Cambridge Cog Share History

Cambridge Cog Share Price history. The following table shows end-of-day data COG historical share prices for Cambridge Cog, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	48.50	49.00	48.50	48.50	56,690
2024-05-02	48.50	48.50	48.50	48.50	72,137
2024-05-01	50.00	51.50	48.50	48.50	244,038
2024-04-30	51.50	51.50	51.50	51.50	9,030
2024-04-29	51.00	52.00	51.00	51.50	41,190
2024-04-26	52.00	52.00	52.00	52.00	4,800
2024-04-25	52.00	52.00	52.00	52.00	3,759
2024-04-24	52.00	52.00	52.00	52.00	30,351
2024-04-23	52.00	52.00	52.00	52.00	49,034
2024-04-22	52.00	52.00	52.00	52.00	0
2024-04-19	52.50	52.50	52.00	52.00	815
2024-04-18	52.00	52.00	52.00	52.00	218
2024-04-17	51.50	54.00	51.50	52.00	8,326
2024-04-16	52.00	52.00	52.00	52.00	7,092
2024-04-15	52.00	52.00	51.50	52.00	37,005
2024-04-12	51.00	52.00	51.00	52.00	11,498
2024-04-11	52.00	52.00	50.00	52.00	3,978
2024-04-10	52.00	52.00	52.00	52.00	13,993
2024-04-09	52.50	52.50	52.00	52.00	22,600
2024-04-08	52.50	52.50	52.50	52.50	43,178
2024-04-05	52.50	52.50	52.50	52.50	36,135
2024-04-04	51.00	54.00	51.00	52.50	135,261
2024-04-03	54.50	53.00	53.00	53.00	47,118
2024-04-02	54.50	54.50	54.50	54.50	11,297
2024-04-01	56.20	56.20	56.20	56.20	0
2024-03-29	56.20	56.20	56.20	56.20	0
2024-03-28	54.50	56.20	54.00	56.20	21,504
2024-03-27	55.50	58.00	55.00	55.00	34,674
2024-03-26	56.00	56.00	55.50	55.50	6,527
2024-03-25	58.00	58.00	56.00	56.00	36,182
2024-03-22	56.00	56.00	55.00	56.00	15,022
2024-03-21	56.00	56.00	56.00	56.00	68,844
2024-03-20	55.50	55.50	55.50	55.50	215,758
2024-03-19	56.00	56.00	55.50	55.50	11,787
2024-03-18	56.00	56.00	56.00	56.00	9,870
2024-03-15	57.50	57.50	56.00	56.00	59,779
2024-03-14	57.50	57.50	57.50	57.50	24,822
2024-03-13	57.50	59.20	57.40	57.40	150,777
2024-03-12	57.50	57.50	57.50	57.50	26,663
2024-03-11	57.50	57.50	57.50	57.50	3,803
2024-03-08	57.50	58.00	57.50	57.50	72,594
2024-03-07	58.00	58.00	57.50	57.50	49,982
2024-03-06	57.60	58.00	57.00	58.00	254,919
2024-03-05	54.00	56.00	56.00	56.00	101,512
2024-03-04	51.50	55.00	51.50	53.50	446,240
2024-03-01	51.50	51.50	51.50	51.50	25,163
2024-02-29	52.40	52.40	51.50	51.50	49,112
2024-02-28	52.40	52.40	51.50	51.50	112,883
2024-02-27	51.50	51.50	51.50	51.50	76,350
2024-02-26	51.50	53.00	51.50	51.50	716,303
2024-02-23	51.00	51.00	49.00	49.00	27,689
2024-02-22	51.50	53.00	53.00	53.00	48,562
2024-02-21	51.50	52.00	52.00	52.00	4,635
2024-02-20	51.50	51.50	51.50	51.50	22,783
2024-02-19	51.20	51.50	51.00	51.50	43,556
2024-02-16	52.00	52.00	51.50	51.50	31,203
2024-02-15	52.00	54.00	54.00	52.00	12,964
2024-02-14	52.00	52.00	52.00	52.00	11,402
2024-02-13	52.00	52.00	52.00	52.00	5,514
2024-02-12	57.00	57.00	57.00	52.00	6,677
2024-02-09	50.00	52.00	50.00	52.00	10,745
2024-02-08	51.80	52.00	51.80	52.00	43,350
2024-02-07	52.00	52.00	52.00	52.00	57,619
2024-02-06	53.00	53.00	52.00	52.00	39,554
2024-02-05	52.00	52.00	52.00	52.00	4,078
2024-02-02	52.00	52.00	52.00	52.00	6,708
2024-02-01	52.00	52.00	52.00	52.00	26,891
2024-01-31	52.00	52.00	52.00	52.00	14,384
2024-01-30	51.50	52.00	51.50	52.00	365,607
2024-01-29	49.50	49.50	49.00	49.50	45,112
2024-01-26	49.50	49.50	49.50	49.50	34,181
2024-01-25	49.50	49.50	49.50	49.50	11,153
2024-01-24	49.50	49.50	49.50	49.50	7,749
2024-01-23	49.50	49.50	49.50	49.50	45,330
2024-01-22	49.50	49.50	49.50	49.50	13,889
2024-01-19	49.50	49.50	49.50	49.50	57
2024-01-18	49.50	49.50	49.50	49.50	6,006
2024-01-17	49.50	49.50	49.50	49.50	14,642
2024-01-16	49.50	50.40	50.40	49.50	93,741
2024-01-15	51.00	51.00	49.00	49.50	81,425
2024-01-12	51.00	51.00	51.00	51.00	10,040
2024-01-11	51.00	51.40	51.00	51.00	315,159
2024-01-10	51.00	53.00	53.00	51.00	7,945
2024-01-09	52.00	52.00	51.00	51.00	39,826
2024-01-08	52.50	53.00	53.00	53.00	109,525
2024-01-05	52.00	52.50	52.00	52.50	6,152
2024-01-04	51.50	52.00	51.50	52.00	74,088
2024-01-03	51.50	51.50	51.50	51.50	59,167
2024-01-02	51.50	51.50	51.50	51.50	10,400
2024-01-01	51.50	51.50	51.50	51.50	0
2023-12-29	51.50	51.50	51.50	51.50	13,769
2023-12-28	51.50	51.50	51.50	51.50	40,136
2023-12-27	51.50	51.50	51.50	51.50	18,829
2023-12-26	51.50	51.50	51.50	51.50	0
2023-12-25	51.50	51.50	51.50	51.50	0
2023-12-22	51.50	51.50	51.50	51.50	1,602
2023-12-21	51.50	51.50	51.50	51.50	23,452
2023-12-20	52.00	52.00	51.50	51.50	15,000
2023-12-19	52.00	53.00	51.50	52.00	34,439
2023-12-18	52.00	52.00	52.00	52.00	17,851
2023-12-15	53.00	54.00	54.00	54.00	34,935
2023-12-14	53.50	53.50	48.80	48.80	8,918
2023-12-13	55.00	55.00	53.50	53.50	17,350
2023-12-12	53.50	53.50	51.00	53.50	429
2023-12-11	53.50	53.50	53.50	53.50	7,198
2023-12-08	53.50	51.00	51.00	53.50	13,077
2023-12-07	53.50	53.50	53.50	53.50	16,626
2023-12-06	53.50	53.50	53.50	53.50	16,739
2023-12-05	53.50	53.50	53.50	53.50	3,050
2023-12-04	54.50	54.50	53.50	53.50	12,756
2023-12-01	54.50	54.50	54.50	54.50	5,045
2023-11-30	54.50	54.50	54.50	54.50	0
2023-11-29	54.50	54.50	54.50	54.50	525
2023-11-28	54.50	54.50	54.50	54.50	5,000
2023-11-27	54.50	54.50	54.50	54.50	1,172
2023-11-24	54.50	54.50	54.50	54.50	14,319
2023-11-23	54.50	56.00	56.00	54.50	3,007
2023-11-22	54.50	54.50	54.50	54.50	1,600
2023-11-21	54.50	54.50	54.50	54.50	14,437
2023-11-20	53.50	54.50	53.50	54.50	28,902
2023-11-17	53.50	53.50	53.50	53.50	57,700
2023-11-16	52.50	55.00	55.00	55.00	32,347
2023-11-15	54.00	54.00	51.50	52.50	1,073,278
2023-11-14	55.50	55.00	51.50	51.50	145,701
2023-11-13	56.00	57.00	55.50	55.50	34,272
2023-11-10	56.00	57.00	56.00	56.00	49,002
2023-11-09	60.00	60.00	57.00	57.00	104,045
2023-11-08	63.00	63.00	60.00	60.00	50,868
2023-11-07	63.00	63.00	63.00	63.00	0
2023-11-06	63.00	63.00	63.00	63.00	57,346
2023-11-03	66.00	66.00	62.00	63.00	137,452
2023-11-02	65.60	70.00	65.60	66.00	6,212
2023-11-01	68.50	68.50	67.50	67.50	570
2023-10-31	70.00	71.60	68.50	68.50	43,037
2023-10-30	70.00	70.00	70.00	72.00	0
2023-10-27	70.00	72.00	70.00	72.00	500
2023-10-26	70.00	70.00	70.00	70.00	0
2023-10-25	70.00	71.00	71.00	70.00	293
2023-10-24	69.00	70.00	69.00	70.00	364
2023-10-23	68.50	70.00	70.00	70.00	7,451
2023-10-20	69.00	70.00	68.50	70.00	5,233
2023-10-19	69.50	69.50	69.00	69.50	29,224
2023-10-18	72.50	75.00	69.50	69.50	49,370
2023-10-17	73.50	75.00	72.50	72.50	10,532
2023-10-16	73.50	71.60	71.60	73.50	1,798
2023-10-13	73.50	73.50	73.50	73.50	5,015
2023-10-12	74.00	74.00	74.00	74.00	9,578
2023-10-11	72.50	74.50	72.50	74.00	50,809
2023-10-10	71.50	70.00	70.00	70.00	53,329
2023-10-09	71.50	71.50	71.50	71.50	43,361
2023-10-06	71.50	71.50	71.50	71.50	9,549
2023-10-05	71.50	71.50	71.50	71.50	2,549
2023-10-04	70.50	71.50	70.00	71.50	22,233
2023-10-03	70.50	70.50	70.50	70.50	10,000
2023-10-02	70.50	71.00	70.50	70.50	31,051
2023-09-29	72.50	73.00	70.00	70.00	22,414
2023-09-28	72.50	72.50	71.00	72.50	92,870
2023-09-27	68.50	72.00	67.00	72.00	207,321
2023-09-26	91.00	80.00	71.00	71.00	941,380
2023-09-25	91.50	94.80	94.80	94.80	5,115
2023-09-22	91.50	91.50	91.50	91.50	433
2023-09-21	91.00	99.60	91.50	91.50	10,117
2023-09-20	90.50	91.00	90.50	91.00	47,167
2023-09-19	99.40	99.40	99.40	90.50	71,120
2023-09-18	92.00	92.00	90.50	90.50	133,589
2023-09-15	92.00	92.00	92.00	92.00	13,930
2023-09-14	92.00	92.00	92.00	92.00	109
2023-09-13	90.00	91.40	90.00	91.40	5,243
2023-09-12	92.00	92.00	92.00	92.00	11,660
2023-09-11	92.00	92.00	92.00	92.00	81,788
2023-09-08	92.00	92.00	92.00	92.00	13,949
2023-09-07	92.00	92.00	92.00	92.00	3,155
2023-09-06	92.00	92.00	92.00	92.00	5,136
2023-09-05	89.20	89.20	89.20	92.00	303,025
2023-09-04	92.00	92.00	92.00	92.00	89,060
2023-09-01	92.00	90.00	90.00	92.00	104,815
2023-08-31	92.00	92.00	92.00	92.00	12,248
2023-08-30	92.00	92.00	92.00	92.00	15,238
2023-08-29	92.00	92.00	92.00	92.00	17,885
2023-08-28	92.00	92.00	92.00	92.00	0
2023-08-25	92.00	92.00	92.00	92.00	64,819
2023-08-24	92.00	92.00	92.00	92.00	16,780
2023-08-23	95.00	95.00	91.50	92.00	207,805
2023-08-22	96.50	96.50	95.00	95.00	27,687
2023-08-21	96.50	96.50	96.50	96.50	0
2023-08-18	96.50	96.50	96.50	96.50	3,014
2023-08-17	96.50	96.50	96.50	96.50	0
2023-08-16	96.50	96.50	96.50	96.50	5,994
2023-08-15	97.50	97.50	96.50	96.50	10,925
2023-08-14	98.00	98.00	97.50	97.50	34,126
2023-08-11	98.00	98.00	98.00	98.00	0
2023-08-10	98.00	98.00	98.00	98.00	1,700
2023-08-09	98.00	98.00	98.00	98.00	7,704
2023-08-08	98.00	98.00	98.00	98.00	2,127
2023-08-07	98.00	98.00	98.00	98.00	20,530
2023-08-04	98.00	98.00	98.00	98.00	48,907
2023-08-03	98.00	98.00	98.00	98.00	47,501
2023-08-02	98.00	94.80	94.80	98.00	39,828
2023-08-01	97.50	98.00	97.50	98.00	3,043
2023-07-31	97.50	97.50	97.50	97.50	2,458
2023-07-28	97.50	97.50	97.50	97.50	14,993
2023-07-27	97.50	97.50	97.50	97.50	15,512
2023-07-26	97.50	97.50	97.50	97.50	20,110
2023-07-25	97.50	97.50	97.50	97.50	1,647
2023-07-24	95.50	97.50	95.50	97.50	74,987
2023-07-21	95.50	95.50	95.50	95.50	304
2023-07-20	95.50	95.50	95.50	95.50	7,344
2023-07-19	95.50	95.50	95.50	95.50	1,708
2023-07-18	97.50	97.50	95.50	95.50	24,960
2023-07-17	97.50	100.00	100.00	97.50	548
2023-07-14	97.50	97.50	97.50	97.50	2,409
2023-07-13	97.50	98.00	98.00	97.50	6,754
2023-07-12	97.50	97.50	97.50	97.50	30,374
2023-07-11	97.50	97.50	97.50	97.50	275
2023-07-10	97.50	97.50	97.50	97.50	6,606
2023-07-07	97.50	97.00	97.00	97.50	10,336
2023-07-06	98.50	98.00	98.00	98.00	13,134
2023-07-05	100.00	100.00	98.50	98.50	22,326
2023-07-04	100.00	100.00	100.00	100.00	0
2023-07-03	100.00	100.00	100.00	100.00	1,611
2023-06-30	100.00	100.00	100.00	100.00	18,913
2023-06-29	100.00	100.00	100.00	100.00	1,663
2023-06-28	100.00	100.00	100.00	100.00	5,352
2023-06-27	102.00	104.00	104.00	104.00	264,575
2023-06-26	102.00	102.00	102.00	102.00	5,769
2023-06-23	102.00	102.00	102.00	102.00	129,864
2023-06-22	101.50	102.00	101.50	102.00	35,236
2023-06-21	101.50	101.50	101.50	101.50	40,395
2023-06-20	101.50	101.50	101.50	101.50	19
2023-06-19	101.50	101.50	101.50	101.50	82,623
2023-06-16	101.50	101.50	101.50	101.50	9,361
2023-06-15	101.50	101.50	101.50	101.50	134,050
2023-06-14	101.50	101.50	101.50	101.50	7,007
2023-06-13	101.50	101.50	101.50	101.50	90,520
2023-06-12	99.00	99.00	99.00	99.00	78,528
2023-06-09	99.00	99.00	99.00	99.00	8,265
2023-06-08	99.00	98.00	98.00	98.00	524
2023-06-07	100.00	100.00	99.00	99.00	12,507
2023-06-06	100.00	100.00	100.00	100.00	13,500
2023-06-05	100.00	100.00	100.00	100.00	6,930
2023-06-02	100.00	100.00	100.00	100.00	5,480
2023-06-01	100.00	100.00	100.00	100.00	14,000
2023-05-31	100.00	100.00	100.00	100.00	57,451
2023-05-30	100.00	100.00	100.00	100.00	39
2023-05-29	100.00	100.00	100.00	100.00	0
2023-05-26	100.00	100.00	100.00	100.00	108,179
2023-05-25	100.00	100.00	100.00	100.00	51,617
2023-05-24	100.00	100.00	100.00	100.00	117,805
2023-05-23	98.00	100.00	98.00	100.00	90,990
2023-05-22	100.00	100.00	99.00	99.00	106,255
2023-05-19	100.00	100.00	100.00	100.00	15,313
2023-05-18	100.00	100.00	100.00	100.00	23,255
2023-05-17	97.50	100.00	97.50	100.00	38,755
2023-05-16	97.50	97.50	97.50	97.50	6,290
2023-05-15	97.50	97.50	97.50	97.50	23,655
2023-05-12	97.00	97.50	97.00	97.50	10,282
2023-05-11	97.00	97.00	97.00	97.00	0
2023-05-10	97.00	97.00	97.00	97.00	48,124
2023-05-09	93.50	97.00	93.50	97.00	122,332
2023-05-08	93.50	93.50	93.50	93.50	0
2023-05-05	96.00	96.00	93.00	93.50	44,857
2023-05-04	96.00	96.00	93.00	93.00	145,148
2023-05-03	97.50	97.00	93.00	93.00	355,486
2023-05-02	97.50	97.50	97.50	97.50	10,164
2023-05-01	97.50	97.50	97.50	97.50	0
2023-04-28	97.50	97.50	97.50	97.50	21,276
2023-04-27	97.50	97.50	97.50	97.50	7,000
2023-04-26	97.50	97.50	97.50	97.50	14,730
2023-04-25	97.50	97.50	97.50	97.50	2,582
2023-04-24	97.50	97.50	97.50	97.50	7,762
2023-04-21	97.50	97.50	97.50	97.50	29,942
2023-04-20	97.50	97.50	97.50	97.50	11,919
2023-04-19	97.50	97.50	97.40	97.50	5,049
2023-04-18	97.50	97.50	97.50	97.50	1,484
2023-04-17	98.50	98.50	97.50	97.50	7,651
2023-04-14	99.50	99.50	98.50	98.50	24,846
2023-04-13	100.00	100.00	99.50	99.50	4,447
2023-04-12	98.50	100.00	98.50	100.00	35,601
2023-04-11	97.00	101.00	96.50	96.50	145,049
2023-04-10	97.00	97.00	97.00	97.00	0
2023-04-07	97.00	97.00	97.00	97.00	0
2023-04-06	95.00	97.00	95.00	97.00	37,888
2023-04-05	91.50	96.00	93.50	95.00	191,854
2023-04-04	98.50	98.50	91.50	91.50	82,197
2023-04-03	102.50	102.50	98.50	98.50	87,946
2023-03-31	102.50	103.00	102.50	102.50	19,433
2023-03-30	103.00	103.00	102.50	102.50	17,822
2023-03-29	103.00	103.00	103.00	103.00	92,647
2023-03-28	105.50	105.50	101.50	103.00	27,842
2023-03-27	106.00	109.00	105.50	105.50	11,321
2023-03-24	108.00	108.00	106.00	106.00	11,548
2023-03-23	108.00	108.00	108.00	108.00	13,289
2023-03-22	108.00	108.00	108.00	108.00	8,728
2023-03-21	108.00	108.00	108.00	108.00	9,325
2023-03-20	109.00	109.00	108.50	108.50	12,007
2023-03-17	109.50	109.50	107.50	109.00	17,291
2023-03-16	111.50	111.50	109.00	109.50	48,671
2023-03-15	111.50	111.50	111.50	111.50	13,521
2023-03-14	111.00	111.50	111.00	111.50	16,030
2023-03-13	114.50	114.50	112.50	112.50	21,444
2023-03-10	114.50	114.50	114.50	114.50	69,672
2023-03-09	115.00	115.00	114.50	114.50	41,896
2023-03-08	115.00	115.00	115.00	115.00	11,628
2023-03-07	115.00	115.00	115.00	115.00	10,803
2023-03-06	114.50	115.00	114.50	115.00	5,280
2023-03-03	114.50	114.50	114.50	114.50	1,000
2023-03-02	114.50	114.50	113.00	114.50	25,956
2023-03-01	114.50	114.50	114.50	114.50	47,242
2023-02-28	114.50	114.50	114.50	114.50	66,282
2023-02-27	114.50	114.50	114.50	114.50	13,910
2023-02-24	114.00	114.50	114.00	114.50	41,013
2023-02-23	114.50	114.50	114.50	114.50	14,163
2023-02-22	114.00	114.50	114.00	114.50	39,522
2023-02-21	114.00	114.00	114.00	114.00	51,606
2023-02-20	114.00	114.00	114.00	114.00	13
2023-02-17	114.00	114.00	114.00	114.00	15,819
2023-02-16	114.00	114.00	114.00	114.00	5,369
2023-02-15	115.00	115.00	114.00	114.00	233,124
2023-02-14	116.00	116.00	115.00	115.00	292,669
2023-02-13	116.00	116.00	116.00	116.00	9,433
2023-02-10	114.50	118.00	114.50	116.00	251,329
2023-02-09	116.50	117.00	116.50	117.00	35,077
2023-02-08	116.50	119.00	116.50	116.50	27,166
2023-02-07	113.50	118.00	113.50	116.50	46,913
2023-02-06	109.50	113.50	109.50	113.50	85,280
2023-02-03	110.50	111.50	110.50	110.50	132,969
2023-02-02	107.50	110.50	107.50	110.50	243,486
2023-02-01	112.50	112.50	107.50	107.50	218,086
2023-01-31	115.00	115.00	113.00	113.00	49,497
2023-01-30	115.50	115.50	114.00	114.50	192,215
2023-01-27	113.50	115.50	113.50	115.50	149,932
2023-01-26	116.00	116.50	113.50	113.50	106,915
2023-01-25	119.00	117.00	115.00	116.00	9,064
2023-01-24	119.00	119.00	119.00	119.00	5,624
2023-01-23	121.00	121.00	119.00	119.00	19,460
2023-01-20	121.00	121.00	121.00	121.00	100,661
2023-01-19	121.00	121.00	121.00	121.00	100,000
2023-01-18	121.00	121.00	121.00	121.00	16,129
2023-01-17	121.00	118.00	118.00	121.00	33,424
2023-01-16	119.50	122.00	120.00	121.00	40,276
2023-01-13	123.00	128.00	119.50	119.50	86,184
2023-01-12	125.00	126.00	122.00	122.50	52,605
2023-01-11	122.00	120.00	120.00	120.00	95,254
2023-01-10	121.00	121.00	121.00	121.00	22,868
2023-01-09	112.00	122.00	112.00	121.00	135,779
2023-01-06	112.00	112.00	112.00	112.00	11,000
2023-01-05	111.00	112.00	110.50	112.00	88,143
2023-01-04	112.00	112.00	111.00	111.00	11,933
2023-01-03	114.00	114.00	112.00	112.00	9,955
2023-01-02	114.00	114.00	114.00	114.00	0
2022-12-30	117.00	117.00	114.00	114.00	9,646
2022-12-29	116.00	114.00	114.00	117.00	14,398
2022-12-28	116.00	116.00	116.00	116.00	1,614
2022-12-27	116.00	116.00	116.00	116.00	0
2022-12-26	116.00	116.00	116.00	116.00	0
2022-12-23	117.00	117.00	116.00	116.00	19,915
2022-12-22	117.00	117.00	117.00	117.00	1,807
2022-12-21	117.50	117.50	117.00	117.00	38,635
2022-12-20	117.50	117.50	117.50	117.50	7,505
2022-12-19	117.50	117.50	117.50	117.50	14,502
2022-12-16	117.50	117.50	117.50	117.50	6,004
2022-12-15	117.50	117.50	117.50	117.50	1,217
2022-12-14	117.50	117.50	117.50	117.50	1,688
2022-12-13	117.50	117.50	117.50	117.50	5,015
2022-12-12	120.00	120.00	117.50	117.50	13,745
2022-12-09	120.00	120.00	120.00	120.00	5
2022-12-08	118.00	121.00	118.00	120.00	4,602
2022-12-07	121.00	121.00	121.00	121.00	24
2022-12-06	122.00	122.00	121.00	121.00	76,797
2022-12-05	121.00	126.00	122.00	122.00	2,025
2022-12-02	120.00	123.00	120.00	121.00	12,018
2022-12-01	119.50	122.00	119.00	120.00	53,134
2022-11-30	120.00	122.00	119.50	119.50	4,799
2022-11-29	120.00	120.00	120.00	120.00	12,692
2022-11-28	122.50	122.50	117.50	120.00	53,700
2022-11-25	126.50	126.50	122.50	122.50	55,230
2022-11-24	122.50	126.50	120.00	126.50	69,636
2022-11-23	120.00	120.00	120.00	120.00	4,541
2022-11-22	120.00	120.00	120.00	120.00	112
2022-11-21	120.00	120.00	118.00	120.00	4,103
2022-11-18	120.00	120.00	120.00	120.00	2,089
2022-11-17	120.00	118.00	118.00	118.00	7,920
2022-11-16	120.00	120.00	120.00	120.00	2,000
2022-11-15	120.00	120.00	120.00	120.00	1,639
2022-11-14	120.00	120.00	120.00	120.00	1,398
2022-11-11	119.00	120.00	119.00	120.00	11,182
2022-11-10	119.00	119.00	119.00	119.00	18,194
2022-11-09	119.50	119.50	119.00	119.00	704
2022-11-08	120.50	120.50	119.50	119.50	11,688
2022-11-07	120.50	120.50	120.50	120.50	3,492
2022-11-04	122.50	122.50	118.50	120.50	19,247
2022-11-03	122.50	122.50	122.50	122.50	9,765
2022-11-02	122.50	122.50	122.50	122.50	3,303
2022-11-01	122.50	122.50	122.50	122.50	816
2022-10-31	122.50	122.50	122.50	122.50	3,082
2022-10-28	122.50	122.50	122.50	122.50	19,611
2022-10-27	122.50	122.50	122.50	122.50	14,056
2022-10-26	122.50	122.50	122.50	122.50	939
2022-10-25	123.00	123.00	122.50	122.50	13,227
2022-10-24	123.00	123.00	123.00	123.00	3,062
2022-10-21	123.00	123.00	123.00	123.00	7,822
2022-10-20	120.00	126.00	120.00	123.00	86,447
2022-10-19	115.00	120.00	118.00	119.50	62,736
2022-10-18	113.00	113.00	113.00	113.00	19,159
2022-10-17	113.00	113.00	113.00	113.00	21,261
2022-10-14	111.00	114.00	113.00	113.00	38,181
2022-10-13	113.00	113.00	111.00	111.00	7,485
2022-10-12	112.50	114.00	112.50	113.00	29,091
2022-10-11	110.50	111.00	110.50	111.00	25,721
2022-10-10	110.50	110.50	110.50	110.50	12,824
2022-10-07	110.50	108.00	108.00	110.50	5,243
2022-10-06	110.50	110.50	110.50	110.50	18,580
2022-10-05	110.00	111.00	108.00	110.50	42,845
2022-10-04	111.50	112.00	107.50	107.50	19,094
2022-10-03	114.00	114.00	111.50	111.50	16,841
2022-09-30	116.50	116.50	113.50	113.50	19,314
2022-09-29	114.00	118.50	114.00	116.50	56,935
2022-09-28	117.00	118.00	115.00	114.00	20,393
2022-09-27	118.00	118.00	117.00	117.00	9,764
2022-09-26	121.00	121.00	118.00	119.00	38,986
2022-09-23	120.00	121.00	118.00	121.00	4,586
2022-09-22	129.00	129.00	119.00	119.00	21,279
2022-09-21	132.00	132.00	129.00	129.00	6,500
2022-09-20	142.00	128.00	128.00	128.00	51,430
2022-09-19	138.00	138.00	138.00	138.00	0
2022-09-16	139.50	139.50	138.00	138.00	4,177
2022-09-15	139.50	140.00	139.50	140.00	17,322
2022-09-14	140.00	140.00	139.50	139.50	11,840
2022-09-13	134.50	144.50	134.50	142.00	83,828
2022-09-12	130.50	134.50	130.50	134.50	22,027
2022-09-09	131.50	131.50	130.50	130.50	7,080
2022-09-08	131.50	131.50	131.50	131.50	4,624
2022-09-07	131.50	131.50	131.50	131.50	9,549
2022-09-06	132.50	132.50	131.50	131.50	35,850
2022-09-05	132.50	132.50	132.50	132.50	19,349
2022-09-02	128.50	132.50	128.50	132.50	51,733
2022-09-01	126.50	128.50	126.50	128.50	71,367
2022-08-31	124.00	124.00	123.50	123.50	1,384
2022-08-30	126.00	126.00	122.00	124.00	18,400
2022-08-29	126.00	126.00	126.00	126.00	0
2022-08-26	123.50	127.00	123.50	126.00	18,982
2022-08-25	126.00	126.00	123.50	123.50	14,608
2022-08-24	127.50	127.50	127.00	127.00	8,073
2022-08-23	127.50	127.50	127.50	127.50	2,000
2022-08-22	127.50	127.50	127.50	127.50	622
2022-08-19	133.50	133.50	127.50	127.50	16,100
2022-08-18	133.50	133.50	133.50	133.50	6,195
2022-08-17	133.50	133.50	133.50	133.50	7,996
2022-08-16	125.00	128.00	125.00	128.00	15,239
2022-08-15	124.00	128.00	124.00	128.00	26,855
2022-08-12	121.50	120.00	120.00	120.00	27,420
2022-08-11	120.00	122.50	120.00	121.50	9,920
2022-08-10	126.50	126.50	122.50	122.50	25,441
2022-08-09	129.00	129.00	126.50	126.50	6,427
2022-08-08	131.50	131.50	130.50	130.50	2,035
2022-08-05	134.50	134.50	131.50	131.50	11,043
2022-08-04	134.50	134.50	134.50	134.50	209
2022-08-03	134.50	134.50	134.50	134.50	6,000
2022-08-02	139.50	139.50	135.00	135.00	154,561
2022-08-01	138.00	139.50	134.50	139.50	54,852
2022-07-29	137.00	138.00	137.00	138.00	27,013
2022-07-28	131.00	138.50	131.00	137.00	45,506
2022-07-27	128.50	128.50	128.50	128.50	2,500
2022-07-26	128.50	128.50	128.50	128.50	17,385
2022-07-25	131.50	131.50	127.50	128.50	10,169
2022-07-22	123.00	134.00	131.00	131.00	163,180
2022-07-21	113.00	121.50	110.50	121.50	195,577
2022-07-20	108.00	108.00	108.00	108.00	39,691
2022-07-19	105.00	104.00	104.00	108.00	49,927
2022-07-18	105.00	105.00	105.00	105.00	23,067
2022-07-15	105.00	105.00	105.00	105.00	49,046
2022-07-14	114.50	114.50	104.00	105.00	103,436
2022-07-13	109.00	112.00	112.00	112.00	32,181
2022-07-12	111.00	111.00	107.50	109.00	17,119
2022-07-11	112.00	112.00	111.00	111.00	4,755
2022-07-08	111.00	112.00	111.00	112.00	49,244
2022-07-07	111.00	110.00	110.00	110.00	15,362
2022-07-06	112.00	112.00	111.00	111.00	10,271
2022-07-05	118.50	118.50	112.00	112.00	35,039
2022-07-04	118.50	118.50	118.50	118.50	15,522
2022-07-01	121.00	121.00	115.00	118.50	31,083
2022-06-30	121.00	121.00	121.00	121.00	14,933
2022-06-29	121.00	121.00	121.00	121.00	17,955
2022-06-28	121.00	121.00	121.00	121.00	9,633
2022-06-27	121.00	121.00	121.00	121.00	59,431
2022-06-24	121.00	121.00	121.00	121.00	5,146
2022-06-23	121.00	124.00	124.00	124.00	6,117
2022-06-22	121.00	121.00	121.00	121.00	28,664
2022-06-21	117.50	121.00	117.50	121.00	42,144
2022-06-20	121.00	121.00	116.00	117.50	18,111
2022-06-17	121.00	121.00	121.00	121.00	48,854
2022-06-16	123.00	123.00	121.00	121.00	13,392
2022-06-15	123.50	123.50	123.00	123.00	91,511
2022-06-14	126.00	123.50	121.50	123.50	58,983
2022-06-13	127.00	127.00	126.00	126.00	31,834
2022-06-10	130.50	130.50	125.50	127.00	41,206
2022-06-09	127.50	131.00	127.50	130.50	40,616
2022-06-08	130.50	125.00	125.00	125.00	38,107
2022-06-07	133.50	133.50	130.50	130.50	17,724
2022-06-06	135.50	135.50	133.50	135.50	56,846
2022-06-03	135.50	135.50	135.50	135.50	0
2022-06-02	135.50	135.50	135.50	135.50	0
2022-06-01	136.50	136.50	135.00	135.50	27,703
2022-05-31	136.50	136.50	136.50	136.50	7,173
2022-05-30	136.50	136.50	136.50	136.50	38,283
2022-05-27	137.50	137.50	134.50	136.50	61,995
2022-05-26	137.50	137.50	137.50	137.50	13,962
2022-05-25	142.50	143.00	143.00	143.00	21,016
2022-05-24	142.50	142.50	142.50	142.50	11,130
2022-05-23	147.50	147.50	142.50	142.50	38,450
2022-05-20	147.50	147.50	147.50	147.50	3,695
2022-05-19	147.50	147.50	147.50	147.50	5,115
2022-05-18	142.50	151.50	146.00	147.50	80,288
2022-05-17	133.00	141.50	133.00	141.50	70,738
2022-05-16	132.50	132.50	132.50	132.50	7,658
2022-05-13	131.50	135.00	135.00	132.50	49,326
2022-05-12	137.50	137.50	131.50	131.50	52,080
2022-05-11	139.00	135.50	135.50	137.50	14,157
2022-05-10	132.50	139.00	132.50	139.00	32,621
2022-05-09	147.50	147.50	132.50	132.50	110,764
2022-05-06	150.50	150.50	148.00	148.00	9,900
2022-05-05	148.00	152.00	152.00	150.50	42,198
2022-05-04	152.50	152.50	148.00	148.00	20,084
2022-05-03	157.50	157.50	152.50	152.50	23,373
2022-05-02	157.50	157.50	157.50	157.50	0
2022-04-29	160.00	160.00	157.50	157.50	13,780
2022-04-28	160.00	160.00	160.00	160.00	14,621
2022-04-27	157.50	160.00	157.50	160.00	9,834
2022-04-26	157.50	160.00	160.00	160.00	10,772
2022-04-25	157.50	160.00	157.50	157.50	21,681
2022-04-22	160.00	162.50	157.50	157.50	35,488
2022-04-21	162.50	162.50	162.50	162.50	36,722
2022-04-20	165.00	165.00	162.50	162.50	24,016
2022-04-19	161.00	165.00	161.00	165.00	61,868
2022-04-18	161.00	161.00	161.00	161.00	0
2022-04-15	161.00	161.00	161.00	161.00	0
2022-04-14	156.00	170.00	161.00	161.00	137,838
2022-04-13	162.50	156.50	151.00	156.00	84,370
2022-04-12	172.50	162.50	157.50	162.50	184,563
2022-04-11	176.50	175.00	175.00	175.00	48,315
2022-04-08	180.00	182.00	173.00	176.50	101,040
2022-04-07	179.00	183.50	180.50	180.50	62,499
2022-04-06	187.00	187.00	179.00	179.00	142,013
2022-04-05	179.50	187.50	182.00	182.50	211,411
2022-04-04	166.00	182.00	175.00	175.00	218,044
2022-04-01	166.00	173.00	166.00	166.00	179,520
2022-03-31	152.50	155.00	155.00	155.00	114,696
2022-03-30	156.00	156.50	152.00	152.50	60,540
2022-03-29	141.00	162.50	152.50	156.00	208,310
2022-03-28	130.00	142.50	130.00	141.00	320,087
2022-03-25	116.50	121.50	116.50	121.50	24,772
2022-03-24	118.00	118.00	111.00	116.50	65,070
2022-03-23	126.00	126.00	120.50	120.50	18,463
2022-03-22	126.00	126.00	126.00	126.00	24,058
2022-03-21	126.00	127.00	127.00	126.00	44,069
2022-03-18	126.00	126.00	126.00	126.00	409
2022-03-17	126.00	126.00	126.00	126.00	31,348
2022-03-16	121.50	126.00	121.50	126.00	34,717
2022-03-15	119.00	121.50	119.00	121.50	4,283
2022-03-14	121.00	123.00	121.00	119.00	15,900
2022-03-11	111.00	123.00	111.00	121.00	56,464
2022-03-10	109.00	111.00	108.00	111.00	29,239
2022-03-09	110.00	110.00	108.00	109.00	74,599
2022-03-08	106.50	110.00	106.50	110.00	25,390
2022-03-07	111.00	111.00	105.50	106.50	37,965
2022-03-04	116.00	116.00	111.00	111.00	209,398
2022-03-03	120.00	120.00	117.00	117.00	12,531
2022-03-02	122.00	122.00	117.50	120.00	16,954
2022-03-01	122.00	122.00	122.00	122.00	1,200
2022-02-28	122.00	122.00	122.00	122.00	2,000
2022-02-25	123.00	124.00	123.00	124.00	29,754
2022-02-24	124.00	124.00	117.50	123.00	36,361
2022-02-23	126.00	126.00	125.50	125.50	2,832
2022-02-22	123.00	126.50	118.00	126.00	82,968
2022-02-21	124.50	124.50	124.50	124.50	19,536
2022-02-18	121.00	124.50	121.00	124.50	12,955
2022-02-17	128.00	128.00	121.00	121.00	21,286
2022-02-16	127.00	128.00	127.00	128.00	14,189
2022-02-15	126.00	127.00	126.00	127.00	3,363
2022-02-14	131.50	124.00	124.00	124.00	79,817
2022-02-11	137.00	137.00	126.00	131.50	73,403
2022-02-10	132.00	132.00	132.00	137.00	9,382
2022-02-09	137.50	135.00	135.00	135.00	42,731
2022-02-08	140.00	140.00	137.50	140.00	19,823
2022-02-07	142.50	142.50	136.50	140.00	25,798
2022-02-04	144.00	144.00	142.50	142.50	77,536
2022-02-03	136.50	146.50	138.00	144.00	132,577
2022-02-02	125.50	138.00	125.50	138.00	186,530
2022-02-01	122.50	122.50	120.00	121.00	14,352
2022-01-31	126.00	126.00	122.50	122.50	21,163
2022-01-28	129.50	129.50	126.00	126.00	11,767
2022-01-27	112.00	133.50	112.00	129.50	205,704
2022-01-26	112.50	112.50	112.00	112.00	1,400
2022-01-25	109.00	112.50	99.00	112.50	99,588
2022-01-24	117.50	120.00	109.00	109.00	46,198
2022-01-21	126.50	126.50	117.50	117.50	37,742
2022-01-20	123.50	126.50	120.50	126.50	24,688
2022-01-19	126.50	126.50	123.50	123.50	9,809
2022-01-18	126.50	126.50	126.50	126.50	365
2022-01-17	126.50	126.50	126.50	126.50	0
2022-01-14	130.00	130.00	126.50	126.50	11,584
2022-01-13	132.50	132.50	130.00	130.00	4,927
2022-01-12	132.50	132.50	132.50	132.50	18,482
2022-01-11	132.50	132.50	132.50	132.50	19,264
2022-01-10	125.50	134.50	125.50	132.50	56,828
2022-01-07	123.50	123.50	123.50	123.50	3,967
2022-01-06	124.50	124.50	123.50	123.50	10,391
2022-01-05	125.50	125.50	124.50	124.50	12,486
2022-01-04	126.50	126.50	125.50	125.50	23,895
2022-01-03	126.50	126.50	126.50	126.50	0
2021-12-31	130.00	130.00	130.00	126.50	3,271
2021-12-30	126.50	129.00	129.00	126.50	6,174
2021-12-29	126.50	129.00	129.00	126.50	18,487
2021-12-28	126.50	126.50	126.50	126.50	0
2021-12-27	126.50	126.50	126.50	126.50	0
2021-12-24	126.50	126.50	126.50	126.50	7,500
2021-12-23	126.50	127.50	126.50	126.50	25,835
2021-12-22	126.50	126.50	126.50	126.50	2,314
2021-12-21	126.50	126.50	126.50	126.50	0
2021-12-20	128.50	128.50	126.50	126.50	5,689
2021-12-17	125.50	128.50	125.50	128.50	46,327
2021-12-16	126.00	122.00	122.00	122.00	39,024
2021-12-15	123.00	123.00	122.00	123.00	9,680
2021-12-14	134.00	134.00	125.00	125.00	33,162
2021-12-13	129.50	129.50	129.50	129.50	7,130
2021-12-10	129.50	129.50	129.50	129.50	3,241
2021-12-09	128.50	129.50	128.50	129.50	8,725
2021-12-08	124.00	124.00	124.00	124.00	11,056
2021-12-07	121.50	124.00	121.00	124.00	48,410
2021-12-06	121.50	121.50	121.50	121.50	19,131
2021-12-03	123.50	123.50	121.50	121.50	15,745
2021-12-02	124.50	124.50	123.50	123.50	22,358
2021-12-01	124.50	124.50	124.50	124.50	9,342
2021-11-30	124.50	124.50	124.50	124.50	6,160
2021-11-29	124.50	124.50	124.50	124.50	2,933
2021-11-26	123.50	124.50	120.00	124.50	80,316
2021-11-25	126.00	128.00	123.50	125.50	18,285
2021-11-24	123.50	123.50	122.50	122.50	14,487
2021-11-23	127.00	127.00	123.50	123.50	17,394
2021-11-22	122.50	127.00	122.00	127.00	44,831
2021-11-19	122.50	123.00	123.00	123.00	76,759
2021-11-18	129.00	125.00	124.00	124.00	88,180
2021-11-17	133.50	133.50	132.00	132.00	6,827
2021-11-16	136.50	136.50	132.50	133.50	10,737
2021-11-15	137.50	137.50	136.50	136.50	7,517
2021-11-12	135.00	137.50	135.00	137.50	4,640
2021-11-11	135.00	136.00	133.50	135.00	24,468
2021-11-10	135.00	135.00	131.50	135.00	27,742
2021-11-09	132.00	130.00	130.00	130.00	63,350
2021-11-08	135.50	136.00	132.00	132.00	24,943
2021-11-05	135.50	135.50	135.50	135.50	14,991
2021-11-04	134.00	133.00	133.00	133.00	30,626
2021-11-03	132.50	134.00	132.50	134.00	7,643
2021-11-02	136.00	135.00	126.00	131.00	185,174
2021-11-01	136.50	140.00	136.00	136.00	15,542
2021-10-29	137.50	137.50	136.50	136.50	2,100
2021-10-28	137.50	137.50	137.50	137.50	7,809
2021-10-27	139.00	140.00	137.50	137.50	34,537
2021-10-26	139.00	139.00	139.00	139.00	14,558
2021-10-25	137.00	134.00	132.00	134.00	52,509
2021-10-22	138.00	138.00	137.00	137.00	8,749
2021-10-21	138.00	138.00	138.00	138.00	3,931
2021-10-20	138.50	138.00	136.00	138.00	8,717
2021-10-19	138.50	138.50	138.50	138.50	9,373
2021-10-18	139.00	141.00	139.00	138.50	25,851
2021-10-15	135.50	138.00	137.00	137.00	7,541
2021-10-14	135.50	135.50	135.50	135.50	64,893
2021-10-13	138.50	138.00	135.50	135.50	95,813
2021-10-12	138.50	138.50	138.50	138.50	4,618
2021-10-11	140.00	138.00	138.00	138.00	10,810
2021-10-08	140.00	140.00	140.00	140.00	5,976
2021-10-07	136.00	142.00	136.00	140.00	35,246
2021-10-06	146.50	136.00	134.00	136.00	62,695
2021-10-05	141.00	143.00	143.00	143.00	335,113
2021-10-04	136.00	141.00	136.00	141.00	554,767
2021-10-01	142.50	142.50	132.00	136.00	66,037
2021-09-30	142.50	142.50	142.50	142.50	8,357
2021-09-29	146.50	146.50	142.50	142.50	17,992
2021-09-28	151.50	151.50	146.50	146.50	23,223
2021-09-27	152.50	152.50	150.00	151.50	27,478
2021-09-24	162.50	162.50	152.50	152.50	91,750
2021-09-23	162.50	164.00	160.00	164.00	94,987
2021-09-22	153.50	163.50	153.50	162.50	131,102
2021-09-21	142.50	156.50	142.00	153.50	202,714
2021-09-20	148.50	148.50	140.50	140.50	46,147
2021-09-17	140.50	148.50	140.50	148.50	35,306
2021-09-16	142.50	142.50	140.50	140.50	5,652
2021-09-15	140.00	142.50	140.00	142.50	25,430
2021-09-14	146.00	138.00	138.00	138.00	45,833
2021-09-13	151.50	151.50	146.00	146.00	20,402
2021-09-10	151.50	151.50	151.50	151.50	1,461
2021-09-09	153.50	153.50	151.50	151.50	18,256
2021-09-08	153.00	153.50	150.50	153.50	16,645
2021-09-07	152.50	152.50	146.50	149.50	36,278
2021-09-06	157.00	157.00	152.50	152.50	30,991
2021-09-03	157.00	157.00	157.00	157.00	4,350
2021-09-02	157.00	157.00	157.00	157.00	2,027
2021-09-01	155.50	158.50	155.50	157.00	23,900
2021-08-31	155.50	155.50	155.50	155.50	9,974
2021-08-30	155.50	155.50	155.50	155.50	0
2021-08-27	156.00	157.50	153.00	155.50	49,534
2021-08-26	157.50	160.00	156.00	160.00	16,458
2021-08-25	159.00	159.00	155.00	157.50	29,809
2021-08-24	159.00	163.00	163.00	163.00	36,660
2021-08-23	156.50	159.50	156.50	159.00	52,950
2021-08-20	153.50	156.50	150.00	156.50	76,100
2021-08-19	155.50	155.50	151.00	153.50	49,532
2021-08-18	155.00	159.00	159.00	159.00	60,407
2021-08-17	163.00	163.00	155.00	155.00	62,528
2021-08-16	168.50	163.00	162.00	163.00	105,734
2021-08-13	170.50	170.00	170.00	170.00	20,007
2021-08-12	171.50	171.50	170.50	170.50	17,135
2021-08-11	170.50	174.00	171.00	171.50	12,315
2021-08-10	172.00	172.00	169.50	170.50	6,637
2021-08-09	175.00	175.00	172.00	172.00	36,802
2021-08-06	177.00	181.50	174.50	175.00	42,072
2021-08-05	177.50	183.00	183.00	181.50	29,460
2021-08-04	171.50	177.50	171.50	177.50	17,444
2021-08-03	170.00	173.00	173.00	171.50	106,892
2021-08-02	167.50	167.50	164.50	165.50	28,104
2021-07-30	165.00	167.50	165.50	167.50	19,392
2021-07-29	171.50	171.50	164.00	165.00	39,373
2021-07-28	170.00	175.00	170.00	171.50	13,824
2021-07-27	180.50	175.00	173.00	175.00	17,074
2021-07-26	185.00	185.00	185.00	180.50	20,850
2021-07-23	180.50	183.00	183.00	180.50	24,177
2021-07-22	180.00	180.50	180.00	180.50	44,307
2021-07-21	178.50	180.00	178.50	180.00	31,774
2021-07-20	167.50	179.50	167.50	178.50	52,784
2021-07-19	180.50	180.50	166.00	167.50	52,680
2021-07-16	180.50	180.50	180.50	180.50	15,961
2021-07-15	186.00	186.00	180.00	180.50	30,100
2021-07-14	192.50	192.50	186.00	186.00	50,520
2021-07-13	184.50	192.50	186.00	192.50	91,192
2021-07-12	182.50	186.00	183.50	186.00	62,843
2021-07-09	166.00	181.00	181.00	181.00	244,722
2021-07-08	166.00	166.00	164.50	164.50	12,054
2021-07-07	168.50	168.50	166.00	166.00	6,683
2021-07-06	179.00	179.00	168.50	168.50	43,284
2021-07-05	180.50	180.50	179.00	179.00	25,046
2021-07-02	177.50	185.50	178.50	180.50	180,131
2021-07-01	167.50	183.00	177.50	177.50	176,364
2021-06-30	159.50	167.50	159.50	167.50	94,335
2021-06-29	167.50	160.50	155.00	159.50	95,376
2021-06-28	142.50	167.00	167.00	167.00	314,794
2021-06-25	129.50	137.50	129.50	137.50	55,741
2021-06-24	130.50	130.00	127.00	127.00	37,179
2021-06-23	131.50	131.50	130.50	130.50	9,841
2021-06-22	129.00	132.00	129.00	131.50	21,003
2021-06-21	142.50	130.00	130.00	130.00	78,426
2021-06-18	144.50	144.50	142.50	142.50	19,270
2021-06-17	144.50	148.00	148.00	144.50	8,736
2021-06-16	144.50	148.00	142.50	148.00	56,090
2021-06-15	150.00	148.00	145.00	145.00	62,119
2021-06-14	142.50	150.50	142.50	150.00	227,801
2021-06-11	134.50	140.00	134.50	140.00	48,353
2021-06-10	132.50	132.50	132.50	132.50	8,787
2021-06-09	132.50	132.50	132.50	132.50	2,828
2021-06-08	134.50	134.50	132.50	132.50	15,273
2021-06-07	136.00	136.00	132.50	134.50	49,972
2021-06-04	125.00	133.00	125.00	133.00	60,905
2021-06-03	125.00	125.00	124.50	125.00	65,380
2021-06-02	124.00	125.00	122.00	125.00	1,446
2021-06-01	121.50	122.00	122.00	122.00	53,637
2021-05-28	121.50	122.00	122.00	121.50	23,758
2021-05-27	123.50	123.50	121.50	121.50	49,362
2021-05-26	122.00	129.50	122.00	123.50	190,090
2021-05-25	122.00	122.00	122.00	122.00	5,352
2021-05-24	122.00	122.00	122.00	122.00	25,690
2021-05-21	122.00	122.00	122.00	122.00	6,990
2021-05-20	122.00	122.00	122.00	122.00	29,604
2021-05-19	124.00	124.00	122.00	122.00	6,868
2021-05-18	124.00	124.00	124.00	124.00	5,456
2021-05-17	124.00	124.00	124.00	124.00	4,281
2021-05-14	125.00	125.00	124.00	124.00	20,779
2021-05-13	128.00	135.00	125.00	125.00	28,525
2021-05-12	128.00	128.00	128.00	128.00	12,361
2021-05-11	130.00	130.00	128.00	128.00	8,181
2021-05-10	130.00	133.00	133.00	130.00	19,908
2021-05-07	130.00	130.00	130.00	130.00	27,123
2021-05-06	125.00	130.00	125.00	130.00	51,100
2021-05-05	117.00	125.00	115.00	125.00	48,579
2021-05-04	121.00	121.00	106.00	117.00	164,046
2021-04-30	124.50	124.50	119.50	121.00	50,067
2021-04-29	126.50	125.00	124.00	124.50	40,827
2021-04-28	130.50	131.00	126.50	126.50	24,711
2021-04-27	135.50	133.00	133.00	133.00	33,081
2021-04-26	138.00	140.00	140.00	140.00	75,035
2021-04-23	131.00	141.00	131.00	138.00	62,301
2021-04-22	125.00	131.00	125.00	131.00	87,753
2021-04-21	131.50	131.50	123.00	125.00	64,609
2021-04-20	132.00	135.00	127.50	135.00	134,706
2021-04-19	141.50	143.50	135.50	136.50	116,839
2021-04-16	140.00	144.50	138.50	141.50	243,857
2021-04-15	123.00	140.00	122.50	140.00	203,336
2021-04-14	121.50	125.00	121.00	121.00	65,432
2021-04-13	117.50	121.50	117.00	121.50	35,818
2021-04-12	123.50	120.00	116.50	117.50	112,493
2021-04-09	119.00	129.00	123.00	126.00	252,455
2021-04-08	100.00	120.00	100.00	119.00	494,501
2021-04-07	98.50	100.00	97.00	98.50	83,294
2021-04-06	92.00	90.00	90.00	98.50	169,638
2021-04-01	92.00	90.50	90.00	90.00	17,979
2021-03-31	92.00	92.00	92.00	92.00	73,621
2021-03-30	89.50	93.00	90.50	92.00	355,541
2021-03-29	87.50	87.50	83.50	85.00	96,221
2021-03-26	87.50	87.50	87.50	87.50	55,432
2021-03-25	87.00	90.00	87.00	90.00	65,382
2021-03-24	84.00	88.50	85.50	88.00	175,174
2021-03-23	78.50	91.00	79.50	83.00	754,617
2021-03-22	74.50	75.00	75.00	75.00	22,450
2021-03-19	74.50	74.50	74.50	74.50	26,518
2021-03-18	75.00	75.00	75.00	74.50	70,786
2021-03-17	75.00	75.00	75.00	75.00	15,750
2021-03-16	75.00	75.00	75.00	75.00	4,177
2021-03-15	75.00	75.00	75.00	75.00	20,102
2021-03-12	75.00	75.00	75.00	75.00	18,509
2021-03-11	75.50	75.50	75.00	75.00	7,222
2021-03-10	75.50	75.50	75.50	75.50	1,031
2021-03-09	75.50	75.50	75.50	75.50	23,805
2021-03-08	74.00	75.50	74.00	75.50	38,787
2021-03-05	71.50	74.00	71.50	74.00	15,536
2021-03-04	71.00	71.50	71.00	71.50	29,322
2021-03-03	69.00	71.00	69.00	71.00	16,183
2021-03-02	70.00	70.00	70.00	70.00	80,456
2021-03-01	75.00	75.00	70.00	70.00	104,819
2021-02-26	75.00	77.00	77.00	75.00	38,731
2021-02-25	74.50	75.00	74.50	75.00	55,010
2021-02-24	75.00	75.00	75.00	75.00	12,890
2021-02-23	75.00	75.00	75.00	75.00	9,951
2021-02-22	75.00	75.00	75.00	75.00	9,363
2021-02-19	74.50	72.00	72.00	75.00	29,994
2021-02-18	77.00	75.50	75.50	75.50	82,631
2021-02-17	79.50	79.50	77.00	77.00	44,308
2021-02-16	79.50	79.50	79.50	79.50	39,319
2021-02-15	79.50	79.50	79.50	79.50	35,595
2021-02-12	79.50	78.00	78.00	78.00	4,305
2021-02-11	79.50	81.00	76.00	79.50	27,393
2021-02-10	79.50	79.50	79.50	79.50	21,499
2021-02-09	80.50	80.50	79.50	79.50	26,671
2021-02-08	77.00	79.00	79.00	80.50	103,928
2021-02-05	77.00	75.00	75.00	75.00	7,688
2021-02-04	77.00	77.00	75.50	77.00	46,510
2021-02-03	73.50	75.00	73.50	75.00	31,615
2021-02-02	75.00	73.50	73.00	73.50	32,862
2021-02-01	74.50	77.00	77.00	77.00	48,153
2021-01-29	78.50	76.00	73.50	73.50	39,521
2021-01-28	83.00	83.00	75.50	78.50	64,812
2021-01-27	79.50	83.00	77.00	83.00	53,980
2021-01-26	82.00	82.00	80.50	79.50	6,127
2021-01-25	82.00	82.00	82.00	79.50	35,698
2021-01-22	79.50	79.50	79.50	79.50	79,532
2021-01-21	79.50	80.50	76.50	79.50	31,249
2021-01-20	82.00	82.00	82.00	79.50	56,727
2021-01-19	70.00	80.50	79.00	79.00	554,389
2021-01-18	67.00	69.00	69.00	67.50	15,310
2021-01-15	67.00	68.00	68.00	68.00	17,691
2021-01-14	68.50	66.00	66.00	66.00	27,973
2021-01-13	68.50	68.50	68.50	68.50	9,080
2021-01-12	68.50	68.50	68.50	68.50	16,600
2021-01-11	68.00	68.50	68.00	68.50	45,390
2021-01-08	74.00	74.00	67.00	67.00	112,279
2021-01-07	72.00	73.00	72.00	72.50	27,959
2021-01-06	69.00	73.00	73.00	73.00	292,429
2021-01-05	69.00	69.50	67.50	69.00	89,327
2021-01-04	67.00	68.00	68.00	68.00	112,850
2020-12-31	67.00	67.00	67.00	67.00	68,810
2020-12-30	63.50	67.75	63.50	67.00	145,951
2020-12-29	57.50	63.50	57.50	63.50	74,810
2020-12-24	55.50	57.50	55.50	57.50	28,855
2020-12-23	55.50	55.50	55.50	55.50	64,241
2020-12-22	55.50	55.50	55.50	55.50	20,036
2020-12-21	55.50	56.50	56.50	55.50	42,156
2020-12-18	54.00	54.50	54.00	54.50	18,163
2020-12-17	55.00	55.00	54.00	55.00	12,000
2020-12-16	55.00	55.00	55.00	55.00	0
2020-12-15	55.00	55.00	55.00	55.00	6,501
2020-12-14	55.00	55.00	55.00	55.00	7,855
2020-12-11	58.00	58.00	54.00	54.00	11,091
2020-12-10	55.50	55.50	55.50	55.50	5,284
2020-12-09	56.50	58.00	55.50	55.50	27,936
2020-12-08	56.50	56.50	56.50	56.50	12,211
2020-12-07	56.50	56.50	56.50	56.50	65,989
2020-12-04	56.50	56.50	56.50	56.50	11,661
2020-12-03	56.50	56.50	56.50	56.50	7,418
2020-12-02	57.00	57.00	56.50	56.50	10,545
2020-12-01	57.00	59.00	59.00	59.00	26,291
2020-11-30	58.00	58.00	57.00	57.00	45,972
2020-11-27	58.00	58.00	58.00	58.00	34,470
2020-11-26	57.50	58.00	57.50	58.00	18,374
2020-11-25	57.50	57.50	57.50	57.50	6,370
2020-11-24	57.00	57.50	57.00	57.50	22,669
2020-11-23	54.00	57.00	54.00	57.00	97,321
2020-11-20	54.00	54.00	52.00	54.00	72,711
2020-11-19	54.75	54.75	54.00	54.00	19,423
2020-11-18	54.75	54.75	54.75	54.75	23,597
2020-11-17	55.50	55.50	54.00	54.75	42,816
2020-11-16	55.50	55.50	55.50	55.50	24,777
2020-11-13	55.50	55.50	55.50	55.50	1,495
2020-11-12	55.50	55.50	55.50	55.50	0
2020-11-11	55.50	55.50	55.50	55.50	0
2020-11-10	56.00	56.00	55.50	55.50	47,683
2020-11-09	56.00	56.00	56.00	56.00	35,941
2020-11-06	53.75	57.00	57.00	57.00	228,200
2020-11-05	53.75	54.25	53.75	53.75	51,984
2020-11-04	53.75	53.75	52.00	53.75	43,828
2020-11-03	53.75	53.75	53.75	53.75	5,000
2020-11-02	53.00	53.75	53.00	53.75	127,500
2020-10-30	52.50	53.00	52.50	53.00	1,872
2020-10-29	51.50	52.50	51.50	52.50	75,867
2020-10-28	56.00	56.00	52.50	52.50	103,973
2020-10-27	53.50	56.00	53.50	56.00	170,015
2020-10-26	53.50	53.50	53.50	53.50	43,662
2020-10-23	53.50	53.50	53.50	53.50	10,826
2020-10-22	51.50	53.50	51.50	53.50	70,515
2020-10-21	53.50	53.50	51.50	51.50	52,224
2020-10-20	54.00	54.00	53.50	53.50	9,334
2020-10-16	54.00	54.00	54.00	54.00	2,533
2020-10-15	57.50	57.50	53.00	54.00	116,915
2020-10-14	56.00	57.50	55.25	57.50	85,739
2020-10-13	58.50	58.50	55.25	56.00	22,878
2020-10-12	59.50	60.00	60.00	60.00	81,399
2020-10-09	56.00	60.50	56.00	59.50	391,892
2020-10-08	52.00	58.00	52.00	56.00	268,871
2020-10-07	51.00	53.00	51.00	52.00	52,444
2020-10-06	48.50	48.50	48.50	48.50	4,077
2020-10-05	51.00	51.00	47.50	48.50	89,016
2020-10-02	51.00	51.00	51.00	51.00	13,016
2020-10-01	52.00	52.00	51.00	51.00	48,483
2020-09-30	52.50	52.50	52.00	52.00	2,000
2020-09-29	53.00	53.00	52.50	52.50	22,354
2020-09-28	53.50	53.50	53.00	53.00	146,630
2020-09-25	55.75	55.75	51.50	53.50	140,613
2020-09-24	55.75	55.75	55.75	55.75	58,375
2020-09-23	51.50	55.75	51.50	55.75	339,543
2020-09-22	49.00	51.50	49.00	51.50	552,324
2020-09-21	48.50	49.00	48.00	48.00	65,694
2020-09-18	45.00	48.50	45.00	48.50	141,690
2020-09-17	44.00	45.00	44.00	45.00	66,744
2020-09-16	42.00	44.00	42.00	44.00	53,606
2020-09-15	41.50	42.00	41.50	42.00	20,100
2020-09-14	41.50	41.50	41.50	41.50	32,277
2020-09-11	41.50	41.50	41.50	41.50	3,267
2020-09-10	41.50	41.50	41.50	41.50	266
2020-09-09	41.50	41.50	41.50	41.50	19,900
2020-09-08	41.50	41.50	41.50	41.50	21,954
2020-09-07	41.00	41.50	41.00	41.50	30,000
2020-09-04	43.50	43.50	41.00	41.00	172,016
2020-09-03	43.50	43.50	43.50	43.50	12,828
2020-09-02	43.00	43.50	43.00	43.50	114,722
2020-09-01	43.50	47.00	43.00	43.00	292,201
2020-08-28	39.50	39.50	39.50	39.50	0
2020-08-27	40.50	40.50	39.50	39.50	5,625
2020-08-26	41.50	41.50	40.50	40.50	18,848
2020-08-25	41.50	41.50	41.50	41.50	13,458
2020-08-24	40.50	41.50	40.50	41.50	22,000
2020-08-21	41.00	41.00	40.50	40.50	6,700
2020-08-20	41.00	41.00	41.00	41.00	48,755
2020-08-19	41.00	41.00	41.00	41.00	0
2020-08-18	38.00	41.00	38.00	41.00	104,915
2020-08-17	38.00	38.00	38.00	38.00	10,062
2020-08-14	38.00	38.00	38.00	38.00	58,142
2020-08-13	38.00	38.00	38.00	38.00	1,500
2020-08-12	38.00	38.00	38.00	38.00	0
2020-08-11	38.00	38.00	38.00	38.00	54,470
2020-08-10	38.00	38.00	38.00	38.00	1,514
2020-08-07	38.00	38.00	37.00	38.00	3,862
2020-08-06	38.00	38.00	38.00	38.00	280
2020-08-05	38.00	38.00	38.00	38.00	61,826
2020-08-04	38.00	38.00	38.00	38.00	1,280
2020-08-03	36.50	38.00	36.50	38.00	17,500
2020-07-31	36.50	36.50	36.50	36.50	0
2020-07-30	36.50	36.50	35.00	36.50	15,000
2020-07-29	36.50	37.00	36.50	36.50	35,879
2020-07-28	37.50	37.50	36.50	36.50	38,743
2020-07-27	38.00	38.00	37.50	37.50	13,261
2020-07-24	38.50	38.50	38.00	38.00	19,325
2020-07-23	38.50	38.50	38.50	38.50	82,551
2020-07-22	38.50	38.50	38.50	38.50	612
2020-07-21	38.00	38.50	38.00	38.50	67,760
2020-07-20	38.00	38.00	38.00	38.00	0
2020-07-17	39.50	39.50	38.00	38.00	240,376
2020-07-16	39.50	39.50	39.50	39.50	18,219
2020-07-15	41.00	41.00	39.50	39.50	39,690
2020-07-14	41.00	41.00	41.00	41.00	13,834
2020-07-13	40.50	41.00	39.00	41.00	70,657
2020-07-10	39.00	40.50	39.00	40.50	110,485
2020-07-09	39.00	39.00	39.00	39.00	251
2020-07-08	39.00	39.00	39.00	39.00	12,627
2020-07-07	39.00	39.00	39.00	39.00	43,453
2020-07-06	39.00	39.00	39.00	39.00	3,142
2020-07-03	39.00	38.00	38.00	39.00	76,236
2020-07-02	42.00	42.00	39.00	39.00	43,916
2020-07-01	44.00	44.00	42.00	42.00	101,939
2020-06-30	40.50	44.50	40.50	38.00	693,840
2020-06-29	35.50	38.50	35.50	35.50	93,522
2020-06-26	37.50	37.50	36.00	37.50	18,568
2020-06-25	37.50	38.00	37.50	37.50	33,029
2020-06-24	34.00	38.50	34.00	34.00	78,109
2020-06-23	31.00	34.00	31.00	34.00	87,077
2020-06-22	30.50	31.00	31.00	31.00	159,016
2020-06-19	29.50	30.00	30.00	30.50	141,931
2020-06-18	29.00	29.50	29.00	29.50	2,000
2020-06-17	27.50	29.00	27.50	27.50	38,500
2020-06-16	27.50	27.50	27.50	27.50	0
2020-06-15	27.50	27.50	27.50	27.50	0
2020-06-12	28.00	28.00	28.00	28.00	33,525
2020-06-11	28.00	28.00	28.00	28.00	569,606
2020-06-10	26.50	28.00	26.50	28.00	75,724
2020-06-09	26.50	26.50	26.50	26.50	892
2020-06-08	26.50	26.50	26.50	26.50	17,710
2020-06-05	26.50	27.00	26.50	26.50	21,000
2020-06-04	26.50	26.50	26.50	26.50	0
2020-06-03	28.00	28.00	26.50	26.50	13,349
2020-06-02	29.00	29.00	28.00	28.00	79,500
2020-06-01	29.00	29.00	29.00	29.00	0
2020-05-29	29.00	29.00	29.00	29.00	8,409
2020-05-28	27.00	29.00	25.00	29.00	56,578
2020-05-27	26.50	29.00	26.50	24.50	100,914
2020-05-26	25.50	25.50	24.50	24.50	27,271
2020-05-22	26.50	26.50	25.50	26.50	25,678
2020-05-21	26.50	26.50	26.50	26.50	9,123
2020-05-20	26.50	26.50	26.50	26.50	500
2020-05-19	26.50	26.50	26.50	26.50	0
2020-05-18	26.00	26.50	26.00	26.00	69,981
2020-05-15	25.50	26.00	25.50	26.00	5,800
2020-05-14	25.50	25.50	25.50	25.50	3,467
2020-05-13	26.00	26.00	25.50	25.50	8,136
2020-05-12	28.00	28.00	26.00	26.00	62,295
2020-05-11	28.00	28.00	28.00	28.00	20,704
2020-05-07	27.00	28.50	27.00	28.00	93,944
2020-05-06	24.50	27.00	24.50	27.00	233,849
2020-05-05	21.00	24.50	21.00	24.50	1,429,310
2020-05-04	21.00	21.50	21.00	21.50	74,546
2020-05-01	21.00	21.00	21.00	21.00	10,467
2020-04-30	21.00	21.00	21.00	21.00	3
2020-04-29	21.00	21.00	21.00	21.00	11,559
2020-04-28	21.00	21.00	21.00	21.00	23,594
2020-04-27	21.00	21.00	21.00	21.00	244,357
2020-04-24	20.50	21.00	20.50	21.00	93,658
2020-04-23	20.50	20.50	20.50	20.50	10,000
2020-04-22	20.50	20.50	20.50	20.50	16,000
2020-04-21	20.50	20.50	20.50	20.50	10,000
2020-04-20	20.50	20.50	20.50	20.50	5,000
2020-04-17	20.50	20.50	20.50	20.50	5,187
2020-04-16	20.50	20.50	20.50	20.50	77,061
2020-04-15	20.50	20.50	20.50	20.50	45,000
2020-04-14	20.00	20.50	20.00	20.00	48,423
2020-04-09	19.50	20.00	19.50	20.00	283,071
2020-04-08	19.00	19.25	19.00	19.25	75,000
2020-04-07	19.00	19.00	19.00	19.00	150,000
2020-04-06	19.00	19.00	19.00	19.00	150,000
2020-04-03	19.00	19.00	19.00	19.00	3,711
2020-04-03	19.00	19.00	19.00	19.00	23,711
2020-04-02	19.00	19.00	19.00	19.00	95
2020-04-02	19.00	19.00	19.00	19.00	95
2020-04-01	19.00	19.00	19.00	19.00	1,384
2020-04-01	19.00	19.00	19.00	19.00	0
2020-03-31	19.00	19.00	19.00	19.00	6,250
2020-03-30	19.00	19.00	19.00	19.00	2,530
2020-03-27	20.40	20.40	19.00	20.40	15,000
2020-03-26	21.00	21.00	20.40	21.00	10,000
2020-03-25	21.00	21.00	21.00	21.00	0
2020-03-24	20.40	21.00	20.40	20.40	0
2020-03-23	21.00	21.00	21.00	21.00	0
2020-03-20	21.00	21.00	21.00	21.00	240,469
2020-03-19	20.00	20.00	20.00	19.00	9,661
2020-03-18	20.50	20.50	20.50	20.50	2,400
2020-03-17	21.00	22.30	20.80	19.60	54,625
2020-03-16	19.60	19.60	19.60	19.60	0
2020-03-13	19.60	19.60	19.60	19.60	0
2020-03-12	19.60	19.60	19.60	20.20	20,000
2020-03-11	20.20	20.20	20.20	20.20	25,425
2020-03-10	20.60	20.60	20.20	20.00	8,000
2020-03-09	20.00	20.00	20.00	20.00	2,542
2020-03-06	19.00	20.00	19.00	20.00	4,073
2020-03-05	20.00	20.00	19.40	20.00	0
2020-03-04	19.00	21.50	19.00	19.00	24,600
2020-03-03	19.00	19.00	19.00	19.00	20,000
2020-03-02	19.50	19.50	19.50	19.50	2,356
2020-02-28	21.00	21.00	19.50	21.50	39,166
2020-02-27	22.00	22.00	21.50	22.00	5,211
2020-02-26	22.00	22.00	22.00	22.00	0
2020-02-25	22.00	22.00	22.00	22.00	4,359
2020-02-24	23.50	23.50	22.00	23.50	8,606
2020-02-21	24.00	23.40	23.40	23.50	78,560
2020-02-20	25.50	24.20	24.20	24.00	61,500
2020-02-19	23.50	25.50	23.50	25.50	122,893
2020-02-18	30.00	30.00	30.00	30.00	0
2020-02-17	30.50	30.50	30.00	30.00	7,880
2020-02-14	30.50	30.00	30.00	30.50	70,950
2020-02-13	30.50	30.50	30.50	30.50	1,557
2020-02-12	30.50	30.50	30.50	30.50	1,625
2020-02-11	30.50	30.50	30.50	30.50	1,848
2020-02-10	30.50	30.50	30.50	30.50	20,892
2020-02-07	30.50	30.50	30.50	30.50	1,504
2020-02-06	30.50	30.50	30.50	30.50	7,600
2020-02-05	30.50	30.50	30.50	30.50	0
2020-02-04	31.50	31.50	30.50	30.50	0
2020-02-03	31.50	31.50	31.50	31.50	6,000
2020-01-31	31.50	31.50	31.50	31.50	831
2020-01-30	31.50	31.50	31.50	31.50	0
2020-01-29	31.50	31.50	31.50	31.50	11,858
2020-01-28	31.50	31.50	31.50	31.50	0
2020-01-27	33.00	33.00	31.50	31.50	5,497
2020-01-24	32.00	33.00	32.00	33.00	11,150
2020-01-23	31.00	32.00	31.00	32.00	20,000
2020-01-22	32.00	32.00	31.00	31.00	5,594
2020-01-21	32.50	32.50	31.50	32.00	51,530
2020-01-20	32.00	32.50	32.00	32.50	175
2020-01-17	32.00	32.00	32.00	32.00	13,460
2020-01-16	30.50	32.00	30.50	32.00	12,510
2020-01-15	30.50	30.00	30.00	30.50	194,745
2020-01-14	33.50	33.50	30.50	30.50	24,362
2020-01-13	34.00	34.00	33.50	33.50	15,000
2020-01-10	31.00	34.00	31.00	34.00	157,486
2020-01-09	28.00	31.00	28.00	31.00	75,510
2020-01-08	28.00	28.00	28.00	28.00	0
2020-01-07	28.00	28.00	28.00	28.00	2,000
2020-01-06	28.00	28.00	28.00	28.00	300
2020-01-03	28.00	28.00	28.00	28.00	12,936
2020-01-02	28.00	28.00	28.00	28.00	5,000
2019-12-31	28.00	28.00	28.00	28.00	0
2019-12-30	28.00	28.00	28.00	28.00	41,408
2019-12-27	28.00	28.00	26.00	28.00	1,000
2019-12-24	28.00	28.00	28.00	28.00	0
2019-12-23	28.00	28.00	28.00	28.00	0
2019-12-20	28.00	28.00	26.00	28.00	3,000
2019-12-19	28.50	28.50	28.00	28.00	54,242
2019-12-18	29.00	29.00	28.50	28.50	0
2019-12-17	29.00	29.00	29.00	29.00	0
2019-12-16	27.50	29.00	27.50	29.00	20,170
2019-12-13	27.50	27.50	27.50	27.50	8,052
2019-12-12	27.50	27.50	27.50	27.50	3,456
2019-12-11	27.50	27.50	27.50	27.50	0
2019-12-10	27.50	27.50	27.50	27.50	14,269
2019-12-09	27.50	27.50	27.50	27.50	29,597
2019-12-06	27.50	27.50	27.50	27.50	0
2019-12-05	27.50	27.50	27.50	27.50	74
2019-12-04	29.00	29.00	27.50	27.50	9,000
2019-12-03	30.00	30.00	29.00	29.00	2,989
2019-12-02	30.00	30.00	30.00	30.00	3,623
2019-11-29	30.00	30.00	30.00	30.00	6,000
2019-11-28	30.00	30.00	28.00	30.00	3,123
2019-11-27	29.00	30.00	29.00	30.00	43,416
2019-11-26	28.00	29.00	28.00	29.00	51,178
2019-11-25	27.50	28.00	27.50	28.00	7,000
2019-11-22	27.00	27.00	27.00	27.00	0
2019-11-21	27.00	27.00	27.00	27.00	6,098
2019-11-20	27.50	27.50	27.00	27.00	15,003
2019-11-19	27.50	27.50	27.50	27.50	131
2019-11-18	27.50	27.50	27.50	27.50	0
2019-11-15	27.50	27.50	27.50	27.50	1,014
2019-11-14	27.50	27.50	27.50	27.50	0
2019-11-13	27.50	27.50	27.50	27.50	2,509
2019-11-12	27.50	27.50	27.50	27.50	0
2019-11-11	27.50	27.50	27.50	27.50	0
2019-11-08	27.50	30.20	30.20	27.50	20,448
2019-11-07	27.50	27.50	27.50	27.50	0
2019-11-06	27.50	27.50	27.50	27.50	4,115
2019-11-05	27.50	27.50	27.50	27.50	17,622
2019-11-04	27.50	27.50	27.50	27.50	10,131
2019-11-01	27.50	27.50	27.50	27.50	17,203
2019-10-31	27.50	27.50	27.50	27.50	4,450
2019-10-30	27.50	27.50	27.50	27.50	1,795
2019-10-29	28.50	28.50	27.50	28.50	10,186
2019-10-28	28.00	28.50	28.00	28.50	43,588
2019-10-25	26.50	30.50	26.50	28.00	74,262
2019-10-24	25.50	25.50	25.50	25.50	10,000
2019-10-23	25.50	25.50	25.50	25.50	0
2019-10-22	25.50	25.50	25.50	25.50	0
2019-10-21	25.50	25.50	25.50	25.50	0
2019-10-18	25.50	25.50	25.50	25.50	25,000
2019-10-17	25.50	25.50	25.50	25.50	1,079
2019-10-16	25.00	25.50	25.00	25.50	2,318
2019-10-15	26.00	26.00	25.00	25.00	3,172
2019-10-14	26.00	26.00	26.00	26.00	0
2019-10-11	26.00	26.00	26.00	26.00	0
2019-10-10	26.00	26.00	26.00	26.00	19,376
2019-10-09	26.00	26.00	26.00	26.00	900
2019-10-08	26.00	26.00	26.00	26.00	1,492
2019-10-07	26.00	26.00	26.00	26.00	2,159
2019-10-04	26.50	26.50	26.00	26.00	3,224
2019-10-03	26.50	26.50	26.50	26.50	4,922
2019-10-02	28.00	28.00	26.50	26.50	18,599
2019-10-01	28.00	28.00	28.00	28.00	1,900
2019-09-30	28.00	28.00	28.00	28.00	2,000
2019-09-27	28.00	28.00	28.00	28.00	0
2019-09-26	28.00	28.00	28.00	28.00	15,000
2019-09-25	28.00	28.00	28.00	28.00	10,012
2019-09-24	28.00	28.00	28.00	28.00	15,000
2019-09-23	26.50	28.00	25.00	28.00	35,993
2019-09-20	26.00	26.50	26.00	26.50	128,000
2019-09-19	26.00	26.00	26.00	26.00	15,106
2019-09-18	25.50	25.50	25.00	25.00	12,705
2019-09-17	25.50	25.50	25.00	25.50	33,257
2019-09-16	25.50	25.50	25.50	25.50	0
2019-09-13	26.00	26.00	25.50	25.50	21,777
2019-09-12	27.00	27.00	26.00	26.00	17,616
2019-09-11	27.50	27.50	26.00	27.00	0
2019-09-10	28.00	28.00	27.50	27.50	2,500
2019-09-09	28.00	28.00	28.00	28.00	0
2019-09-06	28.00	28.00	28.00	28.00	15,739
2019-09-05	27.50	28.00	27.50	28.00	2,746
2019-09-04	26.50	27.50	26.50	27.50	32,090
2019-09-03	27.50	27.50	25.50	26.50	5,772
2019-09-02	31.00	31.00	27.00	27.50	174,871
2019-08-30	29.50	29.50	29.50	29.50	23,331
2019-08-29	32.50	32.50	28.50	32.50	196,670
2019-08-28	28.50	34.00	28.50	32.50	412,488
2019-08-27	42.50	42.50	28.50	28.50	585,306
2019-08-23	62.50	62.50	62.50	62.50	18,137
2019-08-22	62.50	62.50	62.50	62.50	15,000
2019-08-21	62.00	62.50	62.00	62.50	7,986
2019-08-20	62.00	62.00	62.00	62.00	0
2019-08-19	62.00	62.00	62.00	62.00	0
2019-08-16	62.00	62.00	62.00	62.00	0
2019-08-15	63.00	63.00	62.00	62.00	12,293
2019-08-14	63.00	63.00	63.00	63.00	7,012
2019-08-13	63.00	63.00	63.00	63.00	947
2019-08-12	63.00	63.00	63.00	63.00	20,043
2019-08-09	63.00	63.00	62.00	62.00	9,300
2019-08-08	63.00	63.00	63.00	63.00	7,787
2019-08-07	63.00	63.00	63.00	63.00	5,590
2019-08-06	63.00	63.00	63.00	63.00	0
2019-08-05	63.00	63.00	63.00	63.00	5,000
2019-08-02	63.00	63.00	63.00	63.00	2,351
2019-08-01	63.00	63.00	63.00	63.00	0
2019-07-31	63.00	63.00	63.00	63.00	0
2019-07-30	63.00	63.00	63.00	63.00	0
2019-07-29	63.00	63.00	63.00	63.00	1,221
2019-07-26	63.00	63.00	63.00	63.00	0
2019-07-25	63.00	63.00	63.00	63.00	2,070
2019-07-24	66.00	66.00	63.00	63.00	17,544
2019-07-23	65.00	67.00	65.00	66.00	10,472
2019-07-22	62.50	65.00	62.50	65.00	8,475
2019-07-19	58.50	62.50	58.50	62.50	420,605
2019-07-18	58.50	58.50	56.50	56.50	39,123
2019-07-17	59.50	59.50	58.50	58.50	10,489
2019-07-16	59.50	59.50	59.50	59.50	0
2019-07-15	60.50	60.50	59.50	59.50	21,792
2019-07-12	60.50	60.50	60.50	60.50	0
2019-07-11	61.50	61.50	60.50	60.50	3,000
2019-07-10	63.50	63.50	62.00	62.00	12,694
2019-07-09	64.50	64.50	63.50	63.50	9,614
2019-07-08	64.50	64.50	64.50	64.50	1,100
2019-07-05	64.50	64.50	64.50	64.50	28
2019-07-04	64.00	64.50	64.00	64.50	1,203
2019-07-03	64.00	64.00	64.00	64.00	6,811
2019-07-02	64.00	64.00	64.00	64.00	15,800
2019-07-01	64.00	64.00	64.00	64.00	0
2019-06-28	64.00	64.00	64.00	64.00	23,000
2019-06-27	64.50	64.50	64.00	64.00	19,019
2019-06-26	67.00	67.00	64.50	64.50	12,344
2019-06-25	69.50	69.50	67.00	67.00	24,706
2019-06-24	69.50	69.50	69.50	69.50	13,382
2019-06-21	69.50	69.50	69.50	69.50	9,658
2019-06-20	69.50	69.50	69.50	69.50	53
2019-06-19	69.50	69.50	69.50	69.50	78
2019-06-18	70.00	70.00	69.50	69.50	22,654
2019-06-17	71.50	71.50	70.00	70.00	103,105
2019-06-14	65.00	71.50	65.00	71.50	94,042
2019-06-13	62.00	65.00	61.00	65.00	51,350
2019-06-12	62.00	62.00	62.00	62.00	800
2019-06-11	62.00	62.00	62.00	62.00	0
2019-06-10	62.50	63.00	62.00	62.00	15,350
2019-06-07	64.00	64.00	62.50	62.50	12,504
2019-06-06	64.00	64.00	64.00	64.00	11,460
2019-06-05	66.50	66.50	64.00	64.00	32,315
2019-06-04	68.00	68.00	66.50	66.50	16,922
2019-06-03	68.00	68.00	68.00	68.00	0
2019-05-31	68.00	68.00	68.00	68.00	0
2019-05-30	68.00	68.00	68.00	68.00	0
2019-05-29	68.00	68.00	68.00	68.00	22,161
2019-05-28	68.00	68.00	68.00	68.00	5,000
2019-05-24	68.00	68.00	68.00	68.00	0
2019-05-23	68.50	68.50	66.00	68.00	20,100
2019-05-22	69.00	69.00	68.00	68.00	2,000
2019-05-21	69.00	69.00	69.00	69.00	25
2019-05-20	70.50	70.50	69.00	69.00	5,864
2019-05-17	70.50	70.50	70.50	70.50	0
2019-05-16	70.50	70.50	70.50	70.50	292
2019-05-15	70.50	70.50	70.50	70.50	5,706
2019-05-14	70.50	70.50	70.50	70.50	0
2019-05-13	70.50	70.50	70.50	70.50	628
2019-05-10	70.50	70.50	70.50	70.50	2,500
2019-05-09	70.50	70.50	70.50	70.50	859
2019-05-08	70.50	70.50	70.50	70.50	0
2019-05-07	70.50	70.50	70.50	70.50	8,810

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