CIN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-01-25	10.00	10.00	10.00	10.00	0
2023-01-24	10.00	10.00	7.50	10.00	39,163
2023-01-23	17.50	17.50	9.00	9.00	265,676
2023-01-20	15.50	17.50	15.00	17.50	78,423
2023-01-19	16.50	16.50	15.50	15.50	91,965
2023-01-18	16.50	16.50	15.50	15.50	84,706
2023-01-17	20.00	20.00	15.50	15.50	74,796
2023-01-16	24.50	24.50	19.00	19.00	36,703
2023-01-13	24.00	25.50	24.00	24.50	13,801
2023-01-12	22.50	26.50	24.00	24.00	74,224
2023-01-11	22.50	24.00	24.00	24.00	100,286
2023-01-10	26.50	26.50	26.50	26.50	10,107
2023-01-09	26.50	26.50	26.50	26.50	639
2023-01-06	22.50	27.50	22.50	22.50	25,201
2023-01-05	25.00	25.60	22.50	22.50	497
2023-01-04	25.00	25.00	25.00	25.00	0
2023-01-03	26.50	26.50	25.00	25.00	757
2023-01-02	26.50	26.50	26.50	26.50	0
2022-12-30	26.50	26.50	26.50	26.50	1,417
2022-12-29	26.50	26.50	26.50	26.50	0
2022-12-28	30.00	30.00	25.50	25.50	7,853
2022-12-27	30.00	30.00	30.00	30.00	0
2022-12-26	30.00	30.00	30.00	30.00	0
2022-12-23	38.50	38.50	29.00	30.00	14,209
2022-12-22	52.75	43.00	40.00	40.00	8,166
2022-12-21	52.75	52.75	52.75	52.75	1,667
2022-12-20	52.75	52.75	52.75	52.75	0
2022-12-19	52.75	52.75	52.75	52.75	6,217
2022-12-16	51.75	52.75	51.75	52.75	13,973
2022-12-15	51.25	51.75	51.25	51.75	909
2022-12-14	51.25	51.25	51.25	51.25	23,116
2022-12-13	51.25	51.25	51.25	51.25	500
2022-12-12	51.25	51.25	51.25	51.25	0
2022-12-09	51.25	51.25	51.25	51.25	0
2022-12-08	51.25	51.25	51.25	51.25	11
2022-12-07	51.25	51.25	51.25	51.25	0
2022-12-06	51.25	51.25	51.25	51.25	0
2022-12-05	50.00	51.25	50.00	51.25	930
2022-12-02	49.00	49.00	49.00	49.00	0
2022-12-01	49.00	49.00	49.00	49.00	5,510
2022-11-30	48.00	49.00	48.00	49.00	5,045
2022-11-29	46.50	48.00	46.50	48.00	27,143
2022-11-28	45.50	46.50	45.50	46.50	18,395
2022-11-25	45.50	45.50	45.50	45.50	0
2022-11-24	45.50	45.50	45.50	45.50	0
2022-11-23	45.50	45.50	45.50	45.50	5,664
2022-11-22	45.00	45.50	45.00	45.50	25
2022-11-21	45.00	45.00	45.00	45.00	437
2022-11-18	45.00	45.00	45.00	45.00	0
2022-11-17	45.00	45.00	45.00	45.00	23
2022-11-16	45.00	45.00	45.00	45.00	0
2022-11-15	45.00	45.00	45.00	45.00	3,261
2022-11-14	45.00	45.00	45.00	45.00	674
2022-11-11	45.00	45.00	45.00	45.00	13,302
2022-11-10	45.00	45.00	45.00	45.00	5,258
2022-11-09	39.50	47.00	39.50	45.00	20,723
2022-11-08	38.00	39.50	38.00	39.50	14,456
2022-11-07	37.50	38.00	37.50	38.00	0
2022-11-04	37.50	38.00	37.50	38.00	75
2022-11-03	37.50	37.50	37.50	37.50	500
2022-11-02	37.50	37.50	37.50	37.50	0
2022-11-01	37.50	37.50	37.50	37.50	3,596
2022-10-31	37.50	37.50	37.50	37.50	327
2022-10-28	37.50	37.50	37.50	37.50	5,000
2022-10-27	38.50	38.50	33.50	37.50	54,935
2022-10-26	38.50	38.50	38.50	38.50	0
2022-10-25	39.50	39.50	38.50	38.50	5,687
2022-10-24	39.50	39.50	39.50	39.50	12
2022-10-21	39.50	39.50	39.50	39.50	0
2022-10-20	39.50	39.50	39.50	39.50	0
2022-10-19	40.00	40.00	40.00	40.00	0
2022-10-18	40.00	40.00	40.00	40.00	0
2022-10-17	40.00	40.00	40.00	40.00	200
2022-10-14	40.00	40.00	40.00	40.00	0
2022-10-13	40.00	40.00	40.00	40.00	0
2022-10-12	40.00	40.00	40.00	40.00	29,578
2022-10-11	40.00	40.00	40.00	40.00	0
2022-10-10	40.00	40.00	40.00	40.00	0
2022-10-07	40.00	40.00	40.00	40.00	0
2022-10-06	40.00	40.00	40.00	40.00	0
2022-10-05	40.00	40.00	40.00	40.00	963
2022-10-04	40.00	40.00	40.00	40.00	0
2022-10-03	40.00	40.00	40.00	40.00	0
2022-09-30	40.00	40.00	40.00	40.00	20
2022-09-29	41.50	41.50	39.50	39.50	954
2022-09-28	44.00	44.00	41.50	41.50	4,959
2022-09-27	44.00	44.00	44.00	44.00	0
2022-09-26	47.50	47.50	44.00	44.00	2,334
2022-09-23	49.00	49.00	47.50	47.50	16,603
2022-09-22	51.50	51.50	49.00	49.00	667
2022-09-21	51.50	51.50	51.50	51.50	0
2022-09-20	51.50	51.50	51.50	51.50	41
2022-09-19	51.50	51.50	51.50	51.50	0
2022-09-16	51.50	51.50	51.50	51.50	0
2022-09-15	51.50	51.50	51.50	51.50	0
2022-09-14	51.50	51.50	51.50	51.50	5,436
2022-09-13	51.50	51.50	51.50	51.50	0
2022-09-12	51.50	51.50	51.50	51.50	0
2022-09-09	51.50	51.50	51.50	51.50	0
2022-09-08	51.50	51.50	51.50	51.50	217
2022-09-07	51.50	51.50	51.50	51.50	0
2022-09-06	53.00	53.00	48.00	52.00	0
2022-09-05	53.00	53.00	48.00	52.00	0
2022-09-02	53.00	53.00	48.00	52.00	20,572
2022-09-01	53.00	53.00	48.00	52.00	657
2022-08-31	53.00	53.00	48.00	52.00	3,652
2022-08-30	53.00	53.00	48.00	52.00	1,533
2022-08-29	52.00	52.00	52.00	52.00	0
2022-08-26	52.00	52.00	52.00	52.00	0
2022-08-25	52.00	52.00	52.00	52.00	0
2022-08-24	52.00	52.00	52.00	52.00	0
2022-08-23	52.00	52.00	52.00	52.00	0
2022-08-22	52.00	52.00	52.00	52.00	9,442
2022-08-19	52.00	52.00	52.00	52.00	0
2022-08-18	55.00	55.00	50.00	52.00	334
2022-08-17	53.00	53.00	53.00	53.00	0
2022-08-16	53.00	53.00	53.00	53.00	12,368
2022-08-15	55.00	51.50	51.50	53.00	701
2022-08-12	53.00	53.00	53.00	53.00	1,634
2022-08-11	53.00	53.00	53.00	53.00	1,808
2022-08-10	55.00	55.00	50.00	53.00	1,827
2022-08-09	55.00	55.00	50.00	53.00	0
2022-08-08	53.00	53.00	53.00	53.00	52
2022-08-05	55.00	55.00	50.00	53.00	4,522
2022-08-04	55.00	55.00	50.00	53.00	1
2022-08-03	52.00	52.00	52.00	52.00	20
2022-08-02	52.00	52.00	52.00	52.00	0
2022-08-01	50.00	52.00	45.00	52.00	3,652
2022-07-29	50.00	50.00	50.00	50.00	1,468
2022-07-28	50.00	50.00	50.00	50.00	0
2022-07-27	50.00	50.00	50.00	50.00	0
2022-07-26	50.00	50.00	45.00	50.00	0
2022-07-25	50.00	50.00	50.00	50.00	0
2022-07-22	50.00	50.00	50.00	50.00	9
2022-07-21	50.00	50.00	50.00	50.00	0
2022-07-20	44.00	50.00	40.00	50.00	29,164
2022-07-19	44.00	44.00	44.00	44.00	0
2022-07-18	44.00	44.00	40.00	44.00	44
2022-07-15	44.00	44.00	40.00	44.00	0
2022-07-14	44.00	44.00	44.00	44.00	0
2022-07-13	44.00	44.00	44.00	44.00	0
2022-07-12	44.00	44.00	44.00	44.00	0
2022-07-11	44.00	44.00	44.00	44.00	2,074
2022-07-08	44.00	44.00	44.00	44.00	2,254
2022-07-07	44.00	44.00	44.00	44.00	0
2022-07-06	44.00	44.00	44.00	44.00	0
2022-07-05	44.00	44.00	40.00	44.00	2,104
2022-07-04	44.00	44.00	44.00	44.00	2,108
2022-07-01	44.00	44.00	44.00	44.00	2
2022-06-30	44.00	44.00	44.00	44.00	0
2022-06-29	44.00	44.00	44.00	44.00	0
2022-06-28	44.00	44.00	44.00	44.00	0
2022-06-27	44.00	44.00	44.00	44.00	0
2022-06-24	44.00	44.00	44.00	44.00	0
2022-06-23	44.00	44.00	44.00	44.00	0
2022-06-22	44.00	44.00	44.00	44.00	5,963
2022-06-21	44.00	44.00	44.00	44.00	0
2022-06-20	43.00	44.00	40.00	44.00	27
2022-06-17	42.50	42.50	42.50	42.50	6,246
2022-06-16	42.50	42.50	42.50	42.50	1,079
2022-06-15	42.50	42.50	42.50	42.50	146
2022-06-14	42.50	42.50	42.50	42.50	0
2022-06-13	38.50	42.50	38.50	42.50	7,985
2022-06-10	39.00	39.00	35.00	38.50	8,715
2022-06-09	39.00	39.00	35.00	37.50	0
2022-06-08	39.00	39.00	35.00	37.50	0
2022-06-07	39.00	39.00	35.00	37.50	0
2022-06-06	37.50	37.50	37.50	37.50	605
2022-06-03	37.50	37.50	37.50	37.50	0
2022-06-02	37.50	37.50	37.50	37.50	0
2022-06-01	39.00	39.00	35.00	37.50	11,604
2022-05-31	33.50	37.50	30.00	37.50	14,000
2022-05-30	33.50	33.50	30.00	33.50	541
2022-05-27	32.50	33.50	30.00	33.50	130
2022-05-26	31.00	31.50	27.00	31.50	59,830
2022-05-25	42.00	42.00	31.00	31.00	105,908
2022-05-24	42.00	42.00	37.00	42.00	0
2022-05-23	42.00	42.00	37.00	42.00	11,101
2022-05-20	42.00	42.00	37.00	42.00	0
2022-05-19	42.00	42.00	37.00	42.00	12,000
2022-05-18	44.00	44.00	40.00	43.50	3,409
2022-05-17	40.00	43.50	35.00	43.50	3,409
2022-05-16	40.00	40.00	35.00	40.00	11,616
2022-05-13	40.00	40.00	35.00	40.00	0
2022-05-12	40.00	40.00	35.00	40.00	13,454
2022-05-11	40.00	40.00	35.00	40.00	0
2022-05-10	40.00	40.00	35.00	40.00	2,401
2022-05-09	40.00	40.00	35.00	40.00	3,246
2022-05-06	40.00	40.00	35.00	40.00	0
2022-05-05	40.00	40.00	35.00	40.00	440
2022-05-04	45.00	45.00	40.00	40.00	2,541
2022-05-03	49.00	49.00	42.50	42.50	17,200
2022-05-02	49.00	49.00	49.00	49.00	0
2022-04-29	50.00	50.00	49.00	49.00	10,179
2022-04-28	52.00	52.00	51.00	51.00	8,038
2022-04-27	52.00	52.00	52.00	52.00	3,807
2022-04-26	53.25	53.25	52.00	52.00	18,779
2022-04-25	53.75	53.75	53.75	53.75	9,283
2022-04-22	58.50	58.50	57.00	57.00	17,482
2022-04-21	58.50	58.50	58.50	58.50	0
2022-04-20	58.50	58.50	58.50	58.50	0
2022-04-19	58.50	58.50	58.50	58.50	0
2022-04-18	58.50	58.50	58.50	58.50	0
2022-04-15	58.50	58.50	58.50	58.50	0
2022-04-14	58.50	58.50	58.50	58.50	447
2022-04-13	58.00	58.50	57.00	58.50	2,703
2022-04-12	55.00	59.00	55.00	58.50	11,152
2022-04-11	62.00	62.00	59.00	59.00	7,158
2022-04-08	62.00	62.00	60.00	62.00	0
2022-04-07	62.00	62.00	60.00	62.00	22,240
2022-04-06	63.50	63.50	62.00	62.00	2,292
2022-04-05	65.00	65.00	62.00	63.50	2,104
2022-04-04	61.00	63.50	57.00	63.50	10,069
2022-04-01	61.00	61.00	57.00	61.00	0
2022-03-31	61.00	61.00	57.00	61.00	1
2022-03-30	59.50	59.50	56.00	58.00	837
2022-03-29	59.50	59.50	56.00	58.00	0
2022-03-28	57.50	58.00	55.00	58.00	7,748
2022-03-25	57.50	57.50	55.00	57.50	0
2022-03-24	57.50	57.50	55.00	57.50	0
2022-03-23	57.50	57.50	55.00	57.50	21,440
2022-03-22	57.50	57.50	55.00	57.50	8
2022-03-21	57.50	57.50	55.00	57.50	34,808
2022-03-18	57.50	57.50	55.00	57.50	16,650
2022-03-17	57.50	57.50	55.00	57.50	0
2022-03-16	57.50	57.50	55.00	57.50	14,545
2022-03-15	57.50	56.50	56.50	56.50	568
2022-03-14	57.50	59.50	57.50	59.50	0
2022-03-11	56.50	59.50	56.50	59.50	0
2022-03-10	56.50	59.50	56.50	59.50	0
2022-03-09	56.50	59.50	56.50	59.50	0
2022-03-08	57.50	59.50	57.50	59.50	0
2022-03-07	57.50	59.50	57.50	59.50	16,646
2022-03-04	57.50	59.50	57.50	59.50	0
2022-03-03	57.50	59.50	57.50	59.50	528
2022-03-02	57.50	59.50	57.50	59.50	250
2022-03-01	57.50	59.50	57.50	59.50	0
2022-02-28	57.50	59.50	57.50	59.50	15
2022-02-25	57.50	59.50	57.50	59.50	602
2022-02-24	57.50	59.50	57.50	59.50	791
2022-02-23	60.50	61.00	59.00	61.00	0
2022-02-22	60.50	61.00	59.00	61.00	3,708
2022-02-21	62.50	62.50	60.00	61.00	602
2022-02-18	62.50	62.50	60.00	62.50	300
2022-02-17	63.50	63.50	60.00	62.50	1,500
2022-02-16	63.50	63.50	60.00	62.50	6,361
2022-02-15	63.50	63.50	60.00	62.50	2,266
2022-02-14	65.00	65.00	62.50	62.50	3,666
2022-02-11	67.00	67.00	63.00	64.00	5,617
2022-02-10	66.50	66.50	63.00	64.00	1,703
2022-02-09	66.50	66.50	63.00	64.00	0
2022-02-08	66.50	66.50	63.00	66.00	0
2022-02-07	66.50	66.50	63.00	66.00	150
2022-02-04	66.50	66.50	63.00	66.00	0
2022-02-03	66.50	66.50	63.00	66.00	2,047
2022-02-02	67.50	67.50	64.00	66.00	700
2022-02-01	67.50	67.50	64.00	66.50	0
2022-01-31	67.50	67.50	64.00	66.50	0
2022-01-28	67.50	67.50	64.00	66.50	0
2022-01-27	67.50	68.00	65.00	66.50	1,204
2022-01-26	67.50	68.00	65.00	68.00	700
2022-01-25	66.50	68.00	65.00	68.00	600
2022-01-24	66.50	67.50	65.00	67.50	1,349
2022-01-21	66.50	67.50	65.00	67.50	761
2022-01-20	67.50	67.50	65.00	67.50	6,497
2022-01-19	60.00	67.50	58.00	67.50	110,552
2022-01-18	53.50	59.00	50.00	59.00	52,093
2022-01-17	53.50	53.50	50.00	53.00	9,120
2022-01-14	53.50	53.50	50.00	53.00	500
2022-01-13	54.50	54.50	52.00	53.00	5,083
2022-01-12	54.50	54.50	52.00	54.00	11,406
2022-01-11	54.50	54.50	52.00	54.00	2,875
2022-01-10	54.50	54.50	52.00	54.00	2,875
2022-01-07	54.50	54.50	52.00	54.00	2,543
2022-01-06	53.50	54.00	50.00	54.00	3,113
2022-01-05	53.50	53.50	50.00	53.00	2,296
2022-01-04	53.50	53.50	50.00	53.00	500
2022-01-03	53.00	53.00	53.00	53.00	0
2021-12-31	53.50	53.50	50.00	53.00	0
2021-12-30	51.50	53.00	50.00	53.00	3,758
2021-12-29	51.50	51.50	50.00	51.50	10,297
2021-12-28	51.50	51.50	51.50	51.50	0
2021-12-27	51.50	51.50	51.50	51.50	0
2021-12-24	50.00	51.50	50.00	51.50	12,605
2021-12-23	47.50	51.50	47.00	51.50	204,173
2021-12-22	47.50	48.50	47.00	48.50	10
2021-12-21	47.50	48.50	47.00	48.50	8,709
2021-12-20	47.50	48.50	45.00	48.50	18,597
2021-12-17	47.50	47.50	45.00	47.50	1,873
2021-12-16	47.50	47.50	45.00	47.50	6,776
2021-12-15	47.50	47.50	45.00	47.50	1,476
2021-12-14	47.50	47.50	45.00	47.50	1,513
2021-12-13	47.50	47.50	45.00	47.50	3,487
2021-12-10	47.00	47.50	47.00	47.50	5,884
2021-12-09	47.50	47.50	45.00	47.50	75,189
2021-12-08	52.50	52.50	46.50	46.50	12,419
2021-12-07	59.00	59.00	52.50	52.50	17,505
2021-12-06	61.50	61.50	57.50	57.50	4,958
2021-12-03	61.50	61.50	58.00	59.00	2,233
2021-12-02	61.50	62.50	59.00	59.00	4,550
2021-12-01	61.50	62.50	60.00	62.50	6,068
2021-11-30	61.50	62.50	60.00	62.50	11,155
2021-11-29	61.50	62.50	60.00	62.50	997
2021-11-26	61.50	62.50	60.00	62.50	6,374
2021-11-25	61.50	62.50	60.00	62.50	1,489
2021-11-24	61.50	62.50	60.00	62.50	3,864
2021-11-23	61.50	62.50	60.00	62.50	3,593
2021-11-22	61.50	62.50	60.00	62.50	1,749
2021-11-19	61.50	62.50	60.00	62.50	4,962
2021-11-18	61.50	62.50	60.00	62.50	39,489
2021-11-17	66.00	66.00	60.50	62.50	2,372
2021-11-16	66.00	66.00	62.00	63.50	3,556
2021-11-15	66.00	66.00	62.00	63.50	1,025
2021-11-12	66.00	66.00	62.00	63.50	3,069
2021-11-11	66.00	63.00	63.00	63.00	6,413
2021-11-10	66.00	67.50	65.00	67.50	900
2021-11-09	66.00	67.50	65.00	67.50	0
2021-11-08	68.75	68.75	67.50	67.50	20,342
2021-11-05	72.00	72.50	68.75	68.75	16,666
2021-11-04	72.50	72.50	70.00	72.50	12,995
2021-11-03	75.00	75.00	70.00	72.50	4,374
2021-11-02	75.00	75.00	70.00	75.00	0
2021-11-01	75.00	75.00	70.00	75.00	14,026
2021-10-29	75.00	75.00	70.00	75.00	189
2021-10-28	75.00	75.00	70.00	75.00	2,433
2021-10-27	75.00	75.00	70.00	75.00	19,524
2021-10-26	75.00	75.00	70.00	75.00	5,754
2021-10-25	75.00	75.00	70.00	75.00	19,977
2021-10-22	75.00	75.00	70.00	75.00	2,349
2021-10-21	75.00	75.00	70.00	75.00	1,760
2021-10-20	75.00	75.00	70.00	75.00	2,683
2021-10-19	75.00	75.00	70.00	75.00	958
2021-10-18	75.00	75.00	70.00	75.00	7,182
2021-10-15	75.00	75.00	70.00	75.00	0
2021-10-14	75.00	75.00	70.00	75.00	1,376
2021-10-13	75.00	75.00	70.00	75.00	1,223
2021-10-12	75.00	75.00	70.00	75.00	986
2021-10-11	75.00	75.00	70.00	75.00	571
2021-10-08	75.00	75.00	70.00	75.00	7,807
2021-10-07	75.00	75.00	70.00	75.00	3,203
2021-10-06	75.00	76.00	72.00	75.00	25,128
2021-10-05	75.00	76.00	72.00	76.00	6,122
2021-10-04	75.00	76.00	70.00	76.00	29,721
2021-10-01	75.00	75.00	70.00	75.00	0
2021-09-30	75.00	75.00	70.00	75.00	0
2021-09-29	76.00	76.00	76.00	75.00	648
2021-09-28	75.00	76.00	70.00	75.00	6,788
2021-09-27	75.00	76.00	70.00	75.00	0
2021-09-24	76.00	76.00	72.00	76.00	13,600
2021-09-23	76.00	76.00	72.00	76.00	0
2021-09-22	73.50	77.00	72.00	76.00	1,351
2021-09-21	73.50	73.50	72.00	73.50	42,915
2021-09-20	73.50	73.50	70.00	73.50	29,427
2021-09-17	73.50	73.50	70.00	73.50	5,000
2021-09-16	73.50	73.50	70.00	73.50	5,573
2021-09-15	73.50	73.50	70.00	73.50	442
2021-09-14	73.50	73.50	70.00	73.50	5,000
2021-09-13	73.50	73.50	70.00	73.50	3,723
2021-09-10	70.00	73.50	70.00	73.50	1,780
2021-09-09	73.50	73.50	70.00	73.50	1,471
2021-09-08	73.50	73.50	70.00	73.50	0
2021-09-07	73.50	73.50	70.00	73.50	0
2021-09-06	73.50	73.50	70.00	73.50	0
2021-09-03	72.00	73.50	70.00	73.50	257
2021-09-02	72.00	73.50	70.00	73.50	0
2021-09-01	72.00	73.50	70.00	73.50	2,013
2021-08-31	72.00	73.50	67.00	73.50	2,773
2021-08-30	72.00	72.00	72.00	72.00	0
2021-08-27	72.00	72.00	67.00	72.00	0
2021-08-26	72.00	72.00	67.00	72.00	5,714
2021-08-25	72.00	72.00	67.00	72.00	4,214
2021-08-24	72.00	72.00	67.00	72.00	100
2021-08-23	77.50	77.50	72.00	72.00	336
2021-08-20	77.50	77.50	77.50	77.50	10
2021-08-19	77.50	77.50	77.50	77.50	0
2021-08-18	77.50	77.50	77.50	77.50	0
2021-08-17	77.50	77.50	77.50	77.50	525
2021-08-16	77.50	77.50	77.50	77.50	11
2021-08-13	77.50	77.50	77.50	77.50	6,542
2021-08-12	77.50	77.50	77.50	77.50	1,305
2021-08-11	77.50	77.50	77.50	77.50	0
2021-08-10	77.50	77.50	77.50	77.50	1,473
2021-08-09	77.50	77.50	77.50	77.50	0
2021-08-06	77.50	77.50	77.50	77.50	0
2021-08-05	77.50	77.50	77.50	77.50	370
2021-08-04	77.50	77.50	77.50	77.50	247
2021-08-03	77.50	77.50	77.50	77.50	131
2021-08-02	77.50	77.50	77.50	77.50	0
2021-07-30	77.50	77.50	77.50	77.50	0
2021-07-29	77.50	77.50	77.50	77.50	0
2021-07-28	77.50	77.50	77.50	77.50	0
2021-07-27	77.50	77.50	77.50	77.50	0
2021-07-26	77.50	77.50	77.50	77.50	0
2021-07-23	77.50	77.50	75.00	77.50	0
2021-07-22	77.50	77.50	75.00	77.50	6
2021-07-21	77.50	77.50	75.00	77.50	0
2021-07-20	77.50	77.50	75.00	77.50	0
2021-07-19	77.50	77.50	75.00	77.50	0
2021-07-16	77.50	77.50	75.00	77.50	218
2021-07-15	77.50	77.50	75.00	77.50	0
2021-07-14	77.50	77.50	75.00	77.50	21
2021-07-13	77.50	77.50	75.00	77.50	0
2021-07-12	77.50	77.50	75.00	77.50	5,000
2021-07-09	77.50	77.50	75.00	77.50	97
2021-07-08	77.50	77.50	75.00	77.50	0
2021-07-07	77.50	77.50	75.00	77.50	6,225
2021-07-06	77.50	77.50	75.00	77.50	0
2021-07-05	77.50	77.50	75.00	77.50	247
2021-07-02	77.50	77.50	75.00	77.50	0
2021-07-01	77.50	77.50	75.00	77.50	0
2021-06-30	77.50	77.50	75.00	77.50	13,104
2021-06-29	77.50	77.50	75.00	77.50	20,400
2021-06-28	77.50	77.50	75.00	77.50	1,020
2021-06-25	77.50	77.50	75.00	77.50	0
2021-06-24	77.50	77.50	75.00	77.50	0
2021-06-23	77.50	77.50	75.00	77.50	0
2021-06-22	77.50	77.50	75.00	77.50	267
2021-06-21	77.50	77.50	75.00	77.50	1,225
2021-06-18	77.50	77.50	75.00	77.50	3,947
2021-06-17	77.50	77.50	75.00	77.50	0
2021-06-16	77.50	77.50	75.00	77.50	11
2021-06-15	77.50	77.50	75.00	77.50	3,947
2021-06-14	77.50	77.50	75.00	77.50	125
2021-06-11	77.50	77.50	75.00	77.50	347
2021-06-10	77.50	77.50	75.00	77.50	1,061
2021-06-09	77.50	77.50	75.00	77.50	0
2021-06-08	77.50	77.50	75.00	77.50	464
2021-06-07	77.50	77.50	75.00	77.50	97
2021-06-04	77.50	77.50	75.00	77.50	164
2021-06-03	77.50	77.50	75.00	77.50	247
2021-06-02	77.50	77.50	75.00	77.50	0
2021-06-01	77.50	77.50	75.00	77.50	13
2021-05-28	77.50	77.50	75.00	77.50	300
2021-05-27	77.50	77.50	75.00	77.50	0
2021-05-26	77.50	77.50	75.00	77.50	0
2021-05-25	77.50	77.50	75.00	77.50	12,729
2021-05-24	77.50	77.50	75.00	77.50	261
2021-05-21	75.00	76.00	75.00	76.00	0
2021-05-20	75.00	76.00	75.00	76.00	2,093
2021-05-19	75.00	76.00	75.00	76.00	2,000
2021-05-18	75.00	76.00	75.00	76.00	21,094
2021-05-17	75.00	76.00	75.00	76.00	1,866
2021-05-14	75.00	76.00	75.00	76.00	0
2021-05-13	75.00	76.00	75.00	76.00	0
2021-05-12	77.50	77.50	75.00	76.00	41,243
2021-05-11	77.50	77.50	75.00	77.50	6,675
2021-05-10	80.00	80.00	75.00	77.50	6,447
2021-05-07	80.00	80.00	75.00	77.50	0
2021-05-06	80.00	80.00	75.00	77.50	6,750
2021-05-05	80.00	80.00	75.00	77.50	0
2021-05-04	80.00	80.00	75.00	77.50	1,500
2021-04-30	80.00	80.00	75.00	77.50	1,502
2021-04-29	80.00	80.00	75.00	77.50	367
2021-04-28	80.00	80.00	75.00	77.50	1,400
2021-04-27	80.00	80.00	75.00	77.50	263
2021-04-26	80.00	80.00	75.00	77.50	7,352
2021-04-23	80.00	80.00	75.00	77.50	759
2021-04-22	80.00	80.00	75.00	77.50	100,254
2021-04-21	80.00	80.00	75.00	77.50	0
2021-04-20	80.00	80.00	75.00	77.50	540
2021-04-19	80.00	80.00	75.00	77.50	11,467
2021-04-16	80.00	80.00	75.00	77.50	0
2021-04-15	80.00	80.00	75.00	77.50	2,439
2021-04-14	80.00	80.00	75.00	77.50	48
2021-04-13	80.00	80.00	75.00	77.50	2,916
2021-04-12	80.00	80.00	75.00	77.50	4,597
2021-04-09	80.00	80.00	75.00	77.50	3,829
2021-04-08	80.00	80.00	75.00	77.50	15,817
2021-04-07	80.00	80.00	75.00	77.50	1,515
2021-04-06	80.00	80.00	75.00	77.50	1,253
2021-04-01	80.00	80.00	75.00	77.50	0
2021-03-31	80.00	78.00	78.00	77.50	1,502
2021-03-30	80.00	80.00	75.00	77.50	13,243
2021-03-29	80.00	80.00	75.00	77.50	4,986
2021-03-26	80.00	80.00	80.00	77.50	3,352
2021-03-25	80.00	80.00	75.00	77.50	1,000
2021-03-24	80.00	80.00	75.00	77.50	3,134
2021-03-23	80.00	80.00	75.00	77.50	3,164
2021-03-22	77.50	77.50	75.00	77.50	2,222
2021-03-19	77.50	77.50	75.00	77.50	0
2021-03-18	77.50	77.50	75.00	77.50	0
2021-03-17	77.50	77.50	75.00	77.50	10,175
2021-03-16	77.50	77.50	75.00	77.50	688
2021-03-15	77.50	77.50	75.00	77.50	29,163
2021-03-12	77.50	77.50	75.00	77.50	123
2021-03-11	77.50	77.50	75.00	77.50	0
2021-03-10	77.50	77.50	75.00	77.50	8,816
2021-03-09	77.50	77.50	75.00	77.50	250
2021-03-08	77.50	77.50	75.00	77.50	1,320
2021-03-05	77.50	77.50	77.50	77.50	74
2021-03-04	77.00	77.00	74.00	76.50	726
2021-03-03	77.00	77.00	74.00	76.50	0
2021-03-02	77.00	77.00	74.00	76.50	250
2021-03-01	72.00	76.50	72.00	76.50	57,289
2021-02-26	74.50	74.50	74.50	74.50	0
2021-02-25	73.50	74.50	72.00	74.50	0
2021-02-24	74.50	74.50	74.50	74.50	5,320
2021-02-23	79.50	79.50	74.50	74.50	12,182
2021-02-22	77.00	77.00	74.00	75.50	6,882
2021-02-19	76.50	76.50	76.50	76.50	25,062
2021-02-18	76.50	76.50	76.50	76.50	173
2021-02-17	77.00	77.00	74.00	76.50	1,559
2021-02-16	77.00	80.00	80.00	76.50	618
2021-02-15	77.00	77.00	74.00	76.50	2,285
2021-02-12	79.50	79.50	75.00	75.50	11,965
2021-02-11	80.00	80.00	75.00	77.00	507
2021-02-10	78.50	80.00	80.00	77.00	5,119
2021-02-09	83.00	83.00	78.00	78.50	7,808
2021-02-08	83.00	77.00	77.00	80.50	1,119
2021-02-05	83.00	83.00	78.00	80.50	23
2021-02-04	83.00	83.00	78.00	80.50	1,402
2021-02-03	83.00	83.00	78.00	80.50	0
2021-02-02	83.00	83.00	78.00	80.50	2,604
2021-02-01	85.00	85.00	80.00	81.50	0
2021-01-29	85.00	85.00	80.00	81.50	0
2021-01-28	83.00	83.00	78.00	81.50	4,380
2021-01-27	83.00	83.00	78.00	80.50	1,000
2021-01-26	83.00	83.00	78.00	80.50	0
2021-01-25	83.00	83.00	78.00	80.50	2,572
2021-01-22	83.00	83.00	78.00	80.50	2,500
2021-01-21	85.00	85.00	80.00	80.50	688
2021-01-20	85.00	85.00	80.00	81.50	10
2021-01-19	85.00	85.00	80.00	81.50	89
2021-01-18	85.00	85.00	80.00	81.50	3,922
2021-01-15	85.00	85.00	80.00	81.50	0
2021-01-14	85.00	85.00	80.00	81.50	0
2021-01-13	79.00	81.50	78.00	81.50	39,589
2021-01-12	79.00	80.50	78.00	80.50	2,256
2021-01-11	79.00	80.50	78.00	80.50	5,905
2021-01-08	79.00	80.50	78.00	80.50	77
2021-01-07	79.00	80.50	78.00	80.50	750
2021-01-06	85.00	85.00	80.00	80.50	20,538
2021-01-05	85.00	85.00	80.00	82.50	5,655
2021-01-04	87.00	87.00	82.50	82.50	50,890
2020-12-31	86.00	86.00	82.00	84.50	455
2020-12-30	86.00	86.00	82.00	84.50	3,819
2020-12-29	86.00	86.00	82.00	84.50	0
2020-12-24	86.00	86.00	82.00	84.50	106
2020-12-23	83.00	84.50	82.00	84.50	0
2020-12-22	82.00	84.00	80.00	84.00	6,220
2020-12-21	86.50	88.00	81.00	82.00	8,686
2020-12-18	86.50	88.00	86.00	88.00	5,632
2020-12-17	86.50	88.00	86.00	88.00	781
2020-12-16	86.50	88.00	86.00	88.00	5,669
2020-12-15	86.50	88.00	86.00	88.00	0
2020-12-14	86.50	88.00	86.00	88.00	8,538
2020-12-11	86.50	88.00	86.00	88.00	0
2020-12-10	86.50	88.00	86.00	88.00	0
2020-12-09	86.50	88.00	86.00	88.00	318
2020-12-08	86.50	88.00	86.00	88.00	134
2020-12-07	86.50	88.00	86.00	88.00	0
2020-12-04	86.50	88.00	86.00	88.00	592
2020-12-03	88.00	89.00	88.00	88.00	4,095
2020-12-02	88.00	90.50	88.00	90.50	0
2020-12-01	90.50	90.50	90.50	90.50	370
2020-11-30	88.00	90.50	88.00	90.50	13,131
2020-11-27	89.00	90.50	88.00	90.50	16
2020-11-26	89.00	90.50	88.00	90.50	0
2020-11-25	94.00	94.00	90.00	91.50	14,304
2020-11-24	94.00	94.00	90.00	91.50	187
2020-11-23	94.00	94.00	90.00	91.50	5,694
2020-11-20	94.00	94.00	90.00	91.50	4,377
2020-11-19	91.50	91.50	91.50	91.50	5
2020-11-18	94.00	94.00	90.00	91.50	0
2020-11-17	91.50	91.50	91.50	91.50	34
2020-11-16	91.50	91.50	91.50	91.50	3,806
2020-11-13	91.50	91.50	90.00	91.50	3,508
2020-11-12	91.50	91.50	91.50	91.50	13,506
2020-11-11	85.00	92.50	85.00	92.50	10,098
2020-11-10	84.00	85.00	80.00	85.00	1,690
2020-11-09	84.00	85.00	80.00	85.00	0
2020-11-06	84.00	85.00	80.00	85.00	36
2020-11-05	84.00	85.00	80.00	85.00	165
2020-11-04	85.00	85.00	85.00	85.00	400
2020-11-03	84.00	85.00	80.00	85.00	0
2020-11-02	85.00	85.00	85.00	85.00	0
2020-10-30	84.00	85.00	80.00	85.00	0
2020-10-29	85.00	85.00	85.00	85.00	10,137
2020-10-28	84.00	85.00	80.00	85.00	913
2020-10-27	85.00	85.00	85.00	85.00	36
2020-10-26	88.00	88.00	83.00	85.00	19,765
2020-10-23	86.50	86.50	86.50	86.50	0
2020-10-22	86.50	86.50	86.50	86.50	0
2020-10-21	89.00	89.00	83.00	86.50	0
2020-10-20	89.00	89.00	83.00	86.50	0
2020-10-16	91.50	91.50	85.00	87.50	1,077
2020-10-15	87.50	87.50	87.50	87.50	5,701
2020-10-14	87.50	87.50	87.50	87.50	3,667
2020-10-13	89.00	89.00	83.00	87.50	1,801
2020-10-12	89.00	89.00	83.00	86.50	3,165
2020-10-09	89.00	89.00	83.00	86.50	3,210
2020-10-08	86.50	86.50	86.50	86.50	2,647
2020-10-07	86.50	86.50	86.50	86.50	189
2020-10-06	86.50	86.50	86.50	86.50	0
2020-10-05	86.50	86.50	86.50	86.50	5,752
2020-10-02	86.50	86.50	86.50	86.50	6,664
2020-10-01	89.00	89.00	83.00	86.50	1,139
2020-09-30	86.50	94.00	94.00	94.00	296
2020-09-29	89.00	89.00	83.00	86.50	0
2020-09-28	87.50	87.50	80.00	86.50	0
2020-09-25	87.50	87.50	80.00	85.00	400
2020-09-24	87.50	87.50	80.00	85.00	0
2020-09-23	87.50	87.50	80.00	85.00	1,014
2020-09-22	87.50	87.50	80.00	85.00	0
2020-09-21	84.00	85.00	84.00	85.00	0
2020-09-18	84.00	84.00	80.00	84.00	563
2020-09-17	84.00	84.00	80.00	84.00	5,124
2020-09-16	84.00	84.00	80.00	82.50	249
2020-09-15	84.00	84.00	80.00	82.50	1,148
2020-09-14	81.50	82.50	75.00	82.50	1,621
2020-09-11	76.50	80.00	73.00	80.00	3,524
2020-09-10	72.50	76.50	72.50	64.00	17,012
2020-09-09	64.00	64.00	60.00	64.00	18,265
2020-09-08	64.00	64.00	60.00	64.00	24,418
2020-09-07	64.00	64.00	60.00	64.00	500
2020-09-04	64.00	64.00	60.00	64.00	14,432
2020-09-03	64.00	64.00	60.00	64.00	7
2020-09-02	64.00	64.00	64.00	64.00	0
2020-09-01	64.00	64.00	60.00	64.00	2,346
2020-08-28	64.00	64.00	60.00	64.00	9,901
2020-08-27	64.00	64.00	60.00	64.00	0
2020-08-26	64.00	64.00	60.00	64.00	70
2020-08-25	71.00	71.00	64.00	64.00	3,617
2020-08-24	71.00	71.00	67.00	67.50	38,540
2020-08-21	71.00	71.00	67.00	67.50	3,561
2020-08-20	73.50	75.00	67.50	67.50	10,692
2020-08-19	73.50	75.00	70.00	75.00	0
2020-08-18	75.00	75.00	75.00	75.00	6,026
2020-08-17	77.50	77.50	75.00	77.50	0
2020-08-14	77.50	77.50	75.00	77.50	0
2020-08-13	77.50	77.50	77.50	77.50	0
2020-08-12	82.50	82.50	77.50	77.50	2,154
2020-08-11	82.50	82.50	80.00	82.50	0
2020-08-10	87.50	87.50	82.50	82.50	2,000
2020-08-07	86.50	87.50	85.00	87.50	0
2020-08-06	87.50	87.50	85.00	87.50	113
2020-08-05	87.50	87.50	87.50	87.50	0
2020-08-04	90.00	90.00	85.00	87.50	2,340
2020-07-31	90.00	90.00	85.00	90.00	0
2020-07-30	90.00	92.50	90.00	92.50	2,701
2020-07-29	90.00	92.50	90.00	92.50	6,369
2020-07-28	90.00	92.50	90.00	92.50	0
2020-07-27	90.00	92.50	90.00	92.50	8,684
2020-07-24	90.00	92.50	90.00	92.50	0
2020-07-23	90.00	92.50	90.00	92.50	2,520
2020-07-22	91.50	92.50	90.00	92.50	0
2020-07-21	91.50	92.50	90.00	92.50	2,549
2020-07-20	91.50	92.50	90.00	92.50	1
2020-07-17	91.50	92.50	90.00	92.50	0
2020-07-16	91.50	92.50	90.00	92.50	0
2020-07-15	95.00	95.00	90.00	92.50	3,500
2020-07-14	95.00	95.00	90.00	95.00	0
2020-07-13	96.50	96.50	90.00	95.00	0
2020-07-10	94.00	95.00	90.00	95.00	11,578
2020-07-09	94.00	95.00	90.00	95.00	0
2020-07-08	93.00	94.00	90.00	94.00	2,149
2020-07-07	110.50	111.50	92.50	92.50	5,205
2020-07-06	110.50	111.50	108.00	111.50	1,703
2020-07-03	110.50	110.00	110.00	111.50	185
2020-07-02	110.50	111.50	108.00	111.50	3,000
2020-07-01	110.50	111.50	108.00	111.50	0
2020-06-30	110.50	111.50	108.00	111.50	0
2020-06-29	110.50	111.50	108.00	111.50	4,437
2020-06-26	110.50	111.50	108.00	111.50	0
2020-06-25	110.50	111.50	108.00	111.50	0
2020-06-24	110.50	111.50	108.00	111.50	0
2020-06-23	111.50	116.00	107.00	111.50	2,952
2020-06-22	111.50	111.50	108.00	111.50	0
2020-06-19	111.50	111.50	108.00	111.50	43,056
2020-06-18	111.50	111.50	108.00	111.50	201
2020-06-17	111.50	111.50	108.00	111.50	36
2020-06-16	111.50	111.50	108.00	111.50	926
2020-06-15	111.50	111.50	108.00	111.50	102
2020-06-12	111.50	111.50	108.00	111.50	4,555
2020-06-11	111.50	111.50	108.00	111.50	0
2020-06-10	111.50	111.50	108.00	111.50	1,000
2020-06-09	114.00	114.00	110.00	111.50	530
2020-06-08	114.00	114.00	110.00	114.00	428
2020-06-05	114.00	114.00	114.00	114.00	38,010
2020-06-04	114.00	114.00	110.00	114.00	1,553
2020-06-03	114.00	114.00	110.00	114.00	3,000
2020-06-02	114.00	114.00	110.00	114.00	37
2020-06-01	114.00	114.00	110.00	114.00	78
2020-05-29	114.00	114.00	110.00	114.00	0
2020-05-28	114.00	114.00	110.00	114.00	0
2020-05-27	114.00	114.00	110.00	114.00	0
2020-05-26	114.00	114.00	110.00	114.00	0
2020-05-22	113.00	114.00	113.00	113.00	676
2020-05-21	111.50	113.00	108.00	113.00	2,278
2020-05-20	111.50	111.50	108.00	111.50	0
2020-05-19	111.50	111.50	108.00	111.50	0
2020-05-18	111.50	111.50	108.00	109.00	0
2020-05-15	109.00	109.00	108.00	109.00	219
2020-05-14	109.00	109.00	108.00	109.00	0
2020-05-13	109.00	109.00	108.00	109.00	219
2020-05-12	109.00	109.00	108.00	109.00	77
2020-05-11	109.00	109.00	108.00	109.00	19,239
2020-05-07	109.00	109.00	108.00	109.00	675
2020-05-06	109.00	109.00	108.00	109.00	91
2020-05-05	109.00	109.00	108.00	109.00	5,500
2020-05-04	109.00	109.00	108.00	109.00	0
2020-05-01	109.00	109.00	108.00	109.00	0
2020-04-30	114.00	114.00	109.00	114.00	16,937
2020-04-29	114.00	114.00	110.00	114.00	0
2020-04-28	114.00	114.00	110.00	114.00	5,318
2020-04-27	114.00	114.00	110.00	114.00	44
2020-04-24	114.00	114.00	110.00	114.00	0
2020-04-23	114.00	114.00	110.00	114.00	5,313
2020-04-22	114.00	114.00	110.00	114.00	0
2020-04-21	113.00	114.00	108.00	114.00	2,049
2020-04-20	113.00	113.00	108.00	113.00	10
2020-04-17	113.00	113.00	108.00	113.00	0
2020-04-16	113.00	113.00	108.00	113.00	0
2020-04-15	113.00	113.00	108.00	113.00	0
2020-04-14	113.00	113.00	108.00	113.00	4,000
2020-04-09	113.00	113.00	108.00	113.00	12,809
2020-04-08	113.00	113.00	108.00	113.00	9,711
2020-04-07	113.00	113.00	108.00	113.00	26,937
2020-04-06	113.00	113.00	108.00	113.00	87
2020-04-03	113.00	113.00	108.00	113.00	0
2020-04-03	113.00	113.00	108.00	113.00	872
2020-04-02	113.00	113.00	113.00	113.00	41,374
2020-04-02	113.00	113.00	108.00	113.00	41,374
2020-04-01	113.00	113.00	113.00	113.00	0
2020-04-01	113.00	113.00	108.00	114.00	0
2020-03-31	114.00	114.00	114.00	114.00	0
2020-03-30	114.00	115.00	115.00	114.00	4,795
2020-03-27	114.00	114.00	114.00	114.00	8,034
2020-03-26	114.00	114.00	114.00	114.00	0
2020-03-25	114.00	114.00	114.00	114.00	0
2020-03-24	112.50	112.50	110.00	112.50	0
2020-03-23	117.50	117.50	116.50	117.50	4,013
2020-03-20	122.50	122.50	122.50	122.50	0
2020-03-19	122.50	122.50	122.50	122.50	0
2020-03-18	127.50	127.50	127.50	127.50	0
2020-03-17	127.50	127.50	127.50	127.50	0
2020-03-16	127.50	127.50	127.50	127.50	2,469
2020-03-13	127.50	127.50	127.50	127.50	15,656
2020-03-12	127.50	127.50	127.50	127.50	500
2020-03-11	127.50	127.50	127.50	127.50	0
2020-03-10	127.50	127.50	127.50	127.50	0
2020-03-09	127.50	127.50	127.50	127.50	2,528
2020-03-06	127.50	127.50	127.50	127.50	0
2020-03-05	127.50	127.50	127.50	127.50	995
2020-03-04	127.50	127.50	127.50	127.50	0
2020-03-03	127.50	127.50	127.50	127.50	2,776
2020-02-28	127.50	127.50	127.50	127.50	30
2020-02-27	127.50	127.50	127.50	127.50	3,582
2020-02-26	127.50	127.50	127.50	127.50	0
2020-02-25	127.50	127.50	127.50	127.50	0
2020-02-24	127.50	127.50	127.50	127.50	3,983
2020-02-21	127.50	127.50	127.50	127.50	5,969
2020-02-20	127.50	127.50	127.50	127.50	153
2020-02-19	127.50	127.50	127.50	127.50	203
2020-02-18	127.50	127.50	127.50	127.50	0
2020-02-17	127.50	127.50	127.50	127.50	0
2020-02-14	127.50	127.50	127.50	127.50	3,966
2020-02-13	127.50	127.50	127.50	127.50	0
2020-02-12	127.50	127.50	127.50	127.50	0
2020-02-11	132.50	132.50	127.50	127.50	500
2020-02-10	132.50	132.50	132.50	132.50	10,097
2020-02-07	132.50	132.50	132.50	132.50	3,703
2020-02-06	132.50	132.50	132.50	132.50	496
2020-02-05	132.50	132.50	132.50	132.50	1,000
2020-02-04	132.50	132.50	132.50	132.50	2,256
2020-02-03	132.50	132.50	132.50	132.50	0
2020-01-31	132.50	132.50	132.50	132.50	4,461
2020-01-30	132.50	132.50	132.50	132.50	30
2020-01-29	132.50	132.50	132.50	132.50	0
2020-01-28	132.50	132.50	132.50	132.50	2,307
2020-01-27	132.50	132.50	132.50	132.50	0
2020-01-24	132.50	132.50	132.50	132.50	2,396
2020-01-23	132.50	132.50	132.50	132.50	0
2020-01-22	132.50	132.50	132.50	132.50	0
2020-01-21	135.00	135.00	132.50	132.50	1,656
2020-01-20	135.00	135.00	135.00	135.00	814
2020-01-17	135.00	135.00	135.00	135.00	9,519
2020-01-16	135.00	135.00	135.00	135.00	413
2020-01-15	135.00	135.00	135.00	135.00	0
2020-01-14	135.00	135.00	135.00	135.00	2,185
2020-01-13	135.00	135.00	135.00	135.00	6,921
2020-01-10	135.00	135.00	135.00	135.00	10,768
2020-01-09	135.00	135.00	135.00	135.00	8,442
2020-01-08	140.00	140.00	135.00	135.00	5,000
2020-01-07	140.00	140.00	140.00	140.00	0
2020-01-06	140.00	140.00	140.00	140.00	0
2020-01-03	140.00	140.00	140.00	140.00	0
2020-01-02	140.00	140.00	140.00	140.00	0
2019-12-31	140.00	140.00	140.00	140.00	0
2019-12-30	140.00	140.00	140.00	140.00	0
2019-12-27	140.00	140.00	135.00	140.00	1,075
2019-12-24	140.00	140.00	140.00	140.00	0
2019-12-23	140.00	140.00	140.00	140.00	5
2019-12-20	140.00	140.00	135.00	140.00	7,593
2019-12-19	140.00	140.00	140.00	140.00	0
2019-12-18	140.00	140.00	140.00	140.00	2,575
2019-12-17	140.00	140.00	140.00	140.00	0
2019-12-16	140.00	140.00	140.00	140.00	0
2019-12-13	140.00	140.00	140.00	140.00	2,151
2019-12-12	140.00	140.00	140.00	140.00	0
2019-12-11	137.50	140.00	137.50	140.00	3,703
2019-12-10	137.50	137.50	137.50	137.50	0
2019-12-09	137.50	137.50	137.50	137.50	0
2019-12-06	137.50	137.50	137.50	137.50	0
2019-12-05	137.50	137.50	137.50	137.50	0
2019-12-04	137.50	137.50	137.50	137.50	14,593
2019-12-03	137.50	137.50	137.50	137.50	184
2019-12-02	137.50	137.50	137.50	137.50	0
2019-11-29	137.50	137.50	137.50	137.50	37,731
2019-11-28	137.50	137.50	137.50	137.50	0
2019-11-27	137.50	137.50	137.50	137.50	42,596
2019-11-26	137.50	137.50	137.50	137.50	1,842
2019-11-25	137.50	140.00	137.50	137.50	645
2019-11-22	135.00	137.50	135.00	137.50	0
2019-11-21	135.00	135.00	135.00	135.00	744
2019-11-20	135.00	135.00	135.00	135.00	0
2019-11-19	135.00	135.00	135.00	135.00	0
2019-11-18	132.50	135.00	132.50	135.00	2,306
2019-11-15	132.50	132.50	132.50	132.50	0
2019-11-14	132.50	132.50	132.50	132.50	0
2019-11-13	132.50	132.50	132.50	132.50	952
2019-11-12	132.50	132.50	132.50	132.50	52
2019-11-11	132.50	132.50	132.50	132.50	0
2019-11-08	132.50	132.50	132.50	132.50	0
2019-11-07	132.50	132.50	132.50	132.50	0
2019-11-06	132.50	132.50	132.50	132.50	0
2019-11-05	132.50	132.50	132.50	132.50	0
2019-11-04	130.00	132.50	130.00	132.50	769
2019-11-01	135.00	135.00	135.00	135.00	0
2019-10-31	135.00	135.00	135.00	135.00	0
2019-10-30	135.00	135.00	135.00	135.00	0
2019-10-29	135.00	135.00	135.00	135.00	0
2019-10-28	135.00	135.00	135.00	135.00	0
2019-10-25	135.00	135.00	130.00	135.00	0
2019-10-24	135.00	135.00	135.00	135.00	0
2019-10-23	135.00	135.00	135.00	135.00	0
2019-10-22	135.00	135.00	135.00	135.00	0
2019-10-21	135.00	135.00	135.00	135.00	133
2019-10-18	135.00	135.00	135.00	135.00	141
2019-10-17	135.00	135.00	135.00	135.00	650
2019-10-16	135.00	135.00	135.00	135.00	209
2019-10-15	135.00	135.00	135.00	135.00	14,789
2019-10-14	140.00	140.00	135.00	135.00	778
2019-10-11	140.00	140.00	140.00	140.00	0
2019-10-10	140.00	140.00	140.00	140.00	0
2019-10-09	142.50	142.50	140.00	140.00	1,882
2019-10-08	142.50	142.50	142.50	142.50	300
2019-10-07	142.50	142.50	142.50	142.50	21,241
2019-10-04	140.00	142.50	140.00	142.50	1,382
2019-10-03	145.00	145.00	142.50	142.50	1,270
2019-10-02	145.00	145.00	145.00	145.00	0
2019-10-01	145.00	145.00	145.00	145.00	0
2019-09-30	145.00	145.00	145.00	145.00	0
2019-09-27	145.00	145.00	145.00	145.00	0
2019-09-26	145.00	145.00	145.00	145.00	0
2019-09-25	145.00	145.00	145.00	145.00	0
2019-09-24	145.00	145.00	145.00	145.00	0
2019-09-23	145.00	145.00	145.00	145.00	340
2019-09-20	145.00	145.00	145.00	145.00	0
2019-09-19	145.00	145.00	145.00	145.00	74
2019-09-18	145.00	145.00	145.00	145.00	0
2019-09-17	145.00	145.00	145.00	145.00	0
2019-09-16	145.00	145.00	145.00	145.00	0
2019-09-13	145.00	145.00	145.00	145.00	0
2019-09-12	145.00	145.00	145.00	145.00	0
2019-09-11	145.00	145.00	145.00	145.00	0
2019-09-10	145.00	145.00	145.00	145.00	0
2019-09-09	145.00	145.00	145.00	145.00	0
2019-09-06	145.00	145.00	145.00	145.00	0
2019-09-05	145.00	145.00	140.00	145.00	0
2019-09-04	145.00	145.00	145.00	145.00	3,721
2019-09-03	145.00	145.00	145.00	145.00	2,013
2019-09-02	145.00	145.00	145.00	145.00	0
2019-08-30	145.00	145.00	145.00	145.00	0
2019-08-29	145.00	145.00	145.00	145.00	0
2019-08-28	145.00	145.00	145.00	145.00	0
2019-08-27	145.00	145.00	145.00	145.00	829
2019-08-23	145.00	145.00	145.00	145.00	0
2019-08-22	145.00	145.00	145.00	145.00	0
2019-08-21	145.00	145.00	145.00	145.00	0
2019-08-20	145.00	145.00	145.00	145.00	0
2019-08-19	145.00	145.00	145.00	145.00	1,212
2019-08-16	145.00	145.00	145.00	145.00	196
2019-08-15	145.00	145.00	145.00	145.00	0
2019-08-14	145.00	145.00	145.00	145.00	0
2019-08-13	145.00	145.00	145.00	145.00	0
2019-08-12	145.00	145.00	145.00	145.00	1,098
2019-08-09	145.00	145.00	145.00	145.00	0
2019-08-08	145.00	145.00	145.00	145.00	0
2019-08-07	145.00	145.00	145.00	145.00	2,557
2019-08-06	145.00	145.00	145.00	145.00	69
2019-08-05	145.00	145.00	145.00	145.00	0
2019-08-02	145.00	145.00	140.00	145.00	0
2019-08-01	145.00	145.00	140.00	145.00	0
2019-07-31	145.00	145.00	145.00	145.00	0
2019-07-30	145.00	145.00	145.00	145.00	0
2019-07-29	145.00	145.00	145.00	145.00	0
2019-07-26	145.00	145.00	145.00	145.00	0
2019-07-25	145.00	145.00	145.00	145.00	0
2019-07-24	145.00	145.00	145.00	145.00	0
2019-07-23	145.00	145.00	145.00	145.00	0
2019-07-22	145.00	145.00	145.00	145.00	1,196
2019-07-19	145.00	145.00	140.00	145.00	0
2019-07-18	145.00	145.00	145.00	145.00	0
2019-07-17	145.00	145.00	145.00	145.00	0
2019-07-16	145.00	145.00	145.00	145.00	0
2019-07-15	145.00	145.00	145.00	145.00	0
2019-07-12	145.00	145.00	145.00	145.00	0
2019-07-11	145.00	145.00	145.00	145.00	0
2019-07-10	145.00	145.00	145.00	145.00	0
2019-07-09	145.00	145.00	145.00	145.00	0
2019-07-08	145.00	145.00	145.00	145.00	0
2019-07-05	145.00	145.00	145.00	145.00	0
2019-07-04	145.00	145.00	145.00	145.00	23,592
2019-07-03	145.00	145.00	140.00	145.00	0
2019-07-02	145.00	145.00	145.00	145.00	0
2019-06-28	145.00	145.00	145.00	145.00	0
2019-06-27	145.00	145.00	145.00	145.00	0
2019-06-26	145.00	145.00	145.00	145.00	0
2019-06-25	145.00	145.00	145.00	145.00	0
2019-06-24	145.00	145.00	145.00	145.00	0
2019-06-21	145.00	145.00	140.00	145.00	0
2019-06-20	145.00	145.00	145.00	145.00	259
2019-06-19	145.00	145.00	145.00	145.00	0
2019-06-18	145.00	145.00	145.00	145.00	0
2019-06-17	145.00	145.00	140.00	145.00	15
2019-06-14	145.00	145.00	145.00	145.00	0
2019-06-13	145.00	145.00	145.00	145.00	0
2019-06-12	145.00	145.00	145.00	145.00	0
2019-06-11	145.00	145.00	145.00	145.00	0
2019-06-10	145.00	145.00	145.00	145.00	51
2019-06-07	145.00	145.00	145.00	145.00	0
2019-06-06	145.00	145.00	145.00	145.00	8,028
2019-06-05	145.00	145.00	145.00	145.00	0
2019-06-04	145.00	145.00	140.00	145.00	0
2019-06-03	145.00	145.00	145.00	145.00	0
2019-05-31	145.00	145.00	145.00	145.00	0
2019-05-30	145.00	145.00	145.00	145.00	800
2019-05-29	145.00	145.00	145.00	145.00	0
2019-05-28	145.00	145.00	145.00	145.00	0
2019-05-24	145.00	145.00	145.00	145.00	0
2019-05-23	145.00	145.00	145.00	145.00	54
2019-05-22	145.00	145.00	145.00	145.00	1,625
2019-05-21	145.00	145.00	140.00	145.00	3,543
2019-05-20	145.00	145.00	140.00	145.00	713
2019-05-17	145.00	145.00	140.00	145.00	3,335
2019-05-16	145.00	145.00	140.00	145.00	0
2019-05-15	145.00	145.00	140.00	145.00	7,109
2019-05-14	145.00	145.00	140.00	145.00	727
2019-05-13	145.00	145.00	140.00	145.00	0
2019-05-10	145.00	145.00	140.00	145.00	8,576
2019-05-09	145.00	145.00	140.00	142.50	2,000
2019-05-08	142.50	142.50	142.50	142.50	117
2019-05-07	140.00	142.50	140.00	142.50	800

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