12.75	12.75	12.75	12.75	106,953
2023-04-26	13.00	13.25	12.75	12.75	169,573
2023-04-25	12.75	12.75	12.75	12.75	71,100
2023-04-24	13.25	13.25	12.50	12.50	123,668
2023-04-21	13.25	13.25	13.25	13.25	44,339
2023-04-20	13.25	13.25	13.25	13.25	12,040
2023-04-19	13.25	13.25	13.25	13.25	14,180
2023-04-18	13.25	13.25	13.25	13.25	194,449
2023-04-17	13.25	13.25	13.25	13.25	62,416
2023-04-14	13.25	13.50	13.25	13.25	109,997
2023-04-13	13.25	13.25	13.00	13.25	45,571
2023-04-12	14.00	14.00	13.25	13.25	181,646
2023-04-11	13.75	14.00	13.75	14.00	115,507
2023-04-10	13.75	13.75	13.75	13.75	0
2023-04-07	13.75	13.75	13.75	13.75	0
2023-04-06	13.75	14.00	13.75	13.75	37,353
2023-04-05	14.25	14.25	13.75	13.75	181,159
2023-04-04	13.90	14.00	13.90	14.00	268,551
2023-04-03	13.00	13.50	12.50	13.25	533,320
2023-03-31	15.75	13.00	12.50	12.50	1,192,056
2023-03-30	15.50	16.00	16.00	16.00	14,594
2023-03-29	15.25	15.50	15.25	15.50	90,916
2023-03-28	15.25	15.25	15.00	15.25	129,240
2023-03-27	15.00	15.00	15.00	15.00	38,778
2023-03-24	15.00	15.00	15.00	15.00	29,895
2023-03-23	15.00	14.50	14.50	14.50	50,862
2023-03-22	14.50	15.00	14.50	15.00	118,938
2023-03-21	14.50	14.50	14.50	14.50	25,538
2023-03-20	15.25	15.25	14.50	14.50	110,415
2023-03-17	15.25	15.25	15.25	15.25	72,730
2023-03-16	16.00	15.00	15.00	15.00	39,504
2023-03-15	16.75	16.25	15.80	16.00	298,023
2023-03-14	16.75	16.00	16.00	16.00	106,191
2023-03-13	17.25	17.25	16.50	17.00	142,209
2023-03-10	17.50	17.50	17.25	17.50	78,178
2023-03-09	17.25	18.00	17.50	17.50	102,005
2023-03-08	16.75	16.75	16.75	16.75	456,850
2023-03-07	16.75	16.75	16.75	16.75	370,078
2023-03-06	16.75	16.75	16.75	16.75	58,251
2023-03-03	16.75	17.00	16.75	17.00	84,588
2023-03-02	16.50	16.75	16.50	16.75	7,988
2023-03-01	16.50	16.50	16.50	16.50	72,718
2023-02-28	16.50	16.50	16.50	16.50	84,820
2023-02-27	17.50	17.00	16.50	16.50	146,053
2023-02-24	17.50	17.50	17.50	17.50	3,969
2023-02-23	17.50	17.50	17.50	17.50	56,964
2023-02-22	18.50	18.50	17.50	17.50	177,465
2023-02-21	19.00	19.00	18.25	18.50	12,861
2023-02-20	19.00	19.00	19.00	19.00	49,550
2023-02-17	19.25	19.25	19.00	19.00	84,895
2023-02-16	19.25	19.25	19.25	19.25	10,500
2023-02-15	19.00	19.10	19.00	19.10	124,448
2023-02-14	18.60	19.25	18.60	19.25	160,149
2023-02-13	18.50	18.50	18.50	18.50	93,107
2023-02-10	18.50	18.60	18.50	18.50	147,526
2023-02-09	18.50	18.50	18.50	18.50	192,926
2023-02-08	18.50	18.50	18.50	18.50	37,308
2023-02-07	18.50	18.50	18.50	18.50	115,027
2023-02-06	18.50	18.75	18.50	18.75	109,411
2023-02-03	19.00	19.00	19.00	19.00	139,938
2023-02-02	19.00	19.25	19.00	19.00	215,956
2023-02-01	19.10	19.75	18.75	18.75	296,680
2023-01-31	18.50	18.50	18.50	18.50	229,089
2023-01-30	18.50	18.50	18.50	18.50	171,145
2023-01-27	18.00	18.50	18.00	18.50	165,376
2023-01-26	18.00	18.00	18.00	18.00	45,020
2023-01-25	18.00	18.00	18.00	18.00	148,595
2023-01-24	18.00	18.00	18.00	18.00	118,559
2023-01-23	16.40	18.00	16.40	17.50	295,321
2023-01-20	16.50	16.50	16.50	16.50	67,442
2023-01-19	16.50	16.10	16.10	16.10	68,703
2023-01-18	16.50	16.50	15.80	16.50	97,312
2023-01-17	16.50	16.40	16.40	16.40	277,824
2023-01-16	16.50	15.95	15.95	15.95	175,844
2023-01-13	16.00	16.25	16.00	16.25	105,519
2023-01-12	15.50	15.95	15.95	15.95	181,660
2023-01-11	14.75	15.50	14.75	15.50	377,179
2023-01-10	14.50	14.50	14.50	14.50	59,880
2023-01-09	14.25	14.50	14.25	14.50	172,382
2023-01-06	14.00	14.00	14.00	14.00	49,182
2023-01-05	14.00	14.00	14.00	14.00	49,344
2023-01-04	14.00	14.00	14.00	14.00	67,886
2023-01-03	13.75	14.00	13.75	14.00	186,419
2023-01-02	13.75	13.75	13.75	13.75	0
2022-12-30	13.60	13.75	13.60	13.75	34,918
2022-12-29	13.75	13.75	13.75	13.75	26,982
2022-12-28	13.50	13.75	13.50	13.75	42,152
2022-12-27	13.50	13.50	13.50	13.50	0
2022-12-26	13.50	13.50	13.50	13.50	0
2022-12-23	13.50	13.50	13.50	13.50	0
2022-12-22	13.50	13.50	13.50	13.50	29,415
2022-12-21	13.50	13.50	13.50	13.50	40,891
2022-12-20	14.25	14.25	13.50	13.50	216,978
2022-12-19	14.25	14.25	14.25	14.25	36,151
2022-12-16	14.25	14.25	14.25	14.25	83,901
2022-12-15	14.50	14.50	14.25	14.25	76,439
2022-12-14	14.25	14.25	14.25	14.25	11,935
2022-12-13	14.75	14.60	14.20	14.60	99,213
2022-12-12	14.75	14.75	14.75	14.75	8,990
2022-12-09	14.75	14.80	14.80	14.80	62,371
2022-12-08	14.75	14.75	14.75	14.75	100,796
2022-12-07	15.00	15.00	14.75	14.75	6,987
2022-12-06	14.80	15.00	14.80	15.00	58,192
2022-12-05	15.00	15.00	15.00	15.00	1,703
2022-12-02	15.00	15.00	15.00	15.00	17,319
2022-12-01	15.00	15.00	15.00	15.00	26,266
2022-11-30	15.25	15.25	15.00	15.00	9,140
2022-11-29	15.25	15.25	15.00	15.00	139,046
2022-11-28	15.25	15.25	15.25	15.25	27,112
2022-11-25	15.25	15.25	15.25	15.25	63,462
2022-11-24	15.25	14.85	14.85	14.85	88,358
2022-11-23	15.25	15.25	15.25	15.25	28,773
2022-11-22	15.25	15.25	14.85	15.25	45,625
2022-11-21	15.25	15.25	15.25	15.25	8,207
2022-11-18	15.25	15.25	15.25	15.25	924
2022-11-17	15.25	15.25	15.25	15.25	48,859
2022-11-16	15.25	15.25	15.25	15.25	5,643
2022-11-15	15.50	15.50	15.10	15.50	69,167
2022-11-14	15.00	15.50	14.70	15.50	89,589
2022-11-11	14.75	14.75	14.75	14.75	1,043
2022-11-10	15.50	15.50	14.75	14.75	252,868
2022-11-09	15.50	15.50	15.50	15.50	54,974
2022-11-08	15.50	15.50	15.50	15.50	84,448
2022-11-07	15.50	15.50	15.50	15.50	46,369
2022-11-04	15.75	15.75	15.50	15.50	39,459
2022-11-03	15.75	15.75	15.75	15.75	58,224
2022-11-02	15.75	15.75	15.75	15.75	20,913
2022-11-01	15.75	15.75	15.75	15.75	20,989
2022-10-31	15.50	15.75	15.50	15.75	13,510
2022-10-28	15.25	15.50	15.25	15.50	61,912
2022-10-27	14.75	15.60	15.60	15.60	95,609
2022-10-26	14.75	14.75	14.75	14.75	67,388
2022-10-25	15.00	15.00	14.75	14.75	17,026
2022-10-24	15.00	15.00	15.00	15.00	13,319
2022-10-21	14.75	15.00	14.75	15.00	37,078
2022-10-20	15.00	15.00	14.75	14.75	40,924
2022-10-19	15.00	15.00	15.00	15.00	22,415
2022-10-18	15.00	15.00	15.00	15.00	15,666
2022-10-17	15.00	15.00	15.00	15.00	41,014
2022-10-14	14.50	15.00	14.50	15.00	154,511
2022-10-13	15.75	15.75	14.75	14.75	134,660
2022-10-12	16.50	16.50	16.00	16.00	78,605
2022-10-11	16.50	16.50	16.50	16.50	67,982
2022-10-10	16.75	16.75	16.75	16.75	81,503
2022-10-07	16.75	16.70	16.70	16.75	37,307
2022-10-06	16.75	16.75	16.70	16.70	32,865
2022-10-05	16.75	16.75	16.75	16.75	13,146
2022-10-04	17.00	16.75	16.75	16.75	18,726
2022-10-03	16.75	16.55	16.50	16.55	125,411
2022-09-30	16.75	17.00	17.00	17.00	260,396
2022-09-29	16.00	16.80	16.00	16.80	396,357
2022-09-28	16.50	16.50	16.30	16.30	92,192
2022-09-27	16.50	17.00	17.00	16.75	199,524
2022-09-26	17.00	16.60	16.60	16.60	216,727
2022-09-23	17.05	17.50	17.00	17.25	393,017
2022-09-22	17.75	17.75	17.50	17.50	49,786
2022-09-21	17.75	17.40	17.30	17.75	235,014
2022-09-20	17.75	17.75	17.50	17.75	134,373
2022-09-19	17.75	17.75	17.75	17.75	0
2022-09-16	17.75	17.75	17.75	17.75	127,430
2022-09-15	17.50	17.75	17.50	17.75	320,347
2022-09-14	17.50	17.05	17.05	17.05	23,762
2022-09-13	17.60	18.00	17.50	17.50	347,329
2022-09-12	17.50	17.50	17.50	18.00	406,392
2022-09-09	16.70	17.50	15.75	17.40	1,243,599
2022-09-08	15.50	15.50	15.50	15.50	68,911
2022-09-07	15.50	15.50	15.50	15.50	108,394
2022-09-06	15.00	15.75	14.75	15.50	345,908
2022-09-05	14.75	14.75	14.75	14.75	33,522
2022-09-02	14.75	14.75	14.75	14.75	254,012
2022-09-01	15.00	14.65	14.65	14.65	408,527
2022-08-31	15.00	15.00	14.50	15.00	392,231
2022-08-30	13.13	14.35	13.75	14.35	883,139
2022-08-29	13.50	13.50	13.50	13.50	0
2022-08-26	13.13	13.50	13.50	13.50	179,554
2022-08-25	13.00	13.13	12.75	13.13	386,430
2022-08-24	12.20	12.50	12.00	12.20	364,432
2022-08-23	11.75	12.00	12.00	12.00	98,791
2022-08-22	11.75	11.75	11.50	11.75	43,227
2022-08-19	12.25	12.25	11.50	11.75	262,391
2022-08-18	12.75	12.75	12.25	12.25	93,657
2022-08-17	12.00	12.00	12.00	12.75	208,293
2022-08-16	12.75	12.15	11.90	12.15	237,421
2022-08-15	12.50	12.75	12.50	12.75	374,545
2022-08-12	12.25	12.50	12.50	12.50	232,102
2022-08-11	11.75	12.00	12.00	12.25	174,739
2022-08-10	12.25	12.25	11.75	11.75	181,747
2022-08-09	12.25	12.25	12.25	12.25	43,235
2022-08-08	12.25	12.00	12.00	12.00	153,832
2022-08-05	12.25	12.25	12.25	12.25	117,340
2022-08-04	12.25	11.90	11.90	12.25	170,915
2022-08-03	12.00	12.25	11.50	12.00	359,894
2022-08-02	11.50	11.20	11.20	11.50	63,361
2022-08-01	12.00	11.20	11.20	11.50	178,043
2022-07-29	11.60	11.60	11.50	11.50	174,616
2022-07-28	11.00	11.25	11.00	11.25	119,008
2022-07-27	10.85	11.00	10.85	11.00	49,223
2022-07-26	10.85	10.50	10.50	10.85	63,668
2022-07-25	10.50	10.85	10.50	10.50	292,928
2022-07-22	11.00	11.00	10.75	10.75	373,448
2022-07-21	11.25	11.00	11.00	11.25	57,916
2022-07-20	10.75	11.25	10.75	11.25	178,407
2022-07-19	10.75	11.00	11.00	10.75	209,044
2022-07-18	10.00	10.50	10.00	10.50	652,681
2022-07-15	9.75	9.75	9.75	9.75	47,107
2022-07-14	9.50	9.75	9.50	9.75	0
2022-07-13	9.50	9.50	9.50	9.50	540
2022-07-12	9.50	9.50	9.50	9.50	6,595
2022-07-11	9.50	9.50	9.50	9.50	68,852
2022-07-08	9.50	9.74	9.74	9.50	76,643
2022-07-07	9.50	9.50	9.50	9.50	55,554
2022-07-06	9.50	9.50	9.50	9.50	25,586
2022-07-05	9.50	9.50	9.50	9.50	150,999
2022-07-04	9.50	9.50	9.50	9.50	101,749
2022-07-01	9.50	9.50	9.00	9.50	31,976
2022-06-30	10.00	9.50	9.00	9.00	216,493
2022-06-29	10.00	9.80	9.54	9.54	276,152
2022-06-28	9.75	10.00	9.50	10.00	8,368
2022-06-27	9.25	9.75	9.00	9.75	505,232
2022-06-24	9.25	9.25	9.25	9.25	40,127
2022-06-23	9.00	9.25	9.00	9.25	239,182
2022-06-22	8.75	8.75	8.75	8.75	36,525
2022-06-21	8.75	8.75	8.75	8.75	65,791
2022-06-20	8.75	8.75	8.75	8.75	350,347
2022-06-17	9.25	9.00	8.75	8.75	1,421,820
2022-06-16	10.00	10.00	9.00	9.00	838,605
2022-06-15	10.25	10.25	10.00	10.00	240,695
2022-06-14	10.75	10.00	10.00	10.00	434,699
2022-06-13	11.25	11.25	10.75	10.75	560,477
2022-06-10	11.25	11.25	11.00	11.25	163,801
2022-06-09	11.25	11.25	11.25	11.25	380,249
2022-06-08	11.40	11.70	11.25	11.70	516,974
2022-06-07	11.25	11.00	11.00	11.00	4,142
2022-06-06	11.40	11.40	11.00	11.25	621,968
2022-06-03	11.25	11.25	11.25	11.25	0
2022-06-02	11.25	11.25	11.25	11.25	0
2022-06-01	11.25	11.40	11.40	11.25	17,220
2022-05-31	11.50	11.50	11.50	11.50	4,791
2022-05-30	11.25	11.25	11.25	11.25	94,297
2022-05-27	11.25	11.25	11.25	11.25	58,144
2022-05-26	10.50	10.50	10.50	10.75	74,742
2022-05-25	10.75	10.90	10.90	10.75	97,458
2022-05-24	11.25	11.25	10.75	10.75	242,380
2022-05-23	11.50	11.50	11.50	11.50	83,211
2022-05-20	11.00	11.50	10.70	11.50	343,885
2022-05-19	11.00	11.00	11.00	11.00	101,105
2022-05-18	10.50	11.00	10.50	11.00	161,710
2022-05-17	10.50	10.50	10.00	10.50	6,403
2022-05-16	10.20	10.75	10.20	10.50	131,805
2022-05-13	10.50	10.50	10.50	10.50	330,451
2022-05-12	11.50	10.20	10.20	10.20	534,730
2022-05-11	11.75	11.50	11.50	11.50	136,007
2022-05-10	12.25	12.25	11.75	11.75	198,570
2022-05-09	13.25	13.00	12.25	12.25	249,539
2022-05-06	13.75	13.15	13.15	13.25	431,134
2022-05-05	14.00	14.00	13.50	14.00	99,578
2022-05-04	13.90	14.25	13.90	14.00	190,799
2022-05-03	14.00	14.00	14.00	14.00	497,714
2022-05-02	14.00	14.00	14.00	14.00	0
2022-04-29	14.00	14.00	14.00	14.00	119,010
2022-04-28	13.50	13.60	13.50	13.50	371,381
2022-04-27	14.00	13.50	13.50	13.50	287,231
2022-04-26	14.10	14.50	13.75	13.75	540,745
2022-04-25	14.60	14.75	14.50	14.50	263,675
2022-04-22	15.25	15.00	14.75	15.00	211,900
2022-04-21	15.50	15.50	15.25	15.25	105,422
2022-04-20	15.00	16.00	15.00	15.50	376,344
2022-04-19	15.80	16.00	15.25	15.25	431,686
2022-04-18	16.00	16.00	16.00	16.00	0
2022-04-15	16.00	16.00	16.00	16.00	0
2022-04-14	15.75	16.00	15.00	16.00	49,263
2022-04-13	15.50	16.00	16.00	15.50	159,266
2022-04-12	16.00	16.00	15.00	15.50	229,738
2022-04-11	16.80	17.00	16.00	16.50	322,402
2022-04-08	16.00	17.25	16.00	17.25	1,508,250
2022-04-07	15.10	15.50	15.10	15.50	696,023
2022-04-06	15.00	15.75	15.00	15.50	446,706
2022-04-05	15.75	15.45	15.40	15.40	308,164
2022-04-04	16.00	16.00	15.50	15.50	458,279
2022-04-01	15.40	16.00	15.40	16.00	474,464
2022-03-31	15.50	15.80	15.50	15.50	321,869
2022-03-30	15.50	15.50	15.50	15.50	297,676
2022-03-29	16.00	15.50	15.50	15.50	311,038
2022-03-28	17.00	17.00	16.00	16.00	384,639
2022-03-25	15.90	17.00	15.50	17.00	1,153,226
2022-03-24	15.25	15.50	15.25	15.50	113,665
2022-03-23	15.00	14.90	14.90	14.90	171,765
2022-03-22	15.00	14.80	14.80	15.00	78,118
2022-03-21	15.00	15.00	15.00	15.00	374,610
2022-03-18	15.00	14.90	14.90	15.00	102,396
2022-03-17	14.75	15.00	13.40	13.60	239,859
2022-03-16	13.75	14.75	13.25	14.75	1,672,159
2022-03-15	14.00	13.80	13.50	13.50	843,784
2022-03-14	15.25	14.50	14.00	14.00	717,537
2022-03-11	15.60	15.80	15.25	15.25	243,777
2022-03-10	15.50	15.90	15.20	15.50	631,676
2022-03-09	16.40	16.80	15.50	15.50	469,475
2022-03-08	15.60	16.25	15.00	16.25	304,184
2022-03-07	16.00	16.00	15.50	16.00	359,709
2022-03-04	16.50	16.00	15.30	15.30	317,111
2022-03-03	16.25	17.25	16.60	16.60	666,121
2022-03-02	15.30	16.00	15.00	16.00	228,653
2022-03-01	14.30	15.00	14.30	15.00	623,940
2022-02-28	13.75	13.70	13.00	13.70	639,965
2022-02-25	13.50	12.80	12.80	12.80	135,504
2022-02-24	13.00	13.00	12.50	12.50	291,867
2022-02-23	13.25	13.40	13.10	13.25	266,630
2022-02-22	14.25	13.60	13.00	13.25	341,647
2022-02-21	15.50	15.50	14.00	14.50	128,566
2022-02-18	16.00	16.00	15.00	15.50	38,103
2022-02-17	15.80	15.80	15.80	16.00	123,814
2022-02-16	16.00	16.00	16.00	16.00	6,557
2022-02-15	16.00	16.00	16.00	16.00	4,387
2022-02-14	16.00	16.00	15.00	16.00	80,177
2022-02-11	16.50	16.50	16.50	16.50	294,633
2022-02-10	15.50	16.40	16.00	16.00	287,969
2022-02-09	15.50	15.50	15.10	15.50	384,091
2022-02-08	15.50	15.50	15.50	15.25	54,959
2022-02-07	16.30	16.50	15.25	15.25	171,752
2022-02-04	16.75	16.50	16.50	16.75	200,935
2022-02-03	17.25	17.25	16.75	16.75	97,707
2022-02-02	16.75	17.25	16.75	17.25	154,998
2022-02-01	16.50	16.50	16.50	16.75	159,710
2022-01-31	16.00	16.50	16.00	16.50	239,747
2022-01-28	16.00	16.00	15.50	16.00	191,486
2022-01-27	15.00	15.50	15.00	15.50	49,774
2022-01-26	14.75	15.00	14.50	15.00	55,109
2022-01-25	14.50	14.75	14.50	14.75	137,545
2022-01-24	14.80	15.00	14.00	14.00	383,650
2022-01-21	16.75	16.75	15.25	15.25	411,760
2022-01-20	17.10	17.25	16.70	16.70	225,902
2022-01-19	17.75	17.75	17.25	17.25	240,741
2022-01-18	18.20	18.50	18.50	17.75	215,266
2022-01-17	17.60	18.00	16.75	18.00	412,744
2022-01-14	16.50	17.00	16.50	17.00	346,229
2022-01-13	16.00	16.00	15.00	16.00	62,473
2022-01-12	16.25	16.00	16.00	16.00	175,412
2022-01-11	15.20	16.25	15.20	15.60	381,109
2022-01-10	15.00	15.00	14.50	15.00	250,131
2022-01-07	15.00	15.00	14.50	15.00	72,031
2022-01-06	15.50	16.25	14.50	14.50	473,093
2022-01-05	14.10	15.50	14.10	15.50	696,697
2022-01-04	13.90	14.00	13.80	13.80	174,804
2022-01-03	13.50	13.50	13.50	13.50	0
2021-12-31	13.50	13.50	13.50	13.50	13,293
2021-12-30	12.50	13.50	13.00	13.50	543,491
2021-12-29	12.50	12.75	12.50	12.50	351,855
2021-12-28	12.50	12.50	12.50	12.50	0
2021-12-27	12.50	12.50	12.50	12.50	0
2021-12-24	12.50	12.50	12.50	12.50	1,618
2021-12-23	12.00	12.50	12.00	12.50	129,673
2021-12-22	12.25	12.20	12.20	12.20	52,187
2021-12-21	12.25	12.25	12.25	12.25	61,617
2021-12-20	12.25	12.25	12.25	12.25	293,994
2021-12-17	12.25	12.25	12.25	12.25	142,789
2021-12-16	12.25	12.00	12.00	12.25	319,319
2021-12-15	13.25	11.90	11.90	11.90	211,393
2021-12-14	13.25	13.25	13.25	13.25	30,193
2021-12-13	12.40	12.40	12.40	13.25	53,530
2021-12-10	12.50	12.50	12.25	12.25	104,777
2021-12-09	12.10	12.20	11.90	11.90	174,303
2021-12-08	12.00	12.00	12.00	12.50	272,376
2021-12-07	11.80	12.30	11.00	12.30	556,724
2021-12-06	12.50	12.50	11.50	11.50	794,333
2021-12-03	12.50	12.00	12.00	12.50	296,902
2021-12-02	12.50	12.50	12.10	12.10	229,406
2021-12-01	12.50	12.60	12.60	12.50	143,607
2021-11-30	13.00	13.00	12.60	12.60	245,267
2021-11-29	13.00	13.00	13.00	13.00	225,433
2021-11-26	14.00	13.50	13.00	13.00	290,010
2021-11-25	14.00	14.00	14.00	14.00	61,037
2021-11-24	14.00	14.00	13.00	14.00	24,276
2021-11-23	14.00	13.00	13.00	14.00	98,531
2021-11-22	14.00	14.25	13.10	13.10	325,754
2021-11-19	14.25	14.25	14.25	14.25	15,549
2021-11-18	14.25	14.25	14.25	14.25	25,677
2021-11-17	14.25	14.25	14.25	14.25	132,272
2021-11-16	14.00	14.25	14.00	14.25	227,865
2021-11-15	13.00	14.00	12.60	14.00	92,114
2021-11-12	14.00	14.00	14.00	14.00	49,918
2021-11-11	14.25	14.00	13.10	14.00	208,851
2021-11-10	14.50	14.50	14.50	14.50	219,390
2021-11-09	14.50	15.50	14.50	14.50	563,653
2021-11-08	13.00	14.50	13.00	14.50	347,960
2021-11-05	13.00	13.00	13.00	13.00	161,771
2021-11-04	12.90	13.25	12.90	13.00	376,095
2021-11-03	12.50	13.00	12.30	13.00	618,616
2021-11-02	12.60	12.60	12.30	12.30	376,291
2021-11-01	14.00	14.00	12.75	12.75	578,309
2021-10-29	14.25	14.25	13.00	14.00	164,149
2021-10-28	14.50	14.50	14.25	14.25	66,970
2021-10-27	14.50	14.10	14.10	14.50	118,582
2021-10-26	14.10	14.10	14.10	14.50	85,707
2021-10-25	15.00	15.00	14.50	14.50	159,473
2021-10-22	15.50	15.50	14.70	15.00	220,882
2021-10-21	15.20	16.25	15.20	16.00	335,627
2021-10-20	16.50	15.75	15.00	15.00	634,846
2021-10-19	16.50	17.00	16.70	16.70	812,243
2021-10-18	16.00	16.30	16.00	16.30	1,178,879
2021-10-15	16.00	15.10	14.50	15.10	419,669
2021-10-14	15.00	16.50	15.60	16.00	621,507
2021-10-13	14.00	14.50	14.00	15.00	1,294,281
2021-10-12	12.50	14.00	12.50	14.00	431,938
2021-10-11	12.50	12.50	12.30	12.50	823,429
2021-10-08	12.50	12.50	11.50	12.25	480,729
2021-10-07	15.50	13.00	12.50	12.50	1,168,233
2021-10-06	13.75	15.00	15.00	15.50	1,562,650
2021-10-05	13.25	13.80	13.80	13.75	326,134
2021-10-04	11.40	13.40	11.00	13.40	3,878,190
2021-10-01	11.00	11.40	11.10	11.10	953,537
2021-09-30	11.25	11.25	10.70	10.90	928,878
2021-09-29	11.70	11.75	11.50	11.50	707,199
2021-09-28	11.90	12.00	11.00	12.00	675,315
2021-09-27	11.50	11.60	10.75	11.60	3,557,439
2021-09-24	13.50	13.50	12.50	12.60	1,776,742
2021-09-23	15.00	15.25	14.25	14.50	3,665,301
2021-09-22	15.50	19.20	15.50	19.20	2,071,003
2021-09-21	16.00	17.75	15.10	15.10	1,501,593
2021-09-20	17.00	17.75	13.50	15.40	1,839,340
2021-09-17	20.00	20.00	17.50	17.50	754,795
2021-09-16	20.60	21.00	19.90	20.00	1,238,549
2021-09-15	21.60	21.60	20.00	20.00	1,492,297
2021-09-14	21.00	22.50	19.50	21.00	1,912,037
2021-09-13	15.20	21.50	19.50	20.40	5,859,167
2021-09-10	14.00	15.10	13.50	15.10	1,501,358
2021-09-09	12.80	14.40	12.80	13.80	2,162,144
2021-09-08	11.00	13.40	11.75	12.50	2,000,186
2021-09-07	10.30	11.00	9.75	11.00	1,618,730
2021-09-06	8.20	10.00	7.75	10.00	6,448,112
2021-09-03	6.35	8.20	7.25	8.00	6,497,724
2021-09-02	5.75	6.40	5.85	6.40	2,036,674
2021-09-01	5.60	5.75	5.60	5.75	916,949
2021-08-31	5.75	6.00	5.65	5.75	1,356,701
2021-08-30	5.75	5.75	5.75	5.75	0
2021-08-27	5.38	5.75	5.38	5.75	514,305
2021-08-26	5.25	5.40	5.20	5.25	374,270
2021-08-25	5.25	5.25	5.25	5.25	361,697
2021-08-24	5.10	5.25	5.10	5.25	471,086
2021-08-23	5.50	5.50	5.50	5.25	100,254
2021-08-20	5.30	5.50	5.30	5.50	74,515
2021-08-19	4.75	5.20	5.10	5.20	600,665
2021-08-18	5.00	5.00	4.75	4.85	378,791
2021-08-17	5.38	5.38	5.25	5.25	223,486
2021-08-16	5.38	5.38	5.38	5.38	0
2021-08-13	5.38	5.38	5.38	5.38	25,113
2021-08-12	5.38	5.20	5.20	5.38	648,687
2021-08-11	5.38	5.38	5.38	5.38	0
2021-08-10	5.38	5.55	5.55	5.38	77,953
2021-08-09	5.00	5.38	5.00	5.38	390,753
2021-08-06	5.00	5.00	5.00	5.00	2,156
2021-08-05	5.00	5.15	5.00	5.05	268,755
2021-08-04	5.63	5.50	5.00	5.00	907,831
2021-08-03	5.63	5.63	5.63	5.63	1,407
2021-08-02	5.68	5.68	5.63	5.63	5,991
2021-07-30	5.70	5.70	5.70	5.70	202,757
2021-07-29	5.75	5.68	5.65	5.68	254,238
2021-07-28	6.00	6.00	5.50	5.50	195,012
2021-07-27	5.85	5.80	5.80	5.85	54,717
2021-07-26	6.00	6.00	5.75	5.75	187,774
2021-07-23	6.00	6.00	6.00	6.00	79,092
2021-07-22	5.75	6.00	5.75	6.00	179,643
2021-07-21	5.75	5.75	5.75	5.75	25,034
2021-07-20	5.75	5.75	5.75	5.75	52,987
2021-07-19	6.00	6.25	5.75	5.75	138,817
2021-07-16	5.75	6.00	5.65	5.65	578,785
2021-07-15	5.60	5.75	5.60	5.75	955,447
2021-07-14	6.00	6.00	6.00	6.00	197,109
2021-07-13	6.25	6.25	6.00	6.00	232,217
2021-07-12	5.75	5.65	5.65	5.65	388,617
2021-07-09	5.50	5.65	5.50	5.50	1,146,224
2021-07-08	6.25	6.25	5.50	6.00	101,460
2021-07-07	6.25	6.40	6.40	6.40	122,573
2021-07-06	6.25	6.25	6.20	6.25	444,859
2021-07-05	6.30	6.50	6.00	6.25	71,553
2021-07-02	7.00	7.00	6.50	6.50	835,148
2021-07-01	7.00	6.50	6.50	6.50	284,891
2021-06-30	7.00	6.90	6.90	7.00	175,605
2021-06-29	7.00	7.00	7.00	7.00	36,993
2021-06-28	6.50	6.85	6.60	6.60	450,752
2021-06-25	6.50	6.50	6.50	6.50	477,163
2021-06-24	6.25	6.50	6.25	6.50	80,918
2021-06-23	7.25	7.25	6.50	6.50	709,897
2021-06-22	6.75	7.25	6.75	7.25	124,355
2021-06-21	8.00	8.25	7.00	7.00	657,896
2021-06-18	8.25	8.25	8.25	8.25	52,090
2021-06-17	8.50	8.50	8.25	8.25	67,405
2021-06-16	8.50	8.25	8.25	8.25	112,132
2021-06-15	8.75	8.50	8.50	8.50	202,042
2021-06-14	8.75	8.75	8.75	8.75	308,845
2021-06-11	8.75	8.75	8.75	8.75	113,708
2021-06-10	8.75	8.75	8.50	8.75	112,668
2021-06-09	9.00	8.80	8.80	8.80	175,415
2021-06-08	9.00	9.00	8.75	9.00	106,645
2021-06-07	8.75	9.00	9.00	9.00	85,233
2021-06-04	8.50	8.50	8.50	8.75	300,111
2021-06-03	9.00	9.00	9.00	9.00	5,105
2021-06-02	9.00	9.00	9.00	9.00	176,816
2021-06-01	9.00	9.00	9.00	9.00	269,159
2021-05-28	9.00	9.40	9.00	9.40	392,443
2021-05-27	9.00	9.00	9.00	9.00	92,557
2021-05-26	9.20	8.95	8.95	9.00	153,554
2021-05-25	9.50	9.10	9.00	9.00	360,318
2021-05-24	9.50	9.50	9.50	9.50	32,699
2021-05-21	9.50	9.50	9.50	9.50	460,439
2021-05-20	9.50	10.00	10.00	10.00	72,885
2021-05-19	9.50	9.75	9.50	9.50	298,984
2021-05-18	9.50	10.50	9.50	10.00	65,526
2021-05-17	10.50	9.50	9.50	9.50	368,379
2021-05-14	9.50	10.00	9.50	10.00	134,464
2021-05-13	10.50	10.00	10.00	10.00	465,523
2021-05-12	10.50	11.10	11.10	11.10	235,885
2021-05-11	10.50	10.50	10.50	10.50	183,290
2021-05-10	11.00	11.60	10.50	11.50	588,936
2021-05-07	10.50	10.50	10.50	10.50	51,240
2021-05-06	10.50	10.70	10.10	10.70	102,885
2021-05-05	10.50	10.50	9.90	10.00	610,628
2021-05-04	9.00	9.50	9.00	10.00	367,307
2021-04-30	9.45	9.75	9.00	9.75	500,544
2021-04-29	8.25	9.50	8.25	9.00	354,679
2021-04-28	8.25	8.25	8.25	8.25	6,317
2021-04-27	8.25	8.25	8.25	8.25	3,502
2021-04-26	8.00	8.00	8.00	8.25	16,885
2021-04-23	8.00	8.50	8.00	8.25	105,440
2021-04-22	8.75	8.80	8.80	8.80	51,344
2021-04-21	8.00	8.00	8.00	8.75	31,999
2021-04-20	8.75	8.55	8.30	8.30	42,133
2021-04-19	9.00	9.00	8.75	8.75	193,230
2021-04-16	9.00	8.55	8.55	8.55	50,873
2021-04-15	9.40	9.50	9.00	9.00	306,334
2021-04-14	9.50	9.50	9.50	9.50	185,511
2021-04-13	10.00	10.25	9.00	9.00	428,769
2021-04-12	10.50	10.40	10.00	10.00	350,513
2021-04-09	10.80	10.80	10.50	10.50	303,284
2021-04-08	11.00	11.50	10.75	10.75	247,458
2021-04-07	11.00	11.60	11.00	11.25	410,600
2021-04-06	9.50	11.25	9.25	11.25	924,807
2021-04-01	9.50	9.75	9.00	9.75	549,504
2021-03-31	10.50	11.05	11.00	9.50	576,985
2021-03-30	7.75	11.50	10.50	10.50	1,070,584
2021-03-29	6.25	7.75	6.50	7.75	1,040,888
2021-03-26	6.00	6.25	5.50	6.25	110,039
2021-03-25	0.45	0.45	0.45	0.45	0
2021-03-24	0.45	0.45	0.45	0.45	0
2021-03-23	0.45	0.45	0.45	0.45	0
2021-03-22	0.45	0.45	0.45	0.45	0
2021-03-19	0.50	0.47	0.47	0.45	6,266,155
2021-03-18	0.45	0.50	0.45	0.45	6,547,142
2021-03-17	0.50	0.45	0.45	0.45	12,310,838
2021-03-16	0.40	0.50	0.40	0.50	20,609,837
2021-03-15	0.39	0.40	0.38	0.40	6,970,363
2021-03-12	0.43	0.43	0.38	0.38	3,805,278
2021-03-11	0.41	0.42	0.41	0.43	5,717,671
2021-03-10	0.40	0.45	0.40	0.40	2,630,399
2021-03-09	0.45	0.45	0.45	0.45	1,987,045
2021-03-08	0.47	0.47	0.47	0.45	2,456,454
2021-03-05	0.45	0.47	0.47	0.45	1,818,892
2021-03-04	0.45	0.45	0.45	0.45	5,380,659
2021-03-03	0.45	0.47	0.45	0.45	3,752,867
2021-03-02	0.48	0.45	0.45	0.45	3,187,219
2021-03-01	0.50	0.52	0.52	0.52	4,523,605
2021-02-26	0.48	0.50	0.48	0.50	1,167,395
2021-02-25	0.50	0.53	0.48	0.50	11,187,731
2021-02-24	0.50	0.50	0.50	0.50	391,109
2021-02-23	0.60	0.58	0.50	0.50	3,381,974
2021-02-22	0.60	0.60	0.60	0.60	3,523,574
2021-02-19	0.60	0.60	0.55	0.60	1,141,863
2021-02-18	0.60	0.60	0.60	0.60	1,615,568
2021-02-17	0.67	0.67	0.65	0.60	4,467,399
2021-02-16	0.60	0.64	0.60	0.64	5,682,401
2021-02-15	0.53	0.65	0.53	0.60	12,208,031
2021-02-12	0.48	0.60	0.48	0.53	14,817,501
2021-02-11	0.35	0.40	0.38	0.40	15,048,859
2021-02-10	0.35	0.35	0.35	0.35	2,340,855
2021-02-09	0.35	0.35	0.35	0.35	1,342,585
2021-02-08	0.35	0.35	0.35	0.35	705,177
2021-02-05	0.34	0.34	0.34	0.35	435,493
2021-02-04	0.35	0.35	0.35	0.35	1,414,371
2021-02-03	0.33	0.35	0.33	0.35	923,584
2021-02-02	0.33	0.33	0.33	0.33	461,797
2021-02-01	0.33	0.33	0.33	0.33	813,588
2021-01-29	0.33	0.33	0.33	0.33	1,244,216
2021-01-28	0.33	0.33	0.33	0.33	772,565
2021-01-27	0.33	0.33	0.33	0.33	539,800
2021-01-26	0.33	0.33	0.30	0.33	7,351,379
2021-01-25	0.35	0.33	0.33	0.33	2,938,703
2021-01-22	0.35	0.35	0.35	0.35	690,965
2021-01-21	0.30	0.30	0.30	0.35	2,398,767
2021-01-20	0.30	0.30	0.30	0.35	3,583,572
2021-01-19	0.40	0.40	0.33	0.35	3,317,511
2021-01-18	0.40	0.40	0.40	0.40	443,294
2021-01-15	0.40	0.38	0.38	0.38	1,422,188
2021-01-14	0.40	0.38	0.38	0.40	3,620,947
2021-01-13	0.40	0.40	0.40	0.40	1,443,009
2021-01-12	0.40	0.40	0.40	0.40	3,317,473
2021-01-11	0.40	0.43	0.40	0.40	1,446,878
2021-01-08	0.40	0.40	0.40	0.40	991,046
2021-01-07	0.40	0.40	0.40	0.40	1,413,560
2021-01-06	0.40	0.40	0.40	0.40	398,791
2021-01-05	0.40	0.40	0.40	0.40	280,387
2021-01-04	0.40	0.40	0.40	0.40	67,655
2020-12-31	0.40	0.40	0.40	0.40	12,334
2020-12-30	0.40	0.40	0.40	0.40	315,956
2020-12-29	0.38	0.38	0.38	0.40	304,580
2020-12-24	0.40	0.40	0.40	0.40	2,468,630
2020-12-23	0.33	0.40	0.33	0.40	3,105,244
2020-12-22	0.33	0.34	0.34	0.34	688,203
2020-12-21	0.33	0.30	0.30	0.33	160,842
2020-12-18	0.33	0.33	0.33	0.33	18,544
2020-12-17	0.33	0.34	0.34	0.34	932,211
2020-12-16	0.33	0.33	0.33	0.33	564,379
2020-12-15	0.33	0.33	0.33	0.33	1,672
2020-12-14	0.33	0.33	0.25	0.33	333,395
2020-12-11	0.33	0.34	0.34	0.33	624,645
2020-12-10	0.33	0.33	0.33	0.33	488,784
2020-12-09	0.33	0.33	0.33	0.33	748,185
2020-12-08	0.33	0.33	0.30	0.33	4,096,272
2020-12-07	0.33	0.33	0.33	0.33	508,266
2020-12-04	0.33	0.33	0.33	0.33	13,190
2020-12-03	0.33	0.33	0.33	0.33	65,018
2020-12-02	0.33	0.33	0.33	0.33	1,648,357
2020-12-01	0.33	0.33	0.33	0.33	190,943
2020-11-30	0.33	0.33	0.33	0.33	111,013
2020-11-27	0.35	0.35	0.33	0.33	2,075,274
2020-11-26	0.35	0.35	0.35	0.35	202,941
2020-11-25	0.35	0.35	0.35	0.35	112,701
2020-11-24	0.35	0.35	0.35	0.35	994,955
2020-11-23	0.33	0.35	0.33	0.35	379,792
2020-11-20	0.33	0.33	0.33	0.33	8,962
2020-11-19	0.33	0.33	0.25	0.33	621,426
2020-11-18	0.33	0.33	0.33	0.33	239,087
2020-11-17	0.33	0.33	0.33	0.33	53,228
2020-11-16	0.28	0.33	0.28	0.33	1,885,589
2020-11-13	0.28	0.28	0.20	0.28	187,119
2020-11-12	0.28	0.28	0.28	0.28	0
2020-11-11	0.30	0.30	0.28	0.28	239,941
2020-11-10	0.30	0.30	0.30	0.30	884
2020-11-09	0.30	0.30	0.30	0.30	641
2020-11-06	0.30	0.30	0.30	0.30	548,744
2020-11-05	0.30	0.30	0.30	0.30	154,815
2020-11-04	0.30	0.30	0.30	0.30	1,221,297
2020-11-03	0.30	0.30	0.30	0.30	10,631
2020-11-02	0.33	0.33	0.30	0.30	2,306,829
2020-10-30	0.43	0.34	0.34	0.34	3,795,627
2020-10-29	0.43	0.43	0.43	0.43	0
2020-10-28	0.43	0.43	0.43	0.43	42,741
2020-10-27	0.43	0.43	0.43	0.43	780,491
2020-10-26	0.43	0.43	0.43	0.43	299,835
2020-10-23	0.43	0.43	0.43	0.43	1,267,502
2020-10-22	0.43	0.43	0.35	0.43	21,552
2020-10-21	0.43	0.43	0.43	0.43	229,296
2020-10-20	0.43	0.44	0.44	0.43	1,844,652
2020-10-16	0.35	0.35	0.35	0.35	417,746
2020-10-15	0.35	0.35	0.30	0.35	246,801
2020-10-14	0.35	0.35	0.35	0.35	32,512
2020-10-13	0.35	0.35	0.35	0.35	0
2020-10-12	0.38	0.38	0.35	0.35	726,199
2020-10-09	0.38	0.38	0.38	0.38	121,708
2020-10-08	0.38	0.38	0.38	0.38	5,876
2020-10-07	0.38	0.38	0.38	0.38	0
2020-10-06	0.38	0.38	0.38	0.38	2,684
2020-10-05	0.35	0.38	0.35	0.38	0
2020-10-02	0.35	0.35	0.35	0.35	50,000
2020-10-01	0.35	0.35	0.35	0.35	0
2020-09-30	0.35	0.36	0.36	0.36	900,000
2020-09-29	0.35	0.35	0.35	0.35	1,247,205
2020-09-28	0.35	0.35	0.30	0.35	604,967
2020-09-25	0.38	0.38	0.35	0.35	329,946
2020-09-24	0.38	0.38	0.38	0.38	228,517
2020-09-23	0.38	0.38	0.38	0.38	500,000
2020-09-22	0.41	0.41	0.38	0.38	1,356,095
2020-09-21	0.41	0.41	0.41	0.41	5,000
2020-09-18	0.41	0.41	0.41	0.41	695,434
2020-09-17	0.41	0.41	0.41	0.41	3,134,244
2020-09-16	0.41	0.41	0.41	0.41	500,000
2020-09-15	0.38	0.43	0.38	0.41	2,118,275
2020-09-14	0.38	0.38	0.38	0.38	9,699
2020-09-11	0.38	0.36	0.36	0.38	172,127
2020-09-10	0.38	0.38	0.38	0.38	72,034
2020-09-09	0.38	0.38	0.38	0.38	0
2020-09-08	0.38	0.38	0.38	0.38	479,318
2020-09-07	0.38	0.38	0.38	0.38	224,778
2020-09-04	0.40	0.40	0.33	0.38	214,501
2020-09-03	0.40	0.40	0.40	0.40	2,000,000
2020-09-02	0.35	0.37	0.37	0.40	2,154,155
2020-09-01	0.35	0.33	0.33	0.35	232,511
2020-08-28	0.35	0.35	0.35	0.35	1,012,642
2020-08-27	0.35	0.35	0.35	0.35	0
2020-08-26	0.35	0.35	0.35	0.35	9,337
2020-08-25	0.35	0.35	0.35	0.35	243,333
2020-08-24	0.38	0.38	0.33	0.35	2,439,713
2020-08-21	0.38	0.38	0.38	0.38	806,554
2020-08-20	0.38	0.38	0.35	0.38	0
2020-08-19	0.38	0.38	0.38	0.38	73,002
2020-08-18	0.40	0.40	0.38	0.38	1,250,377
2020-08-17	0.43	0.48	0.40	0.40	4,404,951
2020-08-14	0.45	0.45	0.43	0.43	744,466
2020-08-13	0.40	0.45	0.40	0.45	1,406,594
2020-08-12	0.40	0.40	0.40	0.40	0
2020-08-11	0.45	0.45	0.40	0.40	1,321,520
2020-08-10	0.35	0.60	0.35	0.45	11,564,451
2020-08-07	0.35	0.35	0.35	0.35	140,000
2020-08-06	0.36	0.36	0.36	0.35	2,320,741
2020-08-05	0.35	0.35	0.35	0.35	0
2020-08-04	0.35	0.35	0.35	0.35	74,915
2020-08-03	0.35	0.35	0.35	0.35	25,222
2020-07-31	0.36	0.36	0.36	0.35	124,915
2020-07-30	0.40	0.40	0.35	0.40	537,542
2020-07-29	0.40	0.40	0.40	0.40	254,269
2020-07-28	0.33	0.40	0.33	0.40	2,085,726
2020-07-27	0.30	0.30	0.30	0.30	4,514,594
2020-07-24	0.30	0.30	0.28	0.30	3,358,578
2020-07-23	0.35	0.35	0.35	0.35	330,544
2020-07-22	0.35	0.35	0.35	0.35	255,345
2020-07-21	0.40	0.40	0.35	0.35	994,111
2020-07-20	0.43	0.43	0.35	0.43	1,616,577
2020-07-17	0.43	0.43	0.43	0.43	172,749
2020-07-16	0.45	0.45	0.43	0.43	890,698
2020-07-15	0.45	0.45	0.45	0.45	557,962
2020-07-14	0.45	0.45	0.45	0.45	2,303,014
2020-07-13	0.50	0.50	0.45	0.45	2,293,205
2020-07-10	0.45	0.58	0.45	0.50	7,412,185
2020-07-09	0.40	0.45	0.40	0.45	3,319,514
2020-07-08	0.35	0.50	0.35	0.40	13,146,545
2020-07-07	0.18	0.63	0.18	0.35	75,005,872
2020-07-06	0.18	0.18	0.18	0.18	0
2020-07-03	0.18	0.18	0.18	0.18	0
2020-07-02	0.18	0.18	0.18	0.18	250,000
2020-06-30	0.21	0.19	0.18	0.21	3,392,020
2020-06-29	0.21	0.21	0.21	0.21	0
2020-06-26	0.21	0.21	0.21	0.21	0
2020-06-25	0.21	0.21	0.21	0.21	0
2020-06-24	0.21	0.21	0.21	0.21	0
2020-06-23	0.21	0.23	0.19	0.21	7,104,741
2020-06-22	0.21	0.21	0.21	0.21	0
2020-06-19	0.21	0.21	0.21	0.21	229,767
2020-06-18	0.21	0.21	0.21	0.21	0
2020-06-17	0.21	0.21	0.21	0.21	0
2020-06-16	0.21	0.21	0.21	0.21	0
2020-06-15	0.22	0.22	0.21	0.21	625,048
2020-06-12	0.22	0.22	0.22	0.22	400,000
2020-06-11	0.22	0.22	0.20	0.22	71,202
2020-06-10	0.22	0.22	0.22	0.22	226,211
2020-06-09	0.21	0.22	0.20	0.22	1,655,000
2020-06-08	0.21	0.21	0.21	0.21	0
2020-06-05	0.21	0.21	0.21	0.21	0
2020-06-04	0.21	0.21	0.21	0.21	0
2020-06-03	0.21	0.21	0.21	0.21	0
2020-06-02	0.21	0.21	0.18	0.21	0
2020-06-01	0.21	0.21	0.21	0.21	0
2020-05-29	0.21	0.21	0.21	0.21	0
2020-05-28	0.21	0.21	0.21	0.21	0
2020-05-27	0.21	0.21	0.21	0.21	100,000
2020-05-26	0.21	0.21	0.21	0.21	16,252
2020-05-22	0.21	0.21	0.21	0.21	96,966
2020-05-21	0.21	0.21	0.21	0.21	609,356
2020-05-20	0.21	0.21	0.21	0.21	0
2020-05-19	0.21	0.21	0.21	0.21	152,371
2020-05-18	0.20	0.21	0.20	0.21	1,129,800
2020-05-15	0.21	0.21	0.21	0.21	45,623
2020-05-14	0.21	0.21	0.21	0.21	0
2020-05-13	0.21	0.21	0.21	0.21	697,167
2020-05-12	0.21	0.21	0.21	0.21	282,590
2020-05-11	0.21	0.21	0.21	0.21	319,946
2020-05-07	0.21	0.21	0.21	0.21	410,153
2020-05-06	0.21	0.21	0.21	0.21	0
2020-05-05	0.25	0.25	0.21	0.21	2,295,083
2020-05-04	0.24	0.24	0.24	0.24	278,619
2020-05-01	0.18	0.26	0.18	0.26	3,663,156
2020-04-30	0.18	0.18	0.18	0.18	6,000
2020-04-29	0.18	0.18	0.15	0.18	0
2020-04-28	0.18	0.18	0.18	0.18	0
2020-04-27	0.18	0.18	0.18	0.18	269,866
2020-04-24	0.18	0.18	0.18	0.18	126,903
2020-04-23	0.18	0.18	0.18	0.18	267,750
2020-04-22	0.18	0.18	0.18	0.18	4,000
2020-04-21	0.18	0.18	0.18	0.18	0
2020-04-20	0.18	0.18	0.18	0.18	1,300,000
2020-04-17	0.18	0.18	0.18	0.18	0
2020-04-16	0.18	0.18	0.18	0.18	0
2020-04-15	0.18	0.18	0.18	0.18	250,000
2020-04-14	0.18	0.18	0.18	0.18	398,447
2020-04-09	0.18	0.18	0.18	0.18	1,093,005
2020-04-08	0.18	0.18	0.18	0.18	985,000
2020-04-07	0.18	0.18	0.18	0.18	202,560
2020-04-06	0.18	0.18	0.18	0.18	2,133
2020-04-03	0.18	0.18	0.18	0.18	0
2020-04-03	0.18	0.18	0.18	0.18	0
2020-04-02	0.18	0.18	0.18	0.18	0
2020-04-02	0.18	0.18	0.18	0.18	0
2020-04-01	0.18	0.18	0.18	0.18	0
2020-04-01	0.18	0.18	0.18	0.18	0
2020-03-31	0.18	0.18	0.18	0.18	0
2020-03-30	0.20	0.20	0.18	0.20	56,476
2020-03-27	0.20	0.20	0.20	0.20	30,000
2020-03-26	0.20	0.20	0.20	0.20	0
2020-03-25	0.20	0.20	0.20	0.20	0
2020-03-24	0.20	0.20	0.20	0.20	0
2020-03-23	0.20	0.20	0.15	0.20	0
2020-03-20	0.18	0.20	0.18	0.18	172,694
2020-03-19	0.23	0.23	0.18	0.23	11,451
2020-03-18	0.23	0.23	0.23	0.23	0
2020-03-17	0.23	0.23	0.23	0.23	0
2020-03-16	0.23	0.23	0.23	0.23	0
2020-03-13	0.23	0.23	0.23	0.23	0
2020-03-12	0.23	0.23	0.23	0.23	0
2020-03-11	0.23	0.23	0.23	0.23	0
2020-03-10	0.23	0.23	0.23	0.23	0
2020-03-09	0.23	0.23	0.23	0.25	0
2020-03-06	0.25	0.25	0.25	0.25	0
2020-03-05	0.25	0.25	0.20	0.25	750,000
2020-03-04	0.23	0.25	0.23	0.23	935,439
2020-03-03	0.23	0.23	0.23	0.23	250,000
2020-03-02	0.23	0.23	0.23	0.23	0
2020-02-28	0.23	0.23	0.23	0.23	171,466
2020-02-27	0.23	0.23	0.23	0.23	0
2020-02-26	0.28	0.28	0.22	0.28	1,428,056
2020-02-25	0.28	0.28	0.28	0.28	0
2020-02-24	0.28	0.28	0.28	0.28	0
2020-02-21	0.28	0.28	0.28	0.28	0
2020-02-20	0.28	0.28	0.28	0.28	14
2020-02-19	0.28	0.28	0.28	0.28	0
2020-02-18	0.28	0.28	0.28	0.28	104,177
2020-02-17	0.28	0.28	0.28	0.28	520,000
2020-02-14	0.28	0.28	0.28	0.28	0
2020-02-13	0.30	0.31	0.25	0.28	762,552
2020-02-12	0.26	0.26	0.26	0.26	1,774,238
2020-02-11	0.26	0.26	0.26	0.26	25,000
2020-02-10	0.26	0.26	0.26	0.26	13,000
2020-02-07	0.26	0.26	0.26	0.26	0
2020-02-06	0.26	0.26	0.26	0.26	299,646
2020-02-05	0.26	0.26	0.26	0.26	1,027,732
2020-02-04	0.26	0.26	0.22	0.26	0
2020-02-03	0.28	0.28	0.20	0.26	2,726,019
2020-01-31	0.28	0.28	0.28	0.28	0
2020-01-30	0.28	0.28	0.25	0.28	0
2020-01-29	0.28	0.28	0.28	0.28	0
2020-01-28	0.28	0.30	0.28	0.28	5,112,749
2020-01-27	0.30	0.29	0.29	0.30	500,000
2020-01-24	0.30	0.30	0.30	0.30	0
2020-01-23	0.30	0.30	0.30	0.30	0
2020-01-22	0.28	0.30	0.28	0.30	2,689,868
2020-01-21	0.28	0.28	0.28	0.28	1,375,606
2020-01-20	0.28	0.28	0.28	0.28	0
2020-01-17	0.28	0.28	0.25	0.28	240,706
2020-01-16	0.28	0.28	0.28	0.28	1,100,000
2020-01-15	0.28	0.28	0.28	0.28	2,260,735
2020-01-14	0.33	0.33	0.33	0.33	579,966
2020-01-13	0.28	0.33	0.28	0.33	1,459,380
2020-01-10	0.25	0.25	0.20	0.25	0
2020-01-09	0.25	0.25	0.25	0.25	35,133
2020-01-08	0.25	0.25	0.25	0.25	700,512
2020-01-07	0.25	0.25	0.25	0.25	774,008
2020-01-06	0.25	0.25	0.25	0.25	0
2020-01-03	0.25	0.25	0.20	0.25	500,000
2020-01-02	0.28	0.28	0.23	0.25	3,229,892
2019-12-31	0.28	0.28	0.28	0.28	0
2019-12-30	0.28	0.28	0.28	0.28	409,493
2019-12-27	0.28	0.28	0.28	0.28	270,001
2019-12-24	0.28	0.28	0.28	0.28	0
2019-12-23	0.28	0.28	0.28	0.28	598,154
2019-12-20	0.28	0.28	0.28	0.28	0
2019-12-19	0.28	0.28	0.28	0.28	445,366
2019-12-18	0.28	0.28	0.28	0.28	922,855
2019-12-17	0.28	0.28	0.28	0.28	771,054
2019-12-16	0.28	0.28	0.28	0.28	481,937
2019-12-13	0.28	0.28	0.28	0.28	265,771
2019-12-12	0.28	0.28	0.28	0.28	439,707
2019-12-11	0.28	0.28	0.28	0.28	0
2019-12-10	0.28	0.28	0.28	0.28	0
2019-12-09	0.28	0.28	0.28	0.28	334,666
2019-12-06	0.28	0.28	0.28	0.28	0
2019-12-05	0.28	0.28	0.28	0.28	0
2019-12-04	0.28	0.28	0.28	0.28	1,077,917
2019-12-03	0.28	0.28	0.28	0.28	656,338
2019-12-02	0.35	0.35	0.28	0.28	2,164,776
2019-11-29	0.30	0.35	0.30	0.35	10,269,487
2019-11-28	0.30	0.30	0.30	0.30	1,278,368
2019-11-27	0.30	0.30	0.30	0.30	50,000
2019-11-26	0.30	0.30	0.30	0.30	0
2019-11-25	0.30	0.30	0.30	0.30	0
2019-11-22	0.30	0.30	0.30	0.30	165,771
2019-11-21	0.33	0.33	0.30	0.30	595,853
2019-11-20	0.33	0.33	0.33	0.33	300,000
2019-11-19	0.35	0.35	0.33	0.33	429,707
2019-11-18	0.35	0.35	0.35	0.35	5,306
2019-11-15	0.33	0.33	0.33	0.33	0
2019-11-14	0.33	0.33	0.33	0.33	0
2019-11-13	0.33	0.33	0.33	0.33	100,100
2019-11-12	0.33	0.33	0.33	0.33	42,857
2019-11-11	0.33	0.33	0.30	0.33	540,253
2019-11-08	0.33	0.33	0.33	0.33	919,460
2019-11-07	0.33	0.33	0.33	0.33	1,134,466
2019-11-06	0.33	0.33	0.33	0.33	32,509
2019-11-05	0.33	0.33	0.30	0.33	0
2019-11-04	0.33	0.33	0.33	0.33	454,716
2019-11-01	0.33	0.33	0.33	0.33	580,000
2019-10-31	0.33	0.33	0.33	0.33	651,880
2019-10-30	0.33	0.35	0.33	0.35	119,285
2019-10-29	0.38	0.38	0.33	0.38	1,080,000
2019-10-28	0.38	0.38	0.38	0.38	250,000
2019-10-25	0.40	0.40	0.38	0.38	2,669,217
2019-10-24	0.43	0.43	0.38	0.40	831,000
2019-10-23	0.45	0.45	0.43	0.43	1,273,701
2019-10-22	0.43	0.45	0.43	0.45	3,649,999
2019-10-21	0.48	0.48	0.48	0.48	0
2019-10-18	0.48	0.48	0.48	0.48	20,255
2019-10-17	0.48	0.48	0.48	0.48	3,000
2019-10-16	0.48	0.46	0.46	0.48	1,012,285
2019-10-15	0.48	0.48	0.48	0.48	0
2019-10-14	0.48	0.48	0.48	0.48	10,052
2019-10-11	0.48	0.48	0.48	0.48	20,000
2019-10-10	0.53	0.60	0.48	0.48	4,702,114
2019-10-09	0.53	0.53	0.53	0.53	303,580
2019-10-08	0.53	0.53	0.53	0.53	31,454
2019-10-07	0.53	0.53	0.53	0.53	0
2019-10-04	0.53	0.53	0.53	0.53	55,799
2019-10-03	0.50	0.53	0.50	0.53	521,858
2019-10-02	0.48	0.50	0.48	0.50	270,000
2019-10-01	0.48	0.48	0.48	0.48	312,550
2019-09-30	0.48	0.48	0.48	0.48	0
2019-09-27	0.53	0.53	0.48	0.48	832,535
2019-09-26	0.53	0.55	0.53	0.53	886,855
2019-09-25	0.48	0.58	0.48	0.53	4,199,083
2019-09-24	0.48	0.48	0.48	0.48	0
2019-09-23	0.48	0.48	0.45	0.48	30,216
2019-09-20	0.48	0.48	0.48	0.48	1,347,777
2019-09-19	0.48	0.48	0.48	0.48	2,123,800
2019-09-18	0.50	0.50	0.50	0.48	1,431,291
2019-09-17	0.50	0.50	0.50	0.50	0
2019-09-16	0.53	0.53	0.50	0.50	222,356
2019-09-13	0.53	0.53	0.53	0.53	54,249
2019-09-12	0.53	0.50	0.50	0.53	180,000
2019-09-11	0.53	0.53	0.53	0.53	143,933
2019-09-10	0.53	0.53	0.53	0.53	0
2019-09-09	0.53	0.53	0.45	0.53	0
2019-09-06	0.53	0.53	0.53	0.53	161,726
2019-09-05	0.55	0.55	0.55	0.55	405,084
2019-09-04	0.55	0.55	0.55	0.55	50,172
2019-09-03	0.55	0.55	0.55	0.55	15,084
2019-09-02	0.58	0.58	0.58	0.58	32,881
2019-08-30	0.58	0.58	0.58	0.58	0
2019-08-29	0.58	0.58	0.58	0.58	12,835
2019-08-28	0.58	0.58	0.55	0.58	0
2019-08-27	0.58	0.58	0.58	0.58	250,592
2019-08-23	0.58	0.58	0.58	0.58	0
2019-08-22	0.58	0.58	0.58	0.58	49,974
2019-08-21	0.58	0.58	0.58	0.58	617,440
2019-08-20	0.58	0.58	0.58	0.58	162,157
2019-08-19	0.58	0.58	0.58	0.58	0
2019-08-16	0.58	0.58	0.58	0.58	0
2019-08-15	0.63	0.63	0.58	0.58	850,000
2019-08-14	0.60	0.65	0.55	0.63	1,143,986
2019-08-13	0.60	0.60	0.60	0.60	0
2019-08-12	0.60	0.60	0.60	0.60	0
2019-08-09	0.65	0.65	0.60	0.60	531,250
2019-08-08	0.65	0.65	0.63	0.65	300,000
2019-08-07	0.65	0.65	0.65	0.65	183,752
2019-08-06	0.68	0.68	0.65	0.65	0
2019-08-05	0.68	0.68	0.68	0.68	13,000
2019-08-02	0.70	0.70	0.70	0.70	0
2019-08-01	0.70	0.70	0.70	0.70	0
2019-07-31	0.70	0.70	0.70	0.70	0
2019-07-30	0.73	0.73	0.70	0.70	1,239,940
2019-07-29	0.68	0.73	0.60	0.73	759,749
2019-07-26	0.68	0.68	0.68	0.68	0
2019-07-25	0.68	0.68	0.68	0.68	0
2019-07-24	0.68	0.68	0.68	0.68	0
2019-07-23	0.65	0.68	0.65	0.68	500,000
2019-07-22	0.65	0.65	0.65	0.65	0
2019-07-19	0.65	0.65	0.65	0.65	638,183
2019-07-18	0.65	0.65	0.65	0.65	244,262
2019-07-17	0.65	0.65	0.65	0.65	284,833
2019-07-16	0.65	0.65	0.65	0.65	609,472
2019-07-15	0.63	0.65	0.63	0.65	246,101
2019-07-12	0.63	0.63	0.63	0.63	181,195
2019-07-11	0.63	0.63	0.63	0.63	0
2019-07-10	0.63	0.63	0.60	0.63	735,208
2019-07-09	0.63	0.63	0.63	0.63	0
2019-07-08	0.60	0.63	0.60	0.63	1,445,230
2019-07-05	0.60	0.60	0.60	0.60	156,739
2019-07-04	0.55	0.60	0.55	0.60	4,249,489
2019-07-03	0.55	0.55	0.55	0.55	0
2019-07-02	0.55	0.55	0.55	0.55	17,821
2019-07-01	0.55	0.55	0.55	0.55	65,917
2019-06-28	0.55	0.55	0.55	0.55	0
2019-06-27	0.55	0.55	0.55	0.55	173,913
2019-06-26	0.55	0.55	0.55	0.55	611,954
2019-06-25	0.55	0.55	0.55	0.55	240,000
2019-06-24	0.55	0.55	0.55	0.55	404,000
2019-06-21	0.55	0.55	0.55	0.55	16,085
2019-06-20	0.55	0.55	0.55	0.55	1,197,023
2019-06-19	0.55	0.55	0.55	0.55	197,645
2019-06-18	0.55	0.55	0.55	0.55	40,000
2019-06-17	0.53	0.55	0.53	0.55	964,378
2019-06-14	0.53	0.53	0.53	0.53	140,000
2019-06-13	0.53	0.52	0.52	0.53	167,377
2019-06-12	0.60	0.60	0.53	0.53	3,097,547
2019-06-11	0.60	0.60	0.60	0.60	214,540
2019-06-10	0.60	0.60	0.60	0.60	0
2019-06-07	0.60	0.60	0.60	0.60	709,435
2019-06-06	0.60	0.60	0.60	0.60	139,486
2019-06-05	0.60	0.60	0.60	0.60	0
2019-06-04	0.60	0.60	0.60	0.60	120,855
2019-06-03	0.60	0.60	0.60	0.60	875,268
2019-05-31	0.58	0.60	0.58	0.58	352,693
2019-05-30	0.58	0.58	0.58	0.58	129,000
2019-05-29	0.58	0.58	0.58	0.58	270,168
2019-05-28	0.65	0.65	0.55	0.58	1,468,518
2019-05-24	0.65	0.65	0.65	0.65	2,512,294
2019-05-23	0.53	0.88	0.53	0.65	18,266,826
2019-05-22	0.50	0.50	0.50	0.50	203,069
2019-05-21	0.50	0.50	0.50	0.50	0
2019-05-20	0.50	0.50	0.50	0.50	0
2019-05-17	0.50	0.50	0.50	0.50	0
2019-05-16	0.50	0.50	0.50	0.50	6,819
2019-05-15	0.50	0.50	0.50	0.50	0
2019-05-14	0.50	0.50	0.50	0.50	3,523
2019-05-13	0.50	0.50	0.50	0.50	90,433
2019-05-10	0.53	0.53	0.50	0.50	2,147,128
2019-05-09	0.58	0.58	0.50	0.55	1,016,491
2019-05-08	0.58	0.58	0.58	0.58	173,913
2019-05-07	0.58	0.58	0.58	0.58	0
2019-05-03	0.58	0.58	0.58	0.58	344,902
2019-05-02	0.58	0.58	0.58	0.58	2,166,448
2019-05-01	0.58	0.58	0.58	0.58	434,995
2019-04-30	0.65	0.65	0.58	0.58	1,188,626
2019-04-29	0.65	0.65	0.65	0.65	24,621

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