AXI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-08-31	85.50	85.50	85.50	85.50	0
2023-08-30	85.50	85.50	85.50	85.50	0
2023-08-29	85.50	85.50	85.50	85.50	0
2023-08-28	85.50	85.50	85.50	85.50	0
2023-08-25	85.50	85.50	85.50	85.50	0
2023-08-24	85.50	85.50	85.50	85.50	0
2023-08-23	85.50	85.50	85.50	85.50	0
2023-08-22	86.50	86.50	85.50	85.50	40,902
2023-08-21	88.00	88.00	86.50	86.50	0
2023-08-18	86.50	88.00	86.50	88.00	21,306
2023-08-17	86.50	86.50	86.50	86.50	42,349
2023-08-16	86.50	86.50	86.50	86.50	36,791
2023-08-15	86.50	86.50	86.50	86.50	3,220
2023-08-14	86.50	86.50	86.50	86.50	1,935
2023-08-11	86.50	86.50	86.50	86.50	14,500
2023-08-10	87.00	87.00	86.50	86.50	17,263
2023-08-09	87.00	87.00	87.00	87.00	23,893
2023-08-08	87.00	87.00	87.00	87.00	34,581
2023-08-07	87.00	87.00	87.00	87.00	22,264
2023-08-04	87.00	87.00	87.00	87.00	5,421
2023-08-03	87.00	87.00	87.00	87.00	0
2023-08-02	88.00	88.00	88.00	88.00	0
2023-08-01	87.50	88.00	87.50	88.00	0
2023-07-31	87.50	87.50	87.50	87.50	0
2023-07-28	87.50	87.50	87.50	87.50	0
2023-07-27	87.50	87.50	87.50	87.50	137
2023-07-26	87.50	87.50	87.50	87.50	3,541
2023-07-25	87.50	87.50	87.50	87.50	0
2023-07-24	87.50	87.50	87.50	87.50	3,179
2023-07-21	87.50	87.50	87.50	87.50	3,362
2023-07-20	87.50	87.50	87.50	87.50	0
2023-07-19	87.50	87.50	87.50	87.50	16,951
2023-07-18	87.50	87.50	87.50	87.50	11,383
2023-07-17	87.50	87.50	87.50	87.50	21,814
2023-07-14	87.50	87.50	87.50	87.50	5,793
2023-07-13	87.50	87.50	87.50	87.50	11,510
2023-07-12	87.50	87.50	87.50	87.50	2,421
2023-07-11	87.50	87.50	87.50	87.50	18,367
2023-07-10	87.50	87.50	87.50	87.50	2,000
2023-07-07	87.50	87.50	87.50	87.50	30,074
2023-07-06	87.50	87.50	87.50	87.50	37,772
2023-07-05	87.50	87.50	87.50	87.50	3,000
2023-07-04	86.50	87.50	86.50	87.50	20,450
2023-07-03	86.50	86.50	86.50	86.50	0
2023-06-30	86.00	86.50	86.00	86.50	6,550
2023-06-29	86.00	86.00	86.00	86.00	0
2023-06-28	86.00	86.00	86.00	86.00	3,000
2023-06-27	86.00	86.00	86.00	86.00	38,080
2023-06-26	86.00	86.00	86.00	86.00	0
2023-06-23	86.00	86.00	86.00	86.00	15,000
2023-06-22	86.00	86.00	86.00	86.00	24,355
2023-06-21	86.00	86.00	86.00	86.00	0
2023-06-20	86.00	86.00	86.00	86.00	500
2023-06-19	86.00	86.00	86.00	86.00	5,263
2023-06-16	86.00	86.00	86.00	86.00	2,000
2023-06-15	86.00	86.00	86.00	86.00	14
2023-06-14	86.00	86.00	86.00	86.00	271
2023-06-13	86.50	86.50	86.50	86.50	3,367
2023-06-12	86.50	86.50	86.50	86.50	329
2023-06-09	82.50	86.50	82.50	86.50	64,000
2023-06-08	86.50	86.50	86.50	86.50	0
2023-06-07	86.50	86.50	86.50	86.50	2,000
2023-06-06	85.00	86.50	85.00	86.50	3,998
2023-06-05	85.00	85.00	85.00	85.00	10,366
2023-06-02	85.00	85.00	85.00	85.00	389
2023-06-01	85.00	85.00	85.00	85.00	6
2023-05-31	85.00	85.00	85.00	85.00	245
2023-05-30	85.00	85.00	85.00	85.00	9,789
2023-05-29	85.00	85.00	85.00	85.00	0
2023-05-26	85.00	85.00	85.00	85.00	22
2023-05-25	85.00	85.00	85.00	85.00	12,061
2023-05-24	85.00	85.00	85.00	85.00	2,799
2023-05-23	85.00	85.00	85.00	85.00	28
2023-05-22	82.50	85.00	82.50	85.00	608
2023-05-19	85.00	85.00	85.00	85.00	0
2023-05-18	82.50	85.00	82.50	85.00	5,937
2023-05-17	85.00	85.00	85.00	85.00	0
2023-05-16	85.00	85.00	85.00	85.00	1,973
2023-05-15	85.00	85.00	85.00	85.00	21,264
2023-05-12	85.00	85.00	85.00	85.00	11,234
2023-05-11	85.00	85.00	85.00	85.00	5,145
2023-05-10	85.00	85.00	85.00	85.00	0
2023-05-09	85.00	85.00	85.00	85.00	4,266
2023-05-08	85.00	85.00	85.00	85.00	0
2023-05-05	85.00	85.00	85.00	85.00	47,000
2023-05-04	85.00	85.00	85.00	85.00	0
2023-05-03	85.00	85.00	85.00	85.00	30,025
2023-05-02	85.00	85.00	85.00	85.00	12,537
2023-05-01	85.00	85.00	85.00	85.00	0
2023-04-28	85.00	85.00	85.00	85.00	22,810
2023-04-27	85.00	85.00	85.00	85.00	6,540
2023-04-26	85.00	85.00	85.00	85.00	19,812
2023-04-25	85.00	85.00	85.00	85.00	0
2023-04-24	85.00	85.00	85.00	85.00	1,120
2023-04-21	85.00	85.00	85.00	85.00	12,486
2023-04-20	82.50	85.00	82.50	85.00	23,885
2023-04-19	82.50	82.50	82.50	82.50	5,669
2023-04-18	82.50	82.50	82.50	82.50	3,584
2023-04-17	82.50	82.50	82.50	82.50	5,978
2023-04-14	82.50	82.50	82.50	82.50	596
2023-04-13	82.50	82.50	82.50	82.50	0
2023-04-12	82.50	82.50	82.50	82.50	14,287
2023-04-11	82.50	82.50	82.50	82.50	7,942
2023-04-10	82.50	82.50	82.50	82.50	0
2023-04-07	82.50	82.50	82.50	82.50	0
2023-04-06	82.50	82.50	82.50	82.50	7,841
2023-04-05	82.50	82.50	82.50	82.50	7,711
2023-04-04	82.50	82.50	82.50	82.50	13,200
2023-04-03	83.00	83.00	82.50	82.50	12,683
2023-03-31	83.00	83.00	83.00	83.00	0
2023-03-30	83.00	83.00	83.00	83.00	6,250
2023-03-29	83.00	83.00	83.00	83.00	22,427
2023-03-28	83.00	83.00	83.00	83.00	5,875
2023-03-27	83.00	83.00	83.00	83.00	0
2023-03-24	85.00	85.00	83.00	83.00	12,842
2023-03-23	86.00	86.00	85.00	85.00	2,370
2023-03-22	86.00	86.00	86.00	86.00	32,652
2023-03-21	86.00	86.00	86.00	86.00	6,747
2023-03-20	90.50	90.50	75.00	86.00	125,948
2023-03-17	91.00	91.00	91.00	91.00	7,323
2023-03-16	91.00	91.00	91.00	91.00	523
2023-03-15	91.00	91.00	88.75	91.00	50,499
2023-03-14	91.00	91.00	91.00	91.00	1,538
2023-03-13	91.00	91.00	91.00	91.00	2,467
2023-03-10	91.00	91.00	91.00	91.00	16,124
2023-03-09	91.00	91.00	91.00	91.00	0
2023-03-08	91.00	91.00	91.00	91.00	9,304
2023-03-07	91.00	91.00	91.00	91.00	21
2023-03-06	91.00	91.00	91.00	91.00	182
2023-03-03	91.00	91.00	91.00	91.00	0
2023-03-02	91.00	91.00	91.00	91.00	0
2023-03-01	91.00	91.00	91.00	91.00	0
2023-02-28	91.00	91.00	91.00	91.00	6,218
2023-02-27	91.00	91.00	91.00	91.00	4,880
2023-02-24	91.00	91.00	91.00	91.00	20,000
2023-02-23	91.00	91.00	91.00	91.00	0
2023-02-22	91.00	91.00	91.00	91.00	12,031
2023-02-21	91.00	91.00	91.00	91.00	0
2023-02-20	91.00	91.00	91.00	91.00	385
2023-02-17	91.00	91.00	91.00	91.00	6,000
2023-02-16	91.00	91.00	91.00	91.00	0
2023-02-15	90.50	91.00	90.50	91.00	223,967
2023-02-14	91.25	91.25	90.50	90.50	498,798
2023-02-13	91.25	91.25	91.25	91.25	11,003
2023-02-10	91.25	91.25	91.25	91.25	32,863
2023-02-09	91.25	91.25	91.25	91.25	8,540
2023-02-08	91.25	91.25	91.25	91.25	45,676
2023-02-07	91.25	91.25	91.25	91.25	137
2023-02-06	91.25	91.25	91.25	91.25	32,757
2023-02-03	91.25	91.25	91.25	91.25	30,445
2023-02-02	90.50	91.25	91.00	91.25	9,992
2023-02-01	90.50	90.50	90.50	90.50	46
2023-01-31	90.50	90.50	90.50	90.50	15,350
2023-01-30	90.50	90.50	90.50	90.50	1,087
2023-01-27	90.50	90.50	90.50	90.50	14,990
2023-01-26	89.00	90.50	89.00	90.50	3,173
2023-01-25	89.00	89.00	89.00	89.00	913
2023-01-24	89.00	89.00	89.00	89.00	0
2023-01-23	89.00	89.00	89.00	89.00	12,437
2023-01-20	89.00	89.00	89.00	89.00	245,317
2023-01-19	89.00	89.00	89.00	89.00	16,318
2023-01-18	89.00	89.00	89.00	89.00	16,500
2023-01-17	84.00	89.00	84.00	89.00	8,000
2023-01-16	84.00	84.00	84.00	84.00	3,071
2023-01-13	84.00	84.00	84.00	84.00	0
2023-01-12	84.00	84.00	84.00	84.00	14,050
2023-01-11	84.00	84.00	84.00	84.00	2,272
2023-01-10	84.00	84.00	84.00	84.00	0
2023-01-09	84.00	84.00	84.00	84.00	43,721
2023-01-06	84.00	84.00	84.00	84.00	0
2023-01-05	84.00	84.00	84.00	84.00	4,550
2023-01-04	84.00	84.00	84.00	84.00	14,926
2023-01-03	84.00	84.00	84.00	84.00	46,986
2023-01-02	84.00	84.00	84.00	84.00	0
2022-12-30	84.00	84.00	84.00	84.00	1,700
2022-12-29	84.00	84.00	84.00	84.00	5,734
2022-12-28	84.00	84.00	84.00	84.00	7,983
2022-12-27	84.00	84.00	84.00	84.00	0
2022-12-26	84.00	84.00	84.00	84.00	0
2022-12-23	84.00	84.00	84.00	84.00	0
2022-12-22	84.00	84.00	84.00	84.00	21,740
2022-12-21	84.00	84.00	84.00	84.00	6,114
2022-12-20	84.00	84.00	84.00	84.00	5,733
2022-12-19	84.00	84.00	84.00	84.00	4,400
2022-12-16	84.00	84.00	84.00	84.00	17,138
2022-12-15	84.00	84.00	84.00	84.00	21,000
2022-12-14	84.00	84.00	84.00	84.00	42,880
2022-12-13	84.00	84.00	84.00	84.00	2,351
2022-12-12	84.00	84.00	84.00	84.00	25
2022-12-09	84.00	84.00	84.00	84.00	7,963
2022-12-08	84.00	84.00	84.00	84.00	5,070
2022-12-07	84.00	84.00	84.00	84.00	2
2022-12-06	84.00	84.00	84.00	84.00	27
2022-12-05	84.00	84.00	84.00	84.00	0
2022-12-02	84.00	84.00	84.00	84.00	0
2022-12-01	84.00	84.00	84.00	84.00	7,950
2022-11-30	84.00	84.00	84.00	84.00	0
2022-11-29	84.00	84.00	84.00	84.00	268
2022-11-28	83.75	84.00	83.75	84.00	19,595
2022-11-25	83.75	83.75	83.75	83.75	4,138
2022-11-24	83.50	84.00	83.50	83.75	8,100
2022-11-23	81.50	83.50	81.50	83.50	5,813
2022-11-22	80.00	81.50	80.00	81.50	7,980
2022-11-21	80.00	80.00	80.00	80.00	10,038
2022-11-18	80.00	80.00	80.00	80.00	17,136
2022-11-17	80.50	80.50	80.00	80.00	3,225
2022-11-16	81.50	81.50	80.00	80.00	11,960
2022-11-15	81.50	81.50	81.50	81.50	13,415
2022-11-14	81.50	81.50	81.50	81.50	162,305
2022-11-11	81.50	81.50	81.50	81.50	3,344
2022-11-10	81.50	81.50	81.50	81.50	27,617
2022-11-09	81.50	81.50	81.50	81.50	24,416
2022-11-08	81.50	81.50	81.50	81.50	0
2022-11-07	81.50	81.50	81.25	81.50	1,049
2022-11-04	81.50	81.50	81.50	81.50	0
2022-11-03	81.50	81.50	81.50	81.50	22,612
2022-11-02	83.00	83.00	83.00	83.00	58
2022-11-01	83.00	83.00	83.00	83.00	3,097
2022-10-31	83.00	83.00	83.00	83.00	11,112
2022-10-28	83.00	83.00	83.00	83.00	27,599
2022-10-27	83.00	83.00	83.00	83.00	43,934
2022-10-26	83.00	83.00	83.00	83.00	58,818
2022-10-25	83.00	83.00	83.00	83.00	2,829
2022-10-24	83.00	83.00	83.00	83.00	24,834
2022-10-21	83.00	83.00	83.00	83.00	0
2022-10-20	83.00	83.00	83.00	83.00	17,786
2022-10-19	83.00	83.00	83.00	83.00	442,224
2022-10-18	83.00	83.00	83.00	83.00	9,419
2022-10-17	81.50	83.00	81.50	83.00	15,938
2022-10-14	81.00	82.00	82.00	82.00	252,829
2022-10-13	82.50	82.50	81.00	81.00	0
2022-10-12	81.00	81.00	81.00	81.00	6,500
2022-10-11	84.50	84.50	81.00	81.00	27,242
2022-10-10	85.50	85.50	84.50	84.50	5,944
2022-10-07	85.50	85.50	85.50	85.50	0
2022-10-06	85.50	85.50	85.50	85.50	0
2022-10-05	85.50	85.50	85.50	85.50	5,923
2022-10-04	88.00	88.00	85.50	85.50	66,965
2022-10-03	88.00	88.00	88.00	88.00	1,000
2022-09-30	88.00	88.00	88.00	88.00	7,000
2022-09-29	89.00	89.00	89.00	89.00	17,000
2022-09-28	89.00	89.00	89.00	89.00	2
2022-09-27	89.00	89.00	89.00	89.00	43,604
2022-09-26	89.00	89.00	89.00	89.00	78,502
2022-09-23	89.00	89.00	85.00	89.00	0
2022-09-22	89.00	89.00	89.00	89.00	11,060
2022-09-21	89.00	89.00	89.00	89.00	7,672
2022-09-20	89.00	89.00	89.00	89.00	0
2022-09-19	89.00	89.00	89.00	89.00	0
2022-09-16	89.00	89.00	89.00	89.00	5,514
2022-09-15	89.00	89.00	89.00	89.00	17,613
2022-09-14	89.00	89.00	89.00	89.00	3,975
2022-09-13	89.00	89.00	89.00	89.00	2,458
2022-09-12	89.00	89.00	89.00	89.00	11,985
2022-09-09	89.00	89.00	89.00	89.00	0
2022-09-08	89.00	89.00	89.00	89.00	52,684
2022-09-07	89.00	89.00	89.00	89.00	3,001
2022-09-06	89.00	89.00	89.00	89.00	0
2022-09-05	89.00	89.00	89.00	89.00	14,810
2022-09-02	89.00	89.00	89.00	89.00	9,000
2022-09-01	89.00	89.00	89.00	89.00	43,754
2022-08-31	89.00	89.00	89.00	89.00	278
2022-08-30	89.00	89.00	89.00	89.00	2,755
2022-08-29	89.00	89.00	89.00	89.00	0
2022-08-26	89.00	89.00	89.00	89.00	22,237
2022-08-25	89.00	89.00	89.00	89.00	2,000
2022-08-24	89.00	89.00	89.00	89.00	1,621
2022-08-23	89.00	89.00	89.00	89.00	11,170
2022-08-22	89.00	89.00	89.00	89.00	10,119
2022-08-19	89.00	89.00	89.00	89.00	31,639
2022-08-18	83.50	89.00	83.50	89.00	50,835
2022-08-17	81.00	81.00	81.00	81.00	268,430
2022-08-16	81.00	81.00	81.00	81.00	97,408
2022-08-15	81.00	81.00	81.00	81.00	8,827
2022-08-12	81.00	81.00	81.00	81.00	112,674
2022-08-11	81.00	81.00	81.00	81.00	180,546
2022-08-10	80.50	80.50	80.50	80.50	0
2022-08-09	80.50	80.50	80.50	80.50	101,499
2022-08-08	80.50	80.50	80.50	80.50	15,226
2022-08-05	80.50	80.50	80.50	80.50	44,740
2022-08-04	80.50	80.50	80.50	80.50	20,766
2022-08-03	79.00	82.00	82.00	80.50	141,112
2022-08-02	78.50	79.00	78.50	79.00	118,331
2022-08-01	78.50	78.50	75.00	78.50	405,194
2022-07-29	78.50	78.50	78.50	78.50	45,938
2022-07-28	78.50	78.50	78.50	78.50	54,492
2022-07-27	79.50	79.50	78.50	78.50	110,956
2022-07-26	79.50	79.50	79.50	79.50	7,442
2022-07-25	79.50	79.50	79.50	79.50	122
2022-07-22	79.50	79.50	79.50	79.50	6,528
2022-07-21	79.50	79.50	79.50	79.50	6,259
2022-07-20	80.50	80.50	76.00	79.50	1,000
2022-07-19	83.00	83.00	79.50	79.50	38,716
2022-07-18	83.50	83.50	83.00	83.00	3,867
2022-07-15	84.00	84.00	83.50	83.50	19,757
2022-07-14	84.00	84.00	84.00	84.00	8,500
2022-07-13	84.00	84.00	84.00	84.00	9,121
2022-07-12	86.00	86.00	84.00	84.00	12,069
2022-07-11	86.50	86.50	86.00	86.00	12,728
2022-07-08	86.50	86.50	86.50	86.50	0
2022-07-07	86.50	86.50	86.50	86.50	0
2022-07-06	86.50	86.50	86.50	86.50	14,758
2022-07-05	86.50	86.50	86.50	86.50	24,000
2022-07-04	86.50	86.50	86.50	86.50	16,360
2022-07-01	86.50	86.50	86.50	86.50	51,194
2022-06-30	87.00	87.00	86.50	86.50	30,117
2022-06-29	88.50	88.50	87.50	87.50	10,324
2022-06-28	88.50	88.50	88.50	88.50	6,613
2022-06-27	90.00	88.50	87.00	88.50	16,787
2022-06-24	90.00	90.00	90.00	90.00	22,744
2022-06-23	90.00	87.00	87.00	90.00	36,187
2022-06-22	90.00	90.00	90.00	90.00	0
2022-06-21	90.00	90.00	90.00	90.00	0
2022-06-20	90.00	90.00	90.00	90.00	250,890
2022-06-17	90.00	90.00	90.00	90.00	300
2022-06-16	90.00	90.00	90.00	90.00	66,895
2022-06-15	90.00	90.00	90.00	90.00	0
2022-06-14	90.00	90.00	90.00	90.00	11,823
2022-06-13	90.00	90.00	90.00	90.00	19,265
2022-06-10	89.50	90.00	89.50	90.00	5,380
2022-06-09	89.50	89.50	89.50	89.50	54
2022-06-08	89.50	89.50	89.50	89.50	0
2022-06-07	89.50	89.50	89.50	89.50	7,825
2022-06-06	89.50	89.50	89.50	89.50	9,334
2022-06-03	89.50	89.50	89.50	89.50	0
2022-06-02	89.50	89.50	89.50	89.50	0
2022-06-01	89.50	89.50	89.50	89.50	237,400
2022-05-31	89.50	89.50	89.50	89.50	6,902
2022-05-30	89.00	89.50	89.00	89.50	5,161
2022-05-27	89.00	89.00	89.00	89.00	8,932
2022-05-26	88.50	89.00	88.50	89.00	96,050
2022-05-25	88.50	88.50	88.50	88.50	38,637
2022-05-24	88.50	88.50	88.50	88.50	16,947
2022-05-23	89.00	89.00	88.00	88.50	165,346
2022-05-20	88.50	89.00	86.00	89.00	27,665
2022-05-19	89.00	89.00	89.00	89.00	9,645
2022-05-18	89.00	89.00	89.00	89.00	7,500
2022-05-17	89.00	89.00	89.00	89.00	9,362
2022-05-16	89.00	89.00	89.00	89.00	71,000
2022-05-13	89.00	89.00	89.00	89.00	12,553
2022-05-12	89.00	89.00	89.00	89.00	19,460
2022-05-11	89.00	89.00	89.00	89.00	0
2022-05-10	89.00	89.00	86.00	89.00	1,730
2022-05-09	89.00	89.00	89.00	89.00	8,800
2022-05-06	89.00	89.00	89.00	89.00	53,019
2022-05-05	89.50	89.50	89.00	89.00	97,353
2022-05-04	90.00	90.00	90.00	90.00	46,247
2022-05-03	90.00	90.00	90.00	90.00	59,866
2022-05-02	90.00	90.00	90.00	90.00	0
2022-04-29	90.00	90.00	90.00	90.00	47,877
2022-04-28	90.00	90.00	90.00	90.00	12,500
2022-04-27	90.50	90.50	90.00	90.00	28,198
2022-04-26	90.50	90.50	90.50	90.50	42,692
2022-04-25	91.00	91.00	90.50	90.50	69,444
2022-04-22	91.00	91.00	91.00	91.00	98,586
2022-04-21	91.00	91.00	91.00	91.00	64,928
2022-04-20	91.00	90.00	90.00	91.00	42,280
2022-04-19	91.00	91.00	91.00	91.00	1,648
2022-04-18	91.00	91.00	91.00	91.00	0
2022-04-15	91.00	91.00	91.00	91.00	0
2022-04-14	91.00	91.00	91.00	91.00	22,483
2022-04-13	91.00	91.00	91.00	91.00	9,348
2022-04-12	91.00	91.00	91.00	91.00	10,000
2022-04-11	91.00	91.00	91.00	91.00	11,651
2022-04-08	91.00	91.00	91.00	91.00	0
2022-04-07	91.00	91.00	91.00	91.00	12,744
2022-04-06	91.00	91.00	91.00	91.00	97,538
2022-04-05	91.00	91.00	91.00	91.00	2,500
2022-04-04	91.00	91.00	91.00	91.00	69,566
2022-04-01	91.00	91.00	91.00	91.00	2,888
2022-03-31	91.00	91.00	91.00	91.00	2,581
2022-03-30	90.50	91.00	90.50	91.00	44,144
2022-03-29	90.50	90.50	90.50	90.50	11,758
2022-03-28	90.50	90.50	90.50	90.50	12,203
2022-03-25	90.50	90.50	90.50	90.50	0
2022-03-24	90.50	90.50	90.50	90.50	14,040
2022-03-23	90.50	90.50	90.50	90.50	0
2022-03-22	90.00	90.50	90.00	90.50	20,232
2022-03-21	90.50	90.50	90.00	90.00	19,650
2022-03-18	90.50	90.50	90.50	90.50	35,295
2022-03-17	90.25	90.50	90.25	90.50	12,755
2022-03-16	90.25	90.25	90.25	90.25	39,814
2022-03-15	90.25	90.25	90.25	90.25	1,012
2022-03-14	92.00	92.00	90.25	90.25	38,103
2022-03-11	92.00	92.00	92.00	92.00	1,995
2022-03-10	92.00	92.00	92.00	92.00	8,000
2022-03-09	92.00	92.00	92.00	92.00	19,152
2022-03-08	94.50	94.50	92.00	92.00	8,071
2022-03-07	96.50	96.50	94.50	94.50	1,437
2022-03-04	96.50	96.50	96.50	96.50	18,511
2022-03-03	96.50	96.50	96.50	96.50	5,200
2022-03-02	96.50	96.50	96.50	96.50	58,456
2022-03-01	96.50	96.50	96.50	96.50	8,947
2022-02-28	97.00	97.00	96.50	96.50	18,421
2022-02-25	97.00	97.00	97.00	97.00	1,803,000
2022-02-24	97.50	97.50	97.00	97.00	124,816
2022-02-23	97.50	97.50	97.50	97.50	2,000
2022-02-22	97.50	97.50	97.50	97.50	6,500
2022-02-21	97.50	97.50	97.50	97.50	163,574
2022-02-18	97.50	97.50	97.50	97.50	10,504
2022-02-17	98.50	98.50	97.25	97.50	4,334
2022-02-16	98.50	98.50	98.50	98.50	11,140
2022-02-15	98.50	98.50	98.50	98.50	0
2022-02-14	98.50	98.50	98.50	98.50	133,011
2022-02-11	98.00	99.00	98.00	98.50	24,076
2022-02-10	98.00	98.00	98.00	98.00	10,549
2022-02-09	98.00	98.00	98.00	98.00	18,748
2022-02-08	98.00	98.00	98.00	98.00	7,656
2022-02-07	99.00	99.00	98.00	98.00	65,051
2022-02-04	99.00	99.00	99.00	99.00	25,011
2022-02-03	99.00	99.00	99.00	99.00	12,546
2022-02-02	99.50	99.50	99.50	99.50	7,002
2022-02-01	99.50	99.50	99.50	99.50	44,190
2022-01-31	99.50	99.50	99.50	99.50	13,216
2022-01-28	99.50	99.50	99.50	99.50	20,003
2022-01-27	99.50	99.50	99.50	99.50	42,280
2022-01-26	99.50	99.50	99.50	99.50	17,986
2022-01-25	99.50	99.50	99.50	99.50	23,695
2022-01-24	99.50	99.50	99.50	99.50	500
2022-01-21	99.50	99.50	99.50	99.50	0
2022-01-20	99.50	99.50	98.00	99.50	16,275
2022-01-19	99.50	99.50	99.50	99.50	2,495
2022-01-18	99.50	99.50	99.50	99.50	27,230
2022-01-17	99.50	99.50	98.00	99.50	17,539
2022-01-14	99.50	99.50	98.00	99.50	74,573
2022-01-13	99.50	99.50	99.50	99.50	48,420
2022-01-12	99.50	99.50	99.50	99.50	56,229
2022-01-11	98.50	99.50	98.50	99.50	2,500
2022-01-10	98.50	98.50	96.00	98.50	6,000
2022-01-07	98.50	98.50	96.00	98.50	9,019
2022-01-06	98.50	98.50	98.50	98.50	71,747
2022-01-05	97.00	98.50	97.00	98.50	12,498
2022-01-04	95.50	97.00	95.50	97.00	27,200
2022-01-03	95.50	95.50	95.50	95.50	0
2021-12-31	95.50	95.50	95.50	95.50	7,130
2021-12-30	95.50	95.50	93.00	95.50	12,600
2021-12-29	95.50	95.50	95.50	95.50	30,622
2021-12-28	95.50	95.50	95.50	95.50	0
2021-12-27	95.50	95.50	95.50	95.50	0
2021-12-24	95.50	95.50	95.50	95.50	5,338
2021-12-23	95.50	95.50	95.50	95.50	0
2021-12-22	95.50	95.50	93.00	95.50	10,000
2021-12-21	95.50	95.50	95.50	95.50	0
2021-12-20	95.50	95.50	95.50	95.50	3,700
2021-12-17	95.50	95.50	95.50	95.50	18,423
2021-12-16	95.50	95.50	95.50	95.50	0
2021-12-15	95.50	95.50	95.50	95.50	5,000
2021-12-14	94.25	95.50	94.25	95.50	1,088
2021-12-13	94.25	94.25	94.25	94.25	11,632
2021-12-10	94.25	94.25	94.25	94.25	3,101
2021-12-09	94.25	94.25	94.25	94.25	61,500
2021-12-08	93.50	94.25	93.50	94.25	42,483
2021-12-07	93.50	93.50	91.00	93.50	366
2021-12-06	93.50	93.50	93.50	93.50	2,500
2021-12-03	93.50	93.50	93.50	93.50	0
2021-12-02	93.50	93.50	93.50	93.50	12,966
2021-12-01	93.50	93.50	93.50	93.50	5,012
2021-11-30	93.50	93.50	93.50	93.50	5,194
2021-11-29	93.50	93.50	93.50	93.50	1,683
2021-11-26	93.75	93.75	91.00	93.50	37,761
2021-11-25	94.50	94.50	94.50	94.50	40,700
2021-11-24	94.50	94.50	94.50	94.50	5,937
2021-11-23	94.50	94.50	94.50	94.50	185,748
2021-11-22	94.50	94.50	92.00	94.50	55,146
2021-11-19	93.50	94.50	93.50	94.50	4,192
2021-11-18	93.50	93.50	93.50	93.50	0
2021-11-17	93.50	93.50	93.50	93.50	17,050
2021-11-16	93.50	93.50	93.50	93.50	8,530
2021-11-15	92.50	93.50	92.50	93.50	7,026
2021-11-12	92.50	92.50	92.50	92.50	26,353
2021-11-11	92.50	92.50	92.50	92.50	25,876
2021-11-10	92.50	92.50	92.50	92.50	4,282
2021-11-09	92.50	92.50	92.50	92.50	2,639
2021-11-08	92.50	92.50	92.50	92.50	0
2021-11-05	92.50	92.50	92.50	92.50	369
2021-11-04	93.50	93.50	92.50	92.50	306,190
2021-11-03	93.50	93.50	93.50	93.50	5,225
2021-11-02	93.50	93.50	93.50	93.50	0
2021-11-01	93.50	93.50	93.50	93.50	9,725
2021-10-29	93.50	93.50	93.50	93.50	8,541
2021-10-28	93.50	93.50	93.50	93.50	2,000
2021-10-27	93.50	93.50	93.50	93.50	28,821
2021-10-26	93.50	93.50	93.50	93.50	68,901
2021-10-25	93.50	93.50	93.50	93.50	5,702
2021-10-22	93.50	93.50	93.50	93.50	2,692
2021-10-21	93.50	93.50	93.50	93.50	71,944
2021-10-20	93.50	93.50	93.50	93.50	31,616
2021-10-19	93.50	93.50	91.00	93.50	77,555
2021-10-18	93.50	93.50	93.50	93.50	0
2021-10-15	93.50	93.50	93.50	93.50	10,000
2021-10-14	93.50	93.50	93.50	93.50	88,092
2021-10-13	93.50	93.50	93.50	93.50	15,823
2021-10-12	93.50	93.50	93.50	93.50	8,200
2021-10-11	93.50	93.50	93.50	93.50	43,299
2021-10-08	93.50	93.50	93.50	93.50	9,635
2021-10-07	93.50	93.50	93.50	93.50	1,373
2021-10-06	93.50	93.50	93.50	93.50	1,075
2021-10-05	93.50	93.50	93.50	93.50	16,000
2021-10-04	93.50	93.50	93.50	93.50	25,500
2021-10-01	93.50	93.50	93.50	93.50	82,047
2021-09-30	93.50	93.50	93.50	93.50	5,000
2021-09-29	93.50	93.50	93.50	93.50	15,000
2021-09-28	93.50	93.50	91.00	93.50	32,905
2021-09-27	93.50	93.50	93.50	93.50	225,353
2021-09-24	93.50	93.50	93.50	93.50	10,000
2021-09-23	93.50	93.50	93.50	93.50	8,029
2021-09-22	93.50	93.50	93.50	93.50	10,000
2021-09-21	93.50	93.50	93.50	93.50	9,368
2021-09-20	93.50	93.50	93.50	93.50	54,136
2021-09-17	93.50	93.50	93.50	93.50	4,389
2021-09-16	93.50	93.50	93.50	93.50	5,819
2021-09-15	93.50	93.50	93.50	93.50	500
2021-09-14	93.50	93.50	93.50	93.50	0
2021-09-13	93.50	93.50	93.50	93.50	52,269
2021-09-10	93.50	93.50	93.50	93.50	4,100
2021-09-09	93.50	93.50	93.50	93.50	0
2021-09-08	93.50	93.50	93.50	93.50	38,754
2021-09-07	93.50	93.50	93.50	93.50	367
2021-09-06	93.50	93.50	93.50	93.50	59,812
2021-09-03	93.50	93.50	93.50	93.50	82,298
2021-09-02	93.50	93.50	93.50	93.50	0
2021-09-01	93.50	93.50	93.50	93.50	2,455
2021-08-31	93.50	93.50	93.50	93.50	56,891
2021-08-30	93.50	93.50	93.50	93.50	0
2021-08-27	93.50	93.50	93.50	93.50	418
2021-08-26	93.50	93.50	90.00	93.50	21,500
2021-08-25	93.50	93.50	93.50	93.50	8,210
2021-08-24	93.50	94.00	94.00	93.50	61,338
2021-08-23	93.50	93.50	93.50	93.50	31,052
2021-08-20	93.50	93.50	90.00	93.50	24,471
2021-08-19	93.50	93.50	93.50	93.50	19,467
2021-08-18	93.50	93.50	93.50	93.50	4,075
2021-08-17	93.50	93.50	90.00	93.50	52,336
2021-08-16	93.50	93.50	93.50	93.50	215
2021-08-13	93.50	93.50	93.50	93.50	35,198
2021-08-12	93.50	93.50	93.50	93.50	25,300
2021-08-11	93.50	93.50	90.00	93.50	3,539
2021-08-10	93.50	93.50	93.50	93.50	281
2021-08-09	93.50	93.50	93.50	93.50	5,300
2021-08-06	93.50	93.50	93.50	93.50	9,332
2021-08-05	93.50	93.50	93.50	93.50	13,000
2021-08-04	93.50	93.50	93.50	93.50	2,098
2021-08-03	93.50	93.50	93.50	93.50	18,692
2021-08-02	93.50	93.50	93.50	93.50	69,347
2021-07-30	93.50	93.50	90.00	93.50	33,373
2021-07-29	93.00	93.50	93.00	93.50	124,413
2021-07-28	93.00	93.00	93.00	93.00	3,696
2021-07-27	93.00	93.00	93.00	93.00	27,889
2021-07-26	93.00	93.00	93.00	93.00	22,476
2021-07-23	93.00	93.00	93.00	93.00	98,055
2021-07-22	93.00	93.00	93.00	93.00	45,106
2021-07-21	93.00	93.00	93.00	93.00	20,653
2021-07-20	93.00	93.00	93.00	93.00	25,454
2021-07-19	93.00	93.00	93.00	93.00	68,087
2021-07-16	93.00	93.00	90.00	93.00	3,360
2021-07-15	93.00	93.00	93.00	93.00	14,960
2021-07-14	93.00	93.00	93.00	93.00	79,724
2021-07-13	93.00	93.00	90.00	93.00	46,099
2021-07-12	93.00	93.00	93.00	93.00	83,772
2021-07-09	93.00	93.00	93.00	93.00	91,025
2021-07-08	93.00	93.00	93.00	93.00	77,455
2021-07-07	93.00	93.00	93.00	93.00	47,441
2021-07-06	93.00	93.00	93.00	93.00	192,571
2021-07-05	93.00	93.00	93.00	93.00	70,104
2021-07-02	93.00	93.00	90.00	93.00	166,615
2021-07-01	94.00	94.00	93.00	93.00	36,425
2021-06-30	94.00	94.00	94.00	94.00	3,889
2021-06-29	94.50	94.50	94.00	94.00	2,581
2021-06-28	94.50	94.50	94.50	94.50	24,699
2021-06-25	94.50	94.50	94.50	94.50	43,500
2021-06-24	94.50	94.50	94.50	94.50	15,367
2021-06-23	94.50	94.50	94.50	94.50	4,128
2021-06-22	95.50	95.50	94.50	94.50	28,946
2021-06-21	95.50	95.50	95.50	95.50	13,579
2021-06-18	95.50	95.50	95.50	95.50	5,231
2021-06-17	95.50	95.50	95.50	95.50	16,451
2021-06-16	95.50	95.50	95.50	95.50	13,114
2021-06-15	95.50	95.50	95.50	95.50	0
2021-06-14	95.50	95.50	95.50	95.50	1,564
2021-06-11	94.50	95.50	93.00	95.50	21,027
2021-06-10	95.50	95.50	95.50	95.50	2,000
2021-06-09	95.50	95.50	95.50	95.50	5,213
2021-06-08	95.50	96.00	93.00	95.50	8,203
2021-06-07	96.00	96.00	96.00	96.00	822
2021-06-04	96.50	96.50	93.00	96.00	37,480
2021-06-03	96.00	96.00	96.00	96.00	0
2021-06-02	96.00	96.00	96.00	96.00	29,821
2021-06-01	96.00	96.00	96.00	96.00	8,748
2021-05-28	95.50	96.00	93.00	96.00	8,080
2021-05-27	96.00	96.00	96.00	96.00	30,000
2021-05-26	97.00	97.00	96.50	96.50	2,048
2021-05-25	97.00	97.00	97.00	97.00	23,022
2021-05-24	97.00	97.00	97.00	97.00	1,020
2021-05-21	97.00	97.00	97.00	97.00	9,030
2021-05-20	97.00	97.00	97.00	97.00	33,976
2021-05-19	97.00	97.00	97.00	97.00	30,844
2021-05-18	97.00	97.00	97.00	97.00	33,724
2021-05-17	97.00	97.00	97.00	97.00	506
2021-05-14	97.00	97.00	97.00	97.00	147,507
2021-05-13	96.50	97.00	94.00	97.00	18,739
2021-05-12	97.00	97.00	97.00	97.00	22,731
2021-05-11	97.00	97.00	97.00	97.00	88,787
2021-05-10	97.00	97.00	97.00	97.00	56,203
2021-05-07	96.50	97.00	94.00	97.00	22,488
2021-05-06	97.00	97.00	97.00	97.00	63,589
2021-05-05	97.50	97.50	94.00	97.50	2,490
2021-05-04	97.50	97.50	97.50	97.50	44,197
2021-04-30	97.50	97.50	97.50	97.50	48,243
2021-04-29	97.50	97.50	97.50	97.50	39,265
2021-04-28	97.50	97.50	97.50	97.50	33,538
2021-04-27	97.50	97.50	97.50	97.50	1,013,510
2021-04-26	99.00	99.00	94.00	97.50	192,046
2021-04-23	97.50	97.50	97.50	97.50	123,866
2021-04-22	97.50	97.50	97.50	97.50	98,634
2021-04-21	97.50	97.50	97.50	97.50	48,219
2021-04-20	97.50	97.50	97.50	97.50	121,979
2021-04-19	97.50	97.50	97.50	97.50	42,458
2021-04-16	97.50	97.50	97.50	97.50	50,990
2021-04-15	96.50	97.50	96.50	97.50	215,717
2021-04-14	96.50	96.50	96.50	96.50	41,130
2021-04-13	95.50	96.50	95.50	96.50	128,150
2021-04-12	92.50	95.50	92.50	95.50	158,072
2021-04-09	90.50	92.50	90.50	92.50	43,751
2021-04-08	91.00	91.00	87.00	90.50	44,500
2021-04-07	90.50	90.50	90.50	90.50	0
2021-04-06	90.50	90.50	90.50	90.50	8,500
2021-04-01	90.50	90.50	90.50	90.50	1,000
2021-03-31	90.50	90.50	90.50	90.50	196,054
2021-03-30	89.50	90.50	89.50	90.50	0
2021-03-29	89.50	89.50	89.50	89.50	215,191
2021-03-26	89.50	89.50	89.50	89.50	148,683
2021-03-25	89.50	89.50	89.50	89.50	0
2021-03-24	89.50	89.50	86.00	89.50	4,408
2021-03-23	89.50	89.50	89.50	89.50	600,000
2021-03-22	89.50	89.50	89.50	89.50	12,089
2021-03-19	89.50	89.50	86.00	89.50	259,547
2021-03-18	95.00	95.00	85.00	89.00	0
2021-03-17	89.00	89.00	89.00	89.00	0
2021-03-16	88.50	89.00	88.50	89.00	72,700
2021-03-15	88.50	88.50	88.50	88.50	24,390
2021-03-12	88.50	88.50	88.50	88.50	26,643
2021-03-11	87.50	88.50	87.50	88.50	4,279
2021-03-10	87.00	87.50	87.00	87.50	6,225
2021-03-09	86.50	87.00	86.50	87.00	9,521
2021-03-08	86.50	86.50	86.50	86.50	249,186
2021-03-05	84.50	87.00	87.00	87.00	45,791
2021-03-04	84.50	84.50	84.50	84.50	64,181
2021-03-03	86.00	86.00	86.00	86.00	4,000
2021-03-02	85.50	86.00	85.50	86.00	3,300
2021-03-01	85.50	85.50	85.50	85.50	4,131
2021-02-26	86.00	86.00	85.50	85.50	8,000
2021-02-25	87.00	87.00	87.00	87.00	17,550
2021-02-24	87.00	87.00	83.00	87.00	15,322
2021-02-23	87.00	87.00	83.00	87.00	12,175
2021-02-22	87.00	87.00	87.00	87.00	54,100
2021-02-19	87.00	87.00	83.00	87.00	53,970
2021-02-18	87.00	87.00	87.00	87.00	24,006
2021-02-17	87.00	87.00	87.00	87.00	37,737
2021-02-16	87.00	87.00	87.00	87.00	125,625
2021-02-15	87.00	87.00	87.00	87.00	1,120
2021-02-12	87.00	87.00	87.00	87.00	54,510
2021-02-11	87.00	87.00	87.00	87.00	33,825
2021-02-10	87.00	87.00	87.00	87.00	130,175
2021-02-09	87.00	87.00	83.00	87.00	106,400
2021-02-08	87.00	87.00	87.00	87.00	0
2021-02-05	87.50	87.50	87.00	87.00	36,849
2021-02-04	88.50	88.50	87.50	87.50	32,714
2021-02-03	89.00	89.00	89.00	89.00	3,751
2021-02-02	89.50	89.50	89.00	89.00	10,000
2021-02-01	89.50	89.50	89.50	89.50	1,231
2021-01-29	89.50	89.50	89.50	89.50	24,300
2021-01-28	89.50	89.50	89.50	89.50	10,788
2021-01-27	90.00	90.00	90.00	90.00	847
2021-01-26	90.50	90.50	89.50	90.00	23,848
2021-01-25	90.00	90.50	90.00	90.50	58,567
2021-01-22	90.00	90.00	90.00	90.00	36,137
2021-01-21	90.00	90.00	90.00	90.00	25,275
2021-01-20	90.00	90.00	90.00	90.00	0
2021-01-19	90.00	90.00	90.00	90.00	0
2021-01-18	90.00	90.00	90.00	90.00	30,000
2021-01-15	90.00	90.00	90.00	90.00	9,300
2021-01-14	90.50	91.00	87.00	90.00	28,228
2021-01-13	88.50	90.00	88.50	90.00	53,800
2021-01-12	88.50	88.50	88.50	88.50	6,360
2021-01-11	88.50	88.50	88.50	88.50	0
2021-01-08	88.50	88.50	88.50	88.50	568
2021-01-07	88.00	88.00	88.00	88.00	11,574
2021-01-06	88.00	88.00	88.00	88.00	0
2021-01-05	88.00	88.00	88.00	88.00	49,856
2021-01-04	88.00	88.00	88.00	88.00	1,146
2020-12-31	88.00	88.00	88.00	88.00	5,200
2020-12-30	87.50	88.00	87.50	88.00	32,825
2020-12-29	87.50	87.50	84.00	87.50	3,932
2020-12-24	85.00	87.50	85.00	87.50	28,500
2020-12-23	84.50	85.00	84.50	85.00	131,045
2020-12-22	84.50	84.50	84.50	84.50	0
2020-12-21	85.50	85.50	84.50	84.50	200,000
2020-12-18	85.50	85.50	85.50	85.50	45,082
2020-12-17	85.50	85.50	85.50	85.50	300
2020-12-16	85.50	85.50	85.50	85.50	30,182
2020-12-15	85.50	85.50	85.50	85.50	0
2020-12-14	85.50	85.50	85.50	85.50	0
2020-12-11	85.50	85.50	85.50	85.50	546
2020-12-10	85.50	85.50	85.50	85.50	33,950
2020-12-09	85.00	85.50	85.00	85.50	9,600
2020-12-08	85.00	85.00	85.00	85.00	0
2020-12-07	85.00	85.00	85.00	85.00	21,784
2020-12-04	85.00	85.00	85.00	85.00	33,500
2020-12-03	84.00	85.00	84.00	85.00	53,347
2020-12-02	83.00	83.50	83.00	83.50	117,898
2020-12-01	81.50	82.50	81.50	82.50	69,778
2020-11-30	81.50	81.50	81.50	81.50	36,039
2020-11-27	82.50	82.50	82.00	82.00	4,933,042
2020-11-26	83.50	83.00	82.50	82.50	32,500
2020-11-25	83.50	83.50	83.50	83.50	88,829
2020-11-24	84.00	84.00	84.00	84.00	187,800
2020-11-23	84.00	84.00	84.00	84.00	43,169
2020-11-20	85.00	85.00	84.00	84.00	80,244
2020-11-19	86.00	86.00	82.00	85.50	80,430
2020-11-18	86.00	86.00	86.00	86.00	67,711
2020-11-17	86.00	86.00	82.00	86.00	26,000
2020-11-16	86.00	86.00	86.00	86.00	12,000
2020-11-13	86.00	86.00	86.00	86.00	206,703
2020-11-12	86.00	86.00	86.00	86.00	68,167
2020-11-11	85.50	86.00	85.50	86.00	158,249
2020-11-10	85.50	85.50	85.50	85.50	0
2020-11-09	85.50	85.50	85.50	85.50	49,119
2020-11-06	85.50	85.50	85.50	85.50	21,000
2020-11-05	85.50	85.50	85.50	85.50	29,159
2020-11-04	87.50	87.50	86.50	86.50	15,852
2020-11-03	87.50	87.50	87.50	87.50	1,181
2020-11-02	87.50	87.50	87.50	87.50	50,000
2020-10-30	86.00	87.50	86.00	87.50	68,025
2020-10-29	86.00	86.00	86.00	86.00	10,192
2020-10-28	86.00	86.00	86.00	86.00	5,000
2020-10-27	86.00	86.00	86.00	86.00	10,051
2020-10-26	85.50	86.00	85.50	86.00	43,785
2020-10-23	85.50	85.50	85.50	85.50	4,400
2020-10-22	86.00	86.00	86.00	86.00	0
2020-10-21	86.00	86.00	86.00	86.00	18,000
2020-10-20	86.00	86.00	86.00	86.00	221,150
2020-10-16	86.00	86.00	86.00	86.00	0
2020-10-15	86.00	86.00	86.00	86.00	30,268
2020-10-14	86.00	86.00	86.00	86.00	12,097
2020-10-13	85.00	86.00	85.00	86.00	10,773
2020-10-12	85.00	85.00	85.00	85.00	4,499
2020-10-09	83.00	85.00	83.00	85.00	48,791
2020-10-08	82.00	83.00	82.00	83.00	41,017
2020-10-07	81.00	82.00	81.00	82.00	26,701
2020-10-06	81.00	81.00	81.00	81.00	118,283
2020-10-05	81.00	81.00	81.00	81.00	0
2020-10-02	81.00	81.00	81.00	81.00	13,900
2020-10-01	80.00	81.00	80.00	81.00	42,675
2020-09-30	80.00	80.00	80.00	80.00	100,850
2020-09-29	79.00	80.00	79.00	80.00	53,850
2020-09-28	79.00	79.00	75.00	79.00	0
2020-09-25	79.00	79.00	79.00	79.00	25,425
2020-09-24	79.00	79.00	75.00	79.00	6,775
2020-09-23	79.00	79.00	75.00	79.00	24,709
2020-09-22	79.00	79.00	79.00	79.00	0
2020-09-21	79.00	79.00	79.00	79.00	52,400
2020-09-18	79.00	79.00	75.00	79.00	0
2020-09-17	79.00	79.00	79.00	79.00	6,573
2020-09-16	79.00	79.00	75.00	79.00	21,138
2020-09-15	79.00	79.00	79.00	79.00	0
2020-09-14	79.00	79.00	79.00	79.00	0
2020-09-11	79.00	79.00	79.00	79.00	31,968
2020-09-10	79.00	79.00	79.00	79.00	5,856
2020-09-09	79.00	79.00	79.00	79.00	0
2020-09-08	79.00	79.00	79.00	79.00	31,331
2020-09-07	79.00	79.00	79.00	79.00	71,044
2020-09-04	79.00	79.00	79.00	79.00	6,026
2020-09-03	79.00	79.00	79.00	79.00	0
2020-09-02	79.00	79.00	79.00	79.00	20,028
2020-09-01	79.00	79.00	79.00	79.00	5,560
2020-08-28	79.00	79.00	75.00	79.00	9,114
2020-08-27	77.50	79.00	77.50	79.00	24,691
2020-08-26	77.50	77.50	77.50	77.50	3,756
2020-08-25	77.50	77.50	77.50	77.50	3,773
2020-08-24	77.50	77.50	77.50	77.50	9,891
2020-08-21	78.00	78.00	77.50	77.50	16,460
2020-08-20	78.00	78.00	78.00	78.00	153,335
2020-08-19	78.00	78.00	78.00	78.00	15,082
2020-08-18	82.00	82.00	80.00	80.00	53,982
2020-08-17	82.00	82.00	82.00	82.00	0
2020-08-14	82.00	82.00	79.00	82.00	0
2020-08-13	82.00	82.00	82.00	82.00	29,262
2020-08-12	82.00	82.00	82.00	82.00	25,778
2020-08-11	82.00	82.00	82.00	82.00	3,689
2020-08-10	82.00	82.00	82.00	82.00	32,087
2020-08-07	82.00	82.00	82.00	82.00	75,347
2020-08-06	82.00	82.00	82.00	82.00	20,540
2020-08-05	85.00	85.00	85.00	85.00	8,519
2020-08-04	85.00	85.00	85.00	85.00	30,777
2020-08-03	86.00	86.00	85.00	85.00	60,000
2020-07-31	86.00	86.00	86.00	86.00	47,261
2020-07-30	87.00	87.00	86.00	87.00	9,705
2020-07-29	87.00	87.00	84.00	87.00	0
2020-07-28	87.00	87.00	87.00	87.00	19,498
2020-07-27	87.00	87.00	87.00	87.00	105,000
2020-07-24	87.00	87.00	87.00	87.00	17,000
2020-07-23	87.00	87.00	87.00	87.00	0
2020-07-22	87.00	87.00	87.00	87.00	0
2020-07-21	87.00	87.00	87.00	87.00	19,400
2020-07-20	87.00	87.00	87.00	87.00	17,596
2020-07-17	87.00	87.00	87.00	87.00	0
2020-07-16	87.00	87.00	87.00	87.00	0
2020-07-15	87.00	87.00	87.00	87.00	0
2020-07-14	88.50	88.50	87.00	87.00	1,000
2020-07-13	88.50	88.50	88.50	88.50	5,000
2020-07-10	88.50	88.50	88.50	88.50	8,900
2020-07-09	88.50	88.50	88.50	88.50	22,777
2020-07-08	88.50	88.50	88.50	88.50	11,044
2020-07-07	88.50	88.50	88.50	88.50	17,526
2020-07-06	88.50	88.50	88.50	88.50	31,500
2020-07-03	88.00	88.00	88.00	88.00	27,126
2020-07-02	88.00	88.00	85.00	88.00	49,632
2020-07-01	88.00	88.00	88.00	88.00	27,028
2020-06-30	88.00	88.00	88.00	88.00	180,642
2020-06-29	86.50	88.00	86.50	86.50	233,036
2020-06-26	86.50	86.50	86.50	86.50	18,425
2020-06-25	86.50	86.50	86.50	86.50	2,298
2020-06-24	85.00	86.50	82.00	85.00	264,796
2020-06-23	84.50	85.00	84.50	85.00	0
2020-06-22	83.00	83.00	83.00	83.00	0
2020-06-19	81.00	83.00	81.00	83.00	0
2020-06-18	80.50	81.00	80.50	81.00	88,000
2020-06-17	80.00	80.50	80.00	80.00	2,535
2020-06-16	76.00	80.00	76.00	80.00	1,502
2020-06-15	76.00	76.00	76.00	76.00	0
2020-06-12	76.00	76.00	76.00	76.00	32,124
2020-06-11	76.00	76.00	76.00	76.00	38,547
2020-06-10	76.00	76.00	76.00	76.00	0
2020-06-09	75.00	75.00	75.00	75.00	0
2020-06-08	75.00	75.00	75.00	75.00	156,858
2020-06-05	73.50	73.50	73.50	73.50	214,395
2020-06-04	73.50	73.50	73.50	73.50	26,597
2020-06-03	73.50	73.50	73.50	73.50	1,502
2020-06-02	73.50	73.50	73.50	73.50	0
2020-06-01	73.50	73.50	73.50	73.50	1,368
2020-05-29	73.50	73.50	73.50	73.50	2,000
2020-05-28	73.50	73.50	73.50	73.50	122,258
2020-05-27	73.50	73.50	73.50	74.00	63,286
2020-05-26	74.00	74.00	74.00	74.00	119,000
2020-05-22	74.00	74.00	71.00	74.00	850
2020-05-21	73.50	74.00	73.50	74.00	29,604
2020-05-20	73.50	73.50	73.50	73.50	25,000
2020-05-19	73.50	73.50	70.00	73.50	16,000
2020-05-18	74.50	74.50	73.50	73.50	550
2020-05-15	73.00	74.50	73.00	74.50	0
2020-05-14	73.00	73.00	73.00	73.00	27,234
2020-05-13	73.50	73.50	70.00	73.00	0
2020-05-12	72.50	73.00	72.50	73.00	133,174
2020-05-11	72.50	72.50	72.50	72.50	36,734
2020-05-07	73.50	73.50	72.50	72.50	126,196
2020-05-06	76.50	76.50	76.50	76.50	465
2020-05-05	76.50	76.50	76.50	76.50	0
2020-05-04	75.00	76.50	73.00	76.50	0
2020-05-01	76.50	76.50	76.50	76.50	15,000
2020-04-30	76.50	76.50	76.50	76.50	2,500
2020-04-29	76.50	76.50	76.50	76.50	2,500
2020-04-28	75.50	75.50	75.50	75.50	0
2020-04-27	75.50	75.50	75.50	75.50	1,853
2020-04-24	75.50	75.50	75.50	75.50	190,855
2020-04-23	75.50	75.50	75.50	75.50	0
2020-04-22	76.50	76.50	76.50	76.50	3,035
2020-04-21	76.50	76.50	76.50	76.50	0
2020-04-20	76.50	76.50	76.50	76.50	161
2020-04-17	76.50	76.50	76.50	76.50	11,786
2020-04-16	76.50	76.50	76.50	76.50	91,000
2020-04-15	76.00	76.50	76.00	76.50	6,245
2020-04-14	73.50	75.50	73.50	73.50	8,488
2020-04-09	73.50	73.50	73.50	73.50	0
2020-04-08	72.50	73.50	72.50	73.50	115,468
2020-04-07	70.50	70.50	70.50	71.00	55,000
2020-04-06	75.00	75.00	70.00	75.00	43,654
2020-04-03	75.00	75.00	75.00	75.00	0
2020-04-03	75.00	75.00	75.00	75.00	0
2020-04-02	75.00	75.00	75.00	75.00	0
2020-04-02	75.00	75.00	75.00	75.00	0
2020-04-01	75.00	75.00	75.00	75.00	0
2020-04-01	75.00	75.00	75.00	75.00	0
2020-03-31	75.00	75.00	75.00	75.00	0
2020-03-30	75.00	75.00	75.00	75.00	0
2020-03-27	74.50	75.00	74.50	74.50	1,345
2020-03-26	74.50	74.50	74.50	74.50	0
2020-03-25	75.00	75.00	74.50	75.00	0
2020-03-24	74.50	75.00	73.00	75.00	0
2020-03-23	75.00	75.00	73.00	76.50	7,000
2020-03-20	76.50	76.50	76.50	77.25	0
2020-03-19	77.75	77.75	77.25	78.00	0
2020-03-18	81.50	81.50	81.50	82.50	0
2020-03-17	82.75	82.75	82.50	82.75	5,970
2020-03-16	85.00	85.00	85.00	85.50	0
2020-03-13	85.50	85.50	85.50	85.50	0
2020-03-12	86.00	86.00	85.50	86.50	579
2020-03-11	87.00	87.00	87.00	89.00	0
2020-03-10	89.00	89.00	89.00	89.00	0
2020-03-09	89.00	89.00	89.00	90.50	0
2020-03-06	90.50	90.50	90.50	90.50	0
2020-03-05	90.50	90.50	90.50	90.50	1,270
2020-03-04	91.00	91.00	90.50	91.00	4,796
2020-03-03	91.00	91.00	91.00	92.00	0
2020-03-02	92.00	91.50	91.50	92.00	12,143
2020-02-28	92.25	92.25	92.00	93.00	9,261
2020-02-27	94.00	94.00	93.00	94.00	16,323
2020-02-26	94.00	94.00	94.00	94.00	0
2020-02-25	94.00	94.00	94.00	94.00	8,000
2020-02-24	94.00	94.00	94.00	94.00	8,527
2020-02-21	93.00	94.00	93.00	94.00	20,000
2020-02-20	93.00	93.00	93.00	93.00	10,000
2020-02-19	93.00	93.00	93.00	93.00	0
2020-02-18	93.00	93.00	92.75	93.00	0
2020-02-17	93.00	93.00	93.00	93.00	0
2020-02-14	93.00	93.00	93.00	93.00	0
2020-02-13	93.00	93.00	93.00	93.00	0
2020-02-12	92.75	93.00	92.75	93.00	0
2020-02-11	92.75	92.75	92.75	92.75	0
2020-02-10	93.75	93.75	92.75	92.75	18,647
2020-02-07	93.75	93.75	93.75	93.75	0
2020-02-06	93.75	93.75	93.75	93.75	2,930
2020-02-05	94.25	94.50	94.25	94.50	32,175
2020-02-04	94.25	94.25	94.25	94.25	0
2020-02-03	94.00	94.25	94.00	94.25	12,908
2020-01-31	94.00	94.00	94.00	94.00	3,100
2020-01-30	94.00	94.00	94.00	94.00	0
2020-01-29	94.00	94.00	94.00	94.00	6,000
2020-01-28	94.00	94.00	94.00	94.00	0
2020-01-27	94.00	94.00	94.00	94.00	0
2020-01-24	94.00	94.00	94.00	94.00	0
2020-01-23	94.00	94.00	94.00	94.00	0
2020-01-22	94.00	94.00	94.00	94.00	0
2020-01-21	94.50	94.50	94.00	94.00	3,100
2020-01-20	94.50	94.50	94.50	94.50	4,228
2020-01-17	94.00	94.50	94.00	94.50	5,161
2020-01-16	94.00	94.00	94.00	94.00	16,000
2020-01-15	94.00	94.00	94.00	94.00	2,647
2020-01-14	93.50	94.00	93.50	94.00	0
2020-01-13	93.00	93.00	93.00	93.50	14,372
2020-01-10	93.50	93.50	93.50	93.50	0
2020-01-09	93.50	93.50	93.50	93.50	0
2020-01-08	93.50	93.50	92.75	92.75	100,200
2020-01-07	94.00	94.00	93.50	93.50	3,433
2020-01-06	94.00	94.00	94.00	94.00	0
2020-01-03	94.00	94.00	94.00	94.00	0
2020-01-02	94.00	94.00	94.00	94.00	0
2019-12-31	94.00	94.00	94.00	94.00	0
2019-12-30	93.50	94.00	93.50	94.00	10,718
2019-12-27	93.50	93.50	92.00	93.50	1,000
2019-12-24	93.50	93.50	93.50	93.50	0
2019-12-23	92.50	93.50	92.50	93.50	22,500
2019-12-20	92.50	92.50	92.50	92.50	0
2019-12-19	92.50	92.50	92.50	92.50	0
2019-12-18	92.50	92.50	92.50	92.50	0
2019-12-17	92.50	92.50	92.50	92.50	0
2019-12-16	92.25	92.50	92.25	92.50	5,000
2019-12-13	92.25	92.25	92.25	92.25	0
2019-12-12	91.50	91.50	91.50	91.50	521
2019-12-11	91.50	91.50	90.00	91.50	0
2019-12-10	91.50	91.50	91.50	91.50	11,790
2019-12-09	91.50	91.50	91.50	91.50	5,924
2019-12-06	91.50	91.50	91.50	91.50	0
2019-12-05	91.50	91.50	91.50	91.50	805
2019-12-04	91.50	91.50	91.50	91.50	0
2019-12-03	90.50	91.50	90.50	91.50	11,776
2019-12-02	90.50	90.50	90.50	90.50	0
2019-11-29	90.50	90.50	90.50	90.50	6,500
2019-11-28	90.50	90.50	90.50	90.50	0
2019-11-27	90.50	90.50	90.50	90.50	0
2019-11-26	90.50	90.50	90.50	90.50	0
2019-11-25	90.25	90.50	90.25	90.50	4,766
2019-11-22	90.00	90.25	90.00	90.25	10,800
2019-11-21	90.00	90.00	90.00	90.00	12,000
2019-11-20	90.25	90.25	89.00	90.00	5,000
2019-11-19	90.00	90.00	90.00	90.00	0
2019-11-18	90.00	90.00	89.00	90.00	5,396
2019-11-15	90.00	90.00	90.00	90.00	0
2019-11-14	90.00	90.00	90.00	90.00	0
2019-11-13	90.00	90.00	90.00	90.00	11,500
2019-11-12	90.00	90.00	90.00	90.00	0
2019-11-11	90.00	90.00	90.00	90.00	6,593
2019-11-08	90.00	90.00	90.00	90.00	0
2019-11-07	89.50	90.00	88.00	90.00	5,000
2019-11-06	89.50	89.50	89.50	89.50	0
2019-11-05	89.50	89.50	89.50	89.50	15,000
2019-11-04	89.50	89.50	88.00	89.50	0
2019-11-01	89.50	89.50	89.50	89.50	1,639
2019-10-31	90.00	89.50	89.00	89.50	17,704
2019-10-30	89.50	90.00	89.50	90.00	7,921
2019-10-29	89.00	89.50	89.00	89.00	0
2019-10-28	89.00	89.00	89.00	89.00	0
2019-10-25	89.00	89.00	88.00	89.00	0
2019-10-24	89.00	89.00	89.00	89.00	0
2019-10-23	89.00	89.00	89.00	89.00	11,640
2019-10-22	89.00	89.00	89.00	89.00	0
2019-10-21	88.25	89.00	88.25	89.00	14,278
2019-10-18	88.00	88.25	88.00	88.25	7,000
2019-10-17	88.00	88.00	87.00	88.00	1,000
2019-10-16	88.00	88.00	88.00	88.00	287
2019-10-15	88.00	88.00	88.00	88.00	0
2019-10-14	88.00	88.00	88.00	88.00	1,500
2019-10-11	88.00	88.00	88.00	88.00	0
2019-10-10	88.00	88.00	88.00	88.00	0
2019-10-09	88.00	88.00	88.00	88.00	22,465
2019-10-08	88.00	88.00	88.00	88.00	0
2019-10-07	87.25	88.00	87.25	88.00	3,500
2019-10-04	87.25	87.25	87.25	87.25	0
2019-10-03	87.25	87.25	87.25	87.25	0
2019-10-02	86.75	87.00	86.75	87.00	0
2019-10-01	84.25	86.50	84.25	86.50	11,986
2019-09-30	84.00	84.25	84.00	84.25	22,500
2019-09-27	84.00	84.00	84.00	84.00	9,527
2019-09-26	83.75	84.00	83.75	84.00	0
2019-09-25	83.75	84.00	84.00	83.75	1,258,485
2019-09-24	84.00	84.00	84.00	84.00	0
2019-09-23	84.50	84.50	84.00	84.00	12,620
2019-09-20	84.50	84.00	84.00	84.50	285,535
2019-09-19	84.50	84.00	83.50	84.50	710,494
2019-09-18	84.25	84.50	84.25	84.50	15,598
2019-09-17	83.50	84.25	83.50	84.25	58,926
2019-09-16	83.50	83.50	83.50	83.50	870
2019-09-13	83.50	83.50	83.50	83.50	0
2019-09-12	83.50	83.50	83.50	83.50	6,318
2019-09-11	83.50	83.50	83.50	83.50	0
2019-09-10	83.50	83.50	83.50	83.50	0
2019-09-09	83.50	83.50	83.50	83.50	11,970
2019-09-06	83.50	83.50	83.50	83.50	9,472
2019-09-05	83.50	83.50	83.50	83.50	0
2019-09-04	83.75	83.75	83.50	83.50	35,072
2019-09-03	83.75	83.75	83.75	83.75	6,634
2019-09-02	84.00	84.00	83.75	83.75	15,816
2019-08-30	84.00	84.00	84.00	84.00	0
2019-08-29	84.50	84.50	83.00	84.50	17,516
2019-08-28	84.50	84.50	84.50	84.50	0
2019-08-27	85.00	85.00	85.00	85.00	3,750
2019-08-23	85.00	85.00	85.00	85.00	0
2019-08-22	85.00	85.00	85.00	85.00	11,740
2019-08-21	85.00	85.00	85.00	85.00	0
2019-08-20	85.50	85.50	85.00	85.00	0
2019-08-19	85.50	85.50	85.00	85.50	260,000
2019-08-16	85.00	85.50	84.00	85.50	534,943
2019-08-15	85.00	85.00	85.00	85.00	44,428
2019-08-14	86.00	86.00	86.00	86.00	0
2019-08-13	86.50	86.50	86.00	86.00	0
2019-08-12	86.50	86.50	86.50	86.50	0
2019-08-09	86.50	86.50	86.50	86.50	0
2019-08-08	86.50	86.50	86.50	86.50	0
2019-08-07	86.50	86.50	86.50	86.50	0
2019-08-06	86.50	86.50	86.50	86.50	0
2019-08-05	86.50	86.50	86.50	86.50	0
2019-08-02	86.50	86.50	85.00	86.50	0
2019-08-01	86.75	86.75	86.50	86.50	14,912
2019-07-31	87.50	87.50	87.50	87.50	25,000
2019-07-30	87.50	87.50	87.50	87.50	11,344
2019-07-29	87.50	87.50	87.50	87.50	13,309
2019-07-26	87.50	87.50	87.50	87.50	0
2019-07-25	87.50	87.50	86.00	87.50	8,535
2019-07-24	87.50	87.50	87.50	87.50	0
2019-07-23	88.50	88.50	87.50	87.50	0
2019-07-22	89.50	89.50	88.50	88.50	0
2019-07-19	89.50	89.50	89.50	89.50	55
2019-07-18	89.50	89.50	88.00	89.50	3,000
2019-07-17	89.50	89.50	89.50	89.50	0
2019-07-16	90.00	90.00	89.50	89.50	0
2019-07-15	90.00	90.00	90.00	90.00	0
2019-07-12	90.50	90.50	90.00	90.00	31,976
2019-07-11	91.50	91.50	90.50	90.50	12,554
2019-07-10	92.25	92.25	91.50	91.50	0
2019-07-09	92.75	92.75	92.75	92.75	0
2019-07-08	92.75	92.75	92.75	92.75	0
2019-07-05	92.75	92.75	92.75	92.75	0
2019-07-04	92.75	92.75	92.75	92.75	0
2019-07-03	92.75	92.75	92.75	92.75	0
2019-07-02	92.50	92.75	91.50	92.75	0
2019-07-01	92.75	92.75	92.75	92.75	0
2019-06-28	92.75	92.75	92.75	92.75	0
2019-06-27	92.75	92.75	92.75	92.75	0
2019-06-26	92.75	92.75	92.75	92.75	0
2019-06-25	92.75	92.75	92.75	92.75	0
2019-06-24	92.75	92.75	92.75	92.75	0
2019-06-21	92.75	92.75	92.75	92.75	0
2019-06-20	92.75	92.75	92.75	92.75	0
2019-06-19	92.75	92.75	92.75	92.75	0
2019-06-18	92.75	92.75	92.75	92.75	16,664
2019-06-17	92.75	92.75	92.75	92.75	0
2019-06-14	93.00	93.00	92.75	92.75	12,000
2019-06-13	93.00	93.00	93.00	93.00	0
2019-06-12	93.00	93.00	93.00	93.00	2,721
2019-06-11	93.00	93.00	93.00	93.00	15,300
2019-06-10	93.00	93.00	93.00	93.00	5,300
2019-06-07	93.00	93.00	93.00	93.00	0
2019-06-06	93.00	93.00	93.00	93.00	0
2019-06-05	93.50	93.50	93.00	93.00	20,000
2019-06-04	92.75	93.00	92.75	93.00	0
2019-06-03	92.50	92.75	92.50	92.75	15,548
2019-05-31	92.50	92.50	92.50	92.50	0
2019-05-30	92.50	92.50	92.50	92.50	0
2019-05-29	92.50	92.50	92.50	92.50	0
2019-05-28	92.50	92.50	92.50	92.50	0
2019-05-24	92.50	92.50	92.50	92.50	29,864
2019-05-23	92.50	92.50	92.50	92.50	0
2019-05-22	92.50	92.75	92.50	92.50	15,010
2019-05-21	92.50	92.50	92.50	92.50	12,000
2019-05-20	92.50	92.50	92.50	92.50	0
2019-05-17	92.00	92.50	92.00	92.50	9,154
2019-05-16	91.50	91.50	90.00	91.50	0
2019-05-15	91.50	91.50	91.50	91.50	0
2019-05-14	91.50	91.50	91.50	91.50	13,500
2019-05-13	91.50	91.50	91.50	91.50	0
2019-05-10	91.50	91.50	91.50	91.50	0
2019-05-09	90.00	90.00	90.00	90.00	500
2019-05-08	90.00	90.00	90.00	90.00	0
2019-05-07	90.00	90.00	90.00	90.00	0
2019-05-03	90.00	90.00	90.00	90.00	0
2019-05-02	90.00	90.00	90.00	90.00	0
2019-05-01	90.50	90.50	90.50	90.50	35

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874