Croma Security Share History

Croma Security Share Price history. The following table shows end-of-day data CSSG historical share prices for Croma Security, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	73.50	73.50	73.50	73.50	8,826
2024-05-02	73.50	73.50	73.50	73.50	1,591
2024-05-01	71.00	73.50	71.00	73.50	16,133
2024-04-30	69.50	69.50	69.50	69.50	10,000
2024-04-29	69.50	69.50	69.50	69.50	0
2024-04-26	69.50	69.50	69.50	69.50	0
2024-04-25	68.50	69.50	68.50	69.50	280
2024-04-24	68.50	68.50	68.50	68.50	2,000
2024-04-23	68.50	68.50	68.50	68.50	0
2024-04-22	68.50	68.50	68.50	68.50	1,500
2024-04-19	68.50	68.50	68.50	68.50	0
2024-04-18	68.50	68.50	68.50	68.50	46
2024-04-17	68.50	68.50	68.50	68.50	1,674
2024-04-16	68.50	68.50	68.50	68.50	2,107
2024-04-15	68.50	69.50	69.50	69.50	27,206
2024-04-12	68.50	68.50	68.50	68.50	6,000
2024-04-11	68.50	68.50	68.50	68.50	0
2024-04-10	68.50	68.50	68.50	68.50	0
2024-04-09	68.50	68.50	68.50	68.50	7
2024-04-08	68.50	68.50	68.50	68.50	31,309
2024-04-05	68.50	68.50	68.50	68.50	0
2024-04-04	68.50	68.50	68.50	68.50	253
2024-04-03	68.50	68.50	68.50	68.50	2,500
2024-04-02	68.50	68.50	68.50	68.50	0
2024-04-01	68.50	68.50	68.50	68.50	0
2024-03-29	68.50	68.50	68.50	68.50	0
2024-03-28	68.50	68.50	68.50	68.50	18,845
2024-03-27	68.50	68.50	68.50	68.50	0
2024-03-26	68.50	68.50	68.50	68.50	2,808
2024-03-25	68.50	68.50	68.50	68.50	0
2024-03-22	68.50	68.50	68.50	68.50	0
2024-03-21	68.50	68.50	68.50	68.50	0
2024-03-20	68.50	68.50	68.50	68.50	0
2024-03-19	68.50	68.50	68.50	68.50	0
2024-03-18	67.50	68.50	67.50	68.50	12,448
2024-03-15	67.50	67.50	67.50	67.50	1,000
2024-03-14	67.50	67.50	67.50	67.50	670
2024-03-13	67.50	67.50	67.50	67.50	136
2024-03-12	67.50	67.50	67.50	67.50	1,538
2024-03-11	70.00	70.00	67.50	67.50	4,200
2024-03-08	70.00	70.00	70.00	70.00	2,718
2024-03-07	70.00	70.00	70.00	70.00	1,468
2024-03-06	71.00	71.00	69.00	70.00	12,717
2024-03-05	71.50	71.50	71.00	71.00	8,134
2024-03-04	71.50	71.50	71.50	71.50	0
2024-03-01	73.50	73.50	71.50	71.50	9,580
2024-02-29	73.50	73.50	73.50	73.50	3,265
2024-02-28	73.50	73.50	73.50	73.50	10,916
2024-02-27	73.50	73.50	73.50	73.50	720
2024-02-26	73.50	73.50	73.50	73.50	3,353
2024-02-23	73.50	73.50	73.50	73.50	5,253
2024-02-22	72.50	73.50	72.50	73.50	13,252
2024-02-21	67.00	74.50	67.00	72.50	211,230
2024-02-20	67.00	67.00	67.00	67.00	1,200
2024-02-19	67.00	67.00	67.00	67.00	5,765
2024-02-16	67.00	67.00	67.00	67.00	4,134
2024-02-15	67.00	67.00	67.00	67.00	1,459
2024-02-14	67.00	67.00	67.00	67.00	0
2024-02-13	67.00	67.00	67.00	67.00	541
2024-02-12	66.50	67.00	66.50	67.00	5,185
2024-02-09	66.00	67.00	66.00	66.50	8,997
2024-02-08	66.00	66.50	66.50	66.50	42,787
2024-02-07	66.00	66.00	66.00	66.00	800
2024-02-06	66.00	66.00	66.00	66.00	400
2024-02-05	66.00	66.00	66.00	66.00	11,557
2024-02-02	67.50	66.00	66.00	66.00	44,208
2024-02-01	67.50	67.50	67.50	67.50	112
2024-01-31	67.00	67.50	67.00	67.50	5,291
2024-01-30	67.00	67.00	67.00	67.00	4,480
2024-01-29	67.00	67.00	67.00	67.00	13,253
2024-01-26	67.00	67.00	66.00	66.00	3,692
2024-01-25	67.00	67.00	66.00	66.00	1,594
2024-01-24	67.00	67.00	66.00	66.00	0
2024-01-23	67.00	67.00	66.00	66.00	0
2024-01-22	67.00	67.00	67.00	67.00	17,933
2024-01-19	67.00	67.00	66.00	66.00	3,000
2024-01-18	67.00	67.00	67.00	67.00	0
2024-01-17	67.00	67.00	67.00	67.00	9,000
2024-01-16	67.00	67.00	67.00	67.00	1,724
2024-01-15	67.00	67.00	67.00	67.00	17,348
2024-01-12	67.00	67.00	67.00	67.00	38,565
2024-01-11	67.00	67.00	67.00	67.00	1,549
2024-01-10	67.00	67.00	67.00	67.00	0
2024-01-09	67.50	67.50	67.00	67.00	114,289
2024-01-08	64.50	68.00	64.50	67.50	71,536
2024-01-05	64.50	64.50	64.50	64.50	0
2024-01-04	64.50	64.50	64.50	64.50	57
2024-01-03	62.00	64.50	62.00	64.50	16,486
2024-01-02	62.00	62.00	62.00	62.00	883
2024-01-01	62.00	62.00	62.00	62.00	0
2023-12-29	62.00	62.00	62.00	62.00	1,384
2023-12-28	62.00	62.00	62.00	62.00	0
2023-12-27	61.00	62.00	61.00	62.00	4,131
2023-12-26	62.00	62.00	62.00	62.00	0
2023-12-25	62.00	62.00	62.00	62.00	0
2023-12-22	62.00	62.00	62.00	62.00	0
2023-12-21	62.00	62.00	62.00	62.00	72
2023-12-20	61.00	62.00	61.00	62.00	15,000
2023-12-19	61.00	61.00	61.00	61.00	8,264
2023-12-18	61.50	61.50	60.00	60.00	6,280
2023-12-15	63.50	63.50	61.50	61.50	9,142
2023-12-14	63.50	63.50	63.50	63.50	1
2023-12-13	63.50	63.50	63.50	63.50	0
2023-12-12	63.50	63.50	63.50	63.50	500
2023-12-11	65.00	65.00	63.50	63.50	3,778
2023-12-08	66.50	66.50	65.00	65.00	3,357
2023-12-07	68.50	68.50	66.50	66.50	22,597
2023-12-06	68.50	68.50	68.50	68.50	0
2023-12-05	68.50	68.50	68.50	68.50	12,000
2023-12-04	68.50	68.50	68.50	68.50	84
2023-12-01	67.00	68.50	67.00	68.50	20,750
2023-11-30	67.00	67.50	66.50	67.00	6,400
2023-11-29	67.50	67.50	67.50	67.50	2
2023-11-28	67.50	67.50	67.50	67.50	5,036
2023-11-27	67.50	67.50	67.50	67.50	5,000
2023-11-24	66.00	67.50	66.00	67.50	5,000
2023-11-23	66.00	66.00	66.00	66.00	5,000
2023-11-22	67.00	67.00	66.00	66.00	6,603
2023-11-21	69.50	69.50	67.00	67.00	30,487
2023-11-20	69.00	69.50	69.00	69.50	32,065
2023-11-17	66.00	69.00	66.00	69.00	22,337
2023-11-16	64.50	66.00	64.50	66.00	2,000
2023-11-15	64.50	64.50	64.50	64.50	2,400
2023-11-14	63.00	64.50	63.00	63.50	72,994
2023-11-13	54.00	63.00	54.00	63.00	121,445
2023-11-10	54.00	54.00	54.00	54.00	272
2023-11-09	54.00	54.00	54.00	54.00	0
2023-11-08	51.50	54.00	51.50	54.00	19,249
2023-11-07	47.50	51.50	47.00	51.50	129,459
2023-11-06	43.50	43.50	43.50	43.50	42
2023-11-03	43.50	43.50	43.50	43.50	0
2023-11-02	43.50	43.50	43.50	43.50	0
2023-11-01	43.50	43.50	43.50	43.50	0
2023-10-31	43.50	43.50	43.50	43.50	0
2023-10-30	43.50	43.50	43.50	43.50	0
2023-10-27	43.50	43.50	43.50	43.50	67
2023-10-26	43.50	43.50	43.50	43.50	0
2023-10-25	43.50	43.50	43.50	43.50	0
2023-10-24	43.50	43.50	43.50	43.50	3,477
2023-10-23	45.00	43.50	43.00	43.00	42,820
2023-10-20	46.50	46.50	45.00	45.00	17,000
2023-10-19	46.50	48.00	46.50	46.50	0
2023-10-18	46.50	46.50	46.50	46.50	0
2023-10-17	47.50	47.50	46.50	46.50	2,000
2023-10-16	47.50	47.50	47.50	47.50	4,110
2023-10-13	47.50	47.50	47.50	47.50	0
2023-10-12	47.50	47.50	47.50	47.50	0
2023-10-11	47.50	47.50	47.50	47.50	1,685
2023-10-10	47.50	47.50	47.50	47.50	2,010
2023-10-09	47.50	47.50	47.50	47.50	0
2023-10-06	47.50	47.50	47.00	47.50	2,000
2023-10-05	47.50	47.50	47.50	47.50	0
2023-10-04	49.50	49.50	47.50	47.50	3,000
2023-10-03	49.50	49.50	49.50	49.50	102
2023-10-02	49.50	49.50	49.50	49.50	0
2023-09-29	49.50	46.00	46.00	46.00	19,663
2023-09-28	49.50	49.50	49.50	49.50	0
2023-09-27	49.50	49.50	49.50	49.50	0
2023-09-26	49.50	49.50	49.50	49.50	0
2023-09-25	49.50	49.50	49.50	49.50	2,000
2023-09-22	49.00	49.50	49.00	49.50	0
2023-09-21	49.50	49.50	49.00	49.00	491
2023-09-20	49.50	49.50	49.50	49.50	0
2023-09-19	49.50	49.50	49.50	49.50	2,000
2023-09-18	49.00	49.50	49.00	49.50	0
2023-09-15	49.00	49.00	49.00	49.00	2,195
2023-09-14	49.00	49.00	49.00	49.00	800
2023-09-13	49.50	49.50	49.00	49.00	0
2023-09-12	49.50	49.50	49.50	49.50	0
2023-09-11	49.50	49.50	49.50	49.50	1,800
2023-09-08	49.50	49.50	49.50	49.50	0
2023-09-07	48.00	49.50	48.00	49.50	228
2023-09-06	48.00	48.00	48.00	48.00	0
2023-09-05	48.00	48.00	48.00	48.00	3,850
2023-09-04	48.00	48.00	48.00	48.00	0
2023-09-01	48.00	48.00	48.00	48.00	0
2023-08-31	48.00	48.00	48.00	48.00	0
2023-08-30	48.00	48.00	48.00	48.00	7,000
2023-08-29	48.00	48.00	48.00	48.00	3,800
2023-08-28	48.00	48.00	48.00	48.00	0
2023-08-25	48.00	48.00	48.00	48.00	6,200
2023-08-24	48.00	48.00	48.00	48.00	0
2023-08-23	46.50	48.00	46.50	48.00	20,000
2023-08-22	46.50	46.50	46.50	46.50	105
2023-08-21	46.50	46.50	46.50	46.50	0
2023-08-18	46.50	46.50	45.50	46.50	13,333
2023-08-17	46.50	46.50	46.50	46.50	0
2023-08-16	46.50	46.50	46.50	46.50	11
2023-08-15	46.50	46.50	46.50	46.50	39
2023-08-14	46.50	46.50	46.50	46.50	0
2023-08-11	46.50	46.50	46.50	46.50	250
2023-08-10	46.50	46.50	46.50	46.50	0
2023-08-09	46.50	46.50	46.50	46.50	0
2023-08-08	46.50	46.50	46.50	46.50	17,233
2023-08-07	47.50	45.00	45.00	45.00	87,004
2023-08-04	46.00	47.50	46.00	47.50	120,000
2023-08-03	46.00	46.00	46.00	46.00	75,000
2023-08-02	46.00	46.00	46.00	46.00	0
2023-08-01	46.00	46.00	46.00	46.00	3,521
2023-07-31	46.00	46.00	46.00	46.00	2,000
2023-07-28	46.00	46.00	46.00	46.00	2,870
2023-07-27	46.00	46.00	46.00	46.00	300
2023-07-26	46.00	46.00	46.00	46.00	0
2023-07-25	46.00	46.00	46.00	46.00	0
2023-07-24	46.00	46.00	46.00	46.00	4,000
2023-07-21	46.00	46.00	46.00	46.00	0
2023-07-20	46.00	46.00	46.00	46.00	0
2023-07-19	46.10	46.10	46.00	46.00	0
2023-07-18	46.10	46.10	46.10	46.10	1,026
2023-07-17	48.00	45.00	45.00	45.00	12,667
2023-07-14	48.00	48.00	48.00	48.00	2,000
2023-07-13	48.00	48.00	48.00	48.00	0
2023-07-12	48.00	48.00	48.00	48.00	3,629
2023-07-11	48.00	48.00	48.00	48.00	2,000
2023-07-10	48.00	48.00	48.00	48.00	0
2023-07-07	48.00	48.00	48.00	48.00	5,000
2023-07-06	48.00	48.00	48.00	48.00	2,992
2023-07-05	48.00	48.00	48.00	48.00	0
2023-07-04	48.00	48.00	48.00	48.00	37,028
2023-07-03	48.00	48.00	48.00	48.00	3,039
2023-06-30	48.00	48.00	48.00	48.00	22
2023-06-29	48.00	48.00	48.00	48.00	1,180
2023-06-28	48.00	48.00	48.00	48.00	0
2023-06-27	48.50	48.50	48.00	48.00	2,000
2023-06-26	49.60	49.60	48.50	48.50	4,150
2023-06-23	50.00	48.00	48.00	48.00	35,022
2023-06-22	50.00	50.00	50.00	50.00	0
2023-06-21	50.50	50.50	50.00	50.00	9,170
2023-06-20	50.50	50.50	50.50	50.50	4,137
2023-06-19	50.50	50.50	50.50	50.50	2,000
2023-06-16	50.50	50.50	50.50	50.50	1,900
2023-06-15	50.50	50.50	50.50	50.50	3,158
2023-06-14	50.50	50.50	50.50	50.50	0
2023-06-13	51.50	51.50	50.50	50.50	2,000
2023-06-12	52.50	52.50	51.50	51.50	8,227
2023-06-09	52.50	52.50	52.50	52.50	20,013
2023-06-08	52.50	52.50	52.50	52.50	280
2023-06-07	52.50	52.50	52.50	52.50	57,500
2023-06-06	52.00	56.25	51.50	52.50	456,231
2023-06-05	47.50	47.50	47.50	47.50	0
2023-06-02	47.50	47.50	47.50	47.50	0
2023-06-01	47.50	47.50	47.50	47.50	0
2023-05-31	47.50	47.50	47.50	47.50	2,000
2023-05-30	47.50	47.50	47.50	47.50	4,387
2023-05-29	47.50	47.50	47.50	47.50	0
2023-05-26	47.50	47.50	47.50	47.50	2,385
2023-05-25	47.50	47.50	47.50	47.50	0
2023-05-24	47.50	47.50	47.50	47.50	0
2023-05-23	47.50	47.50	47.50	47.50	6,615
2023-05-22	47.50	47.50	47.50	47.50	6,173
2023-05-19	47.50	47.50	47.50	47.50	0
2023-05-18	47.50	47.50	47.50	47.50	0
2023-05-17	47.80	47.80	47.50	47.50	25,000
2023-05-16	47.80	47.80	47.80	47.80	2,000
2023-05-15	47.80	47.80	47.80	47.80	2,032
2023-05-12	47.80	47.80	47.80	47.80	0
2023-05-11	47.80	47.80	47.80	47.80	3,327
2023-05-10	48.00	48.00	47.80	47.80	5,000
2023-05-09	48.00	48.00	48.00	48.00	4,500
2023-05-08	48.00	48.00	48.00	48.00	0
2023-05-05	48.00	48.00	48.00	48.00	7,384
2023-05-04	48.00	48.00	48.00	48.00	0
2023-05-03	48.00	48.00	48.00	48.00	0
2023-05-02	48.00	48.00	48.00	48.00	2,000
2023-05-01	48.00	48.00	48.00	48.00	0
2023-04-28	47.30	48.00	47.30	48.00	47,016
2023-04-27	47.30	47.30	47.30	47.30	2,500
2023-04-26	47.30	47.30	47.30	47.30	0
2023-04-25	48.90	48.90	46.80	47.30	12,250
2023-04-24	49.00	49.00	48.90	48.90	5,099
2023-04-21	49.00	49.00	49.00	49.00	1,055
2023-04-20	49.00	49.00	49.00	49.00	0
2023-04-19	49.50	49.50	49.00	49.00	7,453
2023-04-18	49.50	49.50	49.50	49.50	6,000
2023-04-17	49.50	49.50	49.50	49.50	3,359
2023-04-14	49.50	49.50	49.50	49.50	0
2023-04-13	49.50	49.50	49.50	49.50	0
2023-04-12	49.50	49.50	49.50	49.50	0
2023-04-11	49.50	49.50	49.50	49.50	2,000
2023-04-10	49.50	49.50	49.50	49.50	0
2023-04-07	49.50	49.50	49.50	49.50	0
2023-04-06	49.50	49.50	49.50	49.50	0
2023-04-05	49.50	49.50	49.50	49.50	8,208
2023-04-04	49.50	49.50	49.50	49.50	52,000
2023-04-03	49.50	49.50	49.00	49.50	12,712
2023-03-31	49.50	49.50	49.50	49.50	40,000
2023-03-30	49.50	49.50	49.50	49.50	10,000
2023-03-29	49.50	49.50	49.50	49.50	0
2023-03-28	49.50	49.50	49.50	49.50	0
2023-03-27	49.50	49.60	49.50	49.50	48,478
2023-03-24	49.50	49.50	49.50	49.50	13
2023-03-23	49.50	49.50	49.50	49.50	5,000
2023-03-22	49.50	49.50	49.50	49.50	100
2023-03-21	49.50	49.50	49.50	49.50	12,000
2023-03-20	49.50	49.50	49.50	49.50	2,021
2023-03-17	49.50	49.50	49.50	49.50	10,000
2023-03-16	49.50	49.50	49.50	49.50	0
2023-03-15	49.50	49.50	49.50	49.50	316
2023-03-14	51.50	51.50	49.50	49.50	69,990
2023-03-13	51.50	51.50	50.50	50.50	25,000
2023-03-10	51.50	51.50	51.50	51.50	0
2023-03-09	51.50	51.50	51.50	51.50	3,000
2023-03-08	51.50	51.50	51.50	51.50	0
2023-03-07	51.50	51.50	51.50	51.50	0
2023-03-06	51.50	51.50	51.50	51.50	5,920
2023-03-03	51.50	51.50	51.50	51.50	650
2023-03-02	51.50	51.50	51.50	51.50	225
2023-03-01	51.50	52.00	51.50	51.50	1,184
2023-02-28	51.50	51.50	51.50	51.50	0
2023-02-27	53.50	53.50	51.50	51.50	42,184
2023-02-24	53.50	53.50	53.50	53.50	13,982
2023-02-23	53.50	53.50	53.50	53.50	0
2023-02-22	53.50	53.50	53.50	53.50	0
2023-02-21	53.50	53.50	53.50	53.50	5,273
2023-02-20	53.50	53.50	53.50	53.50	850
2023-02-17	53.50	53.50	53.50	53.50	0
2023-02-16	53.50	53.50	53.50	53.50	652
2023-02-15	53.50	53.50	53.50	53.50	943
2023-02-14	54.50	54.50	53.00	53.50	10,000
2023-02-13	54.50	54.50	54.50	54.50	0
2023-02-10	54.50	54.50	54.50	54.50	2,000
2023-02-09	54.50	54.50	54.50	54.50	20,822
2023-02-08	53.50	54.50	53.50	54.50	44,764
2023-02-07	53.50	53.50	53.50	53.50	3,300
2023-02-06	54.00	54.00	53.50	53.50	2,648
2023-02-03	54.00	54.00	54.00	54.00	39,857
2023-02-02	56.50	56.50	54.00	54.00	33,507
2023-02-01	55.50	56.50	55.50	56.50	87
2023-01-31	57.50	57.50	55.50	55.50	6,686
2023-01-30	57.50	57.50	57.50	57.50	3,100
2023-01-27	57.50	57.50	56.50	57.50	14,840
2023-01-26	57.50	57.50	57.50	57.50	1,000
2023-01-25	59.50	59.50	57.50	57.50	5,083
2023-01-24	59.50	59.50	59.50	59.50	0
2023-01-23	59.50	59.50	59.50	59.50	4,000
2023-01-20	59.50	59.50	59.50	59.50	0
2023-01-19	59.50	59.50	59.50	59.50	800
2023-01-18	59.50	59.50	59.50	59.50	1,000
2023-01-17	59.50	59.50	59.50	59.50	0
2023-01-16	59.50	59.50	59.50	59.50	0
2023-01-13	59.50	59.50	59.50	59.50	0
2023-01-12	59.50	59.50	59.50	59.50	512
2023-01-11	59.50	59.50	59.50	59.50	3,429
2023-01-10	59.50	59.50	59.50	59.50	2,851
2023-01-09	59.50	59.50	57.00	59.50	3,558
2023-01-06	57.00	57.00	57.00	57.00	0
2023-01-05	57.00	57.00	57.00	57.00	0
2023-01-04	57.00	57.00	57.00	57.00	0
2023-01-03	57.00	57.00	57.00	57.00	21
2023-01-02	57.00	57.00	57.00	57.00	0
2022-12-30	57.00	57.00	57.00	57.00	0
2022-12-29	57.00	57.00	57.00	57.00	0
2022-12-28	57.00	57.00	57.00	57.00	0
2022-12-27	57.00	57.00	57.00	57.00	0
2022-12-26	57.00	57.00	57.00	57.00	0
2022-12-23	57.00	57.00	57.00	57.00	96
2022-12-22	57.00	57.00	57.00	57.00	11,597
2022-12-21	57.00	57.00	57.00	57.00	1,144
2022-12-20	57.00	57.00	57.00	57.00	9,516
2022-12-19	59.50	59.50	57.00	57.00	9,578
2022-12-16	59.50	59.50	59.50	59.50	1,000
2022-12-15	59.50	60.50	59.50	59.50	0
2022-12-14	60.50	60.50	59.50	59.50	4,800
2022-12-13	60.50	60.50	60.50	60.50	0
2022-12-12	60.50	60.50	60.50	60.50	140
2022-12-09	60.50	60.50	60.50	60.50	0
2022-12-08	60.50	60.50	60.50	60.50	12,493
2022-12-07	62.00	62.00	60.50	60.50	4,215
2022-12-06	58.00	66.50	58.00	61.50	55,797
2022-12-05	54.00	55.50	54.00	55.50	10,926
2022-12-02	54.00	54.00	54.00	54.00	918
2022-12-01	54.50	54.50	54.00	54.00	0
2022-11-30	56.50	56.50	56.50	56.50	7,056
2022-11-29	56.50	56.50	56.50	56.50	6,879
2022-11-28	56.50	56.50	56.50	56.50	8,750
2022-11-25	56.50	56.50	56.50	56.50	9,005
2022-11-24	56.50	56.50	56.50	56.50	1,697
2022-11-23	56.50	56.50	56.50	56.50	4,911
2022-11-22	56.50	56.50	56.50	56.50	3,215
2022-11-21	56.50	56.50	56.50	56.50	8,639
2022-11-18	58.00	58.00	56.50	56.50	17,945
2022-11-17	58.00	58.00	58.00	58.00	1,656
2022-11-16	56.50	58.00	56.50	58.00	5,461
2022-11-15	53.50	56.50	53.50	56.50	2,487
2022-11-14	53.50	54.00	53.50	54.00	12,746
2022-11-11	63.50	63.50	51.40	53.50	191,728
2022-11-10	63.50	63.50	63.50	63.50	0
2022-11-09	63.50	63.50	63.50	63.50	0
2022-11-08	63.50	63.50	63.50	63.50	0
2022-11-07	63.50	63.50	63.50	63.50	74
2022-11-04	63.50	63.50	63.50	63.50	197
2022-11-03	63.50	63.50	63.50	63.50	0
2022-11-02	63.50	63.50	63.50	63.50	3
2022-11-01	59.50	63.50	59.50	63.50	16,843
2022-10-31	62.50	62.50	59.50	59.50	4,067
2022-10-28	62.50	62.50	62.50	62.50	2,000
2022-10-27	62.50	62.50	62.50	62.50	1,000
2022-10-26	62.50	62.50	62.50	62.50	16
2022-10-25	62.50	62.50	62.50	62.50	2,000
2022-10-24	62.50	62.50	62.50	62.50	3,466
2022-10-21	62.50	62.50	62.50	62.50	0
2022-10-20	62.50	62.50	62.50	62.50	0
2022-10-19	62.00	62.50	62.00	62.50	783
2022-10-18	62.00	62.00	62.00	62.00	0
2022-10-17	62.50	62.50	62.00	62.00	2,150
2022-10-14	62.50	62.50	62.50	62.50	0
2022-10-13	62.50	62.50	62.50	62.50	0
2022-10-12	62.50	62.50	62.50	62.50	3
2022-10-11	62.50	62.50	62.50	62.50	2,015
2022-10-10	62.50	62.50	62.50	62.50	0
2022-10-07	62.50	62.50	62.50	62.50	0
2022-10-06	62.50	62.50	62.50	62.50	1,010
2022-10-05	63.00	63.00	62.50	62.50	4,416
2022-10-04	63.00	63.00	63.00	63.00	0
2022-10-03	63.00	63.00	63.00	63.00	2,094
2022-09-30	63.00	63.00	63.00	63.00	5,065
2022-09-29	63.00	63.00	63.00	63.00	2,733
2022-09-28	63.00	62.00	62.00	62.00	16,042
2022-09-27	66.50	66.50	63.00	63.00	4,889
2022-09-26	67.00	67.00	66.50	66.50	2,561
2022-09-23	68.50	68.50	67.00	67.00	1,846
2022-09-22	68.50	68.50	68.50	68.50	0
2022-09-21	68.50	68.50	68.50	68.50	29
2022-09-20	70.00	70.00	68.50	68.50	4,007
2022-09-19	70.00	70.00	70.00	70.00	0
2022-09-16	70.00	70.00	70.00	70.00	1,851
2022-09-15	67.50	73.50	67.50	70.00	48,660
2022-09-14	64.00	64.00	64.00	64.00	10,000
2022-09-13	64.00	64.00	64.00	64.00	0
2022-09-12	64.00	64.00	64.00	64.00	0
2022-09-09	64.00	64.00	64.00	64.00	7
2022-09-08	64.00	64.00	64.00	64.00	4,186
2022-09-07	64.00	64.00	64.00	64.00	75
2022-09-06	68.50	68.50	64.00	64.00	25,285
2022-09-05	68.50	68.50	68.50	68.50	639
2022-09-02	69.00	69.00	68.50	68.50	3,077
2022-09-01	69.00	69.00	69.00	69.00	3,077
2022-08-31	69.00	69.00	69.00	69.00	2,254
2022-08-30	69.00	69.00	69.00	69.00	0
2022-08-29	69.00	69.00	69.00	69.00	0
2022-08-26	69.00	69.00	69.00	69.00	1,000
2022-08-25	69.00	69.00	69.00	69.00	0
2022-08-24	69.00	69.00	69.00	69.00	200
2022-08-23	69.00	69.00	69.00	69.00	150
2022-08-22	69.00	69.00	69.00	69.00	4,404
2022-08-19	69.00	69.00	69.00	69.00	0
2022-08-18	69.00	69.00	69.00	69.00	0
2022-08-17	69.00	69.00	69.00	69.00	0
2022-08-16	69.00	69.00	69.00	69.00	202
2022-08-15	69.00	69.00	69.00	69.00	0
2022-08-12	69.00	69.00	69.00	69.00	0
2022-08-11	69.00	69.00	69.00	69.00	0
2022-08-10	69.50	69.50	69.00	69.00	0
2022-08-09	69.50	69.50	69.50	69.50	0
2022-08-08	69.50	69.50	69.50	69.50	0
2022-08-05	69.50	69.50	69.50	69.50	123
2022-08-04	69.50	69.50	69.50	69.50	0
2022-08-03	69.00	69.50	69.00	69.50	1,000
2022-08-02	69.00	69.00	69.00	69.00	0
2022-08-01	69.50	69.50	65.00	69.00	1,885
2022-07-29	69.00	69.00	69.00	69.00	0
2022-07-28	69.00	69.00	69.00	69.00	0
2022-07-27	69.50	69.50	69.00	69.00	1,555
2022-07-26	70.50	70.50	69.50	69.50	1,000
2022-07-25	70.50	70.50	70.50	70.50	0
2022-07-22	70.50	70.50	70.50	70.50	0
2022-07-21	70.50	70.50	70.50	70.50	0
2022-07-20	70.50	70.50	70.50	70.50	700
2022-07-19	70.50	70.50	70.50	70.50	0
2022-07-18	70.50	70.50	70.50	70.50	0
2022-07-15	70.50	70.50	70.50	70.50	0
2022-07-14	70.50	70.50	70.50	70.50	0
2022-07-13	70.50	70.50	70.50	70.50	0
2022-07-12	70.50	70.50	70.50	70.50	0
2022-07-11	70.50	70.50	70.50	70.50	0
2022-07-08	70.50	70.50	70.50	70.50	0
2022-07-07	70.50	70.50	70.50	70.50	67
2022-07-06	70.50	70.50	70.50	70.50	97
2022-07-05	70.50	70.50	70.50	70.50	234,100
2022-07-04	70.50	70.50	70.50	70.50	96
2022-07-01	70.50	70.50	70.50	70.50	0
2022-06-30	70.50	70.50	70.50	70.50	6,017
2022-06-29	70.50	70.50	70.50	70.50	1,750
2022-06-28	70.50	70.50	70.50	70.50	0
2022-06-27	71.00	71.00	67.00	70.50	0
2022-06-24	71.00	73.50	70.50	70.50	26,000
2022-06-23	71.00	71.00	71.00	71.00	132
2022-06-22	71.00	71.00	71.00	71.00	0
2022-06-21	71.00	71.00	71.00	71.00	0
2022-06-20	71.00	71.00	71.00	71.00	26,348
2022-06-17	71.00	71.00	71.00	71.00	200
2022-06-16	71.00	71.00	71.00	71.00	12
2022-06-15	71.00	71.00	71.00	71.00	0
2022-06-14	71.00	71.00	71.00	71.00	251
2022-06-13	71.00	71.00	71.00	71.00	4,000
2022-06-10	71.00	71.00	71.00	71.00	2,000
2022-06-09	72.50	72.50	71.00	71.00	1,667
2022-06-08	72.50	72.50	72.50	72.50	3,732
2022-06-07	75.00	72.50	72.00	72.00	47,880
2022-06-06	75.00	75.00	75.00	75.00	12,000
2022-06-03	75.00	75.00	75.00	75.00	0
2022-06-02	75.00	75.00	75.00	75.00	0
2022-06-01	75.00	75.00	75.00	75.00	638
2022-05-31	75.00	75.00	75.00	75.00	0
2022-05-30	75.00	75.00	75.00	75.00	2,000
2022-05-27	76.00	76.00	75.00	75.00	12,413
2022-05-26	76.00	76.00	76.00	76.00	0
2022-05-25	76.00	76.00	76.00	76.00	15,700
2022-05-24	75.00	76.00	75.00	76.00	0
2022-05-23	77.00	77.00	75.00	75.00	4,765
2022-05-20	77.00	77.00	77.00	77.00	2,000
2022-05-19	77.00	77.00	77.00	77.00	0
2022-05-18	77.00	77.00	77.00	77.00	0
2022-05-17	77.00	77.00	74.00	77.00	0
2022-05-16	77.00	77.00	77.00	77.00	136
2022-05-13	77.00	77.00	77.00	77.00	0
2022-05-12	77.00	77.00	74.00	77.00	19
2022-05-11	77.00	77.00	77.00	77.00	0
2022-05-10	77.00	77.00	77.00	77.00	0
2022-05-09	77.00	77.00	77.00	77.00	500
2022-05-06	79.00	79.00	77.00	77.00	7,187
2022-05-05	79.00	79.00	79.00	79.00	0
2022-05-04	79.00	79.00	79.00	79.00	626
2022-05-03	79.00	79.00	79.00	79.00	6
2022-05-02	79.00	79.00	79.00	79.00	0
2022-04-29	79.00	79.00	79.00	79.00	0
2022-04-28	79.00	77.00	77.00	79.00	4,418
2022-04-27	79.00	79.00	79.00	79.00	2,633
2022-04-26	79.00	79.00	79.00	79.00	0
2022-04-25	79.00	79.00	79.00	79.00	0
2022-04-22	80.50	80.50	79.00	79.00	10,118
2022-04-21	80.50	80.50	80.50	80.50	310
2022-04-20	80.50	80.50	80.50	80.50	0
2022-04-19	80.50	80.50	77.00	80.50	0
2022-04-18	80.50	80.50	80.50	80.50	0
2022-04-15	80.50	80.50	80.50	80.50	0
2022-04-14	80.50	80.50	77.00	80.50	0
2022-04-13	80.50	80.50	80.50	80.50	0
2022-04-12	80.50	80.50	77.00	80.50	363
2022-04-11	81.50	81.50	80.50	80.50	11,250
2022-04-08	81.50	81.50	81.50	81.50	21,252
2022-04-07	81.50	81.50	81.50	81.50	807
2022-04-06	81.50	81.50	81.50	81.50	4,245
2022-04-05	81.50	81.50	81.50	81.50	42
2022-04-04	78.50	81.50	78.50	81.50	1,027
2022-04-01	78.50	78.50	78.50	78.50	0
2022-03-31	81.50	78.00	78.00	78.50	26,651
2022-03-30	81.00	81.00	81.00	81.00	52,000
2022-03-29	81.00	81.50	77.00	81.00	11,500
2022-03-28	81.00	81.00	81.00	81.00	2,598
2022-03-25	81.00	81.00	81.00	81.00	0
2022-03-24	81.00	81.00	81.00	81.00	18
2022-03-23	81.00	81.00	81.00	81.00	0
2022-03-22	81.00	81.00	81.00	81.00	7,080
2022-03-21	81.00	81.00	81.00	81.00	5,000
2022-03-18	82.50	82.50	81.00	81.00	5,000
2022-03-17	80.00	82.50	80.00	82.50	6,092
2022-03-16	82.50	82.50	80.00	80.00	5,686
2022-03-15	82.50	82.50	82.50	82.50	232
2022-03-14	84.50	84.50	82.50	82.50	15,261
2022-03-11	83.50	84.50	83.50	84.50	1,500
2022-03-10	83.50	83.50	83.50	83.50	0
2022-03-09	83.50	83.50	81.50	83.50	43,253
2022-03-08	83.50	83.50	83.50	83.50	0
2022-03-07	85.00	85.00	83.50	83.50	8,857
2022-03-04	87.00	87.00	85.00	85.00	10,863
2022-03-03	87.00	87.00	87.00	87.00	106
2022-03-02	87.00	87.00	87.00	87.00	2,000
2022-03-01	87.00	87.00	87.00	87.00	3,500
2022-02-28	87.50	87.50	87.50	87.50	2,376
2022-02-25	87.50	87.50	87.50	87.50	380
2022-02-24	87.50	87.50	87.50	87.50	0
2022-02-23	87.50	87.50	87.50	87.50	405
2022-02-22	87.50	87.50	87.50	87.50	148
2022-02-21	87.50	87.50	85.00	87.50	0
2022-02-18	87.50	87.50	85.00	87.50	736
2022-02-17	87.50	87.50	87.50	87.50	0
2022-02-16	87.50	87.50	87.50	87.50	2,664
2022-02-15	87.50	87.50	87.50	87.50	0
2022-02-14	87.50	87.50	87.50	87.50	1,000
2022-02-11	87.50	87.50	87.50	87.50	1,500
2022-02-10	87.50	87.50	87.50	87.50	5,000
2022-02-09	88.50	88.50	87.50	87.50	4,711
2022-02-08	88.50	88.50	88.50	88.50	1,337
2022-02-07	88.50	88.50	88.50	88.50	0
2022-02-04	88.50	88.50	88.50	88.50	0
2022-02-03	88.50	88.50	88.50	88.50	0
2022-02-02	88.50	88.50	88.50	88.50	7,500
2022-02-01	88.50	88.50	88.50	88.50	0
2022-01-31	88.50	88.50	88.50	88.50	166
2022-01-28	88.50	88.50	88.50	88.50	0
2022-01-27	88.50	88.50	88.50	88.50	0
2022-01-26	88.50	88.50	85.00	88.50	0
2022-01-25	88.50	88.50	88.50	88.50	0
2022-01-24	89.50	89.50	88.50	88.50	7,000
2022-01-21	90.50	90.50	87.50	87.50	14,773
2022-01-20	91.50	91.50	90.50	90.50	400
2022-01-19	91.50	91.50	91.50	91.50	0
2022-01-18	91.50	91.50	91.50	91.50	0
2022-01-17	91.50	91.50	91.50	91.50	380
2022-01-14	91.50	91.50	91.50	91.50	0
2022-01-13	91.50	91.50	91.50	91.50	0
2022-01-12	92.00	92.00	91.50	91.50	5,932
2022-01-11	92.00	92.00	92.00	92.00	0
2022-01-10	92.00	92.00	92.00	92.00	532
2022-01-07	92.00	92.00	89.00	92.00	0
2022-01-06	92.00	92.00	92.00	92.00	44
2022-01-05	91.50	92.00	91.50	92.00	638
2022-01-04	89.50	91.50	89.50	91.50	4,100
2022-01-03	89.50	89.50	89.50	89.50	0
2021-12-31	89.50	89.50	89.50	89.50	0
2021-12-30	89.50	89.50	85.00	89.50	7,053
2021-12-29	89.50	89.50	89.50	89.50	7,455
2021-12-28	89.50	89.50	89.50	89.50	0
2021-12-27	89.50	89.50	89.50	89.50	0
2021-12-24	89.50	89.50	89.50	89.50	0
2021-12-23	87.50	89.50	87.50	89.50	13,863
2021-12-22	87.00	87.50	87.00	87.50	9,225
2021-12-21	86.00	87.00	86.00	87.00	6,000
2021-12-20	86.00	86.00	86.00	86.00	15,168
2021-12-17	90.50	90.50	86.00	86.00	40,342
2021-12-16	90.50	90.50	90.50	90.50	9,565
2021-12-15	90.50	90.50	90.50	90.50	2
2021-12-14	90.50	90.50	90.50	90.50	0
2021-12-13	90.50	90.50	90.50	90.50	431
2021-12-10	90.00	90.50	90.00	90.50	2,645
2021-12-09	90.00	90.00	90.00	90.00	0
2021-12-08	92.00	92.00	90.00	90.00	2,075
2021-12-07	92.00	92.00	92.00	92.00	461
2021-12-06	92.00	92.00	92.00	92.00	4
2021-12-03	92.00	92.00	92.00	92.00	2,863
2021-12-02	92.00	92.00	92.00	92.00	10,800
2021-12-01	90.50	92.00	89.00	92.00	0
2021-11-30	92.00	92.00	92.00	92.00	295
2021-11-29	92.00	92.00	92.00	92.00	1,672
2021-11-26	92.00	92.00	92.00	92.00	78
2021-11-25	92.00	92.00	92.00	92.00	0
2021-11-24	90.50	92.00	89.00	92.00	0
2021-11-23	92.00	92.00	92.00	92.00	1,100
2021-11-22	92.00	92.00	92.00	92.00	0
2021-11-19	92.00	92.00	92.00	92.00	0
2021-11-18	92.00	92.00	92.00	92.00	0
2021-11-17	92.00	92.00	92.00	92.00	5,130
2021-11-16	92.00	92.00	92.00	92.00	0
2021-11-15	92.50	93.50	92.50	93.50	10,926
2021-11-12	92.50	92.50	92.50	92.50	34
2021-11-11	92.50	92.50	92.50	92.50	5
2021-11-10	92.50	92.50	92.50	92.50	1,651
2021-11-09	90.50	92.50	90.50	92.50	7,732
2021-11-08	91.50	91.50	90.50	90.50	6,792
2021-11-05	91.50	91.50	91.50	91.50	2,683
2021-11-04	91.50	91.50	91.50	91.50	156
2021-11-03	91.50	91.50	91.50	91.50	379
2021-11-02	91.50	91.50	91.50	91.50	2,215
2021-11-01	88.50	91.50	88.50	91.50	4,159
2021-10-29	88.50	88.50	88.50	88.50	4,300
2021-10-28	90.00	90.00	88.50	88.50	9,110
2021-10-27	89.50	90.00	89.50	90.00	146
2021-10-26	89.50	89.50	89.50	89.50	14,675
2021-10-25	89.50	89.50	89.50	89.50	1,000
2021-10-22	89.50	89.50	89.50	89.50	29,600
2021-10-21	89.50	89.50	89.50	89.50	81,260
2021-10-20	89.50	89.50	89.50	89.50	5,850
2021-10-19	89.50	89.50	89.50	89.50	35,166
2021-10-18	89.50	89.50	89.50	89.50	3,168
2021-10-15	89.50	89.50	89.50	89.50	0
2021-10-14	89.50	89.50	89.50	89.50	4,500
2021-10-13	89.50	89.50	89.50	89.50	25,466
2021-10-12	89.50	89.50	89.50	89.50	9,506
2021-10-11	89.50	89.50	89.50	89.50	1,600
2021-10-08	89.50	89.50	89.50	89.50	0
2021-10-07	89.50	89.50	89.50	89.50	6,198
2021-10-06	89.50	89.50	89.50	89.50	10,649
2021-10-05	90.50	90.50	89.50	89.50	11,110
2021-10-04	86.00	91.00	86.00	90.50	35,110
2021-10-01	84.00	84.00	84.00	84.00	4,150
2021-09-30	84.00	84.00	84.00	84.00	29
2021-09-29	84.00	84.00	84.00	84.00	0
2021-09-28	84.00	84.00	80.00	84.00	6
2021-09-27	84.00	84.00	80.00	84.00	3,196
2021-09-24	86.50	86.50	83.00	84.00	2,000
2021-09-23	86.50	86.50	86.50	86.50	0
2021-09-22	86.50	86.50	85.50	86.50	4,722
2021-09-21	87.50	87.50	86.50	86.50	5,000
2021-09-20	89.00	89.00	87.50	87.50	7,660
2021-09-17	86.00	89.00	86.00	89.00	6,886
2021-09-16	86.00	86.00	86.00	86.00	400
2021-09-15	83.00	86.00	83.00	86.00	200
2021-09-14	79.00	83.00	79.00	83.00	66,893
2021-09-13	79.00	79.00	79.00	79.00	0
2021-09-10	79.00	79.00	79.00	79.00	3,117
2021-09-09	79.00	79.00	79.00	79.00	1,207
2021-09-08	79.50	79.50	79.50	79.50	10,684
2021-09-07	79.50	79.50	79.50	79.50	0
2021-09-06	79.50	79.50	79.50	79.50	0
2021-09-03	79.50	79.50	79.50	79.50	3,361
2021-09-02	79.50	79.50	79.50	79.50	0
2021-09-01	79.50	79.50	79.50	79.50	3,750
2021-08-31	79.50	79.50	79.50	79.50	1,194
2021-08-30	79.50	79.50	79.50	79.50	0
2021-08-27	79.50	79.50	79.50	79.50	3,012
2021-08-26	78.00	79.50	78.00	79.50	0
2021-08-25	78.00	78.00	78.00	78.00	19,623
2021-08-24	78.00	78.00	78.00	78.00	16,600
2021-08-23	78.00	78.00	78.00	78.00	750
2021-08-20	75.50	79.00	75.50	78.00	15,694
2021-08-19	75.50	75.50	75.50	75.50	5,000
2021-08-18	75.50	75.50	75.50	75.50	3,500
2021-08-17	75.50	75.50	75.50	75.50	1,300
2021-08-16	75.50	75.50	75.50	75.50	6
2021-08-13	75.50	75.50	75.50	75.50	0
2021-08-12	75.50	75.50	75.50	75.50	0
2021-08-11	75.50	75.50	75.50	75.50	97
2021-08-10	75.50	75.50	75.50	75.50	3,750
2021-08-09	75.50	75.50	71.00	75.50	20,533
2021-08-06	75.50	75.50	75.50	75.50	9,851
2021-08-05	75.50	75.50	75.50	75.50	1,593
2021-08-04	75.50	75.50	75.50	75.50	0
2021-08-03	75.50	75.50	75.50	75.50	1,000
2021-08-02	71.00	75.50	71.00	75.50	17,126
2021-07-30	72.00	72.00	71.00	71.00	16,902
2021-07-29	77.00	77.00	72.00	72.00	53,838
2021-07-28	77.00	77.00	77.00	77.00	25
2021-07-27	77.00	77.00	77.00	77.00	0
2021-07-26	77.00	77.00	77.00	77.00	0
2021-07-23	77.00	77.00	77.00	77.00	0
2021-07-22	77.00	77.00	77.00	77.00	5,458
2021-07-21	77.00	77.00	77.00	77.00	0
2021-07-20	77.00	77.00	77.00	77.00	6,339
2021-07-19	78.50	78.50	77.00	77.00	3,025
2021-07-16	78.50	78.50	78.50	78.50	24
2021-07-15	78.50	78.50	78.50	78.50	0
2021-07-14	78.50	78.50	78.50	78.50	2,444
2021-07-13	78.50	78.50	78.50	78.50	0
2021-07-12	78.50	78.50	78.50	78.50	0
2021-07-09	78.50	78.50	78.50	78.50	5,084
2021-07-08	78.50	78.50	75.00	78.50	0
2021-07-07	78.50	78.50	75.00	78.50	65
2021-07-06	78.50	78.50	78.50	78.50	2,437
2021-07-05	81.00	81.00	77.00	78.50	5,813
2021-07-02	79.50	79.50	79.50	79.50	4,442
2021-07-01	78.50	79.50	78.50	79.50	80,596
2021-06-30	78.50	79.50	78.50	78.50	43,113
2021-06-29	78.50	78.50	78.50	78.50	47,933
2021-06-28	71.50	79.50	71.50	78.50	92,770
2021-06-25	67.50	67.50	67.50	67.50	1,696
2021-06-24	66.00	67.50	66.00	67.50	17,377
2021-06-23	66.00	66.00	66.00	66.00	0
2021-06-22	66.00	66.00	66.00	66.00	481
2021-06-21	67.00	67.00	66.00	66.00	19,609
2021-06-18	67.00	67.00	67.00	67.00	0
2021-06-17	67.00	67.00	67.00	67.00	750
2021-06-16	68.00	68.00	67.00	67.00	8,094
2021-06-15	70.50	70.50	68.00	68.00	12,635
2021-06-14	70.50	70.50	70.50	70.50	0
2021-06-11	70.50	70.50	70.50	70.50	1,280
2021-06-10	71.00	71.00	67.00	70.50	0
2021-06-09	71.00	71.00	71.00	71.00	0
2021-06-08	71.00	71.00	71.00	71.00	0
2021-06-07	71.00	71.00	71.00	71.00	0
2021-06-04	71.00	71.00	71.00	71.00	2,000
2021-06-03	71.00	71.00	71.00	71.00	33
2021-06-02	71.00	71.00	71.00	71.00	3,540
2021-06-01	71.50	71.50	71.00	71.00	8,300
2021-05-28	71.50	71.50	71.50	71.50	1,000
2021-05-27	71.50	71.50	71.50	71.50	69
2021-05-26	71.50	71.50	71.50	71.50	3,794
2021-05-25	71.50	71.50	71.50	71.50	0
2021-05-24	71.50	71.50	71.50	71.50	0
2021-05-21	71.50	71.50	71.50	71.50	0
2021-05-20	71.50	71.50	71.50	71.50	7,000
2021-05-19	71.50	71.50	71.50	71.50	4,427
2021-05-18	71.00	71.50	71.00	71.50	8,803
2021-05-17	71.00	71.00	71.00	71.00	400
2021-05-14	71.50	71.50	71.00	71.00	0
2021-05-13	71.50	71.50	71.50	71.50	0
2021-05-12	71.50	71.50	71.50	71.50	121
2021-05-11	71.50	71.50	71.50	71.50	0
2021-05-10	71.50	71.50	71.50	71.50	938
2021-05-07	71.50	71.50	71.50	71.50	26
2021-05-06	71.50	71.50	71.50	71.50	30
2021-05-05	72.50	72.50	71.50	71.50	8,847
2021-05-04	72.00	72.50	72.00	72.50	5,325
2021-04-30	72.00	72.00	72.00	72.00	6,142
2021-04-29	72.00	72.00	72.00	72.00	13
2021-04-28	72.00	72.00	72.00	72.00	0
2021-04-27	72.00	72.00	72.00	72.00	3,444
2021-04-26	72.00	72.00	72.00	72.00	21,567
2021-04-23	72.00	72.00	72.00	72.00	0
2021-04-22	72.00	72.00	72.00	72.00	0
2021-04-21	72.00	72.00	69.00	72.00	0
2021-04-20	72.00	72.00	72.00	72.00	0
2021-04-19	69.50	72.00	69.50	72.00	14,044
2021-04-16	69.50	69.50	69.50	69.50	120
2021-04-15	69.50	69.50	69.50	69.50	0
2021-04-14	69.50	69.50	69.50	69.50	0
2021-04-13	69.50	69.50	69.50	69.50	0
2021-04-12	69.50	69.50	69.50	69.50	173
2021-04-09	69.50	69.50	69.50	69.50	11,068
2021-04-08	69.50	69.50	69.50	69.50	0
2021-04-07	69.50	69.50	69.50	69.50	0
2021-04-06	69.50	69.50	69.50	69.50	690
2021-04-01	69.50	69.50	69.50	69.50	0
2021-03-31	71.50	71.50	69.50	69.50	14,292
2021-03-30	71.50	71.50	71.50	71.50	0
2021-03-29	72.50	72.50	71.50	71.50	6,900
2021-03-26	72.50	72.50	72.50	72.50	7,750
2021-03-25	72.50	72.50	72.50	72.50	214
2021-03-24	73.50	73.50	73.50	73.50	650
2021-03-23	73.00	73.50	73.00	73.50	15,450
2021-03-22	73.50	73.50	73.00	73.00	276
2021-03-19	73.50	73.50	73.50	73.50	0
2021-03-18	73.50	73.50	73.50	73.50	2,167
2021-03-17	73.50	73.50	73.50	73.50	356
2021-03-16	73.50	73.50	73.50	73.50	600
2021-03-15	73.50	73.50	73.50	73.50	3,255
2021-03-12	73.50	73.50	73.50	73.50	2,554
2021-03-11	73.50	73.50	73.50	73.50	645
2021-03-10	73.50	73.50	73.50	73.50	1,236,000
2021-03-09	73.50	73.50	73.50	73.50	0
2021-03-08	73.50	73.50	73.50	73.50	12,500
2021-03-05	73.50	73.50	73.50	73.50	4,236
2021-03-04	73.50	73.50	73.50	73.50	34,000
2021-03-03	73.50	73.50	73.50	73.50	0
2021-03-02	73.50	73.50	73.50	73.50	19,368
2021-03-01	71.50	74.50	68.00	73.50	80,866
2021-02-26	71.50	71.50	71.50	71.50	1,141
2021-02-25	71.50	71.50	71.50	71.50	0
2021-02-24	71.50	71.50	71.50	71.50	0
2021-02-23	71.50	71.50	71.50	71.50	1,600
2021-02-22	71.50	71.50	71.50	71.50	0
2021-02-19	71.50	71.50	71.50	71.50	25,000
2021-02-18	71.50	71.50	71.50	71.50	55
2021-02-17	71.50	71.50	71.50	71.50	3,600
2021-02-16	71.50	71.50	71.50	71.50	1,686
2021-02-15	71.50	71.50	71.50	71.50	1,859
2021-02-12	71.50	71.50	71.50	71.50	469
2021-02-11	71.50	71.50	71.50	71.50	4,918
2021-02-10	71.50	71.50	71.50	71.50	121
2021-02-09	71.50	71.50	71.50	71.50	12,464
2021-02-08	71.50	71.50	71.50	71.50	0
2021-02-05	72.50	73.50	71.50	71.50	13,559
2021-02-04	72.50	72.50	72.50	72.50	28
2021-02-03	73.50	73.50	72.50	72.50	92,922
2021-02-02	73.50	73.50	73.50	73.50	8,634
2021-02-01	73.50	73.50	73.50	73.50	64
2021-01-29	73.50	73.50	73.50	73.50	5,000
2021-01-28	73.50	73.50	73.50	73.50	2,500
2021-01-27	72.50	73.50	72.50	73.50	0
2021-01-26	72.50	72.50	72.50	72.50	3,211
2021-01-25	72.50	72.50	72.50	72.50	17,220
2021-01-22	72.50	72.50	72.50	72.50	32,312
2021-01-21	72.50	72.50	72.50	72.50	0
2021-01-20	72.50	72.50	72.50	72.50	30,850
2021-01-19	72.00	72.50	68.00	72.50	40
2021-01-18	72.50	72.50	72.50	72.50	6,792
2021-01-15	72.50	72.50	72.50	72.50	2,682
2021-01-14	72.50	72.50	72.50	72.50	202,684
2021-01-13	72.50	72.50	72.50	72.50	8,000
2021-01-12	72.50	72.50	72.50	72.50	649
2021-01-11	67.00	72.50	67.00	72.50	8,172
2021-01-08	65.00	67.00	65.00	67.00	12,459
2021-01-07	65.00	65.00	65.00	65.00	10,000
2021-01-06	65.00	65.00	65.00	65.00	0
2021-01-05	65.00	65.00	65.00	65.00	4,956
2021-01-04	66.00	66.00	65.00	65.00	9,598
2020-12-31	66.00	66.00	66.00	66.00	0
2020-12-30	67.50	67.50	66.00	66.00	5,969
2020-12-29	67.50	67.50	67.50	67.50	0
2020-12-24	67.50	67.50	67.50	67.50	0
2020-12-23	67.50	67.50	67.50	67.50	0
2020-12-22	67.50	67.50	67.50	67.50	35
2020-12-21	67.50	67.50	67.50	67.50	2,000
2020-12-18	65.00	67.50	65.00	67.50	7,326
2020-12-17	65.00	65.00	65.00	65.00	1,608
2020-12-16	65.00	65.00	65.00	65.00	162
2020-12-15	66.00	66.00	65.00	65.00	3,126
2020-12-14	64.00	66.00	60.00	66.00	17,000
2020-12-11	64.00	64.00	64.00	64.00	474
2020-12-10	64.00	64.00	64.00	64.00	17,695
2020-12-09	64.00	64.00	64.00	64.00	0
2020-12-08	64.00	64.00	64.00	64.00	0
2020-12-07	64.00	64.00	64.00	64.00	33,266
2020-12-04	64.00	64.00	64.00	64.00	10,000
2020-12-03	64.00	64.00	64.00	64.00	12,279
2020-12-02	64.00	64.00	64.00	64.00	60
2020-12-01	64.00	64.00	64.00	64.00	3,523
2020-11-30	64.00	64.00	64.00	64.00	4,009
2020-11-27	65.00	65.00	64.00	64.00	56,262
2020-11-26	65.00	65.00	65.00	65.00	233
2020-11-25	64.50	65.00	64.50	65.00	2,861
2020-11-24	64.00	64.50	64.00	64.50	11,245
2020-11-23	64.00	64.00	64.00	64.00	0
2020-11-20	64.00	64.00	64.00	64.00	2,500
2020-11-19	64.00	64.00	64.00	64.00	0
2020-11-18	64.00	64.00	64.00	64.00	0
2020-11-17	66.50	66.50	64.00	64.00	13,636
2020-11-16	65.50	66.50	65.50	66.50	5,461
2020-11-13	65.50	65.50	63.00	65.50	3,369
2020-11-12	67.50	67.50	65.50	65.50	12,010
2020-11-11	67.50	67.50	67.50	67.50	0
2020-11-10	67.50	67.50	67.50	67.50	1,101
2020-11-09	62.50	67.50	62.50	67.50	20,675
2020-11-06	61.00	62.50	61.00	62.50	6,200
2020-11-05	61.00	61.00	61.00	61.00	6,232
2020-11-04	61.00	61.00	61.00	61.00	0
2020-11-03	61.00	61.00	61.00	61.00	200
2020-11-02	59.00	61.00	59.00	61.00	2,078
2020-10-30	59.00	59.00	59.00	59.00	8,248
2020-10-29	59.00	59.00	59.00	59.00	8,044
2020-10-28	65.50	65.50	59.00	59.00	29,040
2020-10-27	65.50	65.50	65.50	65.50	0
2020-10-26	65.50	65.50	65.50	65.50	0
2020-10-23	65.50	65.50	65.50	65.50	2,950
2020-10-22	65.50	65.50	61.00	65.50	28,912
2020-10-21	65.50	66.50	65.50	65.50	35,810
2020-10-20	66.00	66.00	63.50	63.50	50,696
2020-10-16	66.50	66.50	66.50	66.50	31,739
2020-10-15	68.50	68.50	66.50	66.50	33,000
2020-10-14	68.50	68.50	68.50	68.50	3,000
2020-10-13	68.50	68.50	68.50	68.50	0
2020-10-12	68.50	68.50	68.50	68.50	5,500
2020-10-09	68.50	69.00	68.50	68.50	1,900
2020-10-08	67.50	68.50	64.00	68.50	171,557
2020-10-07	72.50	72.50	67.50	67.50	28,105
2020-10-06	72.50	72.50	72.50	72.50	1,167
2020-10-05	73.50	73.50	72.50	72.50	15,732
2020-10-02	73.50	73.50	73.50	73.50	0
2020-10-01	73.50	73.50	73.50	73.50	0
2020-09-30	73.50	73.50	73.50	73.50	0
2020-09-29	73.50	73.50	73.50	73.50	2,000
2020-09-28	73.50	73.50	70.00	73.50	0
2020-09-25	73.50	73.50	73.50	73.50	0
2020-09-24	73.50	73.50	73.50	73.50	121
2020-09-23	73.50	73.50	73.50	73.50	8,500
2020-09-22	73.50	73.50	73.50	73.50	8,500
2020-09-21	73.50	73.50	73.50	73.50	650
2020-09-18	76.00	76.00	72.50	73.50	9,619
2020-09-17	76.50	76.50	76.00	76.00	26,000
2020-09-16	76.50	76.50	76.50	76.50	0
2020-09-15	76.50	76.50	76.50	76.50	1
2020-09-14	76.50	76.50	76.50	76.50	11,673
2020-09-11	76.50	76.50	76.50	76.50	189
2020-09-10	76.50	76.50	76.50	76.50	0
2020-09-09	76.50	76.50	76.50	76.50	1,400
2020-09-08	76.50	76.50	76.50	76.50	522
2020-09-07	76.50	76.50	76.50	76.50	32,874
2020-09-04	76.50	76.50	76.50	76.50	214
2020-09-03	76.50	76.50	76.50	76.50	500
2020-09-02	77.00	77.00	76.00	76.50	7,858
2020-09-01	77.00	77.00	77.00	77.00	6,000
2020-08-28	77.00	77.00	77.00	77.00	0
2020-08-27	77.00	77.00	77.00	77.00	5,736
2020-08-26	77.00	77.00	77.00	77.00	132
2020-08-25	77.00	77.00	77.00	77.00	0
2020-08-24	76.00	77.00	76.00	77.00	5,191
2020-08-21	77.00	77.00	75.00	76.00	24,775
2020-08-20	77.00	77.00	74.00	77.00	0
2020-08-19	77.00	77.00	77.00	77.00	18,174
2020-08-18	79.00	79.00	77.00	77.00	9,082
2020-08-17	80.00	80.00	79.00	79.00	12,852
2020-08-14	77.50	80.00	77.50	80.00	56,587
2020-08-13	68.50	80.50	68.50	77.50	174,759
2020-08-12	68.50	68.50	68.50	68.50	0
2020-08-11	70.50	70.50	67.50	68.50	82,734
2020-08-10	70.50	70.50	70.50	70.50	52
2020-08-07	70.50	70.50	70.50	70.50	0
2020-08-06	70.50	70.50	70.50	70.50	0
2020-08-05	70.50	70.50	70.50	70.50	0
2020-08-04	70.50	70.50	70.50	70.50	0
2020-08-03	70.50	70.50	70.50	70.50	0
2020-07-31	70.50	70.50	70.50	70.50	0
2020-07-30	70.50	70.50	70.50	70.50	0
2020-07-29	70.50	70.50	70.50	70.50	0
2020-07-28	70.50	70.50	70.50	70.50	0
2020-07-27	70.50	70.50	70.50	70.50	200
2020-07-24	70.50	70.50	70.50	70.50	0
2020-07-23	70.50	70.50	70.50	70.50	0
2020-07-22	70.50	70.50	70.50	70.50	3,011
2020-07-21	70.50	70.50	70.50	70.50	0
2020-07-20	70.50	70.50	67.00	70.50	0
2020-07-17	70.50	70.50	70.50	70.50	16,004
2020-07-16	70.50	70.50	70.50	70.50	0
2020-07-15	70.50	70.50	70.50	70.50	0
2020-07-14	70.50	70.50	70.50	70.50	1,393
2020-07-13	70.50	70.50	70.50	70.50	0
2020-07-10	70.50	70.50	70.50	70.50	2,013
2020-07-09	70.50	70.50	70.50	70.50	12,500
2020-07-08	70.50	70.50	70.50	70.50	5,895
2020-07-07	70.50	70.50	70.50	70.50	5,016
2020-07-06	70.50	70.50	70.50	70.50	5,700
2020-07-03	70.50	70.50	70.50	70.50	216
2020-07-02	70.50	70.50	70.50	70.50	690
2020-07-01	70.50	70.50	67.00	70.50	10,496
2020-06-30	72.00	72.00	69.50	72.00	7,141
2020-06-29	75.00	75.00	73.50	75.00	2,944
2020-06-26	75.50	75.50	75.00	75.50	593
2020-06-25	77.00	77.00	75.50	77.00	0
2020-06-24	75.50	77.00	74.00	75.50	9,459
2020-06-23	75.50	75.50	75.50	75.50	3,684
2020-06-22	75.00	75.50	75.00	75.50	20,173
2020-06-19	75.00	75.00	75.00	75.00	1,694
2020-06-18	75.00	75.00	75.00	75.00	10,000
2020-06-17	76.50	76.50	75.00	76.50	4,500
2020-06-16	76.50	76.50	76.50	76.50	18,742
2020-06-15	74.00	76.50	74.00	76.50	82,640
2020-06-12	71.50	71.50	71.50	71.50	3,888
2020-06-11	77.00	77.00	68.00	71.50	9,611
2020-06-10	77.00	77.00	77.00	77.00	0
2020-06-09	77.50	78.00	75.00	77.00	45,058
2020-06-08	76.00	81.50	76.00	77.50	40,536
2020-06-05	70.50	70.50	70.50	70.50	669
2020-06-04	62.00	72.00	72.00	70.50	27,045
2020-06-03	59.50	62.00	59.50	62.00	6,500
2020-06-02	60.00	60.00	55.00	59.50	0
2020-06-01	59.50	59.50	59.50	59.50	0
2020-05-29	59.50	59.50	59.50	59.50	62
2020-05-28	59.50	59.50	59.50	59.50	0
2020-05-27	59.50	59.50	59.50	59.50	0
2020-05-26	59.50	59.50	59.50	59.50	13,765
2020-05-22	59.50	59.50	59.50	59.50	0
2020-05-21	59.50	59.50	59.50	59.50	0
2020-05-20	59.50	59.50	59.50	59.50	0
2020-05-19	59.50	59.50	59.50	59.50	0
2020-05-18	59.50	59.50	59.50	59.50	11,050
2020-05-15	59.50	58.00	58.00	59.50	3,200
2020-05-14	60.50	60.50	60.50	60.50	414
2020-05-13	60.50	60.50	60.50	60.50	29
2020-05-12	60.50	60.50	60.50	60.50	0
2020-05-11	60.50	60.50	60.50	60.50	2,004
2020-05-07	58.50	60.50	58.50	60.50	12,500
2020-05-06	58.50	58.50	58.50	58.50	1,008
2020-05-05	58.50	58.50	58.50	58.50	0
2020-05-04	61.50	61.50	58.50	58.50	6,745
2020-05-01	61.50	61.50	61.50	61.50	1,583
2020-04-30	66.00	66.00	61.50	66.00	11,537
2020-04-29	66.00	66.00	63.00	66.00	1,455
2020-04-28	66.00	66.50	63.00	66.00	5,650
2020-04-27	66.00	66.00	66.00	66.00	0
2020-04-24	66.00	66.00	66.00	66.00	2,000
2020-04-23	66.00	66.00	66.00	66.00	0
2020-04-22	66.00	66.00	66.00	66.00	292
2020-04-21	65.50	68.00	64.00	66.00	28,321
2020-04-20	62.50	65.50	62.50	65.50	13,251
2020-04-17	59.00	62.50	59.00	62.50	4,320
2020-04-16	58.00	59.00	58.00	59.00	30,961
2020-04-15	62.50	62.50	56.00	58.00	18,004
2020-04-14	58.50	62.50	56.00	58.50	6,000
2020-04-09	58.50	58.50	58.50	58.50	1,000
2020-04-08	62.50	62.50	56.00	58.50	4,000
2020-04-07	58.00	62.50	58.00	58.00	13,718
2020-04-06	58.00	58.00	58.00	58.00	0
2020-04-03	59.50	59.50	59.50	59.50	0
2020-04-03	59.50	59.50	58.00	58.00	8,500
2020-04-02	59.50	59.50	59.50	59.50	0
2020-04-02	59.50	59.50	59.50	59.50	0
2020-04-01	59.50	59.50	59.50	59.50	1,200
2020-04-01	59.50	59.50	59.50	59.50	1,200
2020-03-31	61.50	61.50	58.00	61.50	967
2020-03-30	61.50	61.50	58.00	61.50	2,097
2020-03-27	61.50	61.50	61.50	61.50	0
2020-03-26	61.50	61.50	61.50	61.50	0
2020-03-25	61.50	61.50	61.50	61.50	80
2020-03-24	64.00	64.00	60.00	64.00	5,938
2020-03-23	64.00	64.00	60.00	66.00	739
2020-03-20	60.50	66.00	60.00	60.50	10,820
2020-03-19	76.00	76.00	69.00	76.00	10,990
2020-03-18	77.50	77.50	76.00	77.50	200
2020-03-17	77.50	77.50	77.50	77.50	0
2020-03-16	77.50	77.50	77.50	77.50	0
2020-03-13	77.50	77.50	77.50	77.50	0
2020-03-12	77.50	77.50	75.00	78.50	1,000
2020-03-11	79.50	79.50	78.50	79.50	2,100
2020-03-10	80.00	80.00	80.00	80.00	0
2020-03-09	81.00	81.00	77.00	82.50	9,102
2020-03-06	85.50	85.50	82.00	82.50	9,232
2020-03-05	88.50	88.50	85.50	88.50	11,949
2020-03-04	89.00	89.00	88.50	89.00	0
2020-03-03	90.00	90.00	90.00	90.00	3,100
2020-03-02	93.00	93.00	93.00	91.50	17,500
2020-02-28	91.50	91.50	91.50	93.00	1,000
2020-02-27	93.00	93.00	93.00	93.00	4,656
2020-02-26	94.00	94.00	93.00	94.00	4,000
2020-02-25	94.00	94.00	94.00	94.00	0
2020-02-24	94.00	94.00	94.00	94.00	19,664
2020-02-21	94.00	94.00	94.00	94.00	20
2020-02-20	93.50	94.00	93.50	94.00	7,350
2020-02-19	92.50	93.50	91.00	93.50	15,178
2020-02-18	92.50	92.50	92.50	92.50	1,454
2020-02-17	93.50	93.50	88.00	92.50	3,615
2020-02-14	93.50	93.50	93.50	93.50	2,100
2020-02-13	93.50	93.50	93.50	93.50	0
2020-02-12	93.50	93.50	93.50	93.50	3,500
2020-02-11	93.50	93.50	93.50	93.50	3,203
2020-02-10	93.50	93.50	93.50	93.50	0
2020-02-07	93.50	93.50	93.50	93.50	6,000
2020-02-06	93.50	93.50	91.00	93.50	1,435
2020-02-05	93.50	93.50	93.50	93.50	582
2020-02-04	93.50	93.50	91.00	93.50	370
2020-02-03	92.50	93.50	91.00	93.50	0
2020-01-31	93.50	93.50	93.50	93.50	0
2020-01-30	93.50	93.50	91.00	93.50	0
2020-01-29	93.50	93.50	93.50	93.50	79
2020-01-28	93.50	93.50	93.50	93.50	5,087
2020-01-27	93.50	93.50	93.50	93.50	56
2020-01-24	95.50	95.50	93.50	93.50	3,000
2020-01-23	95.00	95.50	95.00	95.50	9,500
2020-01-22	94.50	95.00	94.50	95.00	26,535
2020-01-21	94.50	94.50	94.50	94.50	0
2020-01-20	93.50	94.50	93.50	94.50	16,000
2020-01-17	93.00	93.50	91.00	93.50	708
2020-01-16	93.50	93.50	93.50	93.50	2,760
2020-01-15	93.50	93.50	93.50	93.50	0
2020-01-14	93.50	93.50	93.50	93.50	9,000
2020-01-13	93.50	93.50	93.50	93.50	0
2020-01-10	93.00	93.50	91.00	93.50	0
2020-01-09	93.50	93.50	93.50	93.50	10,000
2020-01-08	92.50	93.50	92.50	93.50	2,597
2020-01-07	92.50	92.50	92.50	92.50	1,005
2020-01-06	94.50	94.50	92.50	92.50	9,500
2020-01-03	94.50	94.50	93.00	94.50	0
2020-01-02	94.50	94.50	94.50	94.50	1,633
2019-12-31	94.50	94.50	94.50	94.50	12,549
2019-12-30	91.50	94.50	91.50	94.50	34,369
2019-12-27	87.00	91.50	87.00	91.50	26,431
2019-12-24	87.00	87.00	87.00	87.00	550
2019-12-23	86.50	87.00	86.50	87.00	1,232
2019-12-20	86.50	86.50	86.50	86.50	2,900
2019-12-19	86.50	86.50	86.50	86.50	0
2019-12-18	86.50	86.50	83.00	86.50	2,000
2019-12-17	87.50	87.50	86.50	86.50	8,912
2019-12-16	87.50	87.50	87.50	87.50	5,056
2019-12-13	87.50	87.50	87.50	87.50	2,380
2019-12-12	87.50	87.50	87.50	87.50	6,670
2019-12-11	87.50	87.50	87.50	87.50	0
2019-12-10	87.50	87.50	87.50	87.50	0
2019-12-09	87.50	87.50	87.50	87.50	21
2019-12-06	87.50	87.50	87.50	87.50	0
2019-12-05	87.50	87.50	87.50	87.50	12,322
2019-12-04	87.50	87.50	87.50	87.50	0
2019-12-03	87.50	87.50	87.50	87.50	31
2019-12-02	89.00	89.00	87.50	87.50	11,498
2019-11-29	89.00	89.00	89.00	89.00	330
2019-11-28	89.00	89.00	89.00	89.00	7,691
2019-11-27	90.50	90.50	89.00	89.00	6,116
2019-11-26	90.50	90.50	90.50	90.50	645
2019-11-25	90.50	90.50	90.50	90.50	0
2019-11-22	91.50	91.50	90.50	90.50	537
2019-11-21	91.50	91.50	91.50	91.50	0
2019-11-20	91.50	91.50	91.50	91.50	0
2019-11-19	91.50	91.50	91.50	91.50	1,250
2019-11-18	91.50	91.50	91.50	91.50	0
2019-11-15	91.50	91.50	91.50	91.50	3,636
2019-11-14	91.50	91.50	91.50	91.50	1,850
2019-11-13	91.50	91.50	91.50	91.50	0
2019-11-12	95.50	95.50	91.50	91.50	22,953
2019-11-11	94.00	95.50	93.00	95.50	6,019
2019-11-08	95.00	95.50	95.00	95.50	3,108
2019-11-07	93.50	95.00	93.50	95.00	9,673
2019-11-06	93.50	93.50	93.50	93.50	1,308
2019-11-05	92.00	93.50	90.00	93.50	1,000
2019-11-04	91.50	92.00	90.50	92.00	25,000
2019-11-01	91.50	91.50	91.50	91.50	4,164
2019-10-31	92.00	92.00	91.50	91.50	3,684
2019-10-30	92.00	92.00	92.00	92.00	0
2019-10-29	92.00	92.00	92.00	92.00	1,025
2019-10-28	92.00	92.00	92.00	92.00	0
2019-10-25	92.00	92.00	92.00	92.00	300
2019-10-24	89.00	92.00	89.00	92.00	3,607
2019-10-23	89.00	89.00	89.00	89.00	5,250
2019-10-22	89.00	89.00	89.00	89.00	2,500
2019-10-21	94.00	94.00	88.00	89.00	60,683
2019-10-18	93.00	93.00	93.00	93.00	2,500
2019-10-17	93.00	93.00	93.00	93.00	3,562
2019-10-16	93.00	93.00	93.00	93.00	2,372
2019-10-15	93.00	93.00	93.00	93.00	200
2019-10-14	93.00	93.00	93.00	93.00	0
2019-10-11	93.00	93.00	93.00	93.00	0
2019-10-10	93.00	93.00	93.00	93.00	0
2019-10-09	93.00	93.00	93.00	93.00	69
2019-10-08	93.00	93.00	93.00	93.00	1,028
2019-10-07	93.00	93.00	93.00	93.00	215
2019-10-04	93.00	93.00	93.00	93.00	6,397
2019-10-03	93.00	93.00	93.00	93.00	1,000
2019-10-02	92.00	93.00	92.00	92.00	0
2019-10-01	92.00	92.00	92.00	92.00	2,000
2019-09-30	92.00	92.00	92.00	92.00	387
2019-09-27	92.00	92.00	92.00	92.00	11,251
2019-09-26	92.00	92.00	92.00	92.00	0
2019-09-25	92.00	92.00	92.00	92.00	1,069
2019-09-24	86.50	93.00	86.50	92.00	14,975
2019-09-23	86.50	86.50	83.00	86.50	2,067
2019-09-20	86.50	86.50	86.50	86.50	322
2019-09-19	86.50	86.50	86.50	86.50	0
2019-09-18	86.50	86.50	86.50	86.50	2,811
2019-09-17	86.50	86.50	86.50	86.50	133
2019-09-16	86.50	86.50	86.50	86.50	5,300
2019-09-13	87.50	87.50	86.50	86.50	0
2019-09-12	85.50	87.50	85.50	87.50	30,417
2019-09-11	84.50	85.50	84.50	85.50	27,576
2019-09-10	84.50	84.50	84.50	84.50	129
2019-09-09	84.50	84.50	84.50	84.50	0
2019-09-06	84.50	84.50	84.50	84.50	1,850
2019-09-05	85.00	85.00	84.50	84.50	7,944
2019-09-04	85.00	85.00	85.00	85.00	0
2019-09-03	85.00	85.00	85.00	85.00	19,000
2019-09-02	85.00	85.00	85.00	85.00	6,932
2019-08-30	85.00	85.00	85.00	85.00	26
2019-08-29	85.00	85.00	85.00	85.00	6,180
2019-08-28	85.00	85.00	81.00	85.00	0
2019-08-27	85.00	85.00	85.00	85.00	5,913
2019-08-23	82.00	82.00	82.00	85.50	11,999
2019-08-22	82.00	82.00	82.00	85.50	2,056
2019-08-21	83.50	85.50	83.50	85.50	14,556
2019-08-20	79.50	82.00	79.50	82.00	4,850
2019-08-19	85.50	82.00	82.00	78.50	38,408
2019-08-16	93.00	93.00	85.50	85.50	8,912
2019-08-15	93.00	93.00	87.00	87.00	15,499
2019-08-14	96.00	93.00	93.00	91.50	32,528
2019-08-13	95.00	98.00	95.00	96.00	1,999
2019-08-12	98.00	98.00	95.00	95.00	1,421
2019-08-09	98.00	98.00	98.00	98.00	3,999
2019-08-08	98.00	98.00	98.00	98.00	2,000
2019-08-07	98.00	98.00	98.00	98.00	2,989
2019-08-06	98.00	98.00	98.00	98.00	1,999
2019-08-05	98.00	98.00	98.00	98.00	1,990
2019-08-02	98.00	98.00	98.00	98.00	1,900
2019-08-01	98.00	98.00	98.00	98.00	2,999
2019-07-31	98.00	98.00	98.00	98.00	5,990
2019-07-30	98.00	98.00	96.50	96.50	3,005
2019-07-29	98.00	98.00	92.00	96.00	3,024
2019-07-26	98.00	98.00	98.00	96.00	7,184
2019-07-25	100.00	100.00	100.00	98.00	6,441
2019-07-24	100.00	100.00	100.00	98.00	7,110
2019-07-23	100.00	100.00	98.00	98.00	6,945
2019-07-22	100.00	100.00	100.00	98.00	2,000
2019-07-19	99.00	100.00	98.00	98.00	7,000
2019-07-18	100.00	100.00	100.00	99.00	9,000
2019-07-17	99.00	100.00	100.00	99.00	12,023
2019-07-16	99.00	100.00	100.00	99.00	2,000
2019-07-15	99.00	99.00	99.00	99.00	5,596
2019-07-12	99.00	99.00	99.00	99.00	2,831
2019-07-11	99.00	99.00	99.00	99.00	10,000
2019-07-10	99.00	99.00	99.00	99.00	0
2019-07-09	99.00	99.00	99.00	99.00	0
2019-07-08	99.00	99.00	99.00	99.00	3,559
2019-07-05	99.00	99.00	99.00	99.00	0
2019-07-04	100.50	100.50	99.00	99.00	429
2019-07-03	100.50	100.00	100.00	100.50	10,810
2019-07-02	100.50	100.50	100.50	100.50	0
2019-07-01	100.50	100.50	100.50	100.50	3,900
2019-06-28	100.00	100.50	100.00	100.50	5,652
2019-06-27	100.00	100.00	100.00	98.50	2,063
2019-06-26	100.00	100.00	98.50	98.50	17,876
2019-06-25	97.00	100.00	100.00	97.00	3,697
2019-06-24	100.00	100.00	95.00	97.00	12,000
2019-06-21	97.00	100.00	100.00	97.00	4,250
2019-06-20	97.00	97.00	97.00	97.00	395
2019-06-19	97.00	97.00	97.00	97.00	5,143
2019-06-18	97.00	97.00	97.00	97.00	10,181
2019-06-17	96.00	97.00	96.00	97.00	3,892
2019-06-14	96.00	100.00	100.00	96.00	4,049
2019-06-13	100.00	100.00	100.00	96.00	3,699
2019-06-12	100.00	100.00	100.00	96.00	4,299
2019-06-11	96.00	100.00	100.00	96.00	3,600
2019-06-10	100.50	100.00	100.00	96.00	5,880
2019-06-07	100.50	100.50	100.50	100.50	12,000
2019-06-06	101.00	101.00	100.50	100.50	8,250
2019-06-05	98.50	101.00	101.00	99.00	5,200
2019-06-04	101.00	101.00	97.50	98.50	6,108
2019-06-03	100.50	101.00	101.00	97.50	8,790
2019-05-31	100.50	100.50	100.50	100.50	17,250
2019-05-30	100.50	100.50	100.50	100.50	10,755
2019-05-29	100.50	100.50	100.50	100.50	5,750
2019-05-28	100.00	100.50	100.00	100.50	10,000
2019-05-24	99.00	105.00	99.00	100.00	7,231
2019-05-23	101.50	105.00	99.00	99.00	38,400
2019-05-22	101.50	105.00	105.00	101.50	1,294
2019-05-21	100.50	105.00	100.50	101.50	12,300
2019-05-20	105.00	105.00	100.50	100.50	79,243
2019-05-17	105.00	105.00	105.00	105.00	17,339
2019-05-16	105.00	105.00	105.00	105.00	420
2019-05-15	107.50	107.00	107.00	105.00	8,453
2019-05-14	107.50	107.50	107.50	107.50	2,000
2019-05-13	107.50	107.50	107.50	107.50	0
2019-05-10	107.50	107.50	107.50	107.50	10
2019-05-09	107.50	107.50	107.50	107.50	2,668
2019-05-08	107.50	109.00	109.00	107.50	9,500
2019-05-07	108.00	108.00	108.00	107.50	8,629

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