BHIB.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-06-29	86.50	86.50	86.50	86.50	3,473
2022-06-28	86.50	86.50	86.50	86.50	12,855
2022-06-27	86.50	86.50	86.50	86.50	3,352
2022-06-24	86.50	86.50	86.50	86.50	33,179
2022-06-23	86.50	86.50	86.50	86.50	20,000
2022-06-22	86.50	86.50	86.50	86.50	7,781
2022-06-21	86.00	86.50	86.00	86.50	33,357
2022-06-20	86.00	86.00	86.00	86.00	113
2022-06-17	86.00	86.00	86.00	86.00	2,058
2022-06-16	88.00	88.00	86.50	86.50	7,426
2022-06-15	88.00	88.00	88.00	88.00	276
2022-06-14	88.00	88.00	88.00	88.00	759
2022-06-13	88.00	88.00	88.00	88.00	139
2022-06-10	88.00	88.00	88.00	88.00	12,919
2022-06-09	88.00	88.00	88.00	88.00	14,886
2022-06-08	88.00	88.00	88.00	88.00	13
2022-06-07	86.50	88.00	86.50	88.00	37,442
2022-06-06	86.50	86.50	86.50	86.50	10,414
2022-06-03	86.50	86.50	86.50	86.50	0
2022-06-02	86.50	86.50	86.50	86.50	0
2022-06-01	86.50	86.50	86.50	86.50	12,965
2022-05-31	86.50	86.50	86.50	86.50	30,177
2022-05-30	86.50	86.50	86.50	86.50	7,990
2022-05-27	87.50	87.50	86.50	86.50	4,580
2022-05-26	87.50	87.50	87.50	87.50	1,644
2022-05-25	87.50	87.50	87.50	87.50	3,392
2022-05-24	88.00	88.00	87.50	87.50	3,488
2022-05-23	88.00	88.00	88.00	88.00	6,317
2022-05-20	88.00	88.00	88.00	88.00	0
2022-05-19	88.50	88.50	88.00	88.00	37,876
2022-05-18	88.50	88.50	88.50	88.50	24,107
2022-05-17	88.50	88.50	88.50	88.50	5,975
2022-05-16	88.50	88.50	88.50	88.50	4,061
2022-05-13	88.50	88.50	88.50	88.50	1,822
2022-05-12	89.00	89.00	88.50	88.50	6,786
2022-05-11	90.00	90.00	90.00	90.00	2,540
2022-05-10	90.50	90.50	90.00	90.00	0
2022-05-09	90.50	90.50	90.50	90.50	0
2022-05-06	90.50	90.50	90.50	90.50	2,300
2022-05-05	90.50	90.50	90.50	90.50	0
2022-05-04	90.50	90.50	90.50	90.50	524
2022-05-03	90.50	90.50	90.50	90.50	2,248
2022-05-02	90.50	90.50	90.50	90.50	0
2022-04-29	90.50	90.50	90.50	90.50	11,717
2022-04-28	90.75	90.75	90.50	90.50	651
2022-04-27	90.75	90.75	90.75	90.75	1,075
2022-04-26	90.75	90.75	90.75	90.75	161
2022-04-25	90.75	90.75	90.75	90.75	1,240
2022-04-22	90.75	90.75	90.75	90.75	0
2022-04-21	90.75	90.75	90.75	90.75	1,292
2022-04-20	90.75	90.75	90.75	90.75	12,132
2022-04-19	91.25	91.25	90.75	90.75	30,535
2022-04-18	91.25	91.25	91.25	91.25	0
2022-04-15	91.25	91.25	91.25	91.25	0
2022-04-14	91.25	91.25	91.25	91.25	0
2022-04-13	91.25	91.25	91.25	91.25	17,300
2022-04-12	91.25	91.25	91.25	91.25	651
2022-04-11	91.25	91.25	91.25	91.25	22,151
2022-04-08	91.25	91.25	91.25	91.25	19,418
2022-04-07	91.25	91.25	91.25	91.25	9,151
2022-04-06	90.50	92.00	90.50	92.00	21,503
2022-04-05	89.50	90.00	89.50	90.00	47,369
2022-04-04	88.75	89.25	88.75	89.25	21,828
2022-04-01	88.00	88.00	88.00	88.00	1,886
2022-03-31	88.00	88.00	88.00	88.00	7,970
2022-03-30	88.00	88.00	88.00	88.00	22,515
2022-03-29	88.00	88.00	88.00	88.00	24,636
2022-03-28	87.50	87.50	87.50	87.50	14,503
2022-03-25	87.50	87.50	87.50	87.50	595
2022-03-24	85.50	87.50	85.50	87.50	18,578
2022-03-23	84.50	85.50	84.50	85.50	1,196
2022-03-22	84.50	84.50	84.50	84.50	1,169
2022-03-21	84.50	84.50	84.50	84.50	0
2022-03-18	84.50	84.50	84.50	84.50	0
2022-03-17	84.50	84.50	84.50	84.50	7,938
2022-03-16	84.50	84.50	84.50	84.50	2,570
2022-03-15	83.50	84.50	83.50	84.50	5,601
2022-03-14	83.50	83.50	83.50	83.50	17,448
2022-03-11	83.00	83.00	83.00	83.00	1,324
2022-03-10	83.00	83.00	83.00	83.00	2,120
2022-03-09	83.00	83.00	83.00	83.00	0
2022-03-08	81.50	82.00	81.50	82.00	15,488
2022-03-07	81.00	82.00	80.50	82.00	17,167
2022-03-04	86.00	86.00	83.00	83.00	22,805
2022-03-03	89.00	89.00	86.50	86.50	4,848
2022-03-02	89.00	89.00	89.00	89.00	4,391
2022-03-01	89.00	89.00	89.00	89.00	318
2022-02-28	89.00	89.00	89.00	89.00	811
2022-02-25	89.00	89.00	89.00	89.00	25,623
2022-02-24	89.00	89.00	89.00	89.00	1,000
2022-02-23	90.00	90.00	90.00	90.00	9,091
2022-02-22	90.00	90.00	90.00	90.00	129
2022-02-21	91.00	91.00	91.00	91.00	6,999
2022-02-18	91.00	91.00	91.00	91.00	4,724
2022-02-17	91.00	91.00	91.00	91.00	5,196
2022-02-16	91.00	91.00	91.00	91.00	21,469
2022-02-15	91.00	91.00	91.00	91.00	4,833
2022-02-14	91.50	91.50	91.00	91.00	0
2022-02-11	91.50	91.50	91.50	91.50	17,997
2022-02-10	91.50	91.50	91.50	91.50	3,624
2022-02-09	91.50	91.50	91.50	91.50	4,751
2022-02-08	91.50	91.50	91.50	91.50	20,174
2022-02-07	91.50	91.50	91.50	91.50	0
2022-02-04	91.00	91.50	91.00	91.50	0
2022-02-03	91.00	91.00	91.00	91.00	15,886
2022-02-02	91.00	91.00	91.00	91.00	8,210
2022-02-01	91.00	91.00	91.00	91.00	5,000
2022-01-31	91.00	91.00	91.00	91.00	362
2022-01-28	91.00	91.00	91.00	91.00	0
2022-01-27	91.00	91.00	91.00	91.00	0
2022-01-26	90.00	91.00	90.00	91.00	11,975
2022-01-25	92.00	92.00	90.00	90.00	36,309
2022-01-24	93.25	93.25	92.00	92.00	418
2022-01-21	93.25	93.25	93.25	93.25	0
2022-01-20	93.25	93.25	93.25	93.25	10,517
2022-01-19	93.25	93.25	93.25	93.25	0
2022-01-18	93.25	93.25	93.25	93.25	8,096
2022-01-17	93.00	93.25	93.00	93.25	810
2022-01-14	93.00	93.00	93.00	93.00	2,174
2022-01-13	93.00	93.00	93.00	93.00	418
2022-01-12	93.00	93.00	93.00	93.00	2,117
2022-01-11	93.00	93.00	93.00	93.00	17,904
2022-01-10	93.00	93.00	93.00	93.00	1,047
2022-01-07	93.00	93.00	93.00	93.00	6,321
2022-01-06	93.50	93.50	93.00	93.00	2,137
2022-01-05	93.50	93.50	93.50	93.50	2,129
2022-01-04	92.00	93.00	92.00	93.00	12,518
2022-01-03	91.50	91.50	91.50	91.50	0
2021-12-31	91.50	91.50	91.50	91.50	0
2021-12-30	91.50	91.50	91.50	91.50	1,282
2021-12-29	91.50	91.50	91.50	91.50	6,906
2021-12-28	91.50	91.50	91.50	91.50	0
2021-12-27	91.50	91.50	91.50	91.50	0
2021-12-24	91.50	91.50	91.50	91.50	1,096
2021-12-23	91.50	91.50	91.50	91.50	11,448
2021-12-22	91.50	91.50	91.50	91.50	0
2021-12-21	91.50	91.50	91.50	91.50	11,660
2021-12-20	91.50	91.50	91.50	91.50	4,508
2021-12-17	92.00	92.00	92.00	92.00	15,657
2021-12-16	92.00	92.00	92.00	92.00	48,259
2021-12-15	92.00	92.00	92.00	92.00	370
2021-12-14	92.50	92.50	91.00	92.00	38,712
2021-12-13	92.50	92.50	92.50	92.50	1,543
2021-12-10	92.50	92.50	92.50	92.50	2,092
2021-12-09	92.50	92.50	92.50	92.50	264
2021-12-08	91.50	92.00	91.50	92.00	52,694
2021-12-07	91.50	91.50	91.50	91.50	8,844
2021-12-06	91.50	91.50	91.50	91.50	1,627
2021-12-03	91.50	91.50	91.50	91.50	13,312
2021-12-02	91.50	91.50	91.50	91.50	1,125
2021-12-01	91.50	91.50	91.50	91.50	801
2021-11-30	92.00	92.00	92.00	92.00	0
2021-11-29	92.00	92.00	92.00	92.00	58,755
2021-11-26	93.00	93.00	91.00	92.00	19,110
2021-11-25	94.25	94.25	94.25	94.25	16,352
2021-11-24	94.25	94.25	94.25	94.25	349
2021-11-23	94.25	94.25	94.25	94.25	6,535
2021-11-22	95.75	95.75	95.00	95.00	6,020
2021-11-19	96.00	97.00	97.00	95.75	10,571
2021-11-18	96.00	96.00	96.00	96.00	10,648
2021-11-17	96.00	96.00	96.00	96.00	25,445
2021-11-16	96.00	96.00	96.00	96.00	15,920
2021-11-15	97.00	97.00	96.00	96.00	3,646
2021-11-12	97.00	97.00	97.00	97.00	26,181
2021-11-11	97.00	97.00	97.00	97.00	0
2021-11-10	97.00	97.00	97.00	97.00	0
2021-11-09	97.00	97.00	97.00	97.00	0
2021-11-08	97.00	97.00	97.00	97.00	901
2021-11-05	97.00	97.00	97.00	97.00	4,489
2021-11-04	97.00	97.00	96.00	97.00	3,226
2021-11-03	97.00	97.00	97.00	97.00	0
2021-11-02	97.00	97.00	97.00	97.00	0
2021-11-01	97.00	97.00	97.00	97.00	9,108
2021-10-29	97.00	97.00	97.00	97.00	0
2021-10-28	97.00	97.00	97.00	97.00	13
2021-10-27	97.00	97.00	97.00	97.00	11,248
2021-10-26	97.00	97.00	97.00	97.00	9,909
2021-10-25	97.00	97.00	97.00	97.00	2,210
2021-10-22	97.50	97.50	97.00	97.00	0
2021-10-21	99.50	99.50	98.00	98.00	0
2021-10-20	99.50	99.50	99.50	99.50	0
2021-10-19	99.50	99.50	99.50	99.50	1,970
2021-10-18	99.50	99.50	99.50	99.50	2,465
2021-10-15	99.50	99.50	99.50	99.50	115
2021-10-14	99.50	99.50	99.50	99.50	0
2021-10-13	99.50	99.50	99.50	99.50	283
2021-10-12	100.50	100.50	99.50	99.50	0
2021-10-11	100.50	100.50	100.50	100.50	487
2021-10-08	101.00	101.00	100.50	100.50	36,042
2021-10-07	101.50	101.50	101.00	101.00	650
2021-10-06	101.50	101.50	101.50	101.50	4,124
2021-10-05	102.00	102.00	101.50	101.50	10,309
2021-10-04	103.50	103.50	102.00	102.00	6,280
2021-10-01	103.50	103.50	103.50	103.50	10,562
2021-09-30	103.50	103.50	103.50	103.50	0
2021-09-29	103.50	103.50	103.50	103.50	0
2021-09-28	104.00	104.00	103.50	103.50	19,971
2021-09-27	104.50	104.50	104.00	104.00	0
2021-09-24	104.50	104.50	104.50	104.50	1,408
2021-09-23	104.50	104.50	104.50	104.50	14,521
2021-09-22	103.50	104.00	103.50	104.00	5,924
2021-09-21	104.00	104.00	103.50	103.50	1,263
2021-09-20	104.00	104.00	104.00	104.00	0
2021-09-17	105.00	105.00	104.50	104.50	1,263
2021-09-16	105.00	105.00	105.00	105.00	4,649
2021-09-15	106.50	106.50	105.00	105.00	357
2021-09-14	106.50	106.50	106.50	106.50	793
2021-09-13	106.50	106.50	106.50	106.50	15,341
2021-09-10	106.50	106.50	106.50	106.50	357
2021-09-09	106.50	106.50	106.50	106.50	154
2021-09-08	105.50	106.50	105.50	106.50	10,324
2021-09-07	105.00	106.00	105.00	105.50	20,817
2021-09-06	104.50	105.00	104.50	105.00	2,903
2021-09-03	104.50	104.50	104.50	104.50	9,238
2021-09-02	104.50	104.50	104.50	104.50	5,000
2021-09-01	103.00	104.50	103.00	104.50	5,239
2021-08-31	103.00	103.00	103.00	103.00	2,064
2021-08-30	103.00	103.00	103.00	103.00	0
2021-08-27	103.00	103.00	103.00	103.00	191
2021-08-26	103.00	103.00	103.00	103.00	9,853
2021-08-25	103.00	103.00	103.00	103.00	4,005
2021-08-24	103.00	103.00	103.00	103.00	2,985
2021-08-23	103.00	103.00	103.00	103.00	3,489
2021-08-20	103.00	103.00	103.00	103.00	9,057
2021-08-19	103.00	103.00	103.00	103.00	5,729
2021-08-18	102.50	103.00	102.50	103.00	0
2021-08-17	102.50	102.50	102.50	102.50	4,074
2021-08-16	102.50	102.50	102.50	102.50	4,772
2021-08-13	102.50	102.50	102.50	102.50	2,874
2021-08-12	102.50	102.50	102.50	102.50	11,327
2021-08-11	102.50	102.50	101.00	102.50	0
2021-08-10	102.00	102.50	102.00	102.50	25,000
2021-08-09	102.00	102.00	102.00	102.00	6,251
2021-08-06	100.50	100.50	100.50	100.50	4,463
2021-08-05	100.50	100.50	100.50	100.50	0
2021-08-04	100.50	100.50	100.50	100.50	0
2021-08-03	100.50	100.50	100.50	100.50	8,006
2021-08-02	100.50	100.50	100.50	100.50	97
2021-07-30	100.50	100.50	100.50	100.50	0
2021-07-29	100.50	100.50	100.50	100.50	1,938
2021-07-28	100.50	100.50	100.50	100.50	1,999
2021-07-27	100.50	100.50	100.50	100.50	1,240
2021-07-26	101.00	101.00	100.50	100.50	7,596
2021-07-23	101.00	101.00	101.00	101.00	10,500
2021-07-22	101.00	101.00	101.00	101.00	483
2021-07-21	101.00	101.00	101.00	101.00	1,500
2021-07-20	101.00	101.00	101.00	101.00	35,663
2021-07-19	101.00	101.00	101.00	101.00	55,173
2021-07-16	100.50	101.00	100.50	101.00	9,700
2021-07-15	100.50	100.50	100.50	100.50	36,843
2021-07-14	100.00	100.50	100.00	100.50	12,985
2021-07-13	99.00	100.00	99.00	100.00	29,888
2021-07-12	99.00	99.00	99.00	99.00	2,962
2021-07-09	99.00	99.00	99.00	99.00	4,192
2021-07-08	99.00	99.00	99.00	99.00	16,536
2021-07-07	99.00	99.00	99.00	99.00	0
2021-07-06	99.00	99.00	99.00	99.00	985
2021-07-05	99.00	99.00	99.00	99.00	4,790
2021-07-02	99.00	99.00	99.00	99.00	0
2021-07-01	99.00	99.00	99.00	99.00	10,569
2021-06-30	98.50	99.00	98.50	99.00	11,703
2021-06-29	98.00	98.50	97.50	98.50	10,398
2021-06-28	98.00	98.00	98.00	98.00	5,472
2021-06-25	97.00	98.00	97.00	98.00	18,674
2021-06-24	97.00	97.00	97.00	97.00	3,093
2021-06-23	97.00	97.00	97.00	97.00	30,258
2021-06-22	97.00	97.00	97.00	97.00	1,495
2021-06-21	97.00	97.00	97.00	97.00	0
2021-06-18	97.50	98.00	97.50	98.00	4,297
2021-06-17	97.50	97.50	97.50	97.50	0
2021-06-16	97.50	97.50	97.50	97.50	0
2021-06-15	97.50	97.50	97.50	97.50	1,931
2021-06-14	97.00	97.00	97.00	97.00	10,000
2021-06-11	95.00	97.00	95.00	97.00	1,022
2021-06-10	95.00	95.00	95.00	95.00	0
2021-06-09	95.00	95.00	95.00	95.00	2,779
2021-06-08	95.00	95.00	95.00	95.00	11,802
2021-06-07	94.50	95.00	94.50	95.00	22,051
2021-06-04	95.00	95.00	93.00	94.50	0
2021-06-03	94.50	94.50	93.00	94.50	0
2021-06-02	93.00	94.00	93.00	94.00	15,305
2021-06-01	93.00	93.00	93.00	93.00	0
2021-05-28	92.00	93.00	92.00	93.00	9,410
2021-05-27	92.00	92.00	92.00	92.00	5,792
2021-05-26	92.00	92.00	92.00	92.00	634
2021-05-25	92.00	92.00	92.00	92.00	3,439
2021-05-24	92.00	92.00	92.00	92.00	216
2021-05-21	92.00	92.00	92.00	92.00	4,244
2021-05-20	92.00	92.00	92.00	92.00	2,117
2021-05-19	92.00	92.00	92.00	92.00	5,516
2021-05-18	92.00	92.00	92.00	92.00	0
2021-05-17	92.00	92.00	92.00	92.00	32,428
2021-05-14	92.00	92.00	92.00	92.00	3,334
2021-05-13	93.00	93.00	92.00	92.00	0
2021-05-12	93.50	93.50	93.00	93.00	1,649
2021-05-11	95.00	95.00	93.50	93.50	9,967
2021-05-10	94.50	96.00	94.50	96.00	5,001
2021-05-07	93.50	94.00	93.50	94.00	28,503
2021-05-06	93.50	93.50	93.50	93.50	20,000
2021-05-05	93.50	93.50	93.50	93.50	20,416
2021-05-04	93.50	93.50	93.50	93.50	7,617
2021-04-30	93.50	93.50	93.50	93.50	20,568
2021-04-29	93.50	93.50	93.50	93.50	3,529
2021-04-28	93.50	93.50	93.50	93.50	0
2021-04-27	93.50	93.50	93.50	93.50	10,000
2021-04-26	94.00	94.00	92.00	93.50	11,481
2021-04-23	93.50	93.50	93.50	93.50	3,407
2021-04-22	93.50	93.50	93.50	93.50	255
2021-04-21	93.50	93.50	93.50	93.50	10,634
2021-04-20	93.50	93.50	93.50	93.50	11,512
2021-04-19	93.50	93.50	93.50	93.50	86,314
2021-04-16	93.00	93.50	93.00	93.50	13,948
2021-04-15	93.00	93.00	93.00	93.00	12,981
2021-04-14	93.00	93.00	93.00	93.00	2,748
2021-04-13	92.00	93.00	92.00	93.00	11,047
2021-04-12	91.50	92.00	91.50	92.00	20,814
2021-04-09	91.00	91.50	91.00	91.50	26,076
2021-04-08	91.00	91.00	89.00	91.00	5,455
2021-04-07	91.00	91.00	91.00	91.00	25,501
2021-04-06	91.00	91.00	91.00	91.00	16,585
2021-04-01	90.50	91.00	90.50	91.00	30,419
2021-03-31	91.50	91.50	91.50	91.50	9,252
2021-03-30	91.25	91.50	91.25	91.50	9,291
2021-03-29	91.00	91.25	91.00	91.25	15,199
2021-03-26	91.00	91.00	91.00	91.00	25,370
2021-03-25	91.50	91.50	91.00	91.00	3,958
2021-03-24	91.50	91.50	91.50	91.50	2,496
2021-03-23	91.50	91.50	91.50	91.50	522
2021-03-22	91.50	91.50	91.50	91.50	17,368
2021-03-19	91.50	91.50	91.50	91.50	2,284
2021-03-18	92.00	92.00	90.00	91.50	2,171
2021-03-17	91.50	91.50	91.50	91.50	47,884
2021-03-16	90.50	91.50	90.50	91.50	6,123
2021-03-15	90.00	90.50	90.00	90.50	1,104
2021-03-12	89.50	90.00	89.50	90.00	0
2021-03-11	89.00	89.50	89.00	89.50	13,427
2021-03-10	89.00	89.00	89.00	89.00	20,693
2021-03-09	88.00	89.00	88.00	89.00	277
2021-03-08	88.00	88.00	88.00	88.00	14,557
2021-03-05	88.00	88.00	88.00	88.00	2,077
2021-03-04	88.00	88.00	88.00	88.00	18,306
2021-03-03	88.00	88.00	88.00	88.00	0
2021-03-02	88.00	88.00	88.00	88.00	1,656
2021-03-01	88.00	88.00	88.00	88.00	14,421
2021-02-26	89.00	89.00	88.00	88.00	12,597
2021-02-25	89.00	89.00	89.00	89.00	1,308
2021-02-24	89.00	89.00	87.00	89.00	1,097
2021-02-23	89.00	89.00	87.00	89.00	8,535
2021-02-22	89.00	89.00	89.00	89.00	17,411
2021-02-19	90.00	90.00	89.50	89.50	2,735
2021-02-18	90.00	90.00	90.00	90.00	5,833
2021-02-17	91.00	91.00	90.50	90.50	13,529
2021-02-16	89.00	89.50	89.00	89.50	16,270
2021-02-15	88.75	89.00	88.75	89.00	27,588
2021-02-12	88.50	88.50	88.50	88.50	1,102
2021-02-11	88.50	88.50	88.50	88.50	14,198
2021-02-10	88.50	88.50	88.50	88.50	10,664
2021-02-09	89.00	89.00	87.00	88.50	8,717
2021-02-08	88.50	88.50	88.50	88.50	25,477
2021-02-05	88.25	88.25	88.25	88.25	7,384
2021-02-04	88.25	88.25	88.25	88.25	0
2021-02-03	88.00	88.25	88.00	88.25	0
2021-02-02	87.50	88.00	87.50	88.00	5,000
2021-02-01	87.50	87.50	87.50	87.50	20,261
2021-01-29	87.50	87.50	87.50	87.50	2,227
2021-01-28	88.00	88.00	88.00	88.00	10,594
2021-01-27	90.00	90.00	89.00	89.00	13,086
2021-01-26	90.00	90.00	90.00	90.00	533
2021-01-25	90.00	90.00	90.00	90.00	2,964
2021-01-22	92.00	92.00	90.00	90.00	22,741
2021-01-21	92.00	92.00	92.00	92.00	216
2021-01-20	92.00	92.00	92.00	92.00	4,237
2021-01-19	92.00	92.00	92.00	92.00	6,371
2021-01-18	92.00	92.00	92.00	92.00	0
2021-01-15	92.00	92.00	92.00	92.00	5,017
2021-01-14	92.00	92.00	92.00	92.00	8,492
2021-01-13	92.00	92.00	92.00	92.00	0
2021-01-12	92.00	92.00	92.00	92.00	0
2021-01-11	92.00	92.00	92.00	92.00	20,306
2021-01-08	92.00	92.00	92.00	92.00	0
2021-01-07	92.00	92.00	92.00	92.00	5,000
2021-01-06	91.25	92.00	91.25	92.00	10,590
2021-01-05	91.25	91.25	91.25	91.25	2,056
2021-01-04	91.00	91.25	91.00	91.25	3,391
2020-12-31	91.00	91.00	91.00	91.00	215
2020-12-30	90.50	91.00	90.50	91.00	0
2020-12-29	89.00	90.50	89.00	90.50	29,897
2020-12-24	89.00	89.00	89.00	89.00	0
2020-12-23	89.00	89.00	89.00	89.00	8,619
2020-12-22	89.00	89.00	89.00	89.00	2,326
2020-12-21	89.00	89.00	89.00	89.00	1,317
2020-12-18	89.00	89.00	89.00	89.00	0
2020-12-17	89.00	89.00	89.00	89.00	1,152
2020-12-16	89.00	89.00	89.00	89.00	3,104
2020-12-15	89.00	89.00	89.00	89.00	564
2020-12-14	89.00	89.00	89.00	89.00	2,950
2020-12-11	89.00	89.00	89.00	89.00	15,886
2020-12-10	89.00	89.00	89.00	89.00	0
2020-12-09	89.00	89.00	89.00	89.00	2,084
2020-12-08	89.00	89.00	89.00	89.00	16,211
2020-12-07	88.50	89.00	88.50	89.00	2,874
2020-12-04	88.50	88.50	88.50	88.50	9,182
2020-12-03	88.50	88.50	88.50	88.50	0
2020-12-02	88.50	88.50	88.50	88.50	0
2020-12-01	88.00	88.50	88.00	88.50	18,674
2020-11-30	88.00	88.00	88.00	88.00	843
2020-11-27	88.00	88.00	88.00	88.00	871
2020-11-26	88.00	88.00	88.00	88.00	14,310
2020-11-25	88.00	88.00	88.00	88.00	0
2020-11-24	88.00	88.00	88.00	88.00	2,550
2020-11-23	88.00	88.00	88.00	88.00	0
2020-11-20	87.00	88.00	87.00	88.00	26,240
2020-11-19	87.00	87.00	87.00	87.00	32,131
2020-11-18	86.00	87.00	86.00	87.00	11,284
2020-11-17	86.00	86.00	86.00	86.00	4,816
2020-11-16	83.00	86.00	83.00	86.00	18,943
2020-11-13	83.00	83.00	83.00	83.00	117
2020-11-12	82.00	83.00	82.00	83.00	1,182
2020-11-11	82.00	82.00	82.00	82.00	8,440
2020-11-10	81.00	82.00	81.00	82.00	25,141
2020-11-09	78.50	80.00	78.50	80.00	12,000
2020-11-06	78.00	78.00	78.00	78.00	1,300
2020-11-05	77.00	78.00	77.00	78.00	1,446
2020-11-04	75.50	77.00	75.50	77.00	12,986
2020-11-03	75.50	75.50	75.50	75.50	0
2020-11-02	75.50	75.50	75.50	75.50	0
2020-10-30	75.50	75.50	75.50	75.50	13,119
2020-10-29	76.00	76.00	76.00	76.00	34,047
2020-10-28	77.00	77.00	76.00	76.00	0
2020-10-27	77.00	77.00	77.00	77.00	0
2020-10-26	77.00	77.00	77.00	77.00	9,383
2020-10-23	77.00	77.00	77.00	77.00	0
2020-10-22	77.00	77.00	77.00	77.00	4,147
2020-10-21	78.00	78.00	77.00	77.00	0
2020-10-20	78.00	78.00	78.00	78.00	15,149
2020-10-16	78.00	78.00	78.00	78.00	7,503
2020-10-15	78.50	78.50	78.00	78.00	8,100
2020-10-14	79.00	79.00	79.00	79.00	0
2020-10-13	79.00	79.00	79.00	79.00	0
2020-10-12	79.00	79.00	79.00	79.00	39,658
2020-10-09	79.00	79.00	79.00	79.00	14,038
2020-10-08	79.00	79.00	79.00	79.00	36,427
2020-10-07	79.00	79.00	79.00	79.00	18,099
2020-10-06	79.00	79.00	79.00	79.00	10,004
2020-10-05	78.50	78.50	78.50	78.50	0
2020-10-02	78.50	78.50	77.50	77.50	0
2020-10-01	78.00	78.50	78.00	78.50	636
2020-09-30	79.00	79.00	79.00	79.00	89
2020-09-29	79.50	79.50	79.50	79.50	6,252
2020-09-28	79.50	79.50	79.50	79.50	9,168
2020-09-25	79.50	79.50	79.50	79.50	17,847
2020-09-24	79.50	79.50	79.50	79.50	11,000
2020-09-23	79.50	79.50	79.50	79.50	0
2020-09-22	79.50	79.50	79.50	79.50	131
2020-09-21	80.50	80.50	79.50	79.50	24,460
2020-09-18	80.50	80.50	80.50	80.50	0
2020-09-17	80.50	80.50	80.50	80.50	0
2020-09-16	80.50	80.50	80.50	80.50	0
2020-09-15	80.00	80.50	80.00	80.50	12,000
2020-09-14	79.50	80.00	79.50	80.00	11,290
2020-09-11	79.50	79.50	79.50	79.50	10,000
2020-09-10	79.00	79.00	79.00	79.00	7,680
2020-09-09	79.50	79.50	79.00	79.00	2,212
2020-09-08	79.50	79.50	79.50	79.50	15,317
2020-09-07	79.00	79.50	79.00	79.50	0
2020-09-04	79.75	79.75	79.00	79.00	584
2020-09-03	79.75	79.75	79.75	79.75	307
2020-09-02	79.75	79.75	79.75	79.75	23,273
2020-09-01	79.75	79.75	79.75	79.75	7,538
2020-08-28	79.50	79.75	79.50	79.75	9,539
2020-08-27	78.00	79.00	78.00	79.00	0
2020-08-26	79.00	79.00	78.00	78.00	16,948
2020-08-25	78.00	79.50	78.00	79.00	6,848
2020-08-24	78.00	79.00	78.00	78.00	10,000
2020-08-21	78.00	78.00	78.00	78.00	1,334
2020-08-20	78.00	78.00	78.00	78.00	4,392
2020-08-19	79.00	79.00	78.00	78.00	1,728
2020-08-18	80.00	80.00	79.00	79.00	5,000
2020-08-17	80.00	80.00	80.00	80.00	5,000
2020-08-14	80.00	80.00	80.00	80.00	5,000
2020-08-13	80.00	80.00	80.00	80.00	5,110
2020-08-12	80.00	80.00	80.00	80.00	0
2020-08-11	79.00	80.00	79.00	80.00	9,862
2020-08-10	79.00	79.00	79.00	79.00	139
2020-08-07	79.00	79.00	79.00	79.00	27,588
2020-08-06	79.00	79.00	79.00	79.00	304
2020-08-05	79.00	79.00	79.00	79.00	200
2020-08-04	79.00	79.00	79.00	79.00	0
2020-08-03	79.00	79.00	79.00	79.00	0
2020-07-31	79.00	79.00	79.00	79.00	64
2020-07-30	79.50	79.50	79.00	79.50	231
2020-07-29	79.50	79.50	79.50	79.50	6,321
2020-07-28	79.50	79.50	79.50	79.50	1,940
2020-07-27	80.00	80.00	79.50	79.50	13,757
2020-07-24	80.50	80.50	80.00	80.00	6,559
2020-07-23	80.50	80.50	80.50	80.50	4,440
2020-07-22	80.50	80.50	80.50	80.50	5,059
2020-07-21	80.50	80.50	80.50	80.50	5,749
2020-07-20	80.00	80.25	80.00	79.00	1,945
2020-07-17	79.00	79.00	79.00	79.00	0
2020-07-16	79.00	79.00	79.00	79.00	4,360
2020-07-15	79.50	79.50	78.00	78.00	7,499
2020-07-14	80.50	80.50	80.00	80.00	1,500
2020-07-13	81.50	82.00	81.00	81.00	2,500
2020-07-10	83.00	83.00	81.50	81.50	15,000
2020-07-09	83.00	83.00	83.00	83.00	18,298
2020-07-08	82.00	83.00	82.00	83.00	19,659
2020-07-07	83.00	83.00	83.00	83.00	2,020
2020-07-06	82.50	82.50	82.50	82.50	5,204
2020-07-03	82.00	82.00	82.00	82.00	0
2020-07-02	81.00	82.00	81.00	82.00	4,447
2020-07-01	82.00	82.00	82.00	82.00	17,500
2020-06-30	82.00	82.00	82.00	82.00	0
2020-06-29	82.00	82.00	82.00	82.00	10,980
2020-06-26	82.00	82.00	82.00	82.00	381
2020-06-25	82.00	82.00	82.00	82.00	0
2020-06-24	82.00	82.00	82.00	82.00	2,173
2020-06-23	82.00	82.00	82.00	82.00	578
2020-06-22	82.00	82.00	82.00	82.00	1,000
2020-06-19	81.50	82.00	81.50	82.00	53
2020-06-18	81.50	81.50	81.50	81.50	0
2020-06-17	81.00	81.50	81.00	81.00	11,964
2020-06-16	80.00	81.00	80.00	80.00	2,725
2020-06-15	80.00	80.00	80.00	80.00	9,513
2020-06-12	81.00	81.00	81.00	81.00	0
2020-06-11	81.00	81.00	81.00	81.00	11,829
2020-06-10	82.00	82.00	81.50	81.50	23,644
2020-06-09	82.00	82.00	82.00	82.00	2,068
2020-06-08	82.00	82.00	82.00	82.00	22,185
2020-06-05	81.00	82.00	81.00	82.00	653
2020-06-04	81.00	81.00	81.00	81.00	0
2020-06-03	81.00	81.00	81.00	81.00	1,450
2020-06-02	79.50	79.50	79.50	79.50	7,955
2020-06-01	79.50	79.50	79.50	79.50	2,514
2020-05-29	80.00	80.00	80.00	80.00	2,451
2020-05-28	79.00	80.00	79.00	80.00	24,559
2020-05-27	78.00	78.50	78.00	77.50	0
2020-05-26	77.50	77.50	77.50	77.50	2,035
2020-05-22	77.50	77.50	77.00	77.50	15,388
2020-05-21	77.50	77.50	77.50	77.50	9,720
2020-05-20	75.50	77.50	75.50	77.50	0
2020-05-19	75.50	75.50	75.50	75.50	0
2020-05-18	75.50	75.50	75.50	75.50	322
2020-05-15	76.00	76.00	75.50	75.50	11,453
2020-05-14	77.00	77.00	76.00	76.00	12,586
2020-05-13	77.00	77.00	77.00	77.00	7,536
2020-05-12	77.00	77.00	77.00	77.00	2,340
2020-05-11	77.00	77.00	77.00	77.00	43,699
2020-05-07	77.00	77.00	77.00	77.00	8,046
2020-05-06	77.00	77.00	77.00	77.00	603
2020-05-05	77.00	77.00	77.00	77.00	26,259
2020-05-04	77.00	77.00	75.00	77.00	10,000
2020-05-01	76.00	76.00	76.00	76.00	18,044
2020-04-30	76.00	76.00	76.00	74.50	6,000
2020-04-29	73.00	74.50	73.00	74.50	5,775
2020-04-28	72.00	72.50	72.00	71.00	33,754
2020-04-27	71.00	71.00	71.00	71.00	483
2020-04-24	70.50	70.50	70.50	70.50	14,112
2020-04-23	70.50	70.50	70.50	70.50	19,519
2020-04-22	70.00	70.50	70.00	69.00	4,102
2020-04-21	70.00	70.00	69.00	69.00	2,500
2020-04-20	72.00	72.00	71.00	71.00	8,697
2020-04-17	72.00	72.00	71.00	72.00	3,666
2020-04-16	71.00	71.00	71.00	71.00	1,443
2020-04-15	72.00	72.00	72.00	72.00	4,653
2020-04-14	69.50	70.50	69.50	69.00	6,543
2020-04-09	68.00	69.00	68.00	69.00	49,621
2020-04-08	66.00	67.00	66.00	67.00	16,804
2020-04-07	64.00	66.00	64.00	64.00	22,422
2020-04-06	64.00	64.00	64.00	64.00	34,107
2020-04-03	64.00	64.00	64.00	64.50	0
2020-04-03	64.00	64.00	64.00	64.00	9,246
2020-04-02	64.50	64.50	64.50	64.50	37,914
2020-04-02	64.50	64.50	64.50	66.00	8,350
2020-04-01	67.00	66.00	66.00	66.00	3,500
2020-04-01	67.00	67.00	66.00	67.50	0
2020-03-31	66.00	66.50	66.00	66.00	42,613
2020-03-30	66.00	66.00	66.00	66.00	9,789
2020-03-27	64.00	66.00	64.00	63.50	54,844
2020-03-26	61.00	61.50	61.00	60.00	19,001
2020-03-25	58.00	58.00	58.00	58.00	8,668
2020-03-24	58.00	58.00	58.00	58.00	10,679
2020-03-23	58.00	58.00	58.00	60.00	15,636
2020-03-20	61.50	61.50	61.50	61.50	32,345
2020-03-19	63.00	63.00	61.50	63.00	4,844
2020-03-18	63.00	63.00	63.00	64.00	0
2020-03-17	69.50	69.50	66.50	68.00	750
2020-03-16	71.00	71.00	68.50	76.50	0
2020-03-13	77.00	78.00	77.00	77.50	6,290
2020-03-12	80.50	80.50	80.00	84.00	0
2020-03-11	84.00	84.00	84.00	84.00	13,439
2020-03-10	84.50	86.00	84.50	83.00	23,134
2020-03-09	83.00	85.25	83.00	89.50	2,500
2020-03-06	91.50	91.50	89.50	89.50	13,860
2020-03-05	92.00	92.00	91.50	91.50	1,072
2020-03-04	91.00	91.50	91.00	91.00	1,604
2020-03-03	91.00	91.00	91.00	89.00	2,423
2020-03-02	90.00	90.00	89.00	89.00	46,330
2020-02-28	89.00	89.00	88.00	95.00	9,105
2020-02-27	96.00	96.00	95.00	97.00	3,100
2020-02-26	97.00	97.00	97.00	98.00	2,200
2020-02-25	99.00	99.00	98.75	99.00	0
2020-02-24	100.00	100.00	99.00	101.00	0
2020-02-21	101.00	101.00	101.00	101.00	6,887
2020-02-20	101.00	101.00	101.00	101.00	23,812
2020-02-19	100.00	100.50	100.00	100.50	5,061
2020-02-18	100.00	100.00	100.00	100.00	15,675
2020-02-17	100.00	100.00	100.00	100.00	10,420
2020-02-14	100.00	100.00	100.00	100.00	640
2020-02-13	100.00	100.00	100.00	100.00	24,411
2020-02-12	100.00	100.00	100.00	100.00	11,917
2020-02-11	100.00	100.00	100.00	100.00	15,547
2020-02-10	100.00	100.00	100.00	100.00	11,868
2020-02-07	100.00	100.00	100.00	100.00	5,433
2020-02-06	100.00	100.00	100.00	100.00	5,113
2020-02-05	100.00	100.00	100.00	100.00	976
2020-02-04	100.00	100.00	100.00	100.00	7,218
2020-02-03	100.00	100.00	100.00	100.00	8,418
2020-01-31	100.00	100.00	100.00	100.00	0
2020-01-30	100.00	100.00	100.00	100.00	5,000
2020-01-29	100.00	100.00	100.00	100.00	2,619
2020-01-28	100.50	100.50	100.00	100.00	9,725
2020-01-27	100.50	100.50	100.50	100.50	51,769
2020-01-24	100.50	100.50	100.50	100.50	4,835
2020-01-23	100.50	100.50	100.50	100.50	6,072
2020-01-22	101.50	101.50	100.50	100.50	11,137
2020-01-21	101.50	101.50	101.50	101.50	24,915
2020-01-20	102.00	102.00	101.50	101.50	2,000
2020-01-17	102.00	102.00	102.00	102.00	0
2020-01-16	102.00	102.00	101.50	102.00	14,794
2020-01-15	102.00	102.00	102.00	102.00	0
2020-01-14	102.00	102.00	102.00	102.00	12,541
2020-01-13	100.50	102.00	100.50	102.00	21,233
2020-01-10	101.00	101.00	100.50	100.50	10,438
2020-01-09	101.00	101.00	101.00	101.00	15,944
2020-01-08	100.50	100.50	100.50	100.50	2,529
2020-01-07	101.00	101.00	100.50	100.50	90
2020-01-06	102.00	102.00	101.00	101.00	6,198
2020-01-03	102.00	102.00	102.00	102.00	8,270
2020-01-02	102.50	102.50	102.00	102.00	3,899
2019-12-31	102.50	102.50	102.50	102.50	9,778
2019-12-30	102.50	102.50	102.50	102.50	10,954
2019-12-27	102.50	102.50	102.50	102.50	6,000
2019-12-24	102.00	102.50	102.00	102.50	712
2019-12-23	101.00	102.00	101.00	102.00	11,664
2019-12-20	101.00	101.00	101.00	101.00	22,507
2019-12-19	100.00	100.00	100.00	100.00	0
2019-12-18	100.00	100.00	100.00	100.00	5,295
2019-12-17	98.00	100.00	98.00	99.50	12,092
2019-12-16	97.00	98.00	97.00	98.00	68,951
2019-12-13	97.00	97.00	97.00	97.00	2,510
2019-12-12	96.00	97.00	96.00	97.00	0
2019-12-11	96.00	96.00	96.00	96.00	4,379
2019-12-10	96.00	96.00	96.00	96.00	7,185
2019-12-09	96.00	96.00	96.00	96.00	13,817
2019-12-06	96.00	96.00	96.00	96.00	0
2019-12-05	97.00	97.00	96.00	97.00	0
2019-12-04	97.00	97.00	97.00	97.00	12,374
2019-12-03	98.00	98.00	97.00	97.00	1,442
2019-12-02	98.00	98.00	98.00	98.00	0
2019-11-29	98.50	98.50	98.50	98.50	21,478
2019-11-28	98.25	98.50	98.25	98.50	1,010
2019-11-27	98.25	98.25	98.25	98.25	110
2019-11-26	98.00	98.25	98.00	98.25	4,157
2019-11-25	98.00	98.00	98.00	98.00	262
2019-11-22	98.00	98.00	98.00	98.00	155
2019-11-21	98.00	98.00	98.00	98.00	10,700
2019-11-20	97.00	98.00	97.00	98.00	5,723
2019-11-19	97.00	97.00	97.00	97.00	253
2019-11-18	97.00	97.00	97.00	97.00	6,044
2019-11-15	97.00	97.00	97.00	97.00	202
2019-11-14	97.00	97.00	97.00	97.00	0
2019-11-13	97.00	97.00	97.00	97.00	0
2019-11-12	97.00	97.50	97.00	97.00	7,581
2019-11-11	98.00	98.00	97.00	97.00	13,049
2019-11-08	98.00	98.00	98.00	98.00	10,673
2019-11-07	98.00	98.00	98.00	98.00	23,133
2019-11-06	98.00	98.00	98.00	98.00	259
2019-11-05	97.50	97.50	97.50	97.50	0
2019-11-04	97.50	97.50	97.50	97.50	0
2019-11-01	96.50	97.50	96.50	97.50	2,000
2019-10-31	96.50	96.50	96.50	96.50	6,000
2019-10-30	95.50	96.50	95.50	96.50	0
2019-10-29	94.50	95.50	94.50	94.50	7,705
2019-10-28	94.25	94.50	94.25	94.50	312
2019-10-25	94.25	94.25	94.25	94.25	517
2019-10-24	94.25	94.25	94.25	94.25	0
2019-10-23	94.25	94.25	94.25	94.25	236
2019-10-22	94.00	94.25	94.00	94.25	930
2019-10-21	94.00	94.00	94.00	94.00	0
2019-10-18	94.00	94.00	94.00	94.00	0
2019-10-17	94.00	94.00	94.00	94.00	0
2019-10-16	94.00	94.00	94.00	94.00	0
2019-10-15	94.00	94.00	94.00	94.00	21,783
2019-10-14	94.00	94.00	94.00	94.00	0
2019-10-11	93.50	94.00	93.50	94.00	10,000
2019-10-10	93.50	93.50	92.00	93.50	9,182
2019-10-09	93.50	93.50	93.50	93.50	0
2019-10-08	93.50	93.50	93.50	93.50	12,544
2019-10-07	93.50	93.50	93.50	93.50	2,462
2019-10-04	93.50	93.50	93.50	93.50	0
2019-10-03	93.50	93.50	93.50	93.50	756
2019-10-02	95.50	95.50	95.00	95.00	3,107
2019-10-01	95.50	95.50	95.50	95.50	0
2019-09-30	95.00	95.50	95.00	95.50	0
2019-09-27	95.00	95.00	93.00	95.00	233
2019-09-26	95.00	95.00	95.00	95.00	10,878
2019-09-25	95.00	95.00	95.00	95.00	2,700
2019-09-24	95.00	95.00	95.00	95.00	0
2019-09-23	94.00	95.00	94.00	95.00	12
2019-09-20	94.00	94.00	94.00	94.00	5,484
2019-09-19	93.00	94.00	93.00	94.00	1,474
2019-09-18	92.50	93.00	92.50	93.00	2,556
2019-09-17	93.00	93.00	92.50	92.50	1,951
2019-09-16	92.50	93.00	92.50	93.00	2,958
2019-09-13	92.50	92.50	92.50	92.50	1,463
2019-09-12	92.50	92.50	92.50	92.50	11,386
2019-09-11	92.50	92.50	92.50	92.50	0
2019-09-10	92.50	92.50	92.50	92.50	0
2019-09-09	92.50	92.50	92.50	92.50	31,371
2019-09-06	92.50	92.50	92.50	92.50	8,247
2019-09-05	92.50	92.50	92.50	92.50	267
2019-09-04	92.50	92.50	92.50	92.50	26,850
2019-09-03	92.50	92.50	92.50	92.50	424
2019-09-02	91.50	92.50	91.50	92.50	6,389
2019-08-30	91.50	91.50	91.50	91.50	3,125
2019-08-29	91.50	91.50	91.50	91.50	0
2019-08-28	91.50	91.50	91.50	91.50	4,278
2019-08-27	91.50	91.50	91.50	91.50	5,341
2019-08-23	92.50	92.50	91.50	92.50	13,583
2019-08-22	93.00	93.00	92.50	92.50	13,196
2019-08-21	93.00	93.00	93.00	93.00	0
2019-08-20	93.00	93.00	93.00	93.00	9,051
2019-08-19	93.00	93.00	93.00	93.00	5,126
2019-08-16	93.00	93.00	91.00	93.00	27,713
2019-08-15	93.00	93.00	92.75	92.75	5,331
2019-08-14	93.00	93.00	93.00	93.00	13,588
2019-08-13	93.50	93.50	93.00	93.00	6,600
2019-08-12	94.50	94.50	93.50	93.50	10,336
2019-08-09	94.75	94.75	94.75	94.75	0
2019-08-08	94.75	94.75	94.75	94.75	20,167
2019-08-07	94.75	94.75	94.75	94.75	520
2019-08-06	95.00	95.00	94.75	94.75	4,944
2019-08-05	97.00	97.00	95.50	95.50	2,398
2019-08-02	97.00	97.00	97.00	97.00	10,942
2019-08-01	97.00	97.00	97.00	97.00	2,563
2019-07-31	97.00	97.00	97.00	97.00	245
2019-07-30	97.00	97.00	97.00	97.00	0
2019-07-29	96.00	96.50	96.00	96.50	504
2019-07-26	96.00	96.00	96.00	96.00	0
2019-07-25	96.00	96.00	96.00	96.00	3,725
2019-07-24	94.50	96.00	94.50	96.00	16,847
2019-07-23	94.50	94.50	94.50	94.50	10,000
2019-07-22	94.50	94.50	94.50	94.50	3,133
2019-07-19	94.50	94.50	94.50	94.50	0
2019-07-18	94.50	94.50	94.50	94.50	12,924
2019-07-17	94.50	94.50	94.50	94.50	0
2019-07-16	94.00	94.50	94.00	94.50	50,229
2019-07-15	94.50	94.50	94.00	94.00	21,347
2019-07-12	94.50	94.50	94.50	94.50	20,000
2019-07-11	94.50	94.50	94.50	94.50	20,000
2019-07-10	94.50	94.50	94.50	94.50	0
2019-07-09	94.00	94.50	94.00	94.50	7,500
2019-07-08	93.50	94.00	93.50	94.00	38,918
2019-07-05	93.50	93.50	93.50	93.50	0
2019-07-04	93.50	93.50	93.50	93.50	3,247
2019-07-03	95.00	95.00	95.00	95.00	6,848
2019-07-02	95.00	95.00	95.00	95.00	25,520
2019-07-01	95.00	95.00	95.00	95.00	5,200
2019-06-28	94.50	94.50	94.50	94.50	0
2019-06-27	94.50	94.50	94.50	94.50	10,740
2019-06-26	94.50	94.50	94.50	94.50	29
2019-06-25	94.50	94.50	94.50	94.50	0
2019-06-24	94.50	94.50	94.50	94.50	1,364
2019-06-21	94.50	94.50	94.50	94.50	6,270
2019-06-20	94.50	94.50	94.50	94.50	10,550
2019-06-19	94.50	94.50	94.50	94.50	10,690
2019-06-18	94.50	94.50	94.50	94.50	13,165
2019-06-17	94.50	94.50	94.50	94.50	0
2019-06-14	94.50	94.50	94.50	94.50	17,558
2019-06-13	94.00	94.50	94.00	94.50	0
2019-06-12	94.00	94.00	94.00	94.00	93
2019-06-11	93.50	94.00	93.50	94.00	149
2019-06-10	93.50	93.50	93.50	93.50	21,826
2019-06-07	93.50	93.50	93.50	93.50	7,485
2019-06-06	93.50	93.50	93.50	93.50	260
2019-06-05	93.50	93.50	93.50	93.50	3,566
2019-06-04	93.50	93.50	93.50	93.50	0
2019-06-03	94.00	94.00	93.50	93.50	0
2019-05-31	94.00	94.00	94.00	94.00	0
2019-05-30	94.00	94.00	94.00	94.00	0
2019-05-29	94.00	94.00	94.00	94.00	954
2019-05-28	94.00	94.00	94.00	94.00	7,853
2019-05-24	94.00	94.00	94.00	94.00	292
2019-05-23	94.00	94.00	94.00	94.00	1,619
2019-05-22	94.00	94.00	94.00	94.00	1,023
2019-05-21	94.00	94.00	94.00	94.00	38,380
2019-05-20	94.00	94.00	94.00	94.00	6,627
2019-05-17	93.75	93.75	93.75	93.75	5,748
2019-05-16	93.75	93.75	93.75	93.75	361

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588