Conroy Gld&nres Share History

Conroy Gld&nres Share Price history. The following table shows end-of-day data CGNR historical share prices for Conroy Gld&nres, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	11.30	11.50	11.30	11.50	75,120
2024-04-25	11.30	11.30	11.30	11.30	49,340
2024-04-24	11.00	11.30	11.00	11.30	28,123
2024-04-23	11.00	11.00	11.00	11.00	826
2024-04-22	11.50	11.25	10.80	11.00	82,600
2024-04-19	11.75	12.00	11.50	11.50	36,832
2024-04-18	12.00	12.00	11.70	12.00	15,407
2024-04-17	12.00	12.00	12.00	12.00	10,000
2024-04-16	12.25	12.00	11.70	12.00	119,836
2024-04-15	11.00	12.50	11.00	12.25	438,790
2024-04-12	10.00	11.00	10.00	11.00	210,055
2024-04-11	10.00	10.00	10.00	10.00	3,689
2024-04-10	10.00	10.00	10.00	10.00	20,608
2024-04-09	10.00	10.40	10.00	10.40	64,737
2024-04-08	10.00	10.00	10.00	10.00	11,405
2024-04-05	10.00	10.00	10.00	10.00	38,631
2024-04-04	10.00	10.00	10.00	10.00	2,556
2024-04-03	10.00	10.00	10.00	10.00	27,130
2024-04-02	10.05	10.25	10.00	10.00	244,731
2024-04-01	10.05	10.05	10.05	10.05	0
2024-03-29	10.05	10.05	10.05	10.05	0
2024-03-28	10.25	10.25	10.05	10.05	12,023
2024-03-27	10.25	10.25	10.25	10.25	48,256
2024-03-26	10.25	10.25	10.25	10.25	0
2024-03-25	10.25	10.25	10.25	10.25	40
2024-03-22	10.25	10.25	10.25	10.25	20,500
2024-03-21	10.25	10.25	10.25	10.25	76,314
2024-03-20	11.25	11.25	10.25	10.25	199,273
2024-03-19	11.25	11.25	11.25	11.25	4,923
2024-03-18	11.25	11.25	11.25	11.25	0
2024-03-15	11.25	11.25	11.25	11.25	21,772
2024-03-14	11.25	11.25	11.25	11.25	604
2024-03-13	11.50	11.50	11.25	11.25	56,048
2024-03-12	11.50	11.50	11.50	11.50	15,403
2024-03-11	11.50	11.50	11.50	11.50	72,995
2024-03-08	11.75	11.75	11.50	11.50	7,635
2024-03-07	11.75	11.75	11.75	11.75	6,140
2024-03-06	11.75	11.75	11.75	11.75	29,526
2024-03-05	11.75	11.75	11.75	11.75	128
2024-03-04	11.75	12.50	11.75	12.50	75,144
2024-03-01	12.00	12.50	11.75	12.50	20,250
2024-02-29	12.00	12.00	12.00	12.00	52,723
2024-02-28	12.00	12.00	12.00	12.00	20,572
2024-02-27	12.00	12.00	12.00	12.00	0
2024-02-26	12.00	12.00	12.00	12.00	12,824
2024-02-23	12.00	12.00	12.00	12.00	10,241
2024-02-22	12.25	12.25	12.00	12.00	39,258
2024-02-21	12.63	12.63	12.25	12.25	187,956
2024-02-20	12.63	12.63	12.63	12.63	3,901
2024-02-19	12.38	12.50	12.50	12.50	62,911
2024-02-16	12.38	12.38	12.38	12.38	38,858
2024-02-15	12.63	12.63	12.38	12.38	127,594
2024-02-14	12.50	12.60	12.60	12.60	169,230
2024-02-13	13.00	13.00	12.50	12.50	90,837
2024-02-12	13.00	13.00	13.00	13.00	68,621
2024-02-09	13.00	13.00	13.00	13.00	32,585
2024-02-08	13.00	13.00	13.00	13.00	47,908
2024-02-07	12.75	13.00	12.75	13.00	129,691
2024-02-06	13.00	13.00	12.75	12.75	115,524
2024-02-05	13.00	13.00	13.00	13.00	13,409
2024-02-02	13.00	13.00	13.00	13.00	183,964
2024-02-01	13.00	13.00	13.00	13.00	14,530
2024-01-31	13.50	13.50	13.00	13.00	43,675
2024-01-30	13.75	13.75	13.50	13.50	75,878
2024-01-29	13.75	13.75	13.60	13.60	15,500
2024-01-26	13.50	13.50	13.50	13.50	4,898
2024-01-25	13.50	13.50	13.50	13.50	15,814
2024-01-24	13.38	13.50	13.38	13.50	92,236
2024-01-23	13.38	13.40	13.38	13.38	16,408
2024-01-22	13.38	13.38	13.38	13.38	3,588
2024-01-19	13.38	13.38	13.38	13.38	7,500
2024-01-18	13.25	13.38	13.25	13.38	22,948
2024-01-17	13.25	13.25	13.25	13.25	10,039
2024-01-16	14.50	14.50	13.25	13.25	24,395
2024-01-15	14.50	14.50	14.50	14.50	16,579
2024-01-12	14.50	14.50	14.50	14.50	2,295
2024-01-11	14.50	14.50	14.50	14.50	25,330
2024-01-10	14.50	14.50	14.50	14.50	0
2024-01-09	14.50	14.60	14.50	14.50	151,694
2024-01-08	14.50	14.50	14.50	14.50	47,963
2024-01-05	14.60	14.60	14.50	14.50	47,840
2024-01-04	14.40	14.50	14.40	14.50	23,160
2024-01-03	14.50	14.50	14.25	14.25	52,000
2024-01-02	14.75	14.20	14.20	14.20	48,000
2024-01-01	14.75	14.75	14.75	14.75	0
2023-12-29	14.75	14.75	14.75	14.75	1,453
2023-12-28	15.00	15.00	14.75	14.75	27,361
2023-12-27	15.00	15.00	15.00	15.00	30,069
2023-12-26	15.00	15.00	15.00	15.00	0
2023-12-25	15.00	15.00	15.00	15.00	0
2023-12-22	15.00	15.00	15.00	15.00	20,891
2023-12-21	15.00	15.00	14.75	15.00	69,815
2023-12-20	15.00	15.25	15.00	15.00	108,487
2023-12-19	14.50	14.50	14.50	14.50	6,203
2023-12-18	14.75	14.75	14.50	14.50	24,676
2023-12-15	14.75	14.75	14.75	14.75	15,699
2023-12-14	14.75	14.75	14.75	14.75	25,045
2023-12-13	15.25	15.25	14.75	14.75	42,635
2023-12-12	15.25	15.25	15.25	15.25	39,294
2023-12-11	15.25	15.25	15.25	15.25	5,911
2023-12-08	15.25	15.25	15.25	15.25	200,448
2023-12-07	15.25	15.25	15.25	15.25	38,714
2023-12-06	15.25	15.25	15.25	15.25	7,517
2023-12-05	15.25	15.50	15.25	15.25	61,174
2023-12-04	15.25	15.25	15.25	15.25	76,807
2023-12-01	15.00	15.25	15.00	15.25	65,427
2023-11-30	15.00	15.00	15.00	15.00	0
2023-11-29	14.25	15.00	14.25	15.00	133,198
2023-11-28	14.25	14.25	14.25	14.25	15,234
2023-11-27	15.00	15.00	14.25	14.25	68,097
2023-11-24	15.00	15.00	15.00	15.00	18,097
2023-11-23	15.50	15.75	15.00	15.00	190,169
2023-11-22	17.50	17.50	15.50	15.50	335,259
2023-11-21	17.25	17.20	17.20	17.20	253,291
2023-11-20	14.50	17.50	14.50	17.25	218,062
2023-11-17	14.25	14.50	14.25	14.50	74,056
2023-11-16	13.50	14.25	13.50	14.25	172,478
2023-11-15	13.50	13.50	13.50	13.50	21,187
2023-11-14	13.50	13.50	13.50	13.50	79,342
2023-11-13	11.13	14.25	11.13	13.50	1,104,497
2023-11-10	11.13	11.13	11.13	11.13	10,000
2023-11-09	11.13	11.13	11.13	11.13	61,733
2023-11-08	11.13	11.13	11.13	11.13	38,654
2023-11-07	11.13	11.13	11.13	11.13	2,438
2023-11-06	11.13	11.13	11.13	11.13	22,527
2023-11-03	11.13	11.13	11.13	11.13	55,973
2023-11-02	11.13	11.13	11.13	11.13	37,544
2023-11-01	11.13	11.13	11.13	11.13	0
2023-10-31	11.13	11.13	11.13	11.13	51,962
2023-10-30	11.00	11.13	11.00	11.00	12,200
2023-10-27	11.00	11.00	11.00	11.00	2,730
2023-10-26	11.00	11.00	11.00	11.00	27,807
2023-10-25	11.00	11.00	11.00	11.00	204,615
2023-10-24	11.00	11.00	11.00	11.00	36,429
2023-10-23	11.50	11.50	11.00	11.00	49,336
2023-10-20	11.50	11.50	11.50	11.50	50,000
2023-10-19	11.50	11.50	11.50	11.50	24,800
2023-10-18	11.50	11.50	11.50	11.50	28,000
2023-10-17	11.50	11.50	11.50	11.50	461
2023-10-16	11.75	11.75	11.50	11.50	52,041
2023-10-13	11.75	11.75	11.75	11.75	7,056
2023-10-12	11.75	11.75	11.75	11.75	484
2023-10-11	11.75	11.75	11.75	11.75	456
2023-10-10	11.75	11.75	11.75	11.75	37,981
2023-10-09	11.75	11.75	11.75	11.75	56,235
2023-10-06	11.75	11.75	11.75	11.75	21,196
2023-10-05	11.75	11.75	11.75	11.75	0
2023-10-04	12.00	12.00	11.75	11.75	0
2023-10-03	12.00	12.00	12.00	12.00	5,477
2023-10-02	12.00	12.00	12.00	12.00	6,942
2023-09-29	11.75	12.00	11.75	12.00	70,699
2023-09-28	12.00	12.00	11.75	11.75	30,323
2023-09-27	12.00	12.00	12.00	12.00	13,558
2023-09-26	12.00	12.00	12.00	12.00	8,500
2023-09-25	12.00	12.00	12.00	12.00	74,751
2023-09-22	12.75	12.75	12.00	12.00	140,250
2023-09-21	12.75	12.75	12.75	12.75	0
2023-09-20	12.75	12.75	12.75	12.75	66,564
2023-09-19	12.75	12.75	12.75	12.75	0
2023-09-18	12.75	12.75	12.75	12.75	23,602
2023-09-15	13.00	13.00	12.75	12.75	25,220
2023-09-14	13.00	13.00	13.00	13.00	2,583
2023-09-13	13.00	13.00	13.00	13.00	2,500
2023-09-12	13.00	13.00	13.00	13.00	50,844
2023-09-11	13.00	13.00	13.00	13.00	374,303
2023-09-08	13.25	13.25	13.00	13.00	9,000
2023-09-07	13.25	13.25	13.25	13.25	1,549
2023-09-06	13.75	13.75	13.25	13.25	15,492
2023-09-05	13.75	13.75	13.75	13.75	29,668
2023-09-04	13.50	14.00	13.50	13.75	82,767
2023-09-01	13.00	13.25	13.00	13.25	53,084
2023-08-31	13.00	13.00	13.00	13.00	28,272
2023-08-30	13.00	13.00	13.00	13.00	7,555
2023-08-29	13.00	13.00	13.00	13.00	3,969
2023-08-28	13.00	13.00	13.00	13.00	0
2023-08-25	13.25	13.25	13.00	13.00	21,501
2023-08-24	13.50	13.50	13.25	13.25	35,674
2023-08-23	13.50	13.50	13.50	13.50	100
2023-08-22	13.50	13.50	13.50	13.50	30,026
2023-08-21	13.50	13.50	13.50	13.50	10,527
2023-08-18	13.50	13.50	13.50	13.50	0
2023-08-17	13.50	13.50	13.50	13.50	0
2023-08-16	13.50	13.50	13.50	13.50	17,234
2023-08-15	13.50	13.50	13.50	13.50	5,661
2023-08-14	13.50	13.50	13.50	13.50	61,940
2023-08-11	13.50	13.80	13.50	13.50	2,834
2023-08-10	13.50	13.50	13.50	13.50	49
2023-08-09	13.50	13.50	13.50	13.50	98
2023-08-08	13.75	13.75	13.50	13.50	15,080
2023-08-07	13.50	13.75	13.50	13.75	60,000
2023-08-04	13.25	13.50	13.25	13.50	12,116
2023-08-03	13.25	13.25	13.25	13.25	76,382
2023-08-02	13.25	13.25	13.25	13.25	54,164
2023-08-01	13.25	13.25	13.25	13.25	1,677
2023-07-31	13.25	13.25	13.25	13.25	12,231
2023-07-28	13.25	13.25	13.25	13.25	41
2023-07-27	13.25	13.25	13.25	13.25	41,306
2023-07-26	13.25	13.25	13.25	13.25	55,900
2023-07-25	13.25	13.25	13.25	13.25	2,094
2023-07-24	13.25	13.25	13.25	13.25	41,770
2023-07-21	13.25	13.25	13.25	13.25	6,497
2023-07-20	13.25	13.25	13.25	13.25	18,858
2023-07-19	13.25	13.25	13.25	13.25	4,837
2023-07-18	13.25	13.25	13.25	13.25	0
2023-07-17	14.00	14.00	13.25	13.25	29,718
2023-07-14	13.25	14.00	13.25	14.00	93,660
2023-07-13	13.00	13.25	13.00	13.25	106,836
2023-07-12	13.50	13.50	12.75	13.00	89,650
2023-07-11	13.50	13.50	13.50	13.50	5,000
2023-07-10	13.50	13.50	13.50	13.50	16,061
2023-07-07	13.50	13.50	13.50	13.50	35,906
2023-07-06	14.00	14.00	13.50	13.50	116,113
2023-07-05	14.00	14.00	14.00	14.00	77,000
2023-07-04	14.50	14.50	14.00	14.00	62,948
2023-07-03	14.50	14.50	14.50	14.50	12,671
2023-06-30	14.50	14.50	14.50	14.50	8,353
2023-06-29	14.50	14.50	14.50	14.50	5,000
2023-06-28	14.50	14.50	14.50	14.50	142,002
2023-06-27	14.50	14.50	14.50	14.50	142,958
2023-06-26	14.50	14.50	14.50	14.50	48,054
2023-06-23	14.75	14.75	14.50	14.50	108,868
2023-06-22	14.75	14.75	14.75	14.75	8,838
2023-06-21	14.75	14.75	14.75	14.75	12,861
2023-06-20	14.50	14.75	14.50	14.75	287,495
2023-06-19	15.13	15.13	14.88	14.88	93,312
2023-06-16	15.13	15.13	15.13	15.13	10,687
2023-06-15	15.13	15.13	15.13	15.13	85,000
2023-06-14	15.13	15.13	15.13	15.13	62,185
2023-06-13	15.13	15.13	15.13	15.13	22,019
2023-06-12	15.13	15.13	15.13	15.13	60,698
2023-06-09	15.13	15.13	15.13	15.13	5,166
2023-06-08	16.50	16.50	15.13	15.13	215,335
2023-06-07	16.75	16.75	16.50	16.50	24,040
2023-06-06	16.75	16.75	16.75	16.75	28,777
2023-06-05	17.50	17.50	16.75	16.75	47,948
2023-06-02	16.75	16.75	16.50	16.50	5,480
2023-06-01	16.75	16.75	16.75	16.75	40,957
2023-05-31	16.50	16.75	16.50	16.75	60,242
2023-05-30	16.50	16.50	16.50	16.50	3,444
2023-05-29	16.50	16.50	16.50	16.50	0
2023-05-26	16.50	16.50	16.50	16.50	49,000
2023-05-25	16.50	16.50	16.50	16.50	13,514
2023-05-24	16.75	16.75	16.50	16.50	21,500
2023-05-23	17.00	17.00	16.75	16.75	102,862
2023-05-22	17.00	17.00	17.00	17.00	13,808
2023-05-19	17.00	17.00	17.00	17.00	2,946
2023-05-18	17.25	17.25	17.25	17.25	0
2023-05-17	17.25	17.25	17.25	17.25	25,217
2023-05-16	18.50	18.50	17.25	17.25	84,119
2023-05-15	18.75	18.75	18.50	18.50	26,139
2023-05-12	18.25	18.25	18.00	18.00	18,771
2023-05-11	18.25	18.25	18.25	18.25	7,510
2023-05-10	18.75	18.75	18.25	18.25	14,930
2023-05-09	18.75	18.75	18.75	18.75	40,530
2023-05-08	18.75	18.75	18.75	18.75	0
2023-05-05	18.75	18.75	18.75	18.75	3,246
2023-05-04	18.75	19.00	18.75	18.75	109,484
2023-05-03	18.75	18.75	18.75	18.75	25,942
2023-05-02	18.75	18.75	18.50	18.75	42,866
2023-05-01	18.75	18.75	18.75	18.75	0
2023-04-28	19.00	19.00	18.25	18.75	66,665
2023-04-27	19.00	19.00	19.00	19.00	30,694
2023-04-26	19.00	19.00	19.00	19.00	1,960
2023-04-25	19.00	19.00	19.00	19.00	3,000
2023-04-24	19.50	19.50	19.00	19.00	10,000
2023-04-21	19.75	19.75	19.50	19.50	101,783
2023-04-20	19.75	19.75	19.75	19.75	6,135
2023-04-19	22.00	22.00	19.75	19.75	153,771
2023-04-18	18.50	21.00	21.00	21.00	237,724
2023-04-17	18.00	18.50	18.00	18.50	74,985
2023-04-14	18.00	18.00	18.00	18.00	15,386
2023-04-13	18.00	18.00	18.00	18.00	64,295
2023-04-12	17.75	18.00	17.75	18.00	26,238
2023-04-11	17.00	17.75	17.00	17.75	39,398
2023-04-10	17.00	17.00	17.00	17.00	0
2023-04-07	17.00	17.00	17.00	17.00	0
2023-04-06	16.00	17.00	17.00	17.00	198,607
2023-04-05	15.75	16.00	15.75	16.00	40,574
2023-04-04	16.50	16.50	15.75	15.75	92,098
2023-04-03	16.50	16.50	16.50	16.50	68,462
2023-03-31	16.50	16.50	16.50	16.50	26,605
2023-03-30	16.50	16.50	16.50	16.50	16,281
2023-03-29	16.75	16.75	16.50	16.50	82,857
2023-03-28	16.75	16.75	16.75	16.75	11,126
2023-03-27	16.75	16.75	16.75	16.75	57,818
2023-03-24	18.00	18.00	16.75	16.75	82,387
2023-03-23	18.00	18.50	18.00	18.00	121,943
2023-03-22	18.75	18.75	17.50	17.50	102,292
2023-03-21	19.25	19.25	19.25	19.25	37,467
2023-03-20	19.25	19.25	19.25	19.25	136,725
2023-03-17	19.50	19.00	19.00	19.00	90,474
2023-03-16	19.50	19.50	19.50	19.50	46,583
2023-03-15	19.50	19.50	19.50	19.50	36,670
2023-03-14	19.50	19.50	19.50	19.50	75,975
2023-03-13	19.50	19.50	19.50	19.50	14,814
2023-03-10	20.25	20.25	19.75	20.25	15,202
2023-03-09	20.75	20.75	20.25	20.25	94,478
2023-03-08	20.75	21.00	20.75	20.75	50,349
2023-03-07	21.50	21.50	20.75	20.75	33,533
2023-03-06	19.75	21.50	19.75	21.50	170,374
2023-03-03	18.25	20.25	18.25	19.75	150,838
2023-03-02	19.00	19.00	18.25	18.25	74,949
2023-03-01	19.50	19.50	19.00	19.00	75,764
2023-02-28	20.50	20.50	20.00	20.00	31,538
2023-02-27	21.00	21.00	20.50	20.50	39,144
2023-02-24	21.00	21.00	21.00	21.00	115,353
2023-02-23	21.75	21.75	21.00	21.00	193,622
2023-02-22	18.00	23.00	18.00	21.75	1,722,176
2023-02-21	17.00	17.00	17.00	17.00	13,585
2023-02-20	17.25	17.25	17.00	17.00	6,064
2023-02-17	17.25	17.25	17.25	17.25	5,701
2023-02-16	17.25	17.25	17.25	17.25	39,073
2023-02-15	17.25	17.25	17.25	17.25	56,246
2023-02-14	17.25	17.25	17.25	17.25	55,958
2023-02-13	17.75	17.75	17.25	17.25	105,512
2023-02-10	18.75	18.75	17.75	17.75	652,192
2023-02-09	18.75	18.75	18.75	18.75	195,517
2023-02-08	20.00	20.00	18.85	18.85	304,359
2023-02-07	19.00	21.25	19.00	19.75	299,759
2023-02-06	18.38	21.00	18.38	19.00	1,036,304
2023-02-03	12.75	20.00	12.75	18.38	2,080,744
2023-02-02	13.00	13.00	12.75	12.75	214,448
2023-02-01	13.00	13.00	13.00	13.00	25,027
2023-01-31	13.00	13.00	13.00	13.00	12,500
2023-01-30	13.25	13.25	13.00	13.00	93,095
2023-01-27	13.25	13.25	13.25	13.25	23,194
2023-01-26	13.63	13.63	13.25	13.25	65,429
2023-01-25	14.00	14.00	13.50	13.63	92,200
2023-01-24	14.00	14.00	13.75	14.00	32,889
2023-01-23	13.75	13.75	13.75	13.75	39,341
2023-01-20	14.00	14.00	13.75	13.75	28,702
2023-01-19	14.25	14.25	14.00	14.00	129,991
2023-01-18	14.75	15.00	14.25	14.25	198,959
2023-01-17	14.25	14.25	14.25	14.25	48,210
2023-01-16	14.25	14.25	14.25	14.25	259
2023-01-13	14.25	14.25	14.25	14.25	101,348
2023-01-12	14.25	14.25	14.25	14.25	78,622
2023-01-11	14.25	14.25	14.25	14.25	3,700
2023-01-10	14.25	14.25	14.25	14.25	15,512
2023-01-09	14.25	14.25	14.25	14.25	27,183
2023-01-06	14.25	14.25	14.25	14.25	117,466
2023-01-05	14.50	14.50	14.25	14.25	72,312
2023-01-04	14.50	14.50	14.50	14.50	125,879
2023-01-03	14.50	14.50	14.50	14.50	27,820
2023-01-02	14.38	14.38	14.38	14.38	0
2022-12-30	14.38	14.38	14.38	14.38	50,000
2022-12-29	14.63	14.63	14.38	14.38	19,335
2022-12-28	14.63	14.63	14.63	14.63	33,140
2022-12-27	14.63	14.63	14.63	14.63	0
2022-12-26	14.63	14.63	14.63	14.63	0
2022-12-23	14.63	14.63	14.63	14.63	17,121
2022-12-22	14.63	14.63	14.63	14.63	15,191
2022-12-21	14.63	14.63	14.63	14.63	1,056
2022-12-20	14.63	14.63	14.50	14.63	0
2022-12-19	14.63	14.63	14.63	14.63	7,139
2022-12-16	14.75	14.75	14.63	14.63	37,206
2022-12-15	14.75	14.75	14.75	14.75	15,000
2022-12-14	14.75	14.75	14.75	14.75	4,149
2022-12-13	14.75	14.75	14.75	14.75	8,774
2022-12-12	14.75	14.75	14.75	14.75	0
2022-12-09	14.75	14.75	14.75	14.75	283
2022-12-08	14.75	14.75	14.75	14.75	37,878
2022-12-07	14.75	14.75	14.75	14.75	7,410
2022-12-06	14.75	14.75	14.75	14.75	498
2022-12-05	14.75	14.75	14.75	14.75	20,699
2022-12-02	14.75	14.75	14.75	14.75	1,002
2022-12-01	14.75	14.75	14.75	14.75	3,446
2022-11-30	14.88	14.88	14.75	14.75	22,000
2022-11-29	15.00	15.00	14.75	14.88	26,251
2022-11-28	15.00	15.00	15.00	15.00	10,571
2022-11-25	15.00	15.00	15.00	15.00	11,000
2022-11-24	15.00	15.00	15.00	15.00	71,939
2022-11-23	15.00	15.00	15.00	15.00	8,484
2022-11-22	15.00	15.00	15.00	15.00	6,748
2022-11-21	15.00	15.00	15.00	15.00	13,333
2022-11-18	14.50	15.00	14.25	15.00	106,560
2022-11-17	14.50	14.50	14.25	14.50	28,140
2022-11-16	14.50	14.50	14.50	14.50	126,155
2022-11-15	15.00	15.00	14.50	14.50	91,366
2022-11-14	15.00	15.00	15.00	15.00	43,580
2022-11-11	15.25	15.25	15.00	15.00	39,754
2022-11-10	15.45	15.45	15.25	15.25	21,254
2022-11-09	15.50	16.00	15.45	15.45	35,548
2022-11-08	15.50	15.50	15.50	15.50	20,199
2022-11-07	15.75	15.75	15.50	15.50	45,998
2022-11-04	15.75	16.00	15.75	15.75	39,327
2022-11-03	15.75	15.75	15.75	15.75	12,554
2022-11-02	16.00	16.00	15.75	15.75	12,402
2022-11-01	16.00	16.00	16.00	16.00	0
2022-10-31	16.00	16.00	16.00	16.00	10,117
2022-10-28	16.25	16.25	16.00	16.00	33,393
2022-10-27	16.50	16.50	16.25	16.25	24,309
2022-10-26	16.50	16.50	16.50	16.50	7,840
2022-10-25	16.50	16.50	16.50	16.50	9,147
2022-10-24	16.25	16.25	16.25	16.25	25,682
2022-10-21	17.00	17.00	16.25	16.25	254,960
2022-10-20	17.00	17.00	17.00	17.00	5,000
2022-10-19	17.00	17.00	17.00	17.00	10,563
2022-10-18	17.00	17.00	17.00	17.00	3,243
2022-10-17	17.00	17.00	17.00	17.00	6,010
2022-10-14	17.50	17.50	17.00	17.00	130,938
2022-10-13	17.75	17.75	17.50	17.50	63,057
2022-10-12	18.25	18.25	17.75	17.75	73,906
2022-10-11	18.00	18.25	18.00	18.25	76,920
2022-10-10	18.75	18.75	18.00	18.00	130,748
2022-10-07	19.25	18.50	18.50	18.50	51,952
2022-10-06	19.00	19.50	19.00	19.25	137,837
2022-10-05	18.25	18.50	18.25	18.50	91,193
2022-10-04	19.00	18.50	17.90	18.25	155,762
2022-10-03	19.13	19.13	19.00	19.00	71,684
2022-09-30	19.25	19.25	19.13	19.13	82,256
2022-09-29	19.50	19.50	19.25	19.25	76,911
2022-09-28	19.50	19.50	19.50	19.50	0
2022-09-27	19.50	19.50	19.50	19.50	76,114
2022-09-26	19.63	19.63	19.50	19.50	35,500
2022-09-23	19.63	19.88	19.25	19.63	11,817
2022-09-22	19.63	19.63	19.63	19.63	6,866
2022-09-21	20.50	20.50	19.63	19.63	95,007
2022-09-20	20.50	20.50	20.50	20.50	77,418
2022-09-19	20.50	20.50	20.50	20.50	0
2022-09-16	20.00	20.50	20.00	20.50	68,927
2022-09-15	20.25	20.25	20.00	20.00	12,508
2022-09-14	20.25	20.25	20.25	20.25	29,778
2022-09-13	20.75	20.75	20.25	20.25	86,117
2022-09-12	20.50	20.75	20.50	20.75	150,097
2022-09-09	20.75	20.75	20.50	20.50	25,000
2022-09-08	21.25	21.25	20.75	20.75	124,740
2022-09-07	20.50	21.25	20.50	21.25	172,749
2022-09-06	20.25	20.50	20.25	20.50	68,087
2022-09-05	19.50	20.25	19.50	20.25	73,492
2022-09-02	19.25	19.50	19.25	19.50	34,590
2022-09-01	23.00	23.00	19.25	19.25	421,702
2022-08-31	22.50	22.50	22.50	22.50	48,317
2022-08-30	22.75	22.75	22.50	22.50	23,124
2022-08-29	22.75	22.75	22.75	22.75	0
2022-08-26	22.75	22.75	22.75	22.75	131,398
2022-08-25	22.75	22.75	22.75	22.75	56,223
2022-08-24	22.75	22.75	22.75	22.75	36,906
2022-08-23	23.00	23.00	22.75	22.75	12,097
2022-08-22	23.00	23.00	23.00	23.00	82,068
2022-08-19	23.75	23.75	23.00	23.00	58,581
2022-08-18	24.25	24.20	24.20	24.20	15,156
2022-08-17	24.00	24.25	24.00	24.25	41,572
2022-08-16	24.00	24.00	24.00	24.00	30,758
2022-08-15	24.00	24.00	24.00	24.00	35,711
2022-08-12	23.00	23.50	23.00	23.50	121,751
2022-08-11	23.75	23.75	23.00	23.00	24,193
2022-08-10	24.50	24.00	23.75	23.75	137,212
2022-08-09	24.25	24.50	24.25	24.50	82,872
2022-08-08	24.25	24.25	24.25	24.25	33,073
2022-08-05	24.25	24.25	23.50	24.25	28,187
2022-08-04	24.25	24.25	24.25	24.25	41,618
2022-08-03	23.50	24.25	23.50	24.25	24,303
2022-08-02	23.50	23.50	23.50	23.50	25,387
2022-08-01	23.75	24.25	23.00	23.50	85,359
2022-07-29	21.25	24.25	21.25	24.00	257,921
2022-07-28	20.25	21.25	20.25	21.25	118,054
2022-07-27	20.25	20.25	20.25	20.25	47,038
2022-07-26	20.25	20.25	20.25	20.25	12,475
2022-07-25	20.25	20.25	20.25	20.25	9,500
2022-07-22	20.25	20.25	20.25	20.25	61,331
2022-07-21	20.50	20.50	20.25	20.25	27,382
2022-07-20	20.50	20.50	20.50	20.50	78,008
2022-07-19	21.00	21.00	20.50	20.50	59,892
2022-07-18	20.50	21.00	20.50	21.00	79,771
2022-07-15	20.50	20.50	20.50	20.50	77,079
2022-07-14	22.00	22.00	20.50	20.50	127,203
2022-07-13	22.00	22.00	22.00	22.00	750
2022-07-12	22.00	22.00	22.00	22.00	10,128
2022-07-11	22.00	22.00	22.00	22.00	10,441
2022-07-08	22.00	22.00	21.00	22.00	67,583
2022-07-07	22.00	22.00	22.00	22.00	16,800
2022-07-06	23.50	23.50	22.00	22.00	51,113
2022-07-05	22.75	24.00	22.75	23.50	45,343
2022-07-04	22.75	22.75	22.75	22.75	21,728
2022-07-01	22.75	22.75	22.75	22.75	71,405
2022-06-30	24.00	24.00	22.75	22.75	141,008
2022-06-29	25.50	25.50	24.00	24.00	163,899
2022-06-28	26.50	26.50	25.50	25.50	132,459
2022-06-27	25.50	25.75	25.50	25.75	21,405
2022-06-24	26.50	26.50	25.25	25.50	184,792
2022-06-23	27.00	27.00	26.50	26.50	18,826
2022-06-22	28.25	28.25	27.50	27.50	94,104
2022-06-21	28.25	28.25	28.25	28.25	46,531
2022-06-20	28.00	28.25	27.50	28.25	57,586
2022-06-17	28.00	28.50	28.00	28.00	63,258
2022-06-16	29.00	29.00	28.00	28.00	18,337
2022-06-15	29.00	29.00	29.00	29.00	15,180
2022-06-14	29.00	29.00	29.00	29.00	17,866
2022-06-13	29.00	29.00	29.00	29.00	55,673
2022-06-10	30.50	30.50	29.00	29.00	81,563
2022-06-09	31.00	31.00	30.50	30.50	62,321
2022-06-08	31.00	31.00	31.00	31.00	111,176
2022-06-07	31.50	31.50	30.50	31.00	59,006
2022-06-06	30.50	31.50	30.50	31.50	54,222
2022-06-03	30.50	30.50	30.50	30.50	0
2022-06-02	30.50	30.50	30.50	30.50	0
2022-06-01	30.50	30.50	30.50	30.50	31,475
2022-05-31	30.50	30.50	30.50	30.50	51,619
2022-05-30	30.75	30.75	30.50	30.50	92,653
2022-05-27	30.75	30.75	30.50	30.50	175,088
2022-05-26	31.25	31.25	30.75	30.75	39,921
2022-05-25	32.00	32.00	31.25	31.25	35,623
2022-05-24	32.75	32.75	32.00	32.00	81,377
2022-05-23	32.50	32.75	32.50	32.75	36,828
2022-05-20	32.50	32.50	32.50	32.50	98,080
2022-05-19	33.00	33.00	32.50	32.50	36,591
2022-05-18	33.00	33.00	33.00	33.00	26,211
2022-05-17	33.50	33.50	33.00	33.00	70,469
2022-05-16	33.00	33.50	33.00	33.50	53,338
2022-05-13	31.50	33.00	31.50	33.00	61,644
2022-05-12	32.25	32.25	31.50	31.50	85,669
2022-05-11	31.50	32.25	31.50	32.25	204,927
2022-05-10	32.50	32.50	31.50	31.50	270,907
2022-05-09	36.50	36.75	32.50	32.50	404,402
2022-05-06	36.00	36.50	36.00	36.50	84,604
2022-05-05	33.50	36.50	33.50	36.00	195,617
2022-05-04	33.00	33.50	33.00	33.50	226,462
2022-05-03	33.50	33.50	32.75	32.75	234,591
2022-05-02	33.50	33.50	33.50	33.50	0
2022-04-29	33.50	33.50	33.00	33.50	242,152
2022-04-28	32.75	33.00	32.50	33.00	148,010
2022-04-27	32.50	34.00	32.50	32.75	252,113
2022-04-26	35.00	35.00	32.50	32.50	130,790
2022-04-25	35.50	35.50	35.00	35.00	55,205
2022-04-22	35.75	35.75	35.50	35.50	53,747
2022-04-21	35.00	35.75	35.00	35.75	42,877
2022-04-20	36.25	36.25	34.75	35.00	128,389
2022-04-19	35.75	36.25	35.75	36.25	215,771
2022-04-18	35.75	35.75	35.75	35.75	0
2022-04-15	35.75	35.75	35.75	35.75	0
2022-04-14	38.25	38.25	35.75	35.75	212,353
2022-04-13	37.50	38.75	37.50	38.25	332,946
2022-04-12	37.75	38.75	37.00	37.50	500,742
2022-04-11	35.75	39.50	35.75	37.75	704,593
2022-04-08	33.00	35.50	33.00	35.50	464,573
2022-04-07	32.00	33.00	32.00	33.00	139,511
2022-04-06	32.00	32.00	32.00	32.00	143,417
2022-04-05	32.00	32.00	30.75	32.00	246,461
2022-04-04	33.00	33.50	32.25	32.25	70,818
2022-04-01	33.00	33.00	32.00	32.00	72,417
2022-03-31	32.00	34.75	32.00	33.00	314,841
2022-03-30	31.00	32.00	30.75	32.00	277,907
2022-03-29	33.25	30.50	30.50	30.50	384,262
2022-03-28	33.50	33.50	33.25	33.25	176,321
2022-03-25	35.50	35.50	33.50	33.50	268,017
2022-03-24	37.00	37.00	35.75	35.75	246,620
2022-03-23	36.00	36.50	35.75	36.25	474,338
2022-03-22	37.50	37.50	35.50	36.50	501,694
2022-03-21	34.00	41.25	34.00	37.50	1,455,460
2022-03-18	29.00	35.00	29.00	33.75	1,013,159
2022-03-17	29.00	29.00	27.50	29.00	294,838
2022-03-16	26.50	30.50	26.50	29.00	1,127,459
2022-03-15	24.00	26.50	24.00	26.50	524,437
2022-03-14	23.00	24.00	22.50	24.00	330,657
2022-03-11	22.00	22.00	22.00	22.00	3,006
2022-03-10	22.00	22.00	22.00	22.00	39,348
2022-03-09	21.50	22.00	21.50	22.00	148,373
2022-03-08	21.75	21.75	21.50	21.50	94,800
2022-03-07	23.00	23.00	21.75	21.75	343,403
2022-03-04	24.50	24.50	22.75	23.00	272,134
2022-03-03	24.75	24.75	24.50	24.50	168,901
2022-03-02	25.00	25.00	24.75	24.75	236,636
2022-03-01	24.00	25.00	24.00	25.00	265,154
2022-02-28	22.75	24.00	22.75	24.00	188,469
2022-02-25	23.00	23.00	21.25	22.50	466,547
2022-02-24	21.55	23.00	21.00	23.00	243,629
2022-02-23	23.00	23.00	22.50	22.50	177,819
2022-02-22	24.75	24.75	23.00	23.00	173,046
2022-02-21	24.75	26.50	24.50	24.75	550,840
2022-02-18	24.50	24.50	23.50	23.50	364,388
2022-02-17	24.25	24.50	24.25	24.50	120,071
2022-02-16	24.75	24.75	24.25	24.25	89,593
2022-02-15	24.75	24.75	24.75	24.75	112,615
2022-02-14	25.25	25.25	24.50	24.75	101,365
2022-02-11	25.25	25.25	25.25	25.25	28,413
2022-02-10	25.25	25.25	25.25	25.25	60,064
2022-02-09	25.00	25.25	25.00	25.25	235,936
2022-02-08	25.00	25.00	25.00	25.00	142,108
2022-02-07	26.00	26.00	25.00	25.00	118,138
2022-02-04	27.00	27.00	26.00	26.00	124,802
2022-02-03	27.75	27.75	27.00	27.00	127,854
2022-02-02	26.00	28.75	26.00	27.75	305,933
2022-02-01	25.75	26.00	25.75	26.00	70,832
2022-01-31	26.50	26.50	25.75	25.75	148,447
2022-01-28	27.00	27.00	26.50	26.50	89,005
2022-01-27	25.00	28.00	25.00	27.00	407,795
2022-01-26	24.50	25.25	24.50	25.25	382,402
2022-01-25	24.50	24.50	24.50	24.50	14,640
2022-01-24	26.75	26.75	24.50	24.50	454,948
2022-01-21	26.75	26.75	26.75	26.75	27,200
2022-01-20	27.25	27.50	26.75	26.75	153,317
2022-01-19	28.00	28.00	27.00	27.25	155,878
2022-01-18	27.50	28.00	27.50	28.00	265,697
2022-01-17	28.25	28.25	27.00	27.50	205,694
2022-01-14	28.50	28.50	28.25	28.25	106,262
2022-01-13	28.50	28.50	28.50	28.50	109,432
2022-01-12	28.50	28.50	28.50	28.50	67,286
2022-01-11	31.25	31.25	28.50	28.50	314,538
2022-01-10	28.25	31.25	28.25	31.25	425,964
2022-01-07	29.75	29.75	28.25	28.25	222,479
2022-01-06	31.50	31.50	29.20	29.75	442,347
2022-01-05	32.00	32.00	30.00	31.50	337,313
2022-01-04	35.25	36.00	31.00	32.00	785,819
2022-01-03	34.75	34.75	34.75	34.75	0
2021-12-31	34.75	34.75	34.75	34.75	228,799
2021-12-30	38.00	38.00	34.50	34.75	183,264
2021-12-29	38.50	38.50	34.50	37.50	608,095
2021-12-28	37.50	37.50	37.50	37.50	0
2021-12-27	37.50	37.50	37.50	37.50	0
2021-12-24	39.50	39.50	37.50	37.50	88,322
2021-12-23	38.00	39.50	38.00	39.50	293,483
2021-12-22	42.00	43.50	35.50	38.00	1,367,438
2021-12-21	39.00	42.50	39.00	42.00	785,128
2021-12-20	40.00	40.00	37.50	39.00	538,983
2021-12-17	41.50	42.50	39.50	40.00	485,753
2021-12-16	39.00	41.50	38.50	41.50	404,988
2021-12-15	39.50	40.50	39.00	39.00	189,399
2021-12-14	43.50	43.50	38.00	39.50	530,066
2021-12-13	39.00	46.50	41.50	43.50	1,734,257
2021-12-10	35.50	38.70	38.70	38.70	880,640
2021-12-09	37.25	37.00	34.00	34.00	753,160
2021-12-08	39.00	41.50	37.25	37.25	2,034,303
2021-12-07	29.50	39.50	29.50	38.50	1,798,025
2021-12-06	26.50	32.00	26.50	29.50	1,376,591
2021-12-03	27.00	27.00	24.50	26.50	581,655
2021-12-02	27.00	28.00	27.00	27.00	388,048
2021-12-01	22.00	29.50	22.00	27.00	2,399,907
2021-11-30	21.25	21.25	20.50	20.50	36,980
2021-11-29	22.00	22.00	21.25	21.25	309,571
2021-11-26	22.25	22.25	22.00	22.00	77,873
2021-11-25	22.25	22.25	22.25	22.25	66,001
2021-11-24	22.50	22.50	21.75	22.25	92,691
2021-11-23	22.75	22.75	22.50	22.50	98,386
2021-11-22	22.25	22.75	22.25	22.75	176,612
2021-11-19	22.50	22.50	22.25	22.25	64,992
2021-11-18	23.00	23.00	22.50	22.50	85,721
2021-11-17	23.80	23.80	23.00	23.00	108,733
2021-11-16	23.25	23.50	23.25	23.50	100,289
2021-11-15	23.25	24.25	23.25	23.25	423,741
2021-11-12	20.50	23.50	20.50	23.25	1,601,798
2021-11-11	20.25	20.50	20.25	20.50	121,211
2021-11-10	20.25	20.25	20.25	20.25	32,734
2021-11-09	20.00	20.25	20.00	20.25	52,137
2021-11-08	20.00	20.00	20.00	20.00	667
2021-11-05	19.75	20.00	19.75	20.00	55,811
2021-11-04	20.00	20.00	19.75	19.75	8,151
2021-11-03	19.75	20.25	19.75	20.00	25,800
2021-11-02	19.75	19.75	19.75	19.75	17,564
2021-11-01	20.10	20.10	19.75	19.75	64,717
2021-10-29	21.00	21.00	20.10	20.10	234,257
2021-10-28	21.00	21.00	21.00	21.00	17,000
2021-10-27	21.00	21.00	21.00	21.00	57,241
2021-10-26	21.00	21.00	21.00	21.00	72,688
2021-10-25	21.00	21.00	20.50	21.00	22,413
2021-10-22	21.75	21.75	21.00	21.00	47,536
2021-10-21	21.75	21.75	21.75	21.75	11,698
2021-10-20	21.75	21.75	21.75	21.75	1,274
2021-10-19	21.50	21.75	21.50	21.75	44,000
2021-10-18	21.50	21.50	21.50	21.50	85,731
2021-10-15	21.50	21.50	21.50	21.50	35,301
2021-10-14	21.50	21.50	21.00	21.50	50,559
2021-10-13	21.75	21.75	21.00	21.50	98,677
2021-10-12	22.75	22.75	21.75	21.75	35,523
2021-10-11	22.50	22.75	22.50	22.75	15,617
2021-10-08	22.50	22.50	22.50	22.50	98,351
2021-10-07	19.75	22.50	19.75	22.50	502,686
2021-10-06	21.50	21.50	19.75	19.75	283,842
2021-10-05	21.75	22.00	21.25	21.50	147,748
2021-10-04	22.25	22.25	21.25	21.75	162,781
2021-10-01	22.25	22.25	22.25	22.25	30,205
2021-09-30	22.75	22.75	22.25	22.25	28,104
2021-09-29	22.75	22.75	22.75	22.75	198,803
2021-09-28	23.25	23.25	22.50	22.75	283,531
2021-09-27	23.25	23.25	22.50	23.25	36,090
2021-09-24	23.25	23.25	23.00	23.25	248,784
2021-09-23	23.25	23.25	23.25	23.25	15,236
2021-09-22	23.75	23.75	23.25	23.25	17,618
2021-09-21	23.50	23.75	23.50	23.75	11,242
2021-09-20	24.50	24.50	23.25	23.50	171,095
2021-09-17	25.00	25.00	24.50	24.50	106,424
2021-09-16	25.50	25.50	25.00	25.00	240,188
2021-09-15	27.25	27.25	25.50	25.50	304,969
2021-09-14	28.00	28.00	27.25	27.25	201,723
2021-09-13	25.75	29.00	25.75	28.00	428,024
2021-09-10	25.75	24.80	24.80	24.80	191,221
2021-09-09	26.25	26.25	25.75	25.75	69,435
2021-09-08	25.25	27.00	25.25	26.25	608,415
2021-09-07	24.75	25.50	24.75	25.25	287,727
2021-09-06	22.50	25.00	25.00	25.00	376,938
2021-09-03	22.25	22.50	22.00	22.50	88,704
2021-09-02	21.50	22.25	21.50	22.25	75,729
2021-09-01	21.00	21.75	21.00	21.50	93,833
2021-08-31	20.75	20.75	20.75	20.75	13,840
2021-08-30	20.75	20.75	20.75	20.75	0
2021-08-27	19.75	20.75	19.75	20.75	116,401
2021-08-26	19.75	19.75	19.75	19.75	104,688
2021-08-25	19.75	19.75	19.75	19.75	22,805
2021-08-24	19.75	19.75	19.75	19.75	3,529
2021-08-23	20.25	20.25	19.75	19.75	112,755
2021-08-20	20.25	20.25	20.25	20.25	31,466
2021-08-19	20.25	20.25	20.25	20.25	33,595
2021-08-18	20.50	20.50	20.25	20.25	10,971
2021-08-17	21.25	21.25	20.50	20.50	46,204
2021-08-16	21.75	21.75	21.25	21.25	33,306
2021-08-13	21.75	21.75	21.75	21.75	13,730
2021-08-12	22.50	23.00	21.50	21.75	338,256
2021-08-11	22.25	22.25	22.25	22.25	23,236
2021-08-10	22.50	22.50	22.25	22.25	133,383
2021-08-09	23.00	23.00	22.50	22.50	96,467
2021-08-06	23.00	23.00	23.00	23.00	24,679
2021-08-05	23.00	23.00	23.00	23.00	55,629
2021-08-04	21.75	23.50	23.50	23.50	547,420
2021-08-03	20.75	22.00	20.75	21.75	191,853
2021-08-02	21.25	21.25	20.75	20.75	51,184
2021-07-30	21.25	21.25	21.25	21.25	37,443
2021-07-29	20.50	22.50	20.50	21.25	214,588
2021-07-28	21.50	21.50	20.50	20.50	102,846
2021-07-27	21.50	21.50	21.50	21.50	62,609
2021-07-26	21.50	21.50	21.50	21.50	9
2021-07-23	21.50	21.50	21.50	21.50	51,173
2021-07-22	21.50	21.50	21.50	21.50	11,685
2021-07-21	21.50	21.50	21.50	21.50	25,005
2021-07-20	21.50	21.50	21.50	21.50	5,823
2021-07-19	22.50	22.50	21.50	21.50	47,577
2021-07-16	22.75	22.75	22.50	22.50	90,821
2021-07-15	23.25	23.25	22.75	22.75	156,960
2021-07-14	20.75	23.25	20.75	23.25	547,661
2021-07-13	21.00	21.00	20.75	20.75	65,540
2021-07-12	21.00	21.00	21.00	21.00	24,663
2021-07-09	21.75	21.75	21.00	21.00	308,979
2021-07-08	21.75	22.00	21.50	21.75	201,708
2021-07-07	22.75	22.75	22.00	22.00	531,580
2021-07-06	21.00	25.75	21.00	22.75	1,673,193
2021-07-05	20.00	20.50	20.00	20.50	292,408
2021-07-02	20.00	20.00	20.00	20.00	2,742
2021-07-01	19.63	20.00	19.63	20.00	64,112
2021-06-30	19.63	19.63	19.63	19.63	22,619
2021-06-29	20.50	20.50	19.63	19.63	91,435
2021-06-28	20.75	20.95	19.50	20.50	262,324
2021-06-25	20.75	20.75	20.75	20.75	42,438
2021-06-24	21.00	21.00	20.75	20.75	23,368
2021-06-23	21.00	21.00	21.00	21.00	20,126
2021-06-22	21.70	21.70	21.00	21.00	63,119
2021-06-21	21.80	21.80	21.70	21.70	31,811
2021-06-18	21.80	21.80	21.80	21.80	21,766
2021-06-17	22.50	22.50	21.80	21.80	95,637
2021-06-16	22.50	22.50	22.50	22.50	16,091
2021-06-15	22.50	22.50	22.50	22.50	72,942
2021-06-14	22.50	22.50	22.50	22.50	26,948
2021-06-11	23.30	23.30	22.50	22.50	100,527
2021-06-10	23.50	23.50	23.30	23.30	55,710
2021-06-09	23.50	23.50	23.50	23.50	77,363
2021-06-08	23.50	23.50	23.50	23.50	25,028
2021-06-07	23.50	23.50	23.00	23.50	10,703
2021-06-04	23.50	23.50	23.50	23.50	31,662
2021-06-03	23.50	23.50	23.50	23.50	58,356
2021-06-02	23.40	23.50	23.40	23.50	34,856
2021-06-01	22.60	23.40	22.60	23.40	67,669
2021-05-28	22.50	22.75	22.50	22.60	146,006
2021-05-27	22.50	22.50	22.50	22.50	164,273
2021-05-26	22.00	23.00	22.00	22.50	643,874
2021-05-25	23.50	23.50	21.00	22.00	170,535
2021-05-24	23.50	23.50	22.70	23.20	71,095
2021-05-21	23.50	23.50	23.50	23.50	62,274
2021-05-20	23.50	24.30	24.30	24.30	78,336
2021-05-19	25.20	25.20	23.50	23.50	310,991
2021-05-18	25.00	25.50	25.00	25.20	156,646
2021-05-17	24.70	24.80	23.80	24.20	325,924
2021-05-14	25.75	25.75	24.50	24.70	223,136
2021-05-13	25.75	25.75	25.75	25.75	17,667
2021-05-12	25.75	25.75	25.75	25.75	73,474
2021-05-11	26.25	26.25	25.75	25.75	213,282
2021-05-10	25.05	26.25	25.05	26.25	185,176
2021-05-07	24.75	25.25	24.75	25.05	61,965
2021-05-06	24.50	24.75	24.00	24.75	107,799
2021-05-05	24.75	24.75	24.50	24.50	12,424
2021-05-04	25.50	25.50	24.25	24.75	86,988
2021-04-30	25.50	24.20	24.20	25.50	155,504
2021-04-29	26.00	26.00	25.50	25.50	45,464
2021-04-28	26.00	26.00	26.00	26.00	25,238
2021-04-27	26.00	26.00	26.00	26.00	50,165
2021-04-26	26.00	26.00	26.00	26.00	12,903
2021-04-23	26.50	26.50	26.00	26.00	136,528
2021-04-22	26.00	26.50	26.00	26.50	51,187
2021-04-21	25.50	26.50	25.00	26.00	509,496
2021-04-20	28.00	28.00	25.50	25.50	291,889
2021-04-19	29.00	28.50	28.50	28.00	110,017
2021-04-16	26.50	29.00	26.50	29.00	489,410
2021-04-15	26.25	26.50	26.25	26.50	173,985
2021-04-14	27.00	27.00	25.50	26.25	255,213
2021-04-13	27.00	27.00	27.00	27.00	228,231
2021-04-12	29.00	29.00	27.00	27.00	260,407
2021-04-09	29.50	29.50	29.00	29.00	164,285
2021-04-08	30.25	30.25	29.00	29.50	234,862
2021-04-07	30.50	30.50	30.25	30.25	47,934
2021-04-06	29.50	30.50	29.50	30.50	448,131
2021-04-01	28.80	29.50	28.00	29.50	149,453
2021-03-31	29.50	29.50	28.80	28.80	43,918
2021-03-30	31.00	31.00	29.50	29.50	373,790
2021-03-29	29.00	29.00	29.00	29.00	82,968
2021-03-26	29.00	29.00	29.00	29.00	70,227
2021-03-25	29.50	29.50	28.50	29.00	184,222
2021-03-24	30.50	30.50	29.50	29.50	168,658
2021-03-23	32.00	32.00	30.50	30.50	116,342
2021-03-22	32.00	32.00	32.00	32.00	34,749
2021-03-19	32.50	32.50	32.00	32.00	75,769
2021-03-18	34.00	34.00	32.50	32.50	244,577
2021-03-17	34.50	34.50	34.00	34.00	105,661
2021-03-16	33.00	35.50	33.00	34.50	432,751
2021-03-15	33.00	33.00	33.00	33.00	127,621
2021-03-12	33.50	33.50	33.00	33.00	79,790
2021-03-11	34.00	34.00	33.50	33.50	115,737
2021-03-10	34.50	34.50	34.00	34.00	138,746
2021-03-09	34.00	35.50	34.00	34.50	141,880
2021-03-08	32.50	34.00	32.50	34.00	219,164
2021-03-05	33.50	33.50	32.50	32.50	46,350
2021-03-04	34.50	34.50	33.50	33.50	168,743
2021-03-03	32.50	35.00	32.50	34.50	209,363
2021-03-02	34.00	34.00	32.00	32.50	263,010
2021-03-01	31.00	34.00	30.00	34.00	420,015
2021-02-26	26.00	31.00	24.50	31.00	1,661,740
2021-02-25	34.00	34.00	24.00	26.00	972,101
2021-02-24	33.80	34.00	33.80	34.00	29,205
2021-02-23	34.00	34.20	33.80	33.80	83,313
2021-02-22	33.50	34.00	33.50	34.00	88,298
2021-02-19	33.50	33.50	33.50	33.50	41,028
2021-02-18	34.50	34.50	33.50	33.50	142,971
2021-02-17	34.00	34.50	32.00	34.50	101,850
2021-02-16	33.00	33.00	33.00	34.00	259,721
2021-02-15	33.00	33.00	33.00	33.00	84,821
2021-02-12	33.00	33.00	33.00	33.00	76,417
2021-02-11	34.50	34.50	33.00	33.00	92,379
2021-02-10	35.50	36.50	34.50	34.50	279,254
2021-02-09	33.00	35.50	33.00	35.50	222,889
2021-02-08	35.50	35.50	33.00	33.00	414,783
2021-02-05	35.50	35.50	35.50	35.50	55,296
2021-02-04	35.50	38.50	34.00	35.50	497,801
2021-02-03	35.50	35.50	34.00	34.50	212,314
2021-02-02	35.50	35.50	35.00	35.50	107,505
2021-02-01	34.50	36.00	34.50	35.50	154,882
2021-01-29	36.00	36.00	34.50	34.50	238,453
2021-01-28	39.00	39.00	35.00	36.00	731,817
2021-01-27	40.00	40.50	39.00	39.00	443,233
2021-01-26	36.50	40.00	35.00	40.00	901,262
2021-01-25	38.00	38.00	36.50	36.50	256,379
2021-01-22	40.50	40.50	38.00	38.00	398,249
2021-01-21	35.50	42.50	35.50	41.00	2,013,815
2021-01-20	33.00	36.50	33.00	35.00	740,712
2021-01-19	31.30	33.00	31.30	33.00	359,060
2021-01-18	34.00	34.50	31.00	31.30	666,022
2021-01-15	35.50	35.50	31.50	34.00	1,138,270
2021-01-14	44.00	44.00	35.00	35.50	2,085,504
2021-01-13	43.50	44.00	43.50	44.00	141,734
2021-01-12	43.00	44.00	41.50	43.50	229,879
2021-01-11	45.00	45.00	43.00	43.00	241,585
2021-01-08	40.00	45.50	40.00	45.00	333,801
2021-01-07	39.00	42.60	42.60	42.60	178,045
2021-01-06	41.50	41.50	39.00	39.00	156,365
2021-01-05	45.50	42.50	41.50	41.50	344,702
2021-01-04	42.50	45.60	45.60	45.60	605,698
2020-12-31	36.50	42.50	35.00	42.00	646,404
2020-12-30	36.50	36.50	36.50	36.50	162,230
2020-12-29	33.00	36.50	33.00	36.50	237,295
2020-12-24	32.00	33.00	32.00	33.00	81,989
2020-12-23	32.50	32.50	32.00	32.00	75,878
2020-12-22	33.00	33.50	32.00	32.50	78,951
2020-12-21	34.50	34.50	33.00	33.00	190,171
2020-12-18	34.50	34.50	34.50	34.50	93,094
2020-12-17	35.50	35.50	34.50	34.50	44,264
2020-12-16	35.50	35.50	35.50	35.50	76,569
2020-12-15	34.50	35.50	34.50	35.50	96,853
2020-12-14	34.50	34.50	34.50	34.50	63,010
2020-12-11	36.00	36.00	34.00	34.50	148,548
2020-12-10	33.00	36.00	33.00	36.00	224,125
2020-12-09	33.50	33.50	33.00	33.00	164,109
2020-12-08	32.50	33.50	32.50	33.50	199,363
2020-12-07	31.00	32.50	30.00	32.50	193,112
2020-12-04	31.50	31.50	31.00	31.00	60,665
2020-12-03	31.50	31.50	31.50	31.50	124,139
2020-12-02	31.50	31.50	31.00	31.50	164,624
2020-12-01	32.50	32.50	31.50	31.50	132,058
2020-11-30	32.50	32.50	32.50	32.50	15,179
2020-11-27	33.00	34.00	32.50	32.50	139,948
2020-11-26	30.50	33.00	30.50	33.00	148,330
2020-11-25	32.50	32.50	30.50	30.50	144,182
2020-11-24	33.00	33.00	32.50	32.50	90,989
2020-11-23	33.00	33.00	32.50	33.00	182,260
2020-11-20	33.00	33.00	33.00	33.00	81,365
2020-11-19	34.50	34.50	33.00	33.00	128,882
2020-11-18	33.50	35.00	33.00	34.50	159,848
2020-11-17	33.50	33.50	33.00	33.50	94,365
2020-11-16	34.00	34.00	33.50	33.50	93,347
2020-11-13	34.50	34.50	33.00	34.00	131,024
2020-11-12	34.50	35.00	34.50	34.50	189,636
2020-11-11	34.50	35.00	33.00	34.50	294,244
2020-11-10	32.50	38.00	32.50	34.50	325,463
2020-11-09	35.00	39.00	32.50	32.50	577,697
2020-11-06	35.00	35.00	33.50	35.00	223,891
2020-11-05	33.00	35.00	33.00	35.00	353,757
2020-11-04	29.50	33.00	29.50	33.00	384,895
2020-11-03	28.50	29.50	28.50	29.50	29,264
2020-11-02	30.00	30.00	28.00	28.50	209,361
2020-10-30	30.00	30.00	30.00	30.00	73,467
2020-10-29	31.00	31.00	30.00	30.00	96,497
2020-10-28	33.50	33.50	30.50	31.00	271,266
2020-10-27	31.00	34.50	31.00	33.50	304,981
2020-10-26	31.50	32.00	30.50	30.50	303,430
2020-10-23	33.00	33.00	31.50	31.50	259,864
2020-10-22	35.00	35.50	32.50	33.00	697,058
2020-10-21	34.50	39.00	34.50	35.00	1,025,334
2020-10-20	30.50	35.00	30.50	34.50	660,596
2020-10-16	31.00	31.00	29.00	30.50	401,046
2020-10-15	33.00	31.00	31.00	31.00	445,487
2020-10-14	33.50	33.50	33.00	33.00	63,276
2020-10-13	34.50	34.50	33.50	33.50	62,421
2020-10-12	35.00	35.00	34.50	34.50	275,432
2020-10-09	32.50	35.00	32.50	35.00	386,550
2020-10-08	32.50	32.50	32.50	32.50	44,761
2020-10-07	33.00	33.00	32.50	32.50	82,581
2020-10-06	33.00	33.50	33.00	33.00	192,262
2020-10-05	33.50	32.00	32.00	32.00	78,110
2020-10-02	35.00	35.00	33.00	33.50	167,350
2020-10-01	30.50	35.50	30.50	35.00	384,704
2020-09-30	31.50	31.50	30.00	30.50	292,955
2020-09-29	32.50	32.50	32.00	32.00	119,378
2020-09-28	33.00	33.00	32.50	32.50	119,206
2020-09-25	33.50	33.50	33.00	33.00	198,988
2020-09-24	37.70	37.70	33.00	33.50	420,637
2020-09-23	28.50	37.20	28.50	37.20	1,754,817
2020-09-22	27.50	28.50	27.00	28.50	185,606
2020-09-21	28.00	28.50	26.00	27.50	415,701
2020-09-18	27.00	28.00	27.00	28.00	158,105
2020-09-17	29.00	29.00	26.00	27.00	330,892
2020-09-16	29.00	28.00	28.00	29.00	140,060
2020-09-15	27.50	29.00	27.50	29.00	325,494
2020-09-14	27.00	28.50	27.00	28.00	310,206
2020-09-11	25.50	27.00	25.50	27.00	264,887
2020-09-10	25.50	26.00	25.50	25.50	138,467
2020-09-09	27.00	27.00	25.50	25.50	242,564
2020-09-08	27.00	28.00	27.00	27.00	774,313
2020-09-07	22.50	27.50	22.50	27.50	1,548,891
2020-09-04	22.50	22.50	22.50	22.50	335,365
2020-09-03	25.00	25.00	22.50	22.50	473,954
2020-09-02	25.00	25.00	25.00	25.00	89,495
2020-09-01	26.00	25.00	23.50	25.00	846,815
2020-08-28	27.50	27.50	24.20	26.00	275,094
2020-08-27	27.50	27.50	27.00	27.50	27,974
2020-08-26	27.50	27.20	27.20	27.50	76,452
2020-08-25	29.00	29.00	27.50	27.50	251,056
2020-08-24	31.00	36.80	29.00	29.00	312,655
2020-08-21	32.50	32.50	31.00	31.00	69,293
2020-08-20	32.50	33.50	32.50	32.50	218,040
2020-08-19	31.50	32.50	31.50	32.50	175,053
2020-08-18	33.50	33.50	30.50	31.50	311,157
2020-08-17	34.50	34.50	33.50	33.50	163,857
2020-08-14	36.50	38.00	34.50	34.50	414,699
2020-08-13	36.00	36.50	34.00	36.50	350,911
2020-08-12	29.50	36.00	29.50	36.00	686,321
2020-08-11	26.00	30.00	26.00	29.50	637,679
2020-08-10	27.00	27.50	26.00	26.00	432,935
2020-08-07	23.50	27.50	26.50	27.00	1,363,522
2020-08-06	20.70	23.50	20.70	23.50	375,881
2020-08-05	18.25	20.70	18.25	20.70	392,054
2020-08-04	18.25	18.25	18.25	18.25	49,178
2020-08-03	18.00	18.00	18.00	18.25	161,343
2020-07-31	18.25	18.25	18.00	18.25	118,788
2020-07-30	19.50	19.50	18.25	18.50	42,063
2020-07-29	19.50	19.50	18.50	18.50	129,045
2020-07-28	19.50	19.00	19.00	19.50	187,604
2020-07-27	18.00	19.50	18.00	19.50	378,412
2020-07-24	21.00	21.00	18.00	18.00	481,196
2020-07-23	22.00	22.00	21.50	21.50	389,007
2020-07-22	18.00	22.00	18.00	22.00	502,431
2020-07-21	20.00	27.50	17.50	18.00	2,807,190
2020-07-20	15.25	15.25	14.50	15.00	10,000
2020-07-17	14.75	15.00	14.75	15.00	56,511
2020-07-16	14.75	14.75	14.75	14.75	27,324
2020-07-15	14.75	14.75	14.75	14.75	38,681
2020-07-14	15.00	14.75	14.30	14.75	233,098
2020-07-13	11.75	14.90	11.75	14.90	496,309
2020-07-10	11.75	11.75	11.75	11.75	54,216
2020-07-09	11.75	11.75	11.75	11.75	44,314
2020-07-08	11.75	11.75	11.75	11.75	17,600
2020-07-07	11.75	11.75	11.75	11.75	19,246
2020-07-06	11.50	11.75	11.50	11.75	148,503
2020-07-03	11.25	11.50	11.25	11.50	82,094
2020-07-02	11.00	11.25	11.00	11.25	45,106
2020-06-30	10.75	10.75	10.75	10.75	0
2020-06-29	10.50	10.75	10.50	10.50	32,124
2020-06-26	10.50	10.50	10.50	10.50	3,346
2020-06-25	10.50	10.50	10.50	10.50	51,929
2020-06-24	10.50	10.50	10.50	10.50	206,000
2020-06-23	10.00	10.50	10.00	10.50	138,648
2020-06-22	10.00	10.00	10.00	10.00	19,288
2020-06-19	9.75	10.00	9.75	10.00	159,773
2020-06-18	9.75	9.75	9.75	9.75	22,660
2020-06-17	9.75	9.75	9.75	9.75	4,038
2020-06-16	10.00	10.00	9.75	9.75	189,214
2020-06-15	10.75	10.75	10.00	10.00	140,541
2020-06-12	10.75	10.75	10.75	10.75	30,000
2020-06-11	10.95	10.95	10.75	10.75	153,218
2020-06-10	10.95	10.95	10.95	10.95	103,324
2020-06-09	11.00	11.00	10.95	10.95	101,902
2020-06-08	11.00	11.00	11.00	11.00	14,866
2020-06-05	11.00	11.00	11.00	11.00	6,086
2020-06-04	11.00	11.00	11.00	11.00	132,624
2020-06-03	11.00	11.00	11.00	11.00	4,240
2020-06-02	11.00	11.00	11.00	11.00	38,031
2020-06-01	11.00	11.00	11.00	11.00	27,965
2020-05-29	11.25	11.25	11.00	11.25	65,449
2020-05-28	11.25	11.25	11.25	11.25	113,770
2020-05-27	11.25	11.25	11.25	11.25	25,313
2020-05-26	11.50	11.50	11.25	11.25	137,808
2020-05-22	11.45	11.50	11.00	11.45	187,562
2020-05-21	11.45	11.45	11.45	11.45	18,127
2020-05-20	11.45	11.45	11.45	11.45	141,109
2020-05-19	11.70	11.70	11.45	11.45	139,658
2020-05-18	11.30	11.70	11.30	11.70	313,881
2020-05-15	11.00	11.00	10.55	10.55	118,679
2020-05-14	11.50	11.50	10.75	10.75	182,055
2020-05-13	11.85	11.85	11.25	11.25	472,043
2020-05-12	12.00	12.10	11.85	11.85	247,851
2020-05-11	10.95	12.00	10.95	12.00	467,099
2020-05-07	10.00	10.75	9.75	10.75	394,661
2020-05-06	10.00	10.00	10.00	10.00	141,333
2020-05-05	9.75	10.00	9.75	10.00	193,288
2020-05-04	11.25	11.25	9.75	9.75	360,124
2020-05-01	11.25	11.00	11.00	11.25	319,201
2020-04-30	11.00	13.30	11.00	9.60	2,321,019
2020-04-29	9.80	9.80	9.50	9.60	179,806
2020-04-28	8.75	9.80	8.75	8.75	338,781
2020-04-27	9.00	9.00	8.75	8.75	292,576
2020-04-24	8.75	9.00	8.50	9.00	136,208
2020-04-23	9.50	9.50	8.75	8.75	105,430
2020-04-22	8.25	9.50	8.25	8.25	974,988
2020-04-21	7.50	8.65	7.50	8.25	467,789
2020-04-20	7.75	7.75	7.50	7.50	46,875
2020-04-17	7.75	7.75	7.75	7.75	30,000
2020-04-16	7.75	7.75	7.75	7.75	0
2020-04-15	7.65	7.75	7.65	7.75	14,160
2020-04-14	6.75	7.65	6.75	6.75	133,173
2020-04-09	6.60	6.75	6.60	6.75	70,339
2020-04-08	6.60	6.60	6.60	6.60	9,871
2020-04-07	6.25	6.60	6.25	6.25	135,735
2020-04-06	6.50	6.50	6.25	6.50	61,083
2020-04-03	6.50	6.50	6.50	6.50	19,240
2020-04-03	6.50	6.50	6.50	6.50	59,310
2020-04-02	7.50	6.50	6.50	6.50	182,063
2020-04-02	7.50	7.50	6.25	7.50	46,310
2020-04-01	7.50	7.50	7.50	7.50	4,000
2020-04-01	7.50	7.50	7.50	7.50	4,000
2020-03-31	7.50	7.50	7.50	7.50	10,221
2020-03-30	7.50	7.50	7.50	7.50	0
2020-03-27	7.50	7.50	7.50	7.50	25,226
2020-03-26	7.50	7.50	7.50	7.50	7,228
2020-03-25	7.25	7.75	7.25	7.25	147,400
2020-03-24	7.00	7.25	6.50	7.00	203,802
2020-03-23	7.00	7.00	6.50	7.00	10,237
2020-03-20	5.75	7.00	5.50	5.75	149,265
2020-03-19	5.50	5.75	5.50	5.50	67,926
2020-03-18	6.40	6.40	5.70	6.40	75,000
2020-03-17	7.25	7.25	7.00	7.25	0
2020-03-16	11.00	11.00	9.50	11.00	135,200
2020-03-13	11.00	11.00	11.00	11.00	15,774
2020-03-12	12.00	12.00	11.75	12.00	105,262
2020-03-11	11.50	12.50	11.50	11.50	693,610
2020-03-10	12.00	12.00	11.75	12.00	17,177
2020-03-09	11.75	12.00	11.00	11.75	13,156
2020-03-06	11.75	11.75	11.75	11.75	13,623
2020-03-05	11.75	11.75	11.75	11.75	0
2020-03-04	12.00	12.00	11.75	12.00	22,000
2020-03-03	12.00	12.00	12.00	12.00	6,932
2020-02-28	12.00	12.00	12.00	12.25	17,300
2020-02-27	12.25	12.25	12.25	12.25	111,568
2020-02-26	12.25	12.25	12.25	12.25	89,440
2020-02-25	12.50	12.50	12.25	12.50	86,867
2020-02-24	12.75	12.75	12.50	12.75	118,857
2020-02-21	13.00	13.00	12.75	12.75	66,507
2020-02-20	11.75	13.00	11.75	13.00	203,121
2020-02-19	10.50	11.75	10.50	11.75	378,798
2020-02-18	13.50	13.50	10.50	10.50	605,193
2020-02-17	14.50	14.65	14.00	14.00	46,162
2020-02-14	14.90	14.90	14.50	14.50	135,567
2020-02-13	14.90	14.90	14.90	14.90	30,458
2020-02-12	15.75	15.75	14.90	14.90	145,436
2020-02-11	16.50	16.50	15.75	15.75	196,926
2020-02-10	14.75	16.00	16.00	16.50	894,244
2020-02-07	16.00	16.00	14.75	14.75	269,347
2020-02-06	14.25	16.75	14.90	16.00	894,584
2020-02-05	17.50	17.50	14.25	14.25	778,876
2020-02-04	10.60	18.00	10.60	17.75	1,544,846
2020-02-03	10.25	11.35	10.25	10.75	324,200
2020-01-31	8.75	10.25	8.63	8.88	619,944
2020-01-30	8.25	9.00	8.00	8.88	213,574
2020-01-29	7.63	8.25	7.63	8.25	668,702
2020-01-28	7.50	7.63	7.50	7.63	364,806
2020-01-27	7.25	7.25	7.25	7.25	59,889
2020-01-24	7.38	7.38	7.25	7.25	32,661
2020-01-23	7.88	7.88	7.88	7.88	78,987
2020-01-22	7.75	7.88	7.75	7.88	41,644
2020-01-21	8.50	8.50	7.75	7.75	240,327
2020-01-20	7.45	8.50	7.45	8.50	300,208
2020-01-17	6.88	7.35	6.88	7.35	136,626
2020-01-16	6.88	6.88	6.88	6.88	5,744
2020-01-15	7.75	7.75	6.75	6.88	376,411
2020-01-14	7.75	7.75	7.75	7.75	20,000
2020-01-13	7.75	7.75	7.75	7.75	6,079
2020-01-10	8.40	8.40	7.75	7.75	186,498
2020-01-09	9.40	9.40	8.40	8.40	212,779
2020-01-08	8.25	9.40	8.25	9.40	473,507
2020-01-07	8.25	8.25	7.88	8.25	336,377
2020-01-06	7.25	9.25	7.25	8.25	770,128
2020-01-03	6.05	7.25	6.05	7.25	117,194
2020-01-02	5.75	6.05	5.75	6.05	380,454
2019-12-31	5.75	5.75	5.75	5.75	0
2019-12-30	5.75	5.75	5.75	5.75	182,736
2019-12-27	5.75	5.75	5.75	5.75	0
2019-12-24	5.75	5.75	5.50	5.75	0
2019-12-23	6.25	6.25	5.75	5.75	25,000
2019-12-20	6.25	6.25	6.25	6.25	3,454
2019-12-19	6.25	6.25	6.25	6.25	0
2019-12-18	6.25	6.25	6.25	6.25	0
2019-12-17	6.50	6.50	6.25	6.25	172,169
2019-12-16	6.75	6.75	6.50	6.50	50,000
2019-12-13	6.75	6.75	6.75	6.75	16,215
2019-12-12	6.75	6.75	6.75	6.75	42,230
2019-12-11	6.15	6.75	6.15	6.75	49,065
2019-12-10	6.15	6.15	6.15	6.15	77,534
2019-12-09	5.35	6.75	5.35	6.15	419,053
2019-12-06	5.35	5.35	5.35	5.35	31,028
2019-12-05	4.55	5.35	4.55	4.55	332,630
2019-12-04	4.55	4.55	4.55	4.55	23,556
2019-12-03	4.70	4.70	4.55	4.55	311,699
2019-12-02	4.70	4.70	4.70	4.70	2,144
2019-11-29	4.70	4.70	4.70	4.70	3,080
2019-11-28	4.70	4.70	4.70	4.70	62,924
2019-11-27	4.55	4.70	4.55	4.70	182,095
2019-11-26	4.55	4.55	4.55	4.55	7,500
2019-11-25	4.70	4.70	4.55	4.55	0
2019-11-22	4.70	4.70	4.70	4.70	0
2019-11-21	4.75	4.75	4.70	4.70	0
2019-11-20	5.10	5.10	4.75	4.75	80,361
2019-11-19	5.10	5.10	5.10	5.10	22,000
2019-11-18	5.10	5.10	5.10	5.10	2,558
2019-11-15	5.10	5.10	5.10	5.10	5,571
2019-11-14	5.10	5.10	5.10	5.10	0
2019-11-13	5.10	5.10	5.10	5.10	54,292
2019-11-12	5.10	5.10	5.10	5.10	5,761
2019-11-11	4.65	5.10	4.65	5.10	265,000
2019-11-08	4.65	4.65	4.65	4.65	10,300
2019-11-07	4.65	4.65	4.65	4.65	1,617
2019-11-06	4.75	4.75	4.65	4.65	39,378
2019-11-05	4.75	4.75	4.50	4.75	0
2019-11-04	4.75	4.75	4.75	4.75	10
2019-11-01	4.98	4.98	4.75	4.75	21,780
2019-10-31	4.98	4.98	4.98	4.98	0
2019-10-30	4.98	4.98	4.98	4.98	0
2019-10-29	4.98	4.98	4.98	4.98	0
2019-10-28	4.98	4.98	4.98	4.98	5,000
2019-10-25	4.98	4.98	4.70	4.98	35,868
2019-10-24	5.20	5.20	4.98	4.98	25,000
2019-10-23	5.20	5.20	5.20	5.20	0
2019-10-22	5.20	5.20	5.20	5.20	0
2019-10-21	5.50	5.50	5.20	5.20	68,333
2019-10-18	5.50	5.50	5.50	5.50	0
2019-10-17	5.75	5.75	5.50	5.50	60,700
2019-10-16	5.75	5.75	5.75	5.75	20
2019-10-15	5.75	5.75	5.75	5.75	3,622
2019-10-14	5.75	5.75	5.25	5.75	2,459
2019-10-11	6.00	6.00	5.75	5.75	57,552
2019-10-10	6.00	6.00	6.00	6.00	9,167
2019-10-09	6.00	6.00	6.00	6.00	79,412
2019-10-08	6.00	6.00	6.00	6.00	99,279
2019-10-07	6.00	6.00	6.00	6.00	92,656
2019-10-04	6.40	6.40	5.63	6.00	262,599
2019-10-03	5.35	7.50	5.35	6.40	1,013,460
2019-10-02	5.20	5.20	4.99	5.20	691,504
2019-10-01	5.20	5.20	5.20	5.20	60,000
2019-09-30	5.20	5.20	5.20	5.20	138,325
2019-09-27	4.15	5.20	4.15	5.20	542,136
2019-09-26	4.10	4.15	4.10	4.15	934
2019-09-25	4.10	4.10	4.00	4.10	50,000
2019-09-24	4.10	4.10	4.10	4.10	162
2019-09-23	4.10	4.10	4.10	4.10	20,000
2019-09-20	4.68	4.68	4.10	4.10	65,000
2019-09-19	4.83	4.83	4.35	4.35	45,000
2019-09-18	4.70	4.70	4.70	4.70	5,225
2019-09-17	4.70	4.70	4.70	4.70	10,324
2019-09-16	4.70	4.70	4.70	4.70	0
2019-09-13	4.70	4.70	4.70	4.70	7,202
2019-09-12	4.70	4.70	4.70	4.70	0
2019-09-11	4.70	4.70	4.70	4.70	39,289
2019-09-10	4.70	4.70	4.70	4.70	1,377
2019-09-09	4.83	4.83	4.50	4.70	4,448
2019-09-06	4.70	4.70	4.70	4.70	605
2019-09-05	4.70	4.70	4.70	4.70	35,331
2019-09-04	4.70	4.70	4.70	4.70	25,000
2019-09-03	4.35	4.70	4.35	4.70	97,941
2019-09-02	4.35	4.35	4.35	4.35	30,000
2019-08-30	4.35	4.35	4.35	4.35	11,332
2019-08-29	4.35	4.35	4.35	4.35	8,323
2019-08-28	4.35	4.35	4.20	4.35	0
2019-08-27	4.35	4.35	4.35	4.35	11,129
2019-08-23	4.35	4.35	4.35	4.35	10,819
2019-08-22	4.35	4.35	4.35	4.35	4,802
2019-08-21	4.35	4.35	4.35	4.35	31,773
2019-08-20	4.35	4.35	4.35	4.35	12,576
2019-08-19	4.55	4.55	4.35	4.35	117,855
2019-08-16	4.65	4.65	4.50	4.55	25,000
2019-08-15	4.75	4.75	4.50	4.65	37,424
2019-08-14	5.15	6.00	4.60	4.70	2,212,565
2019-08-13	4.85	5.75	4.85	5.15	1,082,674
2019-08-12	4.85	4.85	4.85	4.85	2,000
2019-08-09	4.85	4.85	4.85	4.85	0
2019-08-08	4.85	4.85	4.85	4.85	0
2019-08-07	4.85	4.85	4.85	4.85	10,010
2019-08-06	4.85	4.85	4.85	4.85	29,224
2019-08-05	4.80	4.85	4.80	4.85	50,000
2019-08-02	4.80	4.80	4.80	4.80	0
2019-08-01	4.80	4.80	4.80	4.80	0
2019-07-31	4.80	4.80	4.80	4.80	15,301
2019-07-30	4.80	4.80	4.80	4.80	43,287
2019-07-29	4.80	4.80	4.80	4.80	22,376
2019-07-26	4.75	4.80	4.75	4.80	102,857
2019-07-25	4.75	4.75	4.75	4.75	0
2019-07-24	4.75	4.75	4.75	4.75	47,621
2019-07-23	4.75	4.75	4.75	4.75	0
2019-07-22	4.75	4.75	4.75	4.75	5,000
2019-07-19	4.70	4.75	4.70	4.75	40,400
2019-07-18	4.70	4.70	4.70	4.70	11,549
2019-07-17	4.70	4.70	4.70	4.70	900
2019-07-16	5.13	5.13	4.70	4.70	161,266
2019-07-15	5.65	5.65	5.10	5.13	312,975
2019-07-12	5.65	5.65	5.65	5.65	9,000
2019-07-11	5.65	5.65	5.30	5.65	100
2019-07-10	5.65	5.65	5.65	5.65	275
2019-07-09	5.65	5.65	5.65	5.65	0
2019-07-08	5.65	5.65	5.65	5.65	153
2019-07-05	5.65	5.65	5.65	5.65	8,364
2019-07-04	5.65	5.65	5.65	5.65	16,270
2019-07-03	5.90	5.90	5.65	5.65	149,076
2019-07-02	5.65	5.65	5.65	5.65	26,794
2019-07-01	5.65	5.65	5.65	5.65	0
2019-06-28	5.65	5.65	5.30	5.65	250
2019-06-27	5.65	5.65	5.65	5.65	27,822
2019-06-26	5.65	5.65	5.65	5.65	1,647
2019-06-25	5.65	5.65	5.65	5.65	13,095
2019-06-24	5.65	5.65	5.65	5.65	1,376
2019-06-21	5.65	5.65	5.65	5.65	7,855
2019-06-20	5.65	5.65	5.65	5.65	10,050
2019-06-19	5.65	5.65	5.65	5.65	1,437
2019-06-18	5.65	5.65	5.65	5.65	31
2019-06-17	5.63	5.65	5.63	5.65	68,361
2019-06-14	5.38	5.63	5.38	5.63	109,087
2019-06-13	5.38	5.38	5.38	5.38	23,957
2019-06-12	5.38	5.38	5.38	5.38	13,918
2019-06-11	5.38	5.38	5.38	5.38	309
2019-06-10	5.38	5.38	5.38	5.38	0
2019-06-07	5.38	5.38	5.38	5.38	139,287
2019-06-06	5.38	5.38	5.38	5.38	123,221
2019-06-05	5.38	5.38	5.38	5.38	7,769
2019-06-04	5.38	5.38	5.38	5.38	10,200
2019-06-03	5.38	5.38	5.38	5.38	0
2019-05-31	5.38	5.50	5.38	5.38	17,000
2019-05-30	6.00	6.00	5.38	5.38	241,274
2019-05-29	6.25	6.25	5.63	5.63	132,203
2019-05-28	6.05	6.05	6.05	6.05	67,147
2019-05-24	6.13	6.13	6.05	6.05	10,979
2019-05-23	6.13	6.13	6.13	6.13	0
2019-05-22	6.20	6.20	6.20	6.13	1,752
2019-05-21	6.13	6.13	6.13	6.13	8,019
2019-05-20	6.20	6.20	6.20	6.13	10,421
2019-05-17	6.13	6.13	6.13	6.13	5,474
2019-05-16	6.13	6.13	6.13	6.13	0
2019-05-15	6.13	6.13	6.13	6.13	0
2019-05-14	6.13	6.13	6.13	6.13	0
2019-05-13	6.13	6.13	6.13	6.13	1,122
2019-05-10	6.13	6.13	6.13	6.13	0
2019-05-09	6.13	6.13	6.13	6.13	505
2019-05-08	6.13	6.13	6.13	6.13	0
2019-05-07	6.13	6.13	6.13	6.13	22
2019-05-03	6.13	6.13	6.13	6.13	27,651
2019-05-02	6.13	6.13	6.13	6.13	3,400
2019-05-01	6.13	6.13	6.13	6.13	0
2019-04-30	6.13	6.13	6.13	6.13	599
2019-04-29	6.13	6.13	6.13	6.13	7,279

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150