C4XD.L Share History

C4XD.L Share Price history. The following table shows end-of-day data C4XD historical share prices for C4XD.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.

C4XD.L
Share Price C4XD.L
Charts C4XD.L
Trades C4XD.L
History Compare
C4XD.L C4XD.L
Share News C4XD.L
RNS C4XD.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	9.40	12.00	9.20	12.00	3,770,461
2024-04-25	9.40	12.00	9.20	12.00	3,770,461
2024-04-24	9.00	9.60	9.00	9.43	1,748,773
2024-04-23	8.55	9.50	8.55	9.00	1,749,143
2024-04-22	8.00	8.00	7.30	8.18	19,537,866
2024-04-19	8.05	8.05	8.00	8.23	1,024,803
2024-04-18	8.95	8.95	8.95	8.55	679,865
2024-04-17	9.50	9.50	9.20	8.75	606,108
2024-04-16	8.75	10.30	8.70	9.43	1,614,334
2024-04-15	9.15	9.20	8.30	8.53	981,510
2024-04-12	8.00	8.05	8.00	9.00	376,917
2024-04-11	9.50	9.50	9.40	9.68	586,313
2024-04-10	9.50	9.50	9.28	9.28	893,920
2024-04-09	10.60	10.60	9.50	9.50	327,623
2024-04-08	9.05	10.60	9.05	10.60	1,215,779
2024-04-05	9.50	10.10	9.50	9.55	1,057,151
2024-04-04	7.70	8.80	7.70	8.80	9,623,761
2024-04-03	8.20	8.20	7.60	7.80	2,147,666
2024-04-02	9.60	9.60	8.10	8.23	2,741,154
2024-04-01	9.64	9.64	9.64	9.64	0
2024-03-29	9.64	9.64	9.64	9.64	0
2024-03-28	9.30	9.30	9.30	9.64	1,605,845
2024-03-27	8.40	10.50	8.40	10.00	7,239,509
2024-03-26	13.20	13.20	13.20	13.20	15,447
2024-03-25	13.50	14.20	13.50	13.88	173,238
2024-03-22	15.00	15.00	13.50	14.33	670,204
2024-03-21	13.00	13.00	13.00	13.00	114,389
2024-03-20	14.50	14.50	13.00	13.00	55,349
2024-03-19	14.00	14.40	14.00	14.35	122,875
2024-03-18	12.95	14.25	12.95	14.00	660,366
2024-03-15	12.95	13.00	12.95	13.00	150,173
2024-03-14	12.00	13.00	12.00	13.00	206,090
2024-03-13	12.00	12.00	12.00	12.00	33,773
2024-03-12	12.75	12.75	12.75	12.75	11
2024-03-11	12.60	12.60	12.60	12.60	7,668
2024-03-08	12.00	12.40	12.00	12.35	319,509
2024-03-07	11.75	11.75	11.00	11.58	266,130
2024-03-06	11.75	11.75	11.75	12.15	21,896
2024-03-05	12.40	12.40	11.65	11.65	100,876
2024-03-04	12.65	12.95	12.65	11.95	20,947
2024-03-01	11.50	11.50	11.50	11.50	89,521
2024-02-29	12.15	12.15	11.75	11.75	24,490
2024-02-28	11.70	11.70	11.70	12.15	36,169
2024-02-27	11.95	12.00	11.95	12.00	149,956
2024-02-26	11.53	11.73	11.53	11.73	183,421
2024-02-23	11.50	11.50	11.10	11.53	243,474
2024-02-22	11.00	11.45	11.00	11.23	1,842,584
2024-02-21	12.05	12.05	10.70	10.65	633,118
2024-02-20	12.50	12.50	12.50	12.50	13,916
2024-02-19	13.40	13.40	13.00	13.00	29,224
2024-02-16	13.40	13.40	13.40	13.40	17,315
2024-02-15	13.13	13.13	12.98	12.98	28,825
2024-02-14	13.40	13.40	13.13	13.13	125,568
2024-02-13	13.40	13.40	13.40	13.40	28,008
2024-02-12	12.90	12.90	12.70	12.70	175,734
2024-02-09	12.00	12.55	12.00	12.90	21,219
2024-02-08	12.60	12.75	12.60	12.75	120,555
2024-02-07	12.55	12.85	12.55	12.60	307,118
2024-02-06	11.55	11.55	11.55	11.55	60,464
2024-02-05	12.20	12.20	12.00	12.13	231,418
2024-02-02	13.00	13.00	12.93	12.93	46,770
2024-02-01	12.65	13.45	12.50	13.00	101,712
2024-01-31	13.28	13.48	13.28	13.48	175,823
2024-01-30	12.00	12.85	12.00	13.28	148,716
2024-01-29	13.00	13.00	12.50	12.85	187,274
2024-01-26	13.20	13.20	13.20	13.20	106,128
2024-01-25	13.75	13.75	13.20	13.55	938,553
2024-01-24	12.50	12.50	12.50	12.75	153,065
2024-01-23	13.50	13.50	12.80	12.90	454,156
2024-01-22	14.35	14.35	13.20	13.60	280,443
2024-01-19	13.70	13.70	13.70	14.15	62,524
2024-01-18	14.00	14.00	13.70	13.88	284,401
2024-01-17	14.75	14.75	14.50	14.40	158,324
2024-01-16	14.90	15.75	14.70	14.98	218,314
2024-01-15	14.60	15.40	14.60	15.50	437,152
2024-01-12	14.00	14.20	13.70	14.20	328,536
2024-01-11	16.05	16.05	14.00	14.33	1,356,041
2024-01-10	18.00	18.00	16.50	16.60	388,409
2024-01-09	18.00	18.20	16.50	17.23	1,150,193
2024-01-08	18.00	19.00	17.80	18.20	2,277,974
2024-01-05	15.50	19.00	15.30	17.85	4,486,139
2024-01-04	12.75	16.55	11.80	15.15	6,936,814
2024-01-03	12.00	14.00	11.50	11.63	9,011,427
2024-01-02	9.00	9.00	8.74	8.74	25,940
2024-01-01	9.00	9.00	9.00	9.00	0
2023-12-29	8.42	9.00	8.40	9.00	107,782
2023-12-28	8.45	8.61	8.45	8.61	168,777
2023-12-27	8.50	8.50	8.45	8.45	13,126
2023-12-26	8.50	8.50	8.50	8.50	0
2023-12-25	8.50	8.50	8.50	8.50	0
2023-12-22	8.21	8.50	8.21	8.50	104,203
2023-12-21	8.64	8.64	7.82	8.21	102,652
2023-12-20	8.14	8.43	8.14	8.43	117,891
2023-12-19	8.02	8.02	8.00	8.14	173,537
2023-12-18	8.20	8.20	8.00	8.15	647,810
2023-12-15	8.02	8.90	8.00	8.30	998,541
2023-12-14	9.00	9.00	8.18	8.55	1,676,320
2023-12-13	9.00	9.50	8.80	9.14	768,951
2023-12-12	8.00	9.20	8.00	8.94	778,142
2023-12-11	9.10	9.10	8.00	8.61	2,229,966
2023-12-08	9.50	9.50	8.60	8.90	380,956
2023-12-07	9.62	9.80	9.50	9.50	284,478
2023-12-06	12.95	12.95	9.00	9.90	1,204,476
2023-12-05	11.80	11.80	11.80	11.80	57,417
2023-12-04	13.00	13.00	12.28	12.28	195,201
2023-12-01	13.00	13.00	13.00	13.00	0
2023-11-30	12.55	12.55	12.55	13.00	55,457
2023-11-29	12.85	12.98	12.85	12.98	0
2023-11-28	12.93	12.93	12.85	12.85	20,000
2023-11-27	12.93	12.93	12.93	12.93	0
2023-11-24	12.40	12.40	12.40	12.93	35,463
2023-11-23	12.90	12.93	12.90	12.93	37,158
2023-11-22	13.00	13.00	12.50	12.90	110,705
2023-11-21	12.95	13.00	12.50	12.73	116,652
2023-11-20	12.48	12.60	12.48	12.60	116,006
2023-11-17	12.40	12.48	12.40	12.48	17,091
2023-11-16	11.65	12.40	11.65	12.40	83,147
2023-11-15	12.00	12.00	11.70	11.65	162,537
2023-11-14	12.80	12.80	12.50	12.40	362,226
2023-11-13	13.50	13.50	13.00	13.13	39,016
2023-11-10	13.78	13.88	13.78	13.88	15,162
2023-11-09	13.25	13.78	13.25	13.78	14,134
2023-11-08	13.48	13.48	13.25	13.25	52,869
2023-11-07	13.35	13.48	13.35	13.48	48,717
2023-11-06	13.88	13.88	13.35	13.35	45,000
2023-11-03	14.13	14.13	13.88	13.88	176,986
2023-11-02	14.38	14.38	14.38	14.13	53,805
2023-11-01	14.38	14.38	14.38	14.38	0
2023-10-31	14.38	14.38	14.38	14.38	34,482
2023-10-30	14.80	14.80	14.80	14.80	0
2023-10-27	14.80	14.80	14.80	14.80	3,165
2023-10-26	14.20	14.28	14.20	14.28	510
2023-10-25	15.20	15.20	14.00	14.20	501,829
2023-10-24	15.58	15.98	15.58	15.98	1,244
2023-10-23	15.40	15.40	15.20	15.58	232,309
2023-10-20	16.03	16.03	15.98	15.98	0
2023-10-19	16.03	16.03	16.03	16.03	28,958
2023-10-18	15.98	16.03	15.98	16.03	0
2023-10-17	16.03	16.03	15.98	15.98	7,000
2023-10-16	15.78	16.03	15.78	16.03	43,902
2023-10-13	16.08	16.08	15.78	15.78	6,500
2023-10-12	15.80	16.08	15.80	16.08	9,396
2023-10-11	16.20	16.20	15.60	15.80	134,988
2023-10-10	16.00	16.90	16.00	16.55	100,501
2023-10-09	16.50	16.50	16.00	16.25	37,692
2023-10-06	16.50	17.25	16.50	16.88	338
2023-10-05	17.05	17.05	16.00	16.75	479,598
2023-10-04	17.00	17.50	16.70	16.75	836,104
2023-10-03	17.20	17.20	16.75	17.28	395,001
2023-10-02	17.00	17.50	17.00	17.48	271,887
2023-09-29	16.50	17.00	16.50	16.88	469,118
2023-09-28	15.00	16.45	15.00	16.00	2,375,588
2023-09-27	15.00	15.95	15.00	15.48	562,372
2023-09-26	16.40	16.40	14.50	15.00	1,151,868
2023-09-25	17.18	17.23	17.18	17.23	15,000
2023-09-22	17.18	17.18	17.18	17.18	2,502
2023-09-21	17.13	17.18	17.13	17.18	6,046
2023-09-20	16.40	16.40	16.40	17.13	131,000
2023-09-19	16.40	16.40	16.40	16.68	32,404
2023-09-18	17.40	17.40	17.00	16.68	27,844
2023-09-15	17.50	18.00	17.00	18.00	119,743
2023-09-14	17.70	17.70	17.70	17.75	46,863
2023-09-13	18.33	18.33	18.33	18.33	0
2023-09-12	17.70	18.33	17.70	18.33	215
2023-09-11	17.70	17.70	17.70	17.70	48,398
2023-09-08	18.23	18.23	18.23	18.23	1,201,350
2023-09-07	17.75	18.23	17.75	18.23	0
2023-09-06	17.50	17.50	17.50	17.75	30,519
2023-09-05	18.00	18.00	17.80	17.75	119,293
2023-09-04	18.00	18.00	18.00	18.00	33,092
2023-09-01	18.00	18.00	18.00	18.48	3,567
2023-08-31	18.00	18.00	18.00	18.48	6,433
2023-08-30	18.00	18.48	18.00	18.48	0
2023-08-29	17.70	18.00	17.70	18.00	194,990
2023-08-28	17.90	17.90	17.90	17.90	0
2023-08-25	17.90	17.90	17.90	17.90	6,251
2023-08-24	18.00	18.00	18.00	18.38	10,553
2023-08-23	17.65	18.38	17.65	18.38	0
2023-08-22	17.80	18.00	17.60	17.65	58,214
2023-08-21	18.00	18.00	17.50	17.65	42,301
2023-08-18	18.20	18.20	17.80	18.15	87,032
2023-08-17	18.20	18.40	18.00	18.20	257,806
2023-08-16	18.80	18.80	18.50	18.30	168,468
2023-08-15	19.00	19.00	18.80	18.70	101,523
2023-08-14	19.20	19.20	19.00	19.08	88,466
2023-08-11	19.35	20.10	19.35	20.10	0
2023-08-10	19.40	19.40	19.40	19.35	25,050
2023-08-09	19.95	19.95	19.95	19.60	76,203
2023-08-08	19.95	19.95	19.20	19.95	4,004,175
2023-08-07	19.68	19.68	19.48	19.48	0
2023-08-04	19.48	19.68	19.48	19.68	38,600
2023-08-03	19.55	19.55	19.00	19.48	421,165
2023-08-02	20.25	20.45	20.25	20.45	15,000
2023-08-01	21.90	21.90	20.00	20.25	482,340
2023-07-31	20.20	20.20	20.20	20.20	1
2023-07-28	20.20	20.20	20.20	20.60	3,531
2023-07-27	21.00	21.00	20.60	20.55	314,894
2023-07-26	21.00	21.00	21.00	20.80	163,984
2023-07-25	20.90	21.45	20.90	21.45	24,322
2023-07-24	21.00	21.00	21.00	20.90	167,192
2023-07-21	21.90	21.90	21.90	21.45	78,304
2023-07-20	21.00	21.00	20.10	21.45	356,168
2023-07-19	20.90	21.50	20.90	21.20	240,724
2023-07-18	19.95	20.00	19.95	20.65	198,933
2023-07-17	19.40	19.95	19.40	19.68	445,537
2023-07-14	19.45	19.50	19.00	19.23	104,871
2023-07-13	20.00	20.00	19.95	19.38	34,730
2023-07-12	18.98	19.48	18.98	19.48	8,003
2023-07-11	19.20	19.20	18.05	18.98	92,117
2023-07-10	19.00	19.00	19.00	19.60	8,440
2023-07-07	19.00	19.00	19.00	19.35	246,338
2023-07-06	18.75	18.80	17.50	18.00	219,498
2023-07-05	19.00	19.00	18.00	18.23	179,963
2023-07-04	18.85	19.00	18.80	18.90	205,270
2023-07-03	19.20	19.20	18.70	18.88	62,954
2023-06-30	19.00	19.00	19.00	19.48	35,187
2023-06-29	19.63	19.63	19.60	19.60	1,301
2023-06-28	19.00	19.00	19.00	19.63	3,564
2023-06-27	19.00	19.35	18.80	19.08	37,588
2023-06-26	19.30	19.63	19.30	19.63	51,219
2023-06-23	19.48	19.48	19.30	19.30	64,769
2023-06-22	19.10	19.10	19.00	19.48	124,995
2023-06-21	18.75	19.35	18.75	19.35	413
2023-06-20	19.70	19.70	18.70	18.75	264,941
2023-06-19	20.00	20.50	19.50	20.10	353,131
2023-06-16	20.00	20.00	20.00	20.15	10,000
2023-06-15	20.40	20.40	20.35	20.35	33
2023-06-14	20.30	20.50	20.30	20.40	91,615
2023-06-13	19.00	20.00	19.00	20.15	315,697
2023-06-12	18.80	20.40	18.80	19.70	2,051,351
2023-06-09	18.00	19.00	18.00	18.93	386,085
2023-06-08	16.20	17.85	16.20	17.60	1,269,125
2023-06-07	16.20	16.30	16.00	16.25	92,208
2023-06-06	16.43	16.43	16.43	16.43	7,109
2023-06-05	16.00	16.95	15.60	16.43	47,104
2023-06-02	16.33	16.33	16.33	16.33	0
2023-06-01	16.00	16.00	16.00	16.33	164,593
2023-05-31	15.80	16.95	15.80	16.08	38,250
2023-05-30	16.05	16.38	16.05	16.38	19,934
2023-05-29	16.05	16.05	16.05	16.05	0
2023-05-26	16.20	16.20	15.90	16.05	58,433
2023-05-25	16.58	16.58	16.58	16.58	0
2023-05-24	16.58	16.58	16.58	16.58	0
2023-05-23	16.58	16.58	16.58	16.58	0
2023-05-22	16.20	16.95	16.20	16.58	20,501
2023-05-19	16.53	16.58	16.53	16.58	51,500
2023-05-18	16.95	16.95	16.95	16.53	5,311
2023-05-17	16.25	16.28	16.25	16.28	0
2023-05-16	16.20	16.50	16.00	16.25	59,640
2023-05-15	16.10	16.10	15.90	16.00	23,419
2023-05-12	16.20	16.20	15.90	16.05	1,729
2023-05-11	16.00	16.00	16.00	16.05	119,801
2023-05-10	17.00	17.00	16.00	16.15	320,327
2023-05-09	18.00	18.05	16.80	17.25	1,168,489
2023-05-08	17.50	17.50	17.50	17.50	0
2023-05-05	14.70	17.20	14.70	17.50	3,640,253
2023-05-04	14.05	14.25	14.05	14.25	7,052
2023-05-03	14.20	14.20	13.95	14.05	282,536
2023-05-02	14.00	14.20	13.60	14.03	497,596
2023-05-01	14.35	14.35	14.35	14.35	0
2023-04-28	14.50	14.50	13.75	14.35	381,424
2023-04-27	14.50	14.50	14.45	14.38	50,842
2023-04-26	15.00	15.00	14.60	14.65	722,102
2023-04-25	15.20	15.20	15.20	15.10	33,333
2023-04-24	15.23	15.23	15.23	15.23	26,929
2023-04-21	15.18	15.23	15.18	15.23	79,148
2023-04-20	14.90	14.90	14.90	15.18	1,006
2023-04-19	14.85	14.90	14.85	14.90	100
2023-04-18	14.70	14.70	14.70	14.85	13,928
2023-04-17	15.03	15.08	15.03	15.08	0
2023-04-14	14.65	14.65	14.65	15.03	7,993
2023-04-13	14.80	14.80	14.80	14.73	27,222
2023-04-12	14.90	14.90	14.90	14.90	30,000
2023-04-11	15.00	15.00	15.00	14.90	20,672
2023-04-10	14.98	14.98	14.98	14.98	0
2023-04-07	14.98	14.98	14.98	14.98	0
2023-04-06	15.00	15.00	14.50	14.98	32,633
2023-04-05	15.00	15.00	15.00	15.05	24,104
2023-04-04	15.00	15.00	14.90	15.23	87,385
2023-04-03	15.00	15.00	15.00	14.85	3,921
2023-03-31	15.00	15.00	14.70	14.73	172,869
2023-03-30	15.00	15.00	14.70	14.73	112,849
2023-03-29	14.95	14.95	14.95	14.73	131,176
2023-03-28	14.70	14.70	14.70	14.68	15,833
2023-03-27	14.70	15.00	14.70	14.83	6,980
2023-03-24	14.50	14.50	14.50	14.70	39,709
2023-03-23	14.50	14.50	14.30	14.38	120,476
2023-03-22	14.70	15.00	14.50	14.73	18,671
2023-03-21	14.90	14.90	14.90	14.85	7,500
2023-03-20	14.80	14.85	14.80	14.85	122
2023-03-17	15.00	15.00	14.80	14.80	82,939
2023-03-16	15.00	15.00	14.80	14.95	33,839
2023-03-15	15.20	15.20	15.10	15.05	56,478
2023-03-14	15.00	15.50	15.00	15.73	295,010
2023-03-13	15.40	15.40	14.80	15.00	116,613
2023-03-10	15.60	15.60	15.00	15.20	458,259
2023-03-09	16.45	16.45	15.80	15.85	177,372
2023-03-08	16.10	16.25	16.00	16.15	150,704
2023-03-07	16.40	16.40	16.28	16.28	0
2023-03-06	16.35	16.35	16.30	16.40	120,910
2023-03-03	16.50	16.50	16.50	16.65	119,575
2023-03-02	16.75	16.75	16.75	16.75	11,300
2023-03-01	16.50	16.50	16.50	16.75	12,234
2023-02-28	16.50	16.50	16.50	16.50	74,940
2023-02-27	16.50	17.25	16.50	16.88	18,125
2023-02-24	16.85	17.25	16.70	16.60	80,601
2023-02-23	17.95	17.95	17.00	17.05	59,517
2023-02-22	17.50	17.50	17.40	17.65	93,163
2023-02-21	16.90	17.00	16.65	17.13	87,016
2023-02-20	17.35	17.35	17.35	17.35	18,500
2023-02-17	17.35	17.35	17.35	17.35	10,000
2023-02-16	16.80	16.80	16.80	17.35	30,437
2023-02-15	17.75	17.75	16.85	17.33	140,354
2023-02-14	16.93	17.33	16.93	17.33	10,044
2023-02-13	17.70	17.70	17.00	16.93	371,990
2023-02-10	17.60	17.60	17.40	17.40	122,230
2023-02-09	18.00	18.00	18.00	17.93	13,835
2023-02-08	17.80	17.80	17.80	18.15	120,297
2023-02-07	18.00	18.00	18.00	17.90	29,844
2023-02-06	17.40	17.95	17.40	17.95	6,685
2023-02-03	17.50	17.50	17.30	17.40	36,754
2023-02-02	17.75	17.75	17.75	17.75	5,089
2023-02-01	17.50	17.75	17.50	17.75	4,087
2023-01-31	17.50	17.50	17.50	17.50	29,534
2023-01-30	17.20	17.20	17.20	17.25	115,821
2023-01-27	18.00	18.00	17.25	17.35	36,402
2023-01-26	17.85	17.85	17.50	17.40	45,107
2023-01-25	18.00	18.10	18.00	17.53	2,427,191
2023-01-24	17.90	17.90	17.90	17.85	152,960
2023-01-23	17.95	17.95	17.95	18.00	20,751
2023-01-20	16.75	17.30	16.75	17.50	225,388
2023-01-19	19.00	19.00	17.00	17.03	401,728
2023-01-18	16.50	16.50	16.50	16.63	110,023
2023-01-17	17.00	17.00	16.50	16.75	697,660
2023-01-16	18.00	18.00	17.00	17.50	192,927
2023-01-13	17.50	17.50	17.50	17.75	207,516
2023-01-12	18.00	18.00	18.00	18.00	27,894
2023-01-11	18.00	18.50	18.00	18.00	360,553
2023-01-10	18.00	18.00	18.00	17.85	455,013
2023-01-09	18.00	18.00	17.80	17.75	151,448
2023-01-06	17.00	17.00	17.00	17.43	163,667
2023-01-05	17.50	17.50	17.00	17.13	317,444
2023-01-04	18.00	18.00	17.75	17.75	4,611
2023-01-03	18.00	18.00	18.00	18.00	163,421
2023-01-02	18.00	18.00	18.00	18.00	0
2022-12-30	18.00	18.00	18.00	18.00	153,378
2022-12-29	18.00	18.25	17.50	17.70	961,647
2022-12-28	19.00	19.00	17.95	18.50	1,243,561
2022-12-27	19.50	19.50	19.50	19.50	0
2022-12-26	19.50	19.50	19.50	19.50	0
2022-12-23	19.50	19.50	19.50	19.50	250,000
2022-12-22	19.50	19.50	19.20	19.50	526,826
2022-12-21	20.00	20.00	19.75	19.75	75,559
2022-12-20	20.20	20.20	20.00	20.00	151,663
2022-12-19	20.00	20.70	20.00	20.70	133
2022-12-16	20.00	20.00	20.00	20.00	170,647
2022-12-15	20.50	20.50	19.50	20.25	1,311,664
2022-12-14	20.65	20.75	20.65	20.75	39,954
2022-12-13	20.50	20.60	20.50	20.65	170,925
2022-12-12	21.00	21.00	21.00	20.75	223,152
2022-12-09	21.60	21.60	21.50	21.50	233,963
2022-12-08	20.80	20.80	20.80	21.60	150,886
2022-12-07	21.00	21.00	21.00	21.20	322,855
2022-12-06	21.00	21.50	21.00	21.75	396,664
2022-12-05	21.60	21.60	21.00	21.45	263,809
2022-12-02	21.90	21.90	21.20	21.75	1,121,620
2022-12-01	23.00	23.00	22.00	22.45	3,393,634
2022-11-30	21.50	23.60	21.50	22.80	1,417,583
2022-11-29	23.50	24.00	22.00	22.00	2,520,537
2022-11-28	30.00	31.00	22.50	23.50	6,616,201
2022-11-25	20.70	20.70	20.50	20.50	62,819
2022-11-24	20.70	20.70	20.70	20.70	34,978
2022-11-23	20.00	20.00	20.00	20.70	72,000
2022-11-22	21.00	21.00	21.00	20.75	176,599
2022-11-21	20.90	21.00	20.90	21.00	60,888
2022-11-18	20.00	20.00	20.00	20.35	170,775
2022-11-17	19.75	19.75	19.75	19.75	30,202
2022-11-16	20.00	20.00	19.50	19.75	6,063,246
2022-11-15	19.70	19.70	19.70	19.70	50,000
2022-11-14	19.40	19.70	19.40	19.70	50,000
2022-11-11	19.40	19.40	19.40	19.40	38,782
2022-11-10	19.75	19.75	19.70	19.70	35,000
2022-11-09	20.00	20.00	20.00	19.75	16,952
2022-11-08	19.70	19.70	19.60	19.60	0
2022-11-07	19.60	19.70	19.60	19.70	708
2022-11-04	19.60	19.60	19.60	19.60	6,899
2022-11-03	19.60	19.60	19.40	19.70	78,548
2022-11-02	19.70	20.00	19.70	19.70	7,001
2022-11-01	20.90	20.90	19.80	19.75	168,111
2022-10-31	21.00	21.00	20.90	20.90	155,142
2022-10-28	20.00	20.00	20.00	21.00	83,500
2022-10-27	20.00	20.00	20.00	20.25	97,272
2022-10-26	20.40	20.90	20.20	20.50	65,918
2022-10-25	20.00	20.50	19.80	20.40	351,918
2022-10-24	20.50	21.00	20.50	21.00	265,108
2022-10-21	20.00	20.20	20.00	20.50	300,678
2022-10-20	20.00	21.60	20.00	21.10	408,407
2022-10-19	19.80	19.95	19.80	19.78	54,951
2022-10-18	19.95	19.95	19.90	19.88	85,387
2022-10-17	20.00	20.00	19.60	19.73	100,836
2022-10-14	20.80	20.80	20.00	20.50	284,095
2022-10-13	21.40	21.40	20.20	20.60	39,158
2022-10-12	21.00	21.50	21.00	21.40	26,785
2022-10-11	21.00	21.00	21.00	21.70	26,000
2022-10-10	21.50	21.90	21.00	21.00	86,657
2022-10-07	21.00	21.00	20.90	21.10	33,926
2022-10-06	21.00	21.00	21.00	21.00	80,685
2022-10-05	20.00	20.00	20.00	20.70	29,315
2022-10-04	19.50	20.20	19.50	19.88	181,888
2022-10-03	18.60	18.60	18.60	18.98	2,007,182
2022-09-30	19.03	19.03	19.03	19.03	0
2022-09-29	19.20	19.20	18.60	19.03	54,934
2022-09-28	19.00	19.00	18.90	19.13	188,456
2022-09-27	19.50	19.75	19.50	20.05	230,795
2022-09-26	21.00	21.00	19.80	19.90	105,525
2022-09-23	21.40	22.20	20.30	21.00	216,361
2022-09-22	22.40	22.40	21.00	21.00	110,678
2022-09-21	22.00	22.00	22.00	22.00	9,333
2022-09-20	22.00	22.80	21.10	22.00	516,674
2022-09-19	23.20	23.20	23.20	23.20	0
2022-09-16	23.20	23.20	23.20	23.20	0
2022-09-15	23.20	23.20	23.20	23.20	8,413
2022-09-14	23.80	23.80	22.50	23.20	74,711
2022-09-13	23.80	24.35	23.80	24.35	3,259
2022-09-12	24.50	24.50	23.80	23.80	35,363
2022-09-09	22.90	24.50	22.90	23.80	416,173
2022-09-08	22.45	22.45	22.30	22.30	2,545
2022-09-07	22.45	22.45	22.45	22.45	17,061
2022-09-06	22.45	22.45	22.45	22.45	5,150
2022-09-05	23.40	23.40	22.00	22.45	310,293
2022-09-02	23.80	23.80	23.30	24.15	232,060
2022-09-01	24.50	24.50	24.35	24.35	225,365
2022-08-31	24.40	24.50	24.40	24.50	547
2022-08-30	24.10	24.25	24.10	24.25	54,105
2022-08-29	24.10	24.10	24.10	24.10	0
2022-08-26	23.90	24.50	23.90	24.10	90,347
2022-08-25	24.00	24.00	24.00	23.50	111,984
2022-08-24	23.45	23.45	23.45	23.45	3,633,051
2022-08-23	23.80	23.80	23.30	23.45	83,204
2022-08-22	23.80	24.90	23.60	23.80	62,873
2022-08-19	24.35	24.35	24.35	24.35	5,656
2022-08-18	24.00	24.00	24.00	24.35	99,850
2022-08-17	24.90	24.90	24.90	24.55	205,074
2022-08-16	24.50	24.50	24.50	24.25	23,824
2022-08-15	24.60	24.60	23.50	24.25	233,959
2022-08-12	25.25	25.25	25.25	25.25	2,122
2022-08-11	25.00	25.00	23.00	25.25	315,763
2022-08-10	25.15	25.15	25.15	25.15	0
2022-08-09	25.00	25.00	24.50	25.15	80,161
2022-08-08	26.30	26.30	25.20	25.60	70,174
2022-08-05	27.20	27.25	27.20	27.25	49,983
2022-08-04	26.50	27.20	26.50	27.20	10,106
2022-08-03	26.50	26.50	26.50	26.50	35,372
2022-08-02	27.50	27.80	26.50	26.85	81,907
2022-08-01	26.80	27.15	26.80	27.15	20,382
2022-07-29	26.80	26.80	26.80	26.80	10,181
2022-07-28	27.80	27.80	27.00	27.15	172,940
2022-07-27	28.10	28.10	27.95	27.95	10,709
2022-07-26	28.00	28.50	28.00	28.10	110,441
2022-07-25	27.50	28.00	27.50	27.85	29,186
2022-07-22	27.40	27.50	27.00	27.25	58,374
2022-07-21	28.00	28.00	27.50	27.35	63,031
2022-07-20	27.35	27.60	27.35	27.60	18,293
2022-07-19	28.00	28.40	27.00	27.35	156,417
2022-07-18	28.50	29.00	27.00	27.50	119,168
2022-07-15	27.00	29.00	26.70	27.75	1,482,061
2022-07-14	26.00	27.90	26.00	27.75	271,655
2022-07-13	24.00	25.50	24.00	25.75	200,470
2022-07-12	23.50	23.90	23.10	23.75	77,255
2022-07-11	22.00	24.00	22.00	23.75	183,022
2022-07-08	22.00	22.40	21.60	22.00	42,000
2022-07-07	22.00	22.50	22.00	22.15	141,528
2022-07-06	22.00	22.00	21.00	22.15	39,577
2022-07-05	21.00	21.00	21.00	21.10	36,129
2022-07-04	22.10	22.10	20.00	21.25	710,931
2022-07-01	22.50	22.60	22.00	22.35	178,129
2022-06-30	22.80	23.35	22.80	23.35	111,491
2022-06-29	23.50	23.50	23.00	22.80	54,317
2022-06-28	24.25	24.25	24.25	24.25	0
2022-06-27	24.00	24.00	24.00	24.25	10,500
2022-06-24	24.50	24.50	24.50	24.50	0
2022-06-23	24.00	24.90	24.00	24.50	15
2022-06-22	24.50	24.50	24.00	24.20	46,613
2022-06-21	24.70	24.70	24.70	24.95	14
2022-06-20	25.10	25.10	25.10	24.60	2,030
2022-06-17	25.20	25.20	25.20	25.20	106,834
2022-06-16	24.25	24.35	24.25	24.35	525,000
2022-06-15	23.75	24.25	23.75	24.25	9,999
2022-06-14	25.00	25.50	23.00	23.75	376,087
2022-06-13	26.00	26.00	25.00	25.00	123,423
2022-06-10	26.50	26.50	26.50	26.50	45,195
2022-06-09	26.40	26.40	26.00	26.50	26,296
2022-06-08	26.00	26.50	26.00	26.50	12,000
2022-06-07	26.35	26.35	26.00	26.00	0
2022-06-06	25.00	26.00	25.00	26.35	92,504
2022-06-03	25.60	25.60	25.60	25.60	0
2022-06-02	25.60	25.60	25.60	25.60	0
2022-06-01	25.90	26.00	25.90	25.60	70,835
2022-05-31	25.90	25.90	25.90	25.25	21,871
2022-05-30	25.00	25.00	25.00	25.00	74,069
2022-05-27	25.50	25.50	25.00	25.00	193,626
2022-05-26	25.50	25.75	25.50	25.75	53,600
2022-05-25	26.00	26.00	25.50	25.50	25,251
2022-05-24	26.50	26.50	25.50	25.50	215,476
2022-05-23	26.50	26.50	26.50	26.50	61,702
2022-05-20	26.50	26.50	26.20	26.25	15,001
2022-05-19	27.40	27.40	27.00	26.25	25,722
2022-05-18	27.00	27.50	27.00	27.70	47,493
2022-05-17	28.50	28.50	28.50	28.50	1,733
2022-05-16	28.50	28.50	28.50	28.50	0
2022-05-13	28.00	28.00	28.00	28.50	30,541
2022-05-12	28.00	28.00	27.00	27.40	143,708
2022-05-11	28.40	28.50	28.40	28.50	167,147
2022-05-10	28.60	28.60	28.40	28.50	3,892,916
2022-05-09	30.10	30.10	28.40	28.75	240,913
2022-05-06	31.00	31.00	30.40	31.10	227,139
2022-05-05	32.10	32.10	32.00	32.00	150,694
2022-05-04	32.50	32.50	32.50	32.50	41,016
2022-05-03	32.75	32.75	32.50	32.50	1,130,481
2022-05-02	32.75	32.75	32.75	32.75	0
2022-04-29	32.75	32.75	32.75	32.75	2,234,042
2022-04-28	33.15	33.15	32.75	32.75	7,574
2022-04-27	33.50	33.50	33.15	33.15	21,777
2022-04-26	32.50	33.00	32.50	33.50	334,853
2022-04-25	32.00	32.00	31.75	31.75	237
2022-04-22	33.00	33.00	32.50	32.00	30,485
2022-04-21	32.00	33.00	31.80	32.35	327,336
2022-04-20	31.50	31.50	31.50	31.50	33,739
2022-04-19	31.50	31.50	31.50	31.50	1,250
2022-04-18	31.50	31.50	31.50	31.50	0
2022-04-15	31.50	31.50	31.50	31.50	0
2022-04-14	32.00	32.00	31.50	31.50	7,364
2022-04-13	31.00	32.00	31.00	32.00	96,995
2022-04-12	32.00	32.00	30.00	30.50	206,628
2022-04-11	31.65	31.65	31.50	31.50	1,345
2022-04-08	31.60	31.65	31.60	31.65	16,038
2022-04-07	28.90	31.00	28.90	31.60	436,930
2022-04-06	28.55	28.55	28.50	28.50	1,709
2022-04-05	28.50	28.55	28.50	28.55	15,544
2022-04-04	28.00	28.90	27.80	28.50	470,893
2022-04-01	28.20	28.20	28.20	28.20	0
2022-03-31	28.20	28.20	28.00	28.20	65,846
2022-03-30	28.00	28.20	27.80	28.40	78,126
2022-03-29	28.60	28.60	28.30	28.25	40,903
2022-03-28	28.50	28.70	28.50	28.70	5,896
2022-03-25	28.40	28.90	28.00	28.50	167,562
2022-03-24	29.00	29.00	28.10	28.40	122,514
2022-03-23	29.90	29.90	29.00	29.50	113,568
2022-03-22	28.20	29.30	28.20	29.30	0
2022-03-21	29.10	29.10	28.30	28.20	127,926
2022-03-18	29.90	29.90	28.10	29.00	61,663
2022-03-17	30.50	30.50	30.00	30.15	27,817
2022-03-16	30.00	30.90	30.00	30.25	172,784
2022-03-15	29.00	29.10	29.00	28.80	211,000
2022-03-14	28.50	29.40	28.30	29.35	212,818
2022-03-11	27.00	28.40	27.00	28.00	121,223
2022-03-10	26.60	27.30	26.50	26.70	222,492
2022-03-09	27.00	27.50	26.40	27.00	240,717
2022-03-08	26.00	26.90	25.40	26.40	168,526
2022-03-07	27.50	27.50	26.85	26.85	222,805
2022-03-04	27.00	27.90	26.50	27.50	704,688
2022-03-03	27.90	28.00	27.20	27.50	508,962
2022-03-02	28.00	28.00	27.20	27.35	42,419
2022-03-01	29.00	29.00	27.00	27.60	284,590
2022-02-28	29.25	29.55	29.25	29.55	60,738
2022-02-25	29.50	30.00	28.90	29.25	407,171
2022-02-24	30.00	30.00	29.00	28.85	223,911
2022-02-23	31.90	32.20	30.60	30.90	405,567
2022-02-22	33.30	33.30	30.00	31.00	321,607
2022-02-21	34.00	34.00	33.80	33.90	42,397
2022-02-18	33.40	34.00	33.40	34.00	26,062
2022-02-17	35.60	35.60	33.00	33.80	150,920
2022-02-16	36.10	36.10	35.10	35.65	18,438
2022-02-15	36.00	36.20	36.00	36.20	170,938
2022-02-14	35.70	35.70	35.50	35.55	33,914
2022-02-11	35.50	35.70	35.50	36.35	10,502
2022-02-10	35.60	35.60	35.60	36.25	172,244
2022-02-09	35.50	35.50	35.50	35.50	7,360
2022-02-08	36.00	36.00	35.70	36.50	29,005
2022-02-07	36.00	36.50	36.00	36.50	55,387
2022-02-04	36.40	36.40	36.00	36.00	67,623
2022-02-03	36.60	37.00	36.40	37.00	45,259
2022-02-02	37.00	37.00	36.10	36.60	238,819
2022-02-01	37.90	37.90	36.00	36.00	135,254
2022-01-31	38.40	38.40	36.60	38.20	41,985
2022-01-28	33.40	38.50	33.40	36.50	290,988
2022-01-27	34.30	34.30	33.30	33.30	54,404
2022-01-26	33.40	33.60	33.40	34.30	287,408
2022-01-25	33.00	34.30	32.50	33.75	645,334
2022-01-24	38.10	38.10	33.00	33.00	1,129,376
2022-01-21	41.00	41.00	38.00	38.00	497,362
2022-01-20	43.70	43.70	41.70	42.10	207,616
2022-01-19	42.20	43.00	42.00	42.50	860,102
2022-01-18	42.60	43.00	42.00	42.25	348,524
2022-01-17	43.00	43.50	43.00	42.75	707,088
2022-01-14	44.00	44.00	42.40	44.00	427,667
2022-01-13	44.00	44.00	44.00	44.00	10,204
2022-01-12	43.50	44.50	43.50	44.50	123,037
2022-01-11	45.00	45.00	43.50	43.75	73,434
2022-01-10	44.00	44.50	44.00	44.50	20,389
2022-01-07	43.50	44.00	43.50	44.00	15,034
2022-01-06	44.00	44.00	43.50	44.15	46,185
2022-01-05	46.00	46.00	44.00	45.25	110,800
2022-01-04	43.00	47.00	43.00	46.50	395,829
2022-01-03	42.50	42.50	42.50	42.50	0
2021-12-31	42.20	42.20	42.00	42.50	156,662
2021-12-30	42.50	42.50	42.00	42.25	84,508
2021-12-29	43.00	43.00	42.40	43.20	86,289
2021-12-28	43.50	43.50	43.50	43.50	0
2021-12-27	43.50	43.50	43.50	43.50	0
2021-12-24	43.00	44.00	43.00	43.50	30,689
2021-12-23	43.60	44.00	43.00	43.00	380,239
2021-12-22	43.00	43.00	43.00	43.50	65,349
2021-12-21	44.00	45.00	43.00	44.00	21,800
2021-12-20	45.00	45.00	43.00	43.00	6
2021-12-17	43.50	45.00	43.00	45.00	328,714
2021-12-16	43.50	43.50	43.50	44.25	177,933
2021-12-15	43.50	44.00	43.50	44.25	73,854
2021-12-14	43.75	43.75	43.75	43.75	272,494
2021-12-13	44.25	44.00	44.00	44.00	479,078
2021-12-10	43.75	43.75	43.75	43.75	28,362
2021-12-09	44.25	44.25	43.75	43.75	154,214
2021-12-08	44.25	44.25	44.25	44.25	6,254
2021-12-07	45.50	45.50	44.25	44.25	143,200
2021-12-06	46.00	46.00	45.50	45.50	139,965
2021-12-03	46.00	47.50	46.00	46.00	322,294
2021-12-02	43.25	45.50	43.25	45.50	3,135,730
2021-12-01	43.25	43.25	43.25	43.25	17,454
2021-11-30	43.25	43.25	43.25	43.25	1,514,782
2021-11-29	43.25	43.25	43.25	43.25	217,421
2021-11-26	43.75	43.75	42.25	43.25	594,887
2021-11-25	43.75	43.75	43.75	43.75	4,659,833
2021-11-24	44.75	44.75	43.50	43.75	215,077
2021-11-23	44.75	44.75	44.75	44.75	155,496
2021-11-22	44.50	44.75	44.50	44.75	168,369
2021-11-19	44.50	44.50	44.50	44.50	166,062
2021-11-18	42.50	45.25	42.50	44.50	803,139
2021-11-17	44.00	42.00	42.00	42.00	289,521
2021-11-16	42.50	44.60	42.50	43.50	268,790
2021-11-15	42.25	42.50	42.25	42.50	434,475
2021-11-12	42.25	42.50	42.25	42.25	626,971
2021-11-11	42.50	42.50	41.50	42.25	771,371
2021-11-10	39.00	43.00	39.00	42.50	2,069,902
2021-11-09	39.50	40.00	38.50	40.00	1,356,318
2021-11-08	34.00	39.50	34.00	39.50	1,197,599
2021-11-05	29.25	34.50	29.25	34.00	12,099,590
2021-11-04	28.75	29.25	28.50	29.25	110,685
2021-11-03	28.75	28.75	28.75	28.75	35,045
2021-11-02	28.75	28.75	28.75	28.75	64,393
2021-11-01	28.75	28.75	28.75	28.75	13,306
2021-10-29	28.75	28.75	28.75	28.75	89,455
2021-10-28	28.75	29.00	29.00	29.00	275,889
2021-10-27	28.50	29.00	28.50	28.75	391,667
2021-10-26	28.00	28.50	28.00	28.50	160,215
2021-10-25	28.00	28.00	28.00	28.00	80,652
2021-10-22	28.00	28.00	28.00	28.00	34,729
2021-10-21	28.00	28.00	28.00	28.00	57,995
2021-10-20	28.25	28.25	28.00	28.00	37,260
2021-10-19	28.50	28.50	28.25	28.25	239,396
2021-10-18	29.00	29.00	28.50	28.50	8,166
2021-10-15	29.00	28.20	28.20	28.20	12,017
2021-10-14	29.00	29.00	29.00	29.00	4,547
2021-10-13	29.00	28.20	28.20	28.20	72,211
2021-10-12	29.50	29.50	29.00	29.00	243,716
2021-10-11	29.50	29.00	29.00	29.00	518,550
2021-10-08	28.75	29.50	28.75	29.50	350,044
2021-10-07	27.25	28.75	26.20	28.75	4,843,468
2021-10-06	29.50	29.50	27.00	27.50	138,872
2021-10-05	31.50	31.50	29.50	29.50	254,397
2021-10-04	31.50	31.50	31.50	31.50	0
2021-10-01	31.50	31.50	31.50	31.50	979
2021-09-30	31.75	31.75	31.50	31.75	182,819
2021-09-29	31.75	31.75	31.75	31.75	159,927
2021-09-28	31.75	31.75	31.75	31.75	375,759
2021-09-27	32.25	32.25	31.75	31.75	74,936
2021-09-24	31.75	32.25	31.75	32.25	180,994
2021-09-23	31.75	31.75	31.75	31.75	452,989
2021-09-22	32.50	32.50	31.50	31.75	423,124
2021-09-21	32.50	32.50	32.50	32.50	5,000
2021-09-20	32.50	32.50	32.50	32.50	86,153
2021-09-17	32.00	32.50	32.00	32.50	662,295
2021-09-16	32.00	32.00	32.00	32.00	2,426
2021-09-15	31.50	32.00	31.50	32.00	23,555
2021-09-14	31.50	31.50	31.50	31.50	885,462
2021-09-13	31.50	31.50	31.00	31.50	9,927
2021-09-10	31.50	31.50	31.50	31.50	1,766
2021-09-09	31.50	31.50	31.50	31.50	5,072
2021-09-08	31.50	31.50	31.50	31.50	7,220
2021-09-07	31.00	31.50	31.00	31.50	264,970
2021-09-06	31.00	31.00	31.00	31.00	200,607
2021-09-03	31.00	31.00	31.00	31.00	196,234
2021-09-02	29.50	31.00	29.50	31.00	1,679,701
2021-09-01	29.50	29.50	29.50	29.50	15,337
2021-08-31	29.50	29.50	29.50	29.50	7,347
2021-08-30	29.50	29.50	29.50	29.50	0
2021-08-27	29.50	29.50	29.50	29.50	2,717,808
2021-08-26	29.50	29.50	29.50	29.50	12,063
2021-08-25	29.50	29.50	29.50	29.50	33,624
2021-08-24	30.50	30.50	29.50	29.50	103,599
2021-08-23	31.25	31.25	30.50	30.50	437,412
2021-08-20	31.25	31.25	31.25	31.25	135,559
2021-08-19	31.25	31.25	31.25	31.25	24,394
2021-08-18	31.25	31.25	31.25	31.25	14,708
2021-08-17	31.25	31.25	30.50	31.25	686,000
2021-08-16	31.25	31.25	31.25	31.25	73,769
2021-08-13	31.00	31.25	31.00	31.25	116,726
2021-08-12	31.00	31.00	31.00	31.00	100,784
2021-08-11	31.00	31.00	30.00	31.00	3,000
2021-08-10	31.50	31.00	31.00	31.00	1,510,572
2021-08-09	31.50	31.50	31.50	31.50	50,299
2021-08-06	31.50	31.50	31.50	31.50	39,870
2021-08-05	31.50	31.50	31.50	31.50	33,510
2021-08-04	31.50	31.50	31.50	31.50	1,690,250
2021-08-03	31.50	31.50	31.50	31.50	37,925
2021-08-02	31.50	31.50	31.50	31.50	41,496
2021-07-30	32.50	32.50	31.50	31.50	19,796
2021-07-29	33.00	33.00	32.50	32.50	282,344
2021-07-28	33.00	33.00	33.00	33.00	5,489
2021-07-27	32.50	33.00	32.00	33.00	6,201
2021-07-26	32.50	32.50	32.50	32.50	41,123
2021-07-23	32.50	32.50	32.50	32.50	173,465
2021-07-22	32.50	32.50	32.50	32.50	33,709
2021-07-21	32.50	32.50	32.50	32.50	1,061,713
2021-07-20	33.50	33.50	33.50	32.50	27,522
2021-07-19	33.75	33.75	33.50	33.50	165,262
2021-07-16	33.75	34.00	33.75	33.75	121,248
2021-07-15	35.50	35.50	33.75	33.75	148,956
2021-07-14	35.50	35.50	35.50	35.50	13,609
2021-07-13	35.50	35.50	35.50	35.50	32,933
2021-07-12	35.50	35.50	35.50	35.50	32,921
2021-07-09	35.50	35.50	35.50	35.50	27,497
2021-07-08	36.00	36.00	35.50	35.50	165,898
2021-07-07	36.00	36.00	36.00	36.00	306,480
2021-07-06	35.50	36.40	36.40	36.40	276,917
2021-07-05	35.50	35.50	35.50	35.50	1,456
2021-07-02	35.50	35.50	35.50	35.50	21,653
2021-07-01	35.50	35.50	35.50	35.50	8,378
2021-06-30	35.50	35.50	35.50	35.50	255,618
2021-06-29	35.25	35.50	35.25	35.50	90,095
2021-06-28	35.50	35.50	35.25	35.25	12,834
2021-06-25	36.00	36.00	35.00	35.50	198,035
2021-06-24	37.50	37.50	36.00	36.00	411,258
2021-06-23	38.50	38.50	37.50	37.50	113,628
2021-06-22	38.50	38.50	38.50	38.50	653,753
2021-06-21	39.00	39.00	38.50	38.50	395,891
2021-06-18	40.00	40.00	38.50	38.50	352,894
2021-06-17	39.50	40.00	39.50	40.00	275,488
2021-06-16	40.25	40.25	39.50	39.50	103,092
2021-06-15	40.25	40.25	40.25	40.25	33,341
2021-06-14	40.25	40.25	40.25	40.25	225,739
2021-06-11	40.25	40.25	40.25	40.25	33,205
2021-06-10	40.50	40.50	40.25	40.25	39,704
2021-06-09	41.50	41.50	40.50	40.50	39,787
2021-06-08	43.00	42.60	41.50	41.50	89,235
2021-06-07	43.50	43.50	43.00	43.00	138,069
2021-06-04	45.00	45.00	43.50	43.50	48,178
2021-06-03	44.00	44.00	44.00	44.00	12,619
2021-06-02	44.00	44.00	44.00	44.00	11,238
2021-06-01	43.00	45.50	43.00	44.00	256,932
2021-05-28	41.50	40.00	40.00	43.00	103,220
2021-05-27	41.00	41.50	41.00	41.50	250,621
2021-05-26	41.00	41.00	41.00	41.00	18,241
2021-05-25	41.50	41.50	41.00	41.00	148,495
2021-05-24	41.50	41.50	41.50	41.50	44,665
2021-05-21	41.50	41.50	41.50	41.50	41,113
2021-05-20	41.50	41.50	41.50	41.50	156,001
2021-05-19	41.50	41.50	41.00	41.50	278,385
2021-05-18	42.00	42.00	41.50	41.50	48,136
2021-05-17	42.00	42.00	42.00	42.00	107,401
2021-05-14	40.00	42.00	40.00	42.00	757,877
2021-05-13	42.00	44.10	39.50	40.00	1,311,044
2021-05-12	40.50	42.00	40.50	42.00	226,349
2021-05-11	41.50	42.00	40.50	40.50	403,359
2021-05-10	41.50	43.00	41.50	41.50	788,217
2021-05-07	37.75	41.50	37.50	41.50	1,331,203
2021-05-06	38.00	38.25	36.60	37.75	408,724
2021-05-05	41.50	41.00	40.00	40.00	829,064
2021-05-04	41.50	42.00	42.00	42.00	618,733
2021-04-30	41.50	41.50	41.50	41.50	105,442
2021-04-29	42.00	42.00	41.00	41.00	181,311
2021-04-28	42.00	42.00	41.50	41.50	85,347
2021-04-27	41.50	41.60	41.60	41.60	127,472
2021-04-26	42.00	43.30	43.30	43.30	112,978
2021-04-23	41.50	42.00	41.50	42.00	49,802
2021-04-22	42.50	46.90	41.50	41.50	209,986
2021-04-21	45.00	45.00	42.00	45.00	495,462
2021-04-20	40.00	44.00	41.50	44.00	1,190,456
2021-04-19	40.00	40.00	40.00	40.00	149,688
2021-04-16	40.50	40.50	40.00	40.00	105,792
2021-04-15	41.50	41.50	40.50	40.50	355,074
2021-04-14	44.00	44.00	41.00	41.50	260,740
2021-04-13	43.00	45.00	42.75	43.00	1,083,088
2021-04-12	49.00	46.50	43.00	43.00	5,117,462
2021-04-09	40.00	40.00	39.00	40.00	105,660
2021-04-08	40.00	40.50	40.00	40.00	113,399
2021-04-07	40.50	40.50	40.00	40.00	47,047
2021-04-06	39.50	41.00	39.50	40.50	209,004
2021-04-01	39.20	39.50	39.20	39.50	86,170
2021-03-31	39.20	39.20	39.20	39.20	50,835
2021-03-30	39.20	39.20	39.20	39.20	22,701
2021-03-29	40.00	40.00	38.00	39.20	280,389
2021-03-26	40.00	40.00	40.00	40.00	42
2021-03-25	40.50	40.00	40.00	40.00	836,001
2021-03-24	40.00	41.00	40.00	40.50	140,321
2021-03-23	42.00	42.00	41.00	41.00	41,579
2021-03-22	42.00	42.00	42.00	42.00	61,255
2021-03-19	42.00	42.00	42.00	42.00	51,984
2021-03-18	42.00	42.00	42.00	42.00	200,836
2021-03-17	41.50	42.00	41.50	42.00	68,913
2021-03-16	41.50	42.00	42.00	42.00	329,935
2021-03-15	38.50	42.00	39.50	42.00	1,487,445
2021-03-12	37.50	39.00	36.00	38.50	104,716
2021-03-11	36.50	37.50	36.50	37.50	162,523
2021-03-10	35.00	36.50	34.50	36.50	8,793,195
2021-03-09	36.00	36.00	35.00	35.00	1,488,151
2021-03-08	38.00	38.00	36.00	36.00	311,357
2021-03-05	38.00	38.00	38.00	38.00	265,260
2021-03-04	39.00	39.00	38.50	38.50	15,457
2021-03-03	39.00	39.00	38.20	39.00	104,715
2021-03-02	39.00	38.60	38.00	38.60	97,642
2021-03-01	36.00	39.50	36.60	39.00	769,092
2021-02-26	33.50	36.60	36.60	36.60	17,138,763
2021-02-25	32.00	33.50	32.00	33.50	3,500,293
2021-02-24	30.50	31.00	30.00	31.00	673,182
2021-02-23	31.50	32.30	30.50	30.50	881,395
2021-02-22	34.50	35.00	30.50	31.50	2,759,283
2021-02-19	35.50	35.50	34.50	34.50	140,049
2021-02-18	35.90	35.90	35.50	35.50	92,818
2021-02-17	35.70	37.20	35.90	35.90	203,094
2021-02-16	35.50	35.50	35.50	35.50	85,847
2021-02-15	35.50	35.50	35.50	35.50	72,157
2021-02-12	36.40	36.40	34.00	35.50	76,374
2021-02-11	36.00	36.00	34.50	35.00	135,176
2021-02-10	36.00	36.00	36.00	36.00	175,556
2021-02-09	36.70	36.70	35.50	36.00	157,632
2021-02-08	37.70	37.70	36.70	36.70	43,012
2021-02-05	37.70	37.70	37.70	37.70	152,424
2021-02-04	37.00	39.00	37.70	37.70	269,242
2021-02-03	33.50	36.00	36.00	36.00	347,034
2021-02-02	34.20	34.20	33.00	33.80	264,214
2021-02-01	33.30	32.80	32.80	33.30	149,832
2021-01-29	33.50	33.50	33.30	33.30	41,109
2021-01-28	33.50	33.50	33.50	33.50	77,453
2021-01-27	33.50	33.50	33.50	33.50	156,058
2021-01-26	33.50	33.50	33.50	33.50	124,129
2021-01-25	33.50	33.50	33.50	33.50	247,418
2021-01-22	33.50	33.00	33.00	33.00	124,997
2021-01-21	33.50	33.00	33.00	33.50	949,725
2021-01-20	33.50	33.00	33.00	33.50	171,179
2021-01-19	33.50	33.50	33.50	33.50	89,254
2021-01-18	34.00	34.00	33.50	33.50	80,346
2021-01-15	35.00	35.00	35.00	34.00	30,501
2021-01-14	34.50	34.50	34.00	34.00	243,534
2021-01-13	35.00	35.00	34.50	34.50	653,293
2021-01-12	34.00	35.00	33.00	33.00	467,089
2021-01-11	31.00	35.00	31.00	34.00	1,051,872
2021-01-08	31.00	33.00	32.00	33.00	439,396
2021-01-07	31.00	32.20	32.00	31.00	190,068
2021-01-06	31.00	30.00	30.00	31.00	335,045
2021-01-05	32.00	32.00	30.50	31.00	91,112
2021-01-04	31.50	32.00	31.50	32.00	524,758
2020-12-31	31.50	29.80	29.80	31.50	41,064
2020-12-30	29.50	30.00	30.00	30.00	255,524
2020-12-29	30.00	30.00	28.50	29.50	570,898
2020-12-24	29.00	32.00	28.50	28.50	600,626
2020-12-23	26.50	29.40	29.40	29.40	859,696
2020-12-22	25.00	27.00	25.00	26.50	454,472
2020-12-21	24.50	26.00	26.00	26.00	749,359
2020-12-18	24.00	26.00	24.50	26.00	461,471
2020-12-17	23.00	25.00	23.00	24.00	657,999
2020-12-16	22.50	23.00	22.50	23.00	181,525
2020-12-15	23.00	23.00	22.00	22.50	262,610
2020-12-14	21.00	23.50	21.00	23.00	1,235,923
2020-12-11	20.00	21.00	20.00	21.00	156,569
2020-12-10	19.75	20.60	19.75	20.60	570,244
2020-12-09	18.75	19.90	18.75	19.75	1,079,365
2020-12-08	18.60	18.75	18.60	18.75	58,590
2020-12-07	19.05	19.05	18.50	18.60	74,500
2020-12-04	19.00	19.05	18.55	19.05	2,894,196
2020-12-03	18.55	19.50	18.55	18.55	301,641
2020-12-02	19.50	19.50	18.55	18.55	66,756
2020-12-01	20.25	20.25	19.50	19.50	199,344
2020-11-30	20.25	20.00	20.00	20.25	27,230
2020-11-27	20.70	20.70	18.50	20.25	491,121
2020-11-26	21.20	21.20	20.70	20.70	30,380
2020-11-25	21.20	21.20	21.20	21.20	111,682
2020-11-24	20.00	20.00	20.00	21.20	39,282
2020-11-23	21.70	22.60	21.20	21.20	233,215
2020-11-20	21.20	21.70	21.20	21.70	15,000
2020-11-19	21.20	21.20	21.20	21.20	249,548
2020-11-18	22.50	22.50	21.20	21.20	263,172
2020-11-17	23.00	23.00	22.00	22.50	168,656
2020-11-16	23.00	23.50	23.00	23.00	364,633
2020-11-13	22.00	23.80	23.00	23.80	599,758
2020-11-12	21.00	22.00	20.90	22.00	728,734
2020-11-11	22.00	23.00	21.00	21.00	602,283
2020-11-10	20.50	22.00	20.20	22.00	9,799,583
2020-11-09	20.20	20.50	19.25	20.50	1,030,459
2020-11-06	20.50	20.50	20.20	20.20	461,964
2020-11-05	20.00	20.70	19.50	20.50	602,613
2020-11-04	20.50	20.50	20.00	20.00	130,014
2020-11-03	18.75	21.00	18.75	20.50	962,750
2020-11-02	19.50	19.50	18.75	18.75	191,946
2020-10-30	18.75	19.50	18.75	19.50	204,693
2020-10-29	19.00	19.00	18.75	18.75	240,380
2020-10-28	20.30	20.30	19.00	19.00	614,935
2020-10-27	19.80	20.50	19.80	20.30	450,222
2020-10-26	19.00	20.50	18.75	19.50	783,823
2020-10-23	17.75	19.00	17.75	19.00	1,149,266
2020-10-22	16.00	17.50	16.00	17.50	2,449,224
2020-10-21	15.00	15.75	15.50	15.75	5,437,851
2020-10-20	16.00	16.00	15.50	15.75	106,434
2020-10-16	15.50	16.50	15.25	15.50	145,846
2020-10-15	16.00	15.80	15.80	15.80	121,278
2020-10-14	16.00	16.00	16.00	16.00	137,222
2020-10-13	16.25	16.25	15.50	16.00	270,228
2020-10-12	16.50	16.50	16.25	16.25	81,308
2020-10-09	17.50	17.50	16.50	16.50	130,058
2020-10-08	17.50	17.50	17.50	17.50	23,838
2020-10-07	17.50	17.50	17.50	17.50	185,806
2020-10-06	17.50	17.50	17.50	17.50	77,389
2020-10-05	17.50	17.50	17.50	17.50	48,526
2020-10-02	18.00	18.00	17.50	17.50	148,344
2020-10-01	18.00	18.00	18.00	18.00	58,822
2020-09-30	17.50	18.00	17.50	18.00	542,258
2020-09-29	17.50	17.50	17.50	17.50	7,179
2020-09-28	18.00	18.00	17.50	17.50	39,956
2020-09-25	18.00	18.00	18.00	18.00	77,303
2020-09-24	17.00	18.00	17.00	18.00	392,592
2020-09-23	17.00	17.00	17.00	17.00	343,798
2020-09-22	17.00	17.00	17.00	17.00	31,146
2020-09-21	18.50	18.50	17.00	17.00	193,550
2020-09-18	17.50	18.50	17.50	18.50	40,751
2020-09-17	18.00	17.60	17.60	17.60	161,856
2020-09-16	18.50	18.50	17.50	18.00	242,954
2020-09-15	19.00	19.00	18.00	18.50	41,128
2020-09-14	19.00	19.50	19.00	19.00	117,660
2020-09-11	19.50	19.50	19.00	19.00	18,055
2020-09-10	19.50	19.50	19.50	19.50	89,553
2020-09-09	19.50	19.50	19.00	19.50	167,087
2020-09-08	20.00	20.00	18.50	19.50	134,799
2020-09-07	19.50	20.00	19.00	20.00	149,549
2020-09-04	21.00	21.00	19.00	19.50	569,408
2020-09-03	22.00	22.00	21.00	21.00	108,495
2020-09-02	22.50	22.50	22.00	22.00	104,068
2020-09-01	22.50	23.00	22.50	22.50	343,255
2020-08-28	21.00	22.50	21.00	22.50	977,462
2020-08-27	23.00	24.00	21.00	21.00	165,233
2020-08-26	23.50	23.50	21.50	23.00	226,403
2020-08-25	26.00	26.50	22.50	23.50	607,270
2020-08-24	24.00	26.00	24.00	24.50	380,447
2020-08-21	25.50	25.50	24.00	24.00	386,604
2020-08-20	24.50	25.00	25.00	25.50	1,158,291
2020-08-19	23.50	24.00	24.00	25.00	515,695
2020-08-18	21.50	24.80	23.50	23.50	622,334
2020-08-17	18.75	23.50	18.75	21.50	828,332
2020-08-14	19.00	20.50	18.25	18.75	825,003
2020-08-13	18.25	19.50	18.25	19.00	256,440
2020-08-12	17.25	18.50	17.25	18.25	311,202
2020-08-11	17.50	17.50	17.25	17.25	156,394
2020-08-10	18.00	18.00	17.50	17.50	103,948
2020-08-07	18.00	18.00	17.00	18.00	45,095
2020-08-06	18.00	18.00	18.00	18.00	642
2020-08-05	18.00	18.00	18.00	18.00	68,169
2020-08-04	18.00	18.00	17.50	18.00	334,637
2020-08-03	18.50	18.50	18.00	18.00	106,301
2020-07-31	17.75	19.25	17.75	18.50	267,415
2020-07-30	16.75	17.50	16.00	16.75	128,648
2020-07-29	16.00	16.75	16.00	16.75	114,290
2020-07-28	18.25	18.25	16.00	16.00	489,891
2020-07-27	18.75	22.00	18.25	18.25	2,022,752
2020-07-24	14.00	19.00	14.00	18.75	1,396,236
2020-07-23	14.25	14.25	14.00	14.00	127,666
2020-07-22	14.25	14.25	14.25	14.25	169,088
2020-07-21	13.50	14.25	13.50	14.25	353,745
2020-07-20	13.50	13.50	13.50	13.50	368,657
2020-07-17	13.50	13.50	13.50	13.50	142,353
2020-07-16	13.75	13.75	13.50	13.50	23,249
2020-07-15	13.75	13.75	13.75	13.75	125,782
2020-07-14	14.00	14.00	13.75	13.75	115,009
2020-07-13	14.00	14.00	13.50	14.00	91,628
2020-07-10	14.00	14.00	14.00	14.00	80,500
2020-07-09	14.50	14.50	14.00	14.00	308,215
2020-07-08	14.25	14.50	14.25	14.50	258,649
2020-07-07	14.50	14.50	14.25	14.25	102,598
2020-07-06	14.50	14.50	14.50	14.50	5,268
2020-07-03	14.50	14.50	14.50	14.50	172,510
2020-07-02	14.50	14.75	14.50	14.50	160,711
2020-07-01	14.50	14.50	14.50	14.50	98,293
2020-06-30	14.75	14.75	14.50	14.75	71,471
2020-06-29	15.25	15.25	14.35	15.25	202,957
2020-06-26	15.50	15.50	14.75	15.50	54,025
2020-06-25	15.75	15.75	15.50	15.75	10,500
2020-06-24	16.50	16.50	16.00	16.50	54,530
2020-06-23	16.50	16.50	16.50	16.50	8,876
2020-06-22	17.00	17.00	16.50	16.50	235,825
2020-06-19	15.50	17.00	16.00	17.00	409,396
2020-06-18	15.50	15.50	15.50	15.50	80,315
2020-06-17	15.25	15.50	15.25	15.25	154,586
2020-06-16	15.25	15.25	15.25	15.25	40,475
2020-06-15	15.25	15.25	15.25	15.25	0
2020-06-12	15.25	15.25	15.25	15.25	35,000
2020-06-11	15.25	15.25	15.25	15.25	48,733
2020-06-10	15.25	15.00	15.00	15.25	88,913
2020-06-09	15.50	15.50	15.25	15.25	23,268
2020-06-08	15.60	15.60	15.50	15.50	156,493
2020-06-05	15.50	15.75	15.50	15.60	630,099
2020-06-04	15.40	15.50	15.40	15.50	154,558
2020-06-03	15.40	15.50	15.40	15.40	96,873
2020-06-02	16.00	16.00	15.25	15.40	268,701
2020-06-01	16.00	16.25	16.00	16.00	369,969
2020-05-29	16.25	18.00	15.75	16.25	1,936,251
2020-05-28	15.30	17.50	15.30	16.25	1,384,267
2020-05-27	15.30	15.30	15.30	15.30	106,120
2020-05-26	15.30	15.30	15.30	15.30	270,057
2020-05-22	14.00	15.40	14.00	14.00	159,457
2020-05-21	14.25	14.25	13.25	14.00	619,510
2020-05-20	15.25	15.25	14.25	14.25	50,640
2020-05-19	15.50	15.50	15.00	15.25	245,637
2020-05-18	15.25	15.50	15.25	15.50	195,637
2020-05-15	15.25	15.25	15.25	15.25	80,001
2020-05-14	16.00	16.00	16.00	15.25	340,256
2020-05-13	15.75	16.00	15.50	16.00	179,398
2020-05-12	15.75	15.75	15.75	15.75	55,352
2020-05-11	16.00	16.00	15.25	15.75	306,722
2020-05-07	15.00	16.00	14.25	16.00	633,504
2020-05-06	14.00	14.25	14.00	14.25	188,248
2020-05-05	14.50	14.50	13.75	14.00	310,964
2020-05-04	13.75	14.50	13.75	14.50	541,969
2020-05-01	13.75	14.00	12.50	14.00	627,114
2020-04-30	15.50	15.50	13.50	15.50	713,740
2020-04-29	20.50	20.50	14.50	15.50	2,980,877
2020-04-28	15.50	22.50	15.50	15.50	4,118,939
2020-04-27	15.50	16.00	15.00	15.50	907,837
2020-04-24	15.00	15.75	15.00	15.50	206,352
2020-04-23	14.50	15.00	14.50	15.00	178,369
2020-04-22	14.75	14.75	14.50	14.50	44,023
2020-04-21	15.50	15.75	14.50	14.50	311,503
2020-04-20	15.50	15.80	15.80	15.50	1,160,824
2020-04-17	15.00	15.50	15.00	15.50	99,697
2020-04-16	15.00	15.50	14.75	15.00	172,401
2020-04-15	15.00	15.75	15.00	15.00	666,837
2020-04-14	12.25	15.75	12.00	12.25	1,033,592
2020-04-09	12.75	12.75	11.50	12.25	185,480
2020-04-08	13.00	13.00	12.75	12.75	81,726
2020-04-07	11.75	13.00	11.75	11.75	215,768
2020-04-06	12.50	13.00	12.00	12.50	145,722
2020-04-03	13.25	13.25	12.50	13.25	35,842
2020-04-03	13.25	13.25	12.50	12.50	90,212
2020-04-02	14.25	13.25	13.25	13.25	173,709
2020-04-02	14.25	14.25	13.25	14.25	163,451
2020-04-01	14.25	14.25	14.25	14.25	85,637
2020-04-01	14.25	14.25	13.50	14.50	67,613
2020-03-31	14.00	15.25	14.00	14.00	657,136
2020-03-30	12.50	15.50	13.80	12.50	725,358
2020-03-27	12.50	13.75	12.25	12.50	546,137
2020-03-26	11.25	12.25	11.00	11.25	429,657
2020-03-25	13.50	14.50	10.25	13.25	1,185,515
2020-03-24	10.50	10.75	10.25	10.50	250,398
2020-03-23	9.75	9.75	9.25	9.75	86,955
2020-03-20	8.25	9.50	8.25	8.25	329,718
2020-03-19	8.00	8.25	8.00	8.00	68,127
2020-03-18	8.25	8.25	8.25	8.25	0
2020-03-17	8.25	8.25	8.25	8.50	96,228
2020-03-16	8.75	8.75	8.75	9.00	50,000
2020-03-13	9.50	9.50	9.25	9.50	4,500
2020-03-12	9.50	9.50	9.50	9.75	15,000
2020-03-11	9.75	9.75	9.50	9.75	53,114
2020-03-10	9.75	9.75	9.75	9.75	4,950
2020-03-09	10.25	10.25	9.50	10.50	136,841
2020-03-06	10.75	10.75	10.25	10.50	19,804
2020-03-05	10.50	10.75	10.50	10.50	16,794
2020-03-04	10.75	10.75	10.50	10.75	67,475
2020-03-03	10.75	11.00	10.75	10.75	70,137
2020-03-02	11.75	11.75	10.50	11.75	172,950
2020-02-28	11.75	11.75	11.75	11.75	11,531
2020-02-27	12.25	12.25	11.50	12.25	27,500
2020-02-26	11.75	12.25	11.75	11.75	83,261
2020-02-25	12.25	12.25	12.25	12.25	8,000
2020-02-24	12.50	12.50	12.25	12.50	16,648
2020-02-21	12.25	12.50	12.25	12.50	62,428
2020-02-20	12.25	12.50	12.25	12.25	109,206
2020-02-19	12.25	12.25	11.75	12.25	191,554
2020-02-18	12.25	12.25	12.25	12.25	0
2020-02-17	12.25	12.25	12.25	12.25	80,909
2020-02-14	12.25	12.25	12.25	12.25	7,955
2020-02-13	12.50	12.50	12.25	12.25	37,958
2020-02-12	12.25	12.50	11.50	12.50	332,842
2020-02-11	12.50	12.50	12.25	12.25	38,011
2020-02-10	12.75	12.75	12.50	12.50	50,450
2020-02-07	12.75	12.75	12.75	12.75	13,350
2020-02-06	13.00	13.00	12.75	12.75	70,902
2020-02-05	13.00	13.00	13.00	13.00	4,100
2020-02-04	13.00	13.00	13.00	13.00	25,000
2020-02-03	13.00	13.00	13.00	13.00	0
2020-01-31	13.00	13.00	13.00	13.00	304
2020-01-30	13.00	13.00	13.00	13.00	4,000
2020-01-29	13.00	13.00	13.00	13.00	36,321
2020-01-28	13.00	13.00	13.00	13.00	0
2020-01-27	13.00	13.00	13.00	13.00	63,035
2020-01-24	12.75	13.00	12.75	13.00	15,545
2020-01-23	12.25	12.75	12.25	12.75	99,011
2020-01-22	12.00	12.25	12.00	12.25	18,873
2020-01-21	12.00	12.00	12.00	12.00	152,572
2020-01-20	12.00	12.00	12.00	12.00	15,000
2020-01-17	12.00	12.00	11.25	12.00	122,431
2020-01-16	12.05	12.05	12.00	12.00	38,072
2020-01-15	12.75	12.75	12.05	12.05	75,700
2020-01-14	13.25	13.25	12.75	12.75	163,154
2020-01-13	12.75	13.25	12.50	13.25	186,902
2020-01-10	12.75	13.25	12.75	12.75	132,563
2020-01-09	14.00	14.00	13.00	13.00	93,022
2020-01-08	14.00	14.00	13.75	14.00	59,375
2020-01-07	15.50	15.00	13.90	14.00	325,202
2020-01-06	16.25	16.25	15.00	15.50	209,964
2020-01-03	16.25	16.25	16.25	16.25	51,174
2020-01-02	16.25	16.25	16.25	16.25	6,122
2019-12-31	16.25	16.25	16.25	16.25	18,192
2019-12-30	15.50	16.25	15.50	16.25	28,189
2019-12-27	15.50	15.50	15.50	15.50	30,068
2019-12-24	15.50	15.50	15.50	15.50	30,000
2019-12-23	15.50	15.50	15.50	15.50	24,957
2019-12-20	15.50	15.50	15.50	15.50	0
2019-12-19	15.50	15.50	15.50	15.50	174,998
2019-12-18	15.50	15.50	15.50	15.50	114,163
2019-12-17	16.25	16.25	15.50	15.50	11,210
2019-12-16	15.25	16.25	15.25	16.25	144,627
2019-12-13	15.25	15.25	15.25	15.25	76,552
2019-12-12	15.00	15.25	15.00	15.25	95,060
2019-12-11	15.00	15.00	14.50	15.00	209,590
2019-12-10	16.00	16.40	16.40	15.00	85,313
2019-12-09	15.25	16.00	15.25	16.00	18,500
2019-12-06	15.25	15.25	15.25	15.25	20,650
2019-12-05	15.25	15.25	15.25	15.25	4,761
2019-12-04	15.00	15.25	15.00	15.25	131,261
2019-12-03	16.50	16.50	15.00	15.00	279,189
2019-12-02	16.50	16.50	16.50	16.50	22,729
2019-11-29	15.50	16.50	15.50	16.50	206,456
2019-11-28	15.75	15.75	15.00	15.50	68,235
2019-11-27	15.75	15.75	15.75	15.75	8,349
2019-11-26	16.25	16.25	14.50	15.75	159,645
2019-11-25	17.00	17.25	15.75	16.25	230,090
2019-11-22	15.25	17.25	15.25	17.00	1,995,280
2019-11-21	14.25	15.25	14.25	15.25	1,172,500
2019-11-20	15.50	15.50	14.00	14.25	199,490
2019-11-19	16.00	16.00	15.50	15.50	21,975
2019-11-18	16.00	16.00	16.00	16.00	91,506
2019-11-15	15.50	16.00	15.50	16.00	188,271
2019-11-14	16.50	16.50	15.50	15.50	278,068
2019-11-13	17.00	17.00	17.00	17.00	45,000
2019-11-12	17.00	17.00	17.00	17.00	0
2019-11-11	17.00	17.00	17.00	17.00	5,524
2019-11-08	17.50	17.50	16.00	17.00	25,380
2019-11-07	17.00	17.00	17.00	17.00	130,058
2019-11-06	17.00	17.00	17.00	17.00	25,575
2019-11-05	17.50	17.50	17.00	17.00	49,606
2019-11-04	17.50	17.50	17.50	17.50	77,788
2019-11-01	17.00	17.50	17.00	17.50	158,079
2019-10-31	18.20	18.20	17.00	17.00	192,466
2019-10-30	18.70	18.70	18.20	18.20	322,215
2019-10-29	17.00	18.70	17.00	17.00	247,256
2019-10-28	16.50	17.00	16.50	17.00	387,469
2019-10-25	18.00	17.00	17.00	16.50	850,010
2019-10-24	18.50	19.00	18.00	18.00	674,833
2019-10-23	38.50	40.50	38.50	40.50	102,242
2019-10-22	37.00	38.50	37.00	38.50	56,714
2019-10-21	37.00	37.00	37.00	37.00	1,000
2019-10-18	36.00	37.00	36.00	37.00	71,997
2019-10-17	36.00	36.00	36.00	36.00	10,610
2019-10-16	36.00	36.00	36.00	36.00	0
2019-10-15	36.00	36.00	36.00	36.00	4,688
2019-10-14	36.50	36.50	36.00	36.00	8,080
2019-10-11	36.50	36.50	36.50	36.50	8,600
2019-10-10	36.50	36.50	36.50	36.50	2,000
2019-10-09	37.50	37.50	36.50	36.50	11,854
2019-10-08	37.50	37.50	37.50	37.50	0
2019-10-07	39.50	39.50	36.50	37.50	73,054
2019-10-04	39.50	39.50	39.50	39.50	0
2019-10-03	40.00	40.00	39.50	39.50	21,315
2019-10-02	42.00	42.00	40.00	40.00	18,538
2019-10-01	42.00	42.00	42.00	42.00	21,546
2019-09-30	40.00	40.00	40.00	40.00	30,000
2019-09-27	35.50	40.50	35.50	39.50	131,228
2019-09-26	38.50	38.50	35.00	35.50	41,319
2019-09-25	38.50	38.50	38.50	38.50	2,000
2019-09-24	39.00	39.00	38.50	38.50	1,700
2019-09-23	39.50	39.50	38.00	39.00	1,372
2019-09-20	39.00	39.00	39.00	39.00	607
2019-09-19	39.00	39.00	39.00	39.00	0
2019-09-18	39.00	39.00	39.00	39.00	1,600
2019-09-17	39.00	39.00	39.00	39.00	0
2019-09-16	39.50	39.50	39.00	39.00	9,173
2019-09-13	39.50	39.50	39.50	39.50	0
2019-09-12	39.00	39.50	39.00	39.50	1,862
2019-09-11	37.50	39.00	37.50	39.00	12,446
2019-09-10	38.50	38.50	36.50	37.50	16,054
2019-09-09	38.50	38.50	38.50	38.50	0
2019-09-06	39.50	39.50	38.50	38.50	27,250
2019-09-05	43.50	43.50	39.50	39.50	28,946
2019-09-04	39.00	43.50	39.00	43.50	106,992
2019-09-03	39.00	39.00	39.00	39.00	0
2019-09-02	38.50	39.00	38.50	39.00	30,457
2019-08-30	38.50	38.50	36.00	38.50	78,065
2019-08-29	39.00	39.00	39.00	39.00	46,069
2019-08-28	41.00	41.00	38.50	39.00	127,781
2019-08-27	42.00	42.00	41.00	41.00	0
2019-08-23	42.00	42.00	42.00	42.00	349
2019-08-22	42.00	42.50	42.00	42.00	24,189
2019-08-21	44.50	44.50	42.00	42.00	31,614
2019-08-20	44.50	44.50	44.50	44.50	15,155
2019-08-19	44.50	44.50	44.50	44.50	11,000
2019-08-16	44.50	44.50	44.50	44.50	47,761
2019-08-15	43.50	45.00	45.00	44.50	37,051
2019-08-14	47.00	47.00	43.50	43.50	25,504
2019-08-13	41.50	47.00	41.50	47.00	146,693
2019-08-12	42.00	42.00	41.50	41.50	12,021
2019-08-09	42.50	42.50	42.00	42.00	7,846
2019-08-08	43.00	43.00	42.50	42.50	8,318
2019-08-07	43.00	43.00	43.00	43.00	20,220
2019-08-06	43.00	43.00	43.00	43.00	975
2019-08-05	43.50	43.50	43.00	43.00	2,000
2019-08-02	44.00	44.00	43.50	43.50	7,209
2019-08-01	46.50	46.50	44.00	44.00	40,094
2019-07-31	46.50	46.50	46.50	46.50	2,500
2019-07-30	46.50	46.50	46.50	46.50	15,000
2019-07-29	47.00	47.50	46.50	46.50	27,368
2019-07-26	45.50	47.00	45.50	47.00	49,190
2019-07-25	45.50	45.50	45.50	45.50	0
2019-07-24	46.00	46.00	45.50	45.50	19,462
2019-07-23	48.00	48.00	47.00	47.00	18,887
2019-07-22	48.00	48.00	48.00	48.00	5,434
2019-07-19	49.50	49.50	47.50	48.00	81,020
2019-07-18	49.50	49.50	49.50	49.50	7,426
2019-07-17	49.50	49.50	49.50	49.50	3,750
2019-07-16	49.50	49.50	49.50	49.50	1,800
2019-07-15	49.50	49.50	49.50	49.50	30,380
2019-07-12	49.50	49.50	49.50	49.50	306
2019-07-11	48.50	49.50	48.50	49.50	27,330
2019-07-10	48.00	48.50	48.00	48.50	35,548
2019-07-09	52.00	52.00	48.00	48.00	44,246
2019-07-08	52.00	52.00	52.00	52.00	0
2019-07-05	52.00	52.00	52.00	52.00	0
2019-07-04	53.50	53.50	52.00	52.00	11,762
2019-07-03	50.00	53.50	50.00	53.50	57,778
2019-07-02	45.50	50.50	45.50	50.00	61,529
2019-07-01	46.00	46.00	45.00	45.50	2,962,152
2019-06-28	47.50	47.50	46.00	46.00	29,637
2019-06-27	47.50	47.50	47.50	47.50	10,332
2019-06-26	51.00	51.00	46.00	47.50	129,089
2019-06-25	51.00	51.00	51.00	51.00	6,712
2019-06-24	50.00	50.50	50.00	50.50	13,023
2019-06-21	53.00	53.00	53.00	53.00	927
2019-06-20	53.00	53.00	53.00	53.00	7,385
2019-06-19	54.50	54.50	53.00	53.00	24,576
2019-06-18	54.50	54.50	54.50	54.50	13,752
2019-06-17	48.50	54.50	48.50	54.50	191,765
2019-06-14	48.50	48.50	48.50	48.50	10,030
2019-06-13	48.50	48.50	48.50	48.50	12,691
2019-06-12	48.50	48.50	48.50	48.50	0
2019-06-11	49.50	50.00	48.50	48.50	32,562
2019-06-10	49.50	49.50	49.50	49.50	3,472
2019-06-07	51.00	51.00	49.50	49.50	63,322
2019-06-06	50.00	51.00	50.00	51.00	22,250
2019-06-05	50.00	50.00	50.00	50.00	1,343
2019-06-04	50.00	50.00	50.00	50.00	0
2019-06-03	49.00	50.00	49.00	50.00	5,345
2019-05-31	48.50	49.00	48.50	48.50	10,979
2019-05-30	48.50	48.50	48.50	48.50	2,620
2019-05-29	46.50	48.50	46.50	48.50	67,743
2019-05-28	46.50	46.50	46.50	46.50	5,363
2019-05-24	48.00	48.00	46.50	46.50	69,942
2019-05-23	48.00	48.00	47.00	48.00	3,040
2019-05-22	50.00	50.00	48.00	48.00	19,642
2019-05-21	50.00	50.00	50.00	50.00	754
2019-05-20	50.00	50.00	50.00	50.00	34,133
2019-05-17	50.00	50.00	50.00	50.00	29,944
2019-05-16	48.50	50.00	48.50	50.00	46,881
2019-05-15	46.50	48.50	46.50	48.50	106,382
2019-05-14	48.00	48.00	46.50	46.50	61,860
2019-05-13	49.00	49.00	48.00	48.00	73,287
2019-05-10	50.00	51.50	49.00	49.00	85,144
2019-05-09	53.50	53.50	50.00	50.00	65,849
2019-05-08	55.00	55.00	55.00	53.50	37,369
2019-05-07	55.50	55.50	55.00	55.00	23,097

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131