Destiny Pharma. Share History

Destiny Pharma. Share Price history. The following table shows end-of-day data DEST historical share prices for Destiny Pharma., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	17.50	17.50	17.50	17.50	7,648
2024-05-08	18.00	17.00	17.00	17.00	157,421
2024-05-07	18.25	18.25	18.00	18.00	225,759
2024-05-06	18.25	18.25	18.25	18.25	0
2024-05-03	18.25	18.25	18.25	18.25	232,775
2024-05-02	18.25	18.25	18.25	18.25	160,096
2024-05-01	17.75	19.00	17.75	18.25	660,261
2024-04-30	17.50	17.75	17.50	17.75	478,387
2024-04-29	16.50	17.75	16.00	17.50	1,267,079
2024-04-26	16.75	16.25	14.80	16.25	1,536,814
2024-04-25	18.50	17.45	14.50	16.75	7,411,936
2024-04-24	21.75	21.75	21.50	21.50	184,683
2024-04-23	23.00	23.00	22.00	22.00	262,684
2024-04-22	21.25	24.00	21.25	23.00	715,697
2024-04-19	18.00	21.25	18.00	21.25	645,598
2024-04-18	18.25	19.25	18.25	19.25	166,659
2024-04-17	18.25	18.25	18.00	18.25	224,600
2024-04-16	17.50	18.50	18.25	18.25	208,294
2024-04-15	19.00	19.00	16.50	17.50	677,529
2024-04-12	20.50	20.25	18.25	19.00	2,004,501
2024-04-11	26.50	23.00	20.50	20.50	1,378,099
2024-04-10	27.00	27.00	26.50	26.50	207,048
2024-04-09	26.75	27.00	26.75	27.00	144,821
2024-04-08	26.50	27.50	26.50	26.75	375,090
2024-04-05	25.50	26.00	26.00	26.00	177,508
2024-04-04	25.50	25.50	25.50	25.50	89,960
2024-04-03	25.50	25.50	25.50	25.50	98,366
2024-04-02	25.50	25.50	25.50	25.50	277,519
2024-04-01	25.50	25.50	25.50	25.50	0
2024-03-29	25.50	25.50	25.50	25.50	0
2024-03-28	27.50	26.60	25.50	25.50	467,239
2024-03-27	27.50	28.60	27.50	27.50	221,888
2024-03-26	31.00	27.00	27.00	27.00	605,942
2024-03-25	31.00	32.60	31.00	31.00	150,356
2024-03-22	30.00	31.00	30.00	31.00	111,207
2024-03-21	31.00	31.00	30.00	30.00	51,901
2024-03-20	31.50	31.50	31.00	31.00	79,449
2024-03-19	34.00	34.00	31.50	31.50	275,234
2024-03-18	32.00	34.50	32.00	34.00	288,099
2024-03-15	31.00	32.00	31.00	32.00	120,775
2024-03-14	32.50	31.00	30.40	31.00	178,926
2024-03-13	33.00	32.00	32.00	32.00	194,435
2024-03-12	33.00	33.00	32.00	33.00	176,075
2024-03-11	31.50	33.00	31.50	33.00	371,548
2024-03-08	32.00	32.00	31.50	31.50	145,001
2024-03-07	31.00	33.50	31.00	32.00	650,712
2024-03-06	30.50	30.00	29.00	30.00	673,327
2024-03-05	32.00	32.00	30.50	30.50	245,730
2024-03-04	32.00	32.00	32.00	32.00	102,311
2024-03-01	32.50	32.00	31.00	32.00	559,148
2024-02-29	32.00	33.50	31.50	32.50	791,357
2024-02-28	38.50	32.00	32.00	32.00	892,852
2024-02-27	37.00	38.50	37.00	38.50	164,222
2024-02-26	37.50	37.00	37.00	37.00	112,433
2024-02-23	39.00	39.00	36.50	37.50	373,633
2024-02-22	42.00	42.00	37.50	39.00	232,543
2024-02-21	43.00	43.00	42.00	42.00	47,359
2024-02-20	41.50	43.50	41.50	43.00	111,556
2024-02-19	41.50	41.50	41.50	41.50	102,353
2024-02-16	42.00	42.00	41.00	41.50	176,201
2024-02-15	44.00	44.00	41.50	42.00	235,168
2024-02-14	44.50	46.00	43.00	44.00	308,592
2024-02-13	39.50	46.00	46.00	46.00	939,879
2024-02-12	37.00	41.00	37.00	39.50	652,690
2024-02-09	39.00	37.00	36.00	37.00	410,675
2024-02-08	40.50	39.00	39.00	39.00	557,723
2024-02-07	41.00	42.00	41.00	41.00	362,454
2024-02-06	42.50	45.00	40.50	41.00	923,640
2024-02-05	43.50	44.20	41.00	42.50	1,447,188
2024-02-02	52.00	46.00	43.00	43.50	1,644,003
2024-02-01	57.25	52.00	49.00	52.00	1,646,729
2024-01-31	69.50	63.50	57.50	57.50	1,892,939
2024-01-30	66.00	68.50	65.50	68.50	282,664
2024-01-29	67.50	67.50	65.50	66.00	220,972
2024-01-26	68.50	70.00	67.50	67.50	151,754
2024-01-25	67.00	67.50	66.00	67.50	129,556
2024-01-24	69.00	69.00	66.50	67.00	226,148
2024-01-23	70.50	70.50	67.25	69.00	449,603
2024-01-22	74.50	74.50	69.00	70.50	244,174
2024-01-19	75.00	76.00	75.00	75.00	125,687
2024-01-18	77.50	77.50	74.50	74.50	234,613
2024-01-17	76.00	79.00	76.00	76.50	280,459
2024-01-16	78.50	78.50	76.00	76.50	207,894
2024-01-15	76.00	80.00	78.00	78.00	278,526
2024-01-12	75.00	77.50	76.00	76.00	415,077
2024-01-11	73.50	77.50	73.50	75.00	368,638
2024-01-10	67.00	72.50	67.00	72.50	336,891
2024-01-09	66.00	66.50	65.00	66.50	265,086
2024-01-08	68.00	68.00	66.00	66.00	161,529
2024-01-05	67.00	68.50	67.00	67.00	238,701
2024-01-04	70.50	68.00	67.00	67.00	715,127
2024-01-03	66.50	69.50	66.50	69.00	257,627
2024-01-02	70.00	70.00	66.00	66.50	50,649
2024-01-01	70.00	70.00	70.00	70.00	0
2023-12-29	70.50	73.50	70.00	70.00	105,913
2023-12-28	69.00	70.50	69.00	70.50	228,771
2023-12-27	69.00	68.00	68.00	68.00	90,600
2023-12-26	69.00	69.00	69.00	69.00	0
2023-12-25	69.00	69.00	69.00	69.00	0
2023-12-22	70.50	70.50	68.50	69.00	268,260
2023-12-21	75.00	75.00	68.50	71.50	287,473
2023-12-20	77.00	75.00	74.00	75.00	205,680
2023-12-19	79.00	79.00	77.00	77.00	277,495
2023-12-18	81.00	81.00	76.00	79.00	339,057
2023-12-15	73.50	81.00	73.50	81.00	357,839
2023-12-14	76.00	76.00	73.50	73.50	208,737
2023-12-13	77.00	76.50	73.50	76.00	164,349
2023-12-12	74.00	77.00	74.00	77.00	163,758
2023-12-11	75.50	75.50	71.50	74.00	188,209
2023-12-08	73.50	75.50	73.00	75.50	175,376
2023-12-07	72.00	76.00	72.00	73.50	215,910
2023-12-06	68.00	73.00	68.00	72.00	374,090
2023-12-05	67.50	68.00	67.50	68.00	106,231
2023-12-04	69.50	69.50	66.50	67.50	188,582
2023-12-01	64.00	69.50	68.00	69.50	477,880
2023-11-30	66.00	65.00	63.50	64.00	411,458
2023-11-29	68.00	66.50	64.50	66.00	497,681
2023-11-28	69.50	69.50	67.50	68.00	161,439
2023-11-27	71.00	73.00	66.50	69.50	467,212
2023-11-24	73.00	74.00	73.00	73.00	315,498
2023-11-23	75.00	72.50	72.50	72.50	455,823
2023-11-22	76.00	78.00	76.00	76.00	248,907
2023-11-21	78.00	77.50	76.00	76.00	331,091
2023-11-20	81.00	79.50	78.00	79.00	395,493
2023-11-17	79.00	81.00	80.00	81.00	283,246
2023-11-16	81.50	82.00	78.00	78.50	621,859
2023-11-15	75.00	82.00	82.00	82.00	964,106
2023-11-14	73.00	76.50	72.50	75.00	369,438
2023-11-13	69.50	73.50	69.50	73.00	333,979
2023-11-10	70.50	72.00	69.50	69.50	219,795
2023-11-09	73.50	73.00	69.00	70.50	725,774
2023-11-08	69.50	74.00	73.00	73.00	716,825
2023-11-07	66.00	69.50	66.00	69.50	759,072
2023-11-06	63.00	66.00	63.50	66.00	466,500
2023-11-03	65.00	63.00	61.50	63.00	520,726
2023-11-02	59.50	67.50	59.50	64.25	1,296,247
2023-11-01	52.50	57.00	55.00	57.00	545,018
2023-10-31	50.00	52.50	50.00	52.50	235,127
2023-10-30	50.00	51.00	50.00	50.00	510,748
2023-10-27	51.50	50.00	50.00	50.00	468,645
2023-10-26	54.00	54.00	51.50	51.50	169,449
2023-10-25	54.00	54.00	52.50	54.00	323,680
2023-10-24	55.00	54.00	52.00	54.00	285,033
2023-10-23	56.00	56.00	55.00	55.00	212,296
2023-10-20	55.00	57.00	57.00	57.00	541,992
2023-10-19	57.00	57.00	55.00	57.00	145,600
2023-10-18	60.25	60.50	57.00	57.00	871,586
2023-10-17	51.50	60.50	58.00	60.50	3,472,246
2023-10-16	49.50	49.50	48.00	48.00	59,957
2023-10-13	49.50	49.50	49.50	49.50	25,724
2023-10-12	50.50	50.50	49.50	49.50	74,825
2023-10-11	49.00	50.50	49.00	50.50	62,547
2023-10-10	48.50	50.50	48.50	49.00	116,747
2023-10-09	49.50	49.50	48.00	48.50	207,979
2023-10-06	50.00	50.00	49.00	49.50	278,925
2023-10-05	49.50	50.00	48.50	50.00	204,390
2023-10-04	53.00	53.00	48.50	49.50	327,745
2023-10-03	53.50	53.50	53.00	53.00	131,230
2023-10-02	51.50	54.00	51.50	53.50	282,272
2023-09-29	51.00	51.50	50.50	51.00	337,894
2023-09-28	48.00	51.50	48.00	51.00	269,764
2023-09-27	47.00	48.00	47.00	48.00	128,342
2023-09-26	48.50	48.50	47.50	48.00	126,559
2023-09-25	50.50	50.50	48.50	48.50	300,042
2023-09-22	50.50	51.00	50.50	50.50	351,304
2023-09-21	53.00	53.00	50.50	50.50	213,801
2023-09-20	57.00	55.00	53.00	53.00	793,781
2023-09-19	56.00	58.00	56.00	57.00	457,903
2023-09-18	55.50	56.00	55.50	56.00	182,981
2023-09-15	55.50	57.00	55.00	55.50	182,666
2023-09-14	56.00	56.00	55.00	55.50	136,914
2023-09-13	56.00	56.00	56.00	56.00	65,871
2023-09-12	56.00	56.00	55.00	56.00	214,334
2023-09-11	56.50	57.00	56.00	56.00	292,765
2023-09-08	55.50	56.50	55.50	56.50	240,296
2023-09-07	54.00	55.50	53.00	55.50	227,408
2023-09-06	51.00	55.00	51.00	54.00	229,238
2023-09-05	51.50	51.50	51.00	51.00	99,609
2023-09-04	52.00	53.00	51.50	53.00	142,503
2023-09-01	53.50	53.50	51.00	52.00	128,749
2023-08-31	54.00	55.00	53.50	53.50	237,954
2023-08-30	50.50	54.50	50.50	54.00	275,957
2023-08-29	46.50	50.50	48.40	50.50	562,119
2023-08-28	46.50	46.50	46.50	46.50	0
2023-08-25	46.50	46.50	44.00	46.50	215,115
2023-08-24	47.00	47.00	46.50	46.50	77,724
2023-08-23	45.50	47.60	47.00	47.00	253,610
2023-08-22	46.50	47.00	45.50	45.50	303,921
2023-08-21	48.00	47.00	46.00	46.50	196,699
2023-08-18	50.50	51.50	47.00	48.00	193,346
2023-08-17	48.00	50.50	45.50	50.50	251,973
2023-08-16	48.00	48.00	47.50	48.00	81,508
2023-08-15	49.50	48.60	48.00	48.00	196,061
2023-08-14	53.00	51.00	49.50	49.50	352,562
2023-08-11	51.50	54.00	50.00	53.00	619,516
2023-08-10	53.00	58.00	53.00	53.00	1,209,068
2023-08-09	52.00	53.50	52.50	53.00	675,015
2023-08-08	51.00	52.00	49.00	51.50	1,123,146
2023-08-07	44.50	51.00	44.50	48.00	738,079
2023-08-04	44.50	44.60	44.60	44.60	159,891
2023-08-03	45.00	45.60	43.00	44.40	216,778
2023-08-02	44.00	46.00	44.00	44.50	385,319
2023-08-01	44.50	44.00	42.00	44.00	629,478
2023-07-31	48.50	51.00	46.00	46.00	1,748,150
2023-07-28	46.50	50.50	46.00	47.60	1,855,749
2023-07-27	40.00	48.50	40.00	46.00	2,173,367
2023-07-26	33.70	39.80	33.80	39.80	3,790,804
2023-07-25	32.00	34.40	34.40	34.40	2,380,868
2023-07-24	29.50	31.50	29.50	31.30	2,367,844
2023-07-21	29.50	29.60	29.50	29.50	403,542
2023-07-20	29.00	30.00	29.00	29.50	353,041
2023-07-19	26.90	29.50	26.90	28.90	553,443
2023-07-18	27.00	27.00	26.90	26.90	115,153
2023-07-17	26.90	27.00	26.90	27.00	113,925
2023-07-14	27.20	27.60	26.90	26.90	240,327
2023-07-13	27.20	27.40	27.20	27.20	219,176
2023-07-12	27.20	27.20	27.20	27.20	44,047
2023-07-11	27.60	27.60	27.00	27.10	77,030
2023-07-10	27.60	27.60	27.60	27.60	168,414
2023-07-07	27.10	27.60	27.10	27.60	105,787
2023-07-06	26.50	27.20	26.50	27.10	347,081
2023-07-05	25.80	26.00	25.80	26.00	50,758
2023-07-04	25.80	25.80	25.80	25.80	37,489
2023-07-03	25.00	26.80	25.00	25.80	146,884
2023-06-30	27.60	27.60	26.70	26.80	79,405
2023-06-29	29.40	29.40	27.30	27.60	280,033
2023-06-28	29.40	29.40	29.40	29.40	15,629
2023-06-27	29.50	29.50	29.40	29.40	85,569
2023-06-26	29.50	29.50	29.00	29.50	54,849
2023-06-23	29.20	29.70	29.20	29.50	38,176
2023-06-22	29.20	29.20	29.20	29.20	87,646
2023-06-21	29.70	29.70	29.20	29.20	60,135
2023-06-20	30.50	30.50	29.20	29.80	234,094
2023-06-19	30.50	30.50	30.50	30.50	163,174
2023-06-16	30.60	30.60	30.50	30.50	97,727
2023-06-15	31.10	31.30	30.60	30.60	289,191
2023-06-14	30.00	31.10	30.00	31.10	906,494
2023-06-13	30.00	30.00	29.70	30.00	286,343
2023-06-12	29.70	30.00	29.70	30.00	695,287
2023-06-09	29.70	29.00	29.00	29.70	177,461
2023-06-08	29.00	29.70	29.00	29.70	9,750
2023-06-07	29.70	29.70	29.40	29.70	67,186
2023-06-06	29.60	29.70	29.20	29.70	208,478
2023-06-05	29.80	29.80	29.60	29.60	85,268
2023-06-02	29.80	29.80	29.80	29.80	189,063
2023-06-01	29.80	29.80	29.60	29.80	241,988
2023-05-31	29.70	29.80	29.70	29.80	58,301
2023-05-30	30.00	29.60	29.60	29.60	98,508
2023-05-29	30.00	30.00	30.00	30.00	0
2023-05-26	29.90	30.00	29.90	30.00	322,708
2023-05-25	33.50	33.50	29.20	29.80	1,615,705
2023-05-24	33.50	33.50	33.50	33.50	74,132
2023-05-23	33.50	33.50	33.50	33.50	128,657
2023-05-22	33.50	33.50	33.50	33.50	89,428
2023-05-19	33.60	34.00	34.00	33.50	37,643
2023-05-18	34.20	34.20	33.50	33.60	116,843
2023-05-17	34.70	34.50	34.00	34.20	115,919
2023-05-16	34.70	35.40	34.70	34.70	509,780
2023-05-15	34.50	34.70	34.50	34.70	92,463
2023-05-12	34.50	34.50	34.50	34.50	199,667
2023-05-11	34.70	34.70	34.50	34.50	122,047
2023-05-10	34.60	34.80	34.60	34.70	185,665
2023-05-09	34.20	34.60	34.20	34.60	283,753
2023-05-08	34.20	34.20	34.20	34.20	0
2023-05-05	33.30	34.30	33.30	34.20	569,780
2023-05-04	33.70	33.70	33.30	33.30	317,190
2023-05-03	34.50	34.60	34.00	34.00	71,907
2023-05-02	35.00	35.70	34.20	34.50	1,188,786
2023-05-01	33.20	33.20	33.20	33.20	0
2023-04-28	35.50	35.50	32.30	33.20	641,175
2023-04-27	35.50	35.50	35.50	35.50	174,467
2023-04-26	35.50	35.50	35.50	35.50	147,603
2023-04-25	34.50	35.50	34.50	35.30	501,327
2023-04-24	34.00	35.80	35.80	35.80	268,482
2023-04-21	34.30	34.30	33.50	34.00	195,997
2023-04-20	31.50	34.50	31.50	34.30	600,030
2023-04-19	33.50	33.50	31.30	31.50	386,419
2023-04-18	33.50	33.50	33.50	33.50	457,929
2023-04-17	31.00	34.50	30.50	33.50	1,728,406
2023-04-14	30.50	31.00	30.50	31.00	615,080
2023-04-13	31.00	31.60	30.40	30.40	741,216
2023-04-12	30.50	30.80	30.50	30.50	426,082
2023-04-11	30.20	30.50	30.20	30.50	577,237
2023-04-10	30.20	30.20	30.20	30.20	0
2023-04-07	30.20	30.20	30.20	30.20	0
2023-04-06	28.80	30.20	28.80	30.20	251,444
2023-04-05	30.30	30.30	28.80	28.80	204,757
2023-04-04	29.50	30.50	29.50	30.30	657,318
2023-04-03	27.50	29.50	27.50	29.50	460,210
2023-03-31	28.00	28.00	27.25	27.75	217,742
2023-03-30	28.50	28.50	27.25	28.00	774,903
2023-03-29	29.40	30.75	28.25	28.25	438,352
2023-03-28	31.00	31.00	30.25	30.25	115,013
2023-03-27	31.00	31.00	31.00	31.00	41,244
2023-03-24	31.50	32.60	31.00	31.00	480,783
2023-03-23	31.50	31.50	31.25	31.25	181,990
2023-03-22	31.50	30.40	30.40	30.40	34,743
2023-03-21	31.25	31.75	30.40	31.50	100,958
2023-03-20	31.50	31.75	30.50	31.25	400,390
2023-03-17	32.50	32.50	31.50	31.50	992,618
2023-03-16	32.25	32.50	32.25	32.50	343,558
2023-03-15	32.50	32.50	32.25	32.50	134,522
2023-03-14	34.00	34.00	32.50	32.50	66,194
2023-03-13	33.50	34.00	33.50	34.00	185,395
2023-03-10	33.50	33.50	33.50	33.50	152,582
2023-03-09	33.50	34.00	33.50	33.50	136,457
2023-03-08	35.50	35.50	33.25	33.50	252,188
2023-03-07	35.50	34.90	34.90	34.90	339,865
2023-03-06	34.75	35.50	35.00	35.00	746,321
2023-03-03	33.50	34.75	33.50	34.75	781,435
2023-03-02	32.50	34.50	32.50	33.50	555,393
2023-03-01	33.50	33.50	31.50	32.50	1,423,209
2023-02-28	34.00	33.60	33.25	33.50	911,324
2023-02-27	35.25	35.25	33.75	34.00	2,687,611
2023-02-24	48.00	43.50	35.25	35.25	3,622,185
2023-02-23	51.00	49.00	48.00	48.00	210,215
2023-02-22	53.00	53.00	51.00	51.00	207,604
2023-02-21	55.00	55.00	55.00	55.00	112,797
2023-02-20	54.50	58.00	58.00	58.00	228,586
2023-02-17	54.00	54.50	54.00	54.50	73,853
2023-02-16	54.00	55.00	54.00	54.00	119,798
2023-02-15	53.50	54.00	53.50	54.00	7,837
2023-02-14	54.00	54.00	53.50	53.50	115,748
2023-02-13	56.00	56.00	54.00	54.00	112,111
2023-02-10	56.00	56.00	55.50	56.00	99,265
2023-02-09	55.50	56.50	55.50	56.00	101,226
2023-02-08	57.00	57.00	55.50	55.50	37,345
2023-02-07	55.60	58.00	55.60	56.50	49,458
2023-02-06	57.00	57.00	57.00	57.00	74,600
2023-02-03	54.50	57.00	54.50	57.00	96,156
2023-02-02	54.00	56.50	54.00	54.50	120,213
2023-02-01	50.50	54.00	49.50	54.00	354,369
2023-01-31	57.00	51.40	50.00	51.00	605,718
2023-01-30	58.50	59.00	57.00	57.00	133,580
2023-01-27	58.50	58.50	58.50	58.50	39,534
2023-01-26	60.00	60.00	60.00	60.00	90,783
2023-01-25	61.00	61.00	59.50	60.00	84,968
2023-01-24	60.00	61.50	59.00	60.00	236,404
2023-01-23	55.50	60.50	55.50	60.00	208,307
2023-01-20	56.00	56.00	55.50	55.50	115,714
2023-01-19	56.00	56.00	56.00	56.00	13,587
2023-01-18	58.00	58.00	57.00	57.00	107,838
2023-01-17	58.00	58.00	57.00	57.00	61,407
2023-01-16	57.00	59.50	57.00	58.00	148,444
2023-01-13	56.00	57.50	56.00	57.00	339,900
2023-01-12	57.00	61.00	56.00	56.00	358,654
2023-01-11	54.00	59.00	53.50	57.00	459,272
2023-01-10	54.00	55.00	54.00	54.00	94,995
2023-01-09	49.00	55.00	49.00	54.00	319,865
2023-01-06	47.50	49.00	46.00	49.00	416,133
2023-01-05	53.00	50.80	48.00	48.00	518,833
2023-01-04	55.00	57.50	52.40	52.40	392,170
2023-01-03	54.00	59.00	54.00	55.00	311,306
2023-01-02	53.50	53.50	53.50	53.50	0
2022-12-30	52.50	54.00	51.00	53.50	189,419
2022-12-29	51.50	55.00	55.00	55.00	214,021
2022-12-28	44.50	53.50	45.00	51.50	1,037,209
2022-12-27	44.50	44.50	44.50	44.50	0
2022-12-26	44.50	44.50	44.50	44.50	0
2022-12-23	39.50	44.50	39.50	44.50	258,074
2022-12-22	34.50	41.50	36.50	39.50	879,809
2022-12-21	33.50	33.50	33.50	33.50	1,451
2022-12-20	33.50	33.50	33.50	33.50	5,822
2022-12-19	34.50	34.50	33.50	33.50	24,202
2022-12-16	33.50	34.50	33.50	34.50	54,168
2022-12-15	34.50	34.50	33.50	33.50	23,272
2022-12-14	34.50	34.50	34.50	34.50	0
2022-12-13	34.50	34.50	34.50	34.50	1,790
2022-12-12	34.00	34.50	34.00	34.50	18,526
2022-12-09	33.50	34.00	33.50	34.00	1,474
2022-12-08	34.00	34.00	33.00	33.50	108,249
2022-12-07	33.50	34.50	33.50	34.00	120,247
2022-12-06	33.00	33.50	32.50	33.00	165,081
2022-12-05	29.50	33.00	29.50	33.00	193,508
2022-12-02	30.75	30.75	29.50	29.50	189,286
2022-12-01	31.25	31.00	29.50	30.75	170,127
2022-11-30	31.25	31.50	31.25	31.25	84,514
2022-11-29	32.00	32.00	30.50	31.25	95,847
2022-11-28	33.00	33.00	32.00	32.00	85,303
2022-11-25	32.50	33.00	32.50	33.00	64,485
2022-11-24	32.50	32.50	30.50	32.50	107,342
2022-11-23	32.50	32.50	32.50	32.50	25,907
2022-11-22	34.00	34.00	32.50	32.50	126,074
2022-11-21	35.00	35.00	34.00	34.00	41,414
2022-11-18	35.00	35.00	34.00	35.00	48,199
2022-11-17	35.00	35.00	35.00	35.00	0
2022-11-16	35.50	35.50	35.00	35.00	28,268
2022-11-15	35.00	36.50	35.00	35.50	78,010
2022-11-14	35.50	35.50	35.00	35.00	16,000
2022-11-11	36.00	36.00	34.50	35.50	56,049
2022-11-10	35.50	37.10	37.10	37.10	2,816
2022-11-09	35.50	35.50	35.50	35.50	1,672
2022-11-08	36.50	36.50	33.50	35.50	171,806
2022-11-07	39.00	39.50	36.50	36.50	218,514
2022-11-04	42.50	42.50	39.00	39.00	101,910
2022-11-03	40.00	43.00	40.00	42.50	209,001
2022-11-02	41.50	42.60	40.00	40.00	64,433
2022-11-01	39.00	41.50	40.00	41.50	243,484
2022-10-31	35.00	39.50	39.00	39.00	214,298
2022-10-28	34.50	35.00	34.50	35.00	95,507
2022-10-27	34.50	34.50	34.50	34.50	1,289
2022-10-26	34.50	34.50	34.50	34.50	0
2022-10-25	35.40	35.40	34.50	34.50	55,652
2022-10-24	35.00	35.00	34.50	34.50	16,477
2022-10-21	35.00	35.00	35.00	35.00	0
2022-10-20	35.00	35.00	35.00	35.00	37,999
2022-10-19	35.50	35.50	35.00	35.00	29,652
2022-10-18	36.50	37.50	35.50	35.50	98,969
2022-10-17	35.00	36.50	35.00	36.50	29,134
2022-10-14	35.00	35.00	35.00	35.00	659
2022-10-13	34.00	35.00	35.00	35.00	97,624
2022-10-12	33.00	35.00	33.50	34.00	113,937
2022-10-11	33.00	33.50	33.00	33.00	228,633
2022-10-10	34.00	32.00	32.00	32.00	259,838
2022-10-07	34.50	33.00	33.00	33.00	45,745
2022-10-06	35.00	35.00	34.50	34.50	26,878
2022-10-05	35.00	34.10	34.10	35.00	463
2022-10-04	35.00	35.00	35.00	35.00	11,452
2022-10-03	35.00	35.00	35.00	35.00	0
2022-09-30	35.00	35.00	35.00	35.00	201
2022-09-29	36.00	36.00	34.50	35.00	23,421
2022-09-28	36.00	36.00	36.00	36.00	0
2022-09-27	36.00	36.00	36.00	36.00	10,547
2022-09-26	36.00	36.00	36.00	36.00	9,527
2022-09-23	35.50	36.00	34.00	36.00	10,000
2022-09-22	37.50	37.50	35.00	35.50	71,378
2022-09-21	37.50	37.50	37.50	37.50	1,736
2022-09-20	38.00	38.00	36.50	37.50	37,583
2022-09-19	38.00	38.00	38.00	38.00	0
2022-09-16	37.00	38.00	37.00	38.00	38,000
2022-09-15	38.00	38.00	37.00	37.00	57,923
2022-09-14	38.50	38.50	38.00	38.00	31,000
2022-09-13	36.50	39.00	36.50	38.50	96,363
2022-09-12	36.50	36.50	36.50	36.50	31,356
2022-09-09	36.50	36.50	36.50	36.50	37,027
2022-09-08	38.00	38.50	36.00	36.50	51,473
2022-09-07	38.50	37.60	37.60	38.00	49,366
2022-09-06	37.50	37.50	37.50	37.50	27,811
2022-09-05	38.00	39.00	39.00	37.50	72,341
2022-09-02	38.00	39.50	38.00	38.00	47,152
2022-09-01	39.50	39.50	37.50	38.00	86,731
2022-08-31	39.00	41.00	39.00	39.50	294,087
2022-08-30	38.50	39.00	38.50	39.00	48,438
2022-08-29	38.50	38.50	38.50	38.50	0
2022-08-26	38.50	38.50	38.50	38.50	5,693
2022-08-25	38.50	38.50	38.50	38.50	10,044
2022-08-24	38.50	38.50	38.50	38.50	1,000
2022-08-23	38.50	38.50	38.50	38.50	11,823
2022-08-22	40.00	40.00	38.50	38.50	43,011
2022-08-19	40.00	40.00	40.00	40.00	25,508
2022-08-18	41.00	41.00	40.00	40.00	190,589
2022-08-17	40.00	40.00	40.00	40.00	4,233
2022-08-16	40.00	40.00	40.00	40.00	0
2022-08-15	40.00	40.00	40.00	40.00	25,590
2022-08-12	40.00	40.00	40.00	40.00	120,794
2022-08-11	40.00	40.00	40.00	40.00	34,814
2022-08-10	41.00	41.00	40.00	40.00	98,969
2022-08-09	41.00	41.00	41.00	41.00	1,161
2022-08-08	40.00	41.00	40.00	41.00	33,129
2022-08-05	40.50	40.50	40.00	40.00	11,332
2022-08-04	40.50	40.50	39.50	40.50	98,551
2022-08-03	40.50	40.50	40.50	40.50	21,403
2022-08-02	43.50	43.50	40.00	40.50	185,924
2022-08-01	47.00	48.00	43.50	43.50	221,308
2022-07-29	37.50	48.50	37.50	47.50	699,370
2022-07-28	37.00	37.50	37.00	37.50	117,096
2022-07-27	37.00	37.00	37.00	37.00	0
2022-07-26	37.50	37.50	37.00	37.00	36,487
2022-07-25	37.50	37.50	37.50	37.50	15,754
2022-07-22	37.50	37.50	37.50	37.50	72,929
2022-07-21	37.50	38.00	37.00	37.00	3,541
2022-07-20	37.50	37.50	37.00	37.50	48,587
2022-07-19	37.50	38.50	37.50	38.00	243,288
2022-07-18	37.50	37.50	35.50	36.50	85,398
2022-07-15	38.50	38.50	37.50	37.50	56,977
2022-07-14	38.50	38.50	38.50	38.50	36,063
2022-07-13	38.50	38.50	38.50	38.50	32,184
2022-07-12	38.25	38.50	37.50	38.50	81,945
2022-07-11	38.25	38.25	38.25	38.25	8
2022-07-08	38.25	38.25	38.25	38.25	1,681
2022-07-07	38.50	40.00	38.25	38.25	198,836
2022-07-06	39.50	39.50	38.00	38.50	89,405
2022-07-05	38.50	39.50	38.50	39.50	12,619
2022-07-04	41.00	41.00	38.50	38.50	20,370
2022-07-01	41.00	41.00	41.00	41.00	7,743
2022-06-30	41.00	41.00	41.00	41.00	0
2022-06-29	41.00	41.00	41.00	41.00	11
2022-06-28	41.00	41.00	41.00	41.00	35,000
2022-06-27	42.00	42.00	40.50	41.00	24,639
2022-06-24	41.75	42.00	41.75	42.00	1,220
2022-06-23	41.75	41.75	41.75	41.75	0
2022-06-22	45.00	45.00	41.75	41.75	35,784
2022-06-21	45.00	44.00	44.00	44.00	9,064
2022-06-20	45.50	45.50	45.00	45.00	7,500
2022-06-17	45.50	45.50	45.50	45.50	677
2022-06-16	45.50	45.50	45.50	45.50	3,312
2022-06-15	46.00	46.00	45.50	45.50	10,049
2022-06-14	46.00	46.00	46.00	46.00	38,146
2022-06-13	46.00	46.00	46.00	46.00	0
2022-06-10	46.00	46.00	45.00	46.00	11,377
2022-06-09	46.00	45.00	45.00	45.00	943
2022-06-08	46.50	46.50	46.00	46.00	9,649
2022-06-07	46.50	46.00	46.00	46.00	20,864
2022-06-06	45.00	46.00	46.00	46.00	53,827
2022-06-03	45.00	45.00	45.00	45.00	0
2022-06-02	45.00	45.00	45.00	45.00	0
2022-06-01	45.00	45.00	45.00	45.00	6,671
2022-05-31	45.00	45.00	45.00	45.00	26,717
2022-05-30	45.00	45.00	45.00	45.00	0
2022-05-27	44.50	45.50	44.50	45.00	13,050
2022-05-26	44.50	44.50	44.50	44.50	58,352
2022-05-25	45.50	45.50	44.00	44.50	27,000
2022-05-24	45.50	45.50	44.50	45.50	3,660
2022-05-23	45.50	45.50	44.00	45.50	5,506
2022-05-20	45.50	45.50	45.50	45.50	0
2022-05-19	45.50	45.50	45.50	45.50	70
2022-05-18	46.50	46.50	45.50	45.50	10,246
2022-05-17	47.00	47.00	46.00	46.50	26,417
2022-05-16	47.00	47.00	47.00	47.00	64,348
2022-05-13	47.00	47.00	47.00	47.00	2,710
2022-05-12	47.00	48.00	47.00	47.00	73,712
2022-05-11	44.00	47.00	44.00	47.00	72,288
2022-05-10	41.00	46.50	41.00	44.00	273,058
2022-05-09	45.00	45.00	41.00	41.00	39,531
2022-05-06	46.50	46.50	45.00	45.00	13,174
2022-05-05	46.50	47.00	46.50	46.50	10,039
2022-05-04	47.00	47.00	46.50	46.50	11,500
2022-05-03	48.50	48.50	47.00	47.00	81,991
2022-05-02	48.50	48.50	48.50	48.50	0
2022-04-29	48.50	49.00	48.00	48.50	14,000
2022-04-28	48.50	48.50	48.50	48.50	18,789
2022-04-27	48.50	48.50	48.50	48.50	22,703
2022-04-26	50.00	50.00	48.50	48.50	115
2022-04-25	49.50	49.50	49.00	49.00	10,666
2022-04-22	49.50	49.50	49.00	49.50	8,052
2022-04-21	49.50	49.50	49.50	49.50	13,816
2022-04-20	50.00	50.00	49.50	49.50	75,606
2022-04-19	50.00	50.00	50.00	50.00	33,943
2022-04-18	50.00	50.00	50.00	50.00	0
2022-04-15	50.00	50.00	50.00	50.00	0
2022-04-14	50.00	50.00	50.00	50.00	13,620
2022-04-13	50.00	49.00	49.00	49.00	11,623
2022-04-12	50.00	50.00	48.00	50.00	50,582
2022-04-11	50.00	50.00	50.00	50.00	10,662
2022-04-08	50.00	50.00	50.00	50.00	82,125
2022-04-07	47.00	50.00	47.50	50.00	114,979
2022-04-06	47.00	47.00	47.00	47.00	22,697
2022-04-05	46.00	47.00	46.00	47.00	132,030
2022-04-04	48.00	48.00	46.00	46.00	41,579
2022-04-01	50.00	50.00	47.00	48.00	301,738
2022-03-31	50.00	50.00	50.00	50.00	25,882
2022-03-30	51.00	51.00	50.00	50.00	21,883
2022-03-29	50.00	51.00	50.00	51.00	355,327
2022-03-28	50.00	50.00	50.00	50.00	27,467
2022-03-25	50.00	50.00	50.00	50.00	14,947
2022-03-24	50.00	50.00	50.00	50.00	73,504
2022-03-23	50.50	51.00	49.50	50.00	68,412
2022-03-22	50.00	50.50	50.00	50.50	14,931
2022-03-21	51.00	52.00	52.00	52.00	24,689
2022-03-18	51.50	51.50	51.00	51.00	4,927
2022-03-17	51.50	51.50	51.50	51.50	4,547
2022-03-16	51.50	52.00	52.00	51.50	1,280
2022-03-15	52.00	52.00	51.50	51.50	79,186
2022-03-14	52.00	52.00	52.00	52.00	36,491
2022-03-11	52.00	52.00	52.00	52.00	5,756
2022-03-10	52.50	52.00	52.00	52.00	59,644
2022-03-09	50.00	53.00	50.00	52.50	178,239
2022-03-08	68.50	69.00	49.50	50.00	76,351
2022-03-07	69.00	69.00	69.00	69.00	30,140
2022-03-04	69.00	69.00	69.00	69.00	4,774
2022-03-03	69.50	69.00	69.00	69.00	55,632
2022-03-02	70.00	70.00	69.00	70.00	22,740
2022-03-01	71.00	71.00	70.00	70.00	15,847
2022-02-28	71.00	71.00	71.00	71.00	27,093
2022-02-25	70.50	71.50	70.50	71.00	13,203
2022-02-24	75.50	75.50	70.50	70.50	65,122
2022-02-23	80.50	80.50	75.50	75.50	51,380
2022-02-22	83.00	83.00	80.50	80.50	19,022
2022-02-21	84.50	84.50	83.00	83.00	8,575
2022-02-18	85.00	85.00	84.50	84.50	17,684
2022-02-17	87.00	87.00	85.00	85.00	13,640
2022-02-16	87.00	87.00	87.00	87.00	1,894
2022-02-15	87.50	87.50	87.00	87.00	10,558
2022-02-14	91.00	91.00	87.50	87.50	41,527
2022-02-11	91.00	91.00	89.00	91.00	26,581
2022-02-10	91.00	91.00	91.00	91.00	3,128
2022-02-09	91.00	91.00	91.00	91.00	6,300
2022-02-08	88.50	91.00	88.50	88.00	59,238
2022-02-07	88.00	88.00	88.00	88.00	11,789
2022-02-04	88.00	88.00	88.00	88.00	1,182
2022-02-03	88.00	88.00	88.00	88.00	10,000
2022-02-02	88.00	88.00	88.00	88.00	13,673
2022-02-01	88.00	88.00	88.00	88.00	19,351
2022-01-31	87.00	87.00	86.50	86.50	18,138
2022-01-28	86.50	87.00	86.50	87.00	43,640
2022-01-27	93.00	93.00	86.50	86.50	57,612
2022-01-26	95.00	95.00	93.00	93.00	29,199
2022-01-25	97.00	97.00	95.00	95.00	12,807
2022-01-24	99.00	101.50	97.00	97.00	83,231
2022-01-21	103.50	103.50	99.00	99.00	31,529
2022-01-20	104.50	104.50	104.50	104.50	24,273
2022-01-19	106.50	106.50	104.50	104.50	13,724
2022-01-18	106.50	106.50	106.50	106.50	4,010
2022-01-17	106.00	106.50	105.50	106.50	33,519
2022-01-14	106.00	106.00	106.00	106.00	6,641
2022-01-13	106.00	106.00	106.00	106.00	5,000
2022-01-12	106.00	106.00	106.00	106.00	18,300
2022-01-11	107.50	107.50	106.00	106.00	7,278
2022-01-10	108.50	108.50	107.50	107.50	19,241
2022-01-07	108.50	108.50	108.50	108.50	1,214
2022-01-06	108.50	108.50	108.50	108.50	4,052
2022-01-05	107.00	109.00	107.00	108.50	102,475
2022-01-04	105.00	107.00	105.00	107.00	38,393
2022-01-03	105.00	105.00	105.00	105.00	0
2021-12-31	104.50	105.00	104.50	105.00	7,500
2021-12-30	104.00	104.50	104.00	104.50	15,500
2021-12-29	104.00	104.00	104.00	104.00	6,785
2021-12-28	104.00	104.00	104.00	104.00	0
2021-12-27	104.00	104.00	104.00	104.00	0
2021-12-24	104.00	104.00	104.00	104.00	0
2021-12-23	103.50	104.00	103.50	104.00	12,342
2021-12-22	104.50	104.50	103.00	103.50	22,502
2021-12-21	105.50	105.50	104.50	104.50	26,262
2021-12-20	106.50	106.50	105.50	105.50	12,126
2021-12-17	106.50	106.50	106.50	106.50	1,977
2021-12-16	106.50	107.00	106.50	106.50	44,693
2021-12-15	106.50	106.50	106.50	106.50	3,071
2021-12-14	108.00	108.00	106.50	106.50	18,433
2021-12-13	108.50	108.50	108.00	108.00	11,201
2021-12-10	110.50	110.50	106.25	108.50	95,892
2021-12-09	111.00	111.00	110.50	110.50	7,941
2021-12-08	111.50	109.50	109.50	109.50	9,734
2021-12-07	113.50	113.50	111.50	111.50	7,917
2021-12-06	113.50	113.50	113.00	113.50	20,678
2021-12-03	113.50	113.50	113.50	113.50	1,070
2021-12-02	116.00	116.00	113.50	113.50	23,703
2021-12-01	116.50	116.50	116.50	116.50	5,589
2021-11-30	109.50	116.50	109.50	116.50	115,494
2021-11-29	108.50	109.50	107.00	109.50	24,392
2021-11-26	116.00	116.00	108.50	108.50	41,536
2021-11-25	117.50	117.50	117.50	117.50	20,289
2021-11-24	117.50	117.50	117.50	117.50	1,280
2021-11-23	117.50	121.00	118.00	118.00	540
2021-11-22	118.50	118.50	117.50	117.50	17,813
2021-11-19	118.50	119.00	118.50	118.50	5,037
2021-11-18	121.50	121.50	118.50	118.50	45,570
2021-11-17	121.00	121.50	121.00	121.50	16,208
2021-11-16	121.00	121.00	121.00	121.00	9,093
2021-11-15	121.00	121.00	121.00	121.00	24,345
2021-11-12	121.00	121.50	120.00	121.00	43,756
2021-11-11	121.50	125.00	121.00	121.00	38,634
2021-11-10	113.50	121.50	113.50	121.50	77,335
2021-11-09	112.50	113.50	112.50	113.50	76,533
2021-11-08	112.50	113.00	112.50	112.50	32,545
2021-11-05	112.50	113.00	112.50	112.50	27,759
2021-11-04	113.00	113.00	112.50	112.50	12,214
2021-11-03	113.50	113.50	113.00	113.00	144,181
2021-11-02	113.50	113.50	113.50	113.50	4,312
2021-11-01	113.50	113.50	113.50	113.50	126
2021-10-29	111.50	113.50	111.50	113.50	38,270
2021-10-28	112.50	112.50	110.50	111.50	17,837
2021-10-27	112.50	112.50	112.50	112.50	17,929
2021-10-26	111.00	112.50	111.00	112.50	7,719
2021-10-25	114.50	114.50	111.00	111.00	34,870
2021-10-22	115.00	115.00	114.50	114.50	5,579
2021-10-21	114.00	115.50	114.00	115.00	36,936
2021-10-20	114.00	114.00	114.00	114.00	12,673
2021-10-19	112.50	114.00	112.50	114.00	37,734
2021-10-18	113.50	114.50	112.50	112.50	35,665
2021-10-15	113.00	113.00	110.50	111.50	13,565
2021-10-14	114.00	114.00	113.00	113.00	7,080
2021-10-13	112.00	114.50	112.50	114.00	63,764
2021-10-12	112.50	112.50	112.00	112.00	22,762
2021-10-11	114.00	114.50	112.50	112.50	31,431
2021-10-08	114.00	114.00	114.00	114.00	10,258
2021-10-07	114.50	114.50	114.00	114.00	65,951
2021-10-06	113.50	114.50	113.50	114.50	16,666
2021-10-05	113.00	113.50	113.00	113.50	36,339
2021-10-04	112.50	115.00	115.00	115.00	15,819
2021-10-01	116.50	116.50	112.50	112.50	36,730
2021-09-30	119.50	119.50	116.50	116.50	31,675
2021-09-29	119.00	121.00	119.00	121.00	37,687
2021-09-28	120.00	120.00	119.50	120.00	35,174
2021-09-27	113.50	120.00	113.50	120.00	69,643
2021-09-24	111.00	111.00	111.00	111.00	31,475
2021-09-23	111.00	111.00	111.00	111.00	17,730
2021-09-22	114.50	114.50	111.00	111.00	64,922
2021-09-21	115.50	115.50	114.50	114.50	21,790
2021-09-20	118.50	118.50	113.00	115.50	30,086
2021-09-17	117.50	118.50	117.50	118.50	2,548
2021-09-16	118.00	118.00	117.50	117.50	5,805
2021-09-15	117.50	118.00	117.50	118.00	14,558
2021-09-14	117.50	117.50	117.50	117.50	35,908
2021-09-13	119.00	119.00	117.50	117.50	27,623
2021-09-10	122.00	122.00	119.00	119.00	14,314
2021-09-09	123.00	123.00	122.00	122.00	34,507
2021-09-08	120.00	121.50	119.50	121.50	46,596
2021-09-07	120.00	120.00	120.00	120.00	6,500
2021-09-06	122.50	120.00	117.00	120.00	40,682
2021-09-03	122.50	122.50	122.50	122.50	7,233
2021-09-02	122.50	122.50	122.50	122.50	2,500
2021-09-01	122.50	126.00	122.50	122.50	42,171
2021-08-31	121.50	121.50	121.50	121.50	7,629
2021-08-30	121.50	121.50	121.50	121.50	0
2021-08-27	121.50	121.50	121.50	121.50	15,534
2021-08-26	121.50	121.50	121.50	121.50	3,485
2021-08-25	120.50	121.50	120.00	121.50	20,600
2021-08-24	122.50	123.00	123.00	123.00	12,911
2021-08-23	123.50	123.50	122.50	122.50	12,817
2021-08-20	124.50	124.50	123.50	123.50	12,932
2021-08-19	124.50	125.00	124.50	124.50	5,506
2021-08-18	124.50	124.50	122.00	124.50	3,197
2021-08-17	125.50	125.50	123.50	124.50	39,190
2021-08-16	124.00	125.50	124.00	125.50	10,798
2021-08-13	121.00	124.00	121.00	124.00	24,313
2021-08-12	120.00	121.00	120.00	121.00	13,852
2021-08-11	120.00	120.00	118.00	120.00	2,007
2021-08-10	120.50	120.50	120.00	120.00	22,001
2021-08-09	120.50	120.50	120.50	120.50	9,208
2021-08-06	126.00	126.00	120.50	120.50	36,602
2021-08-05	127.00	127.00	126.00	126.00	13,371
2021-08-04	125.50	127.00	125.50	127.00	15,014
2021-08-03	119.50	128.00	118.00	125.50	82,383
2021-08-02	113.00	118.50	113.00	118.25	73,250
2021-07-30	112.50	113.00	112.50	113.00	6,904
2021-07-29	113.50	113.50	113.00	113.50	17,177
2021-07-28	114.50	114.50	113.50	113.50	29,397
2021-07-27	117.00	114.50	114.50	114.50	27,863
2021-07-26	117.50	117.50	117.00	117.50	5,899
2021-07-23	116.00	117.50	116.00	117.50	24,884
2021-07-22	118.50	118.50	116.00	116.00	23,960
2021-07-21	119.00	119.50	117.50	118.50	50,628
2021-07-20	123.50	123.50	119.00	119.00	26,401
2021-07-19	123.50	123.50	123.50	123.50	13,202
2021-07-16	123.50	123.50	123.50	123.50	2,030
2021-07-15	128.50	128.50	123.50	123.50	43,243
2021-07-14	127.50	128.50	127.50	128.50	20,000
2021-07-13	127.50	127.50	127.50	127.50	25,707
2021-07-12	132.00	132.00	126.50	127.50	42,643
2021-07-09	133.00	134.00	134.00	134.00	19,410
2021-07-08	138.00	140.00	140.00	140.00	33,588
2021-07-07	138.00	138.00	138.00	138.00	30,994
2021-07-06	138.50	138.50	138.00	138.00	36,530
2021-07-05	138.50	139.00	138.50	138.50	81,134
2021-07-02	135.00	143.00	135.00	138.50	100,067
2021-07-01	127.00	135.50	127.00	135.00	70,697
2021-06-30	128.50	128.50	126.00	127.00	29,563
2021-06-29	124.00	130.00	124.00	128.50	37,481
2021-06-28	119.00	123.50	119.00	123.50	53,829
2021-06-25	119.25	118.00	118.00	118.00	100,485
2021-06-24	119.25	119.25	119.25	119.25	2,227
2021-06-23	121.00	121.00	119.25	119.25	22,160
2021-06-22	126.50	126.50	119.00	121.00	40,342
2021-06-21	127.00	127.00	126.50	126.50	6,949
2021-06-18	128.00	128.00	128.00	128.00	9,799
2021-06-17	128.75	128.75	127.25	127.25	32,281
2021-06-16	130.25	130.25	128.75	128.75	20,027
2021-06-15	132.50	132.50	130.25	130.25	37,221
2021-06-14	134.50	134.50	132.50	132.50	32,112
2021-06-11	132.00	135.50	132.00	134.50	78,509
2021-06-10	148.25	148.25	129.00	132.00	1,008,381
2021-06-09	152.50	150.50	148.00	148.25	89,613
2021-06-08	152.00	152.50	151.50	152.50	33,355
2021-06-07	152.00	152.00	152.00	152.00	36,585
2021-06-04	152.50	152.50	148.50	150.50	51,542
2021-06-03	152.50	152.50	152.50	152.50	40,619
2021-06-02	155.00	150.00	150.00	150.00	160,135
2021-06-01	138.50	146.50	138.50	146.50	77,523
2021-05-28	129.50	140.00	140.00	140.00	95,371
2021-05-27	128.50	129.50	128.50	129.50	11,459
2021-05-26	130.50	130.50	128.50	128.50	37,368
2021-05-25	131.50	131.50	128.50	130.50	16,177
2021-05-24	132.50	135.00	131.50	131.50	15,947
2021-05-21	133.50	133.50	132.50	132.50	8,031
2021-05-20	136.50	136.50	133.50	133.50	26,548
2021-05-19	137.50	137.50	136.50	136.50	14,848
2021-05-18	138.50	138.50	137.50	137.50	25,904
2021-05-17	142.50	135.00	135.00	135.00	41,799
2021-05-14	141.50	142.50	140.00	142.50	37,099
2021-05-13	142.50	142.50	141.50	141.50	11,333
2021-05-12	142.50	143.50	142.50	143.00	26,680
2021-05-11	146.50	140.00	140.00	140.00	54,507
2021-05-10	142.50	147.50	142.50	147.50	91,369
2021-05-07	139.50	142.50	140.00	142.50	34,321
2021-05-06	139.50	139.50	134.50	139.50	42,635
2021-05-05	144.50	144.00	139.50	139.50	85,728
2021-05-04	144.50	144.50	144.50	144.50	8,666
2021-04-30	151.50	151.50	145.50	145.50	19,215
2021-04-29	149.00	150.00	146.00	150.00	36,311
2021-04-28	152.50	152.50	149.00	149.00	19,416
2021-04-27	155.00	155.00	152.50	152.50	46,281
2021-04-26	157.50	157.50	152.50	155.00	110,275
2021-04-23	157.50	157.50	157.50	157.50	15,185
2021-04-22	162.50	157.50	155.00	157.50	72,265
2021-04-21	162.50	163.50	160.00	162.50	28,317
2021-04-20	164.50	164.50	162.50	162.50	14,411
2021-04-19	167.50	167.50	162.50	164.50	27,795
2021-04-16	171.50	171.50	167.50	167.50	37,921
2021-04-15	169.00	174.00	169.00	171.50	124,263
2021-04-14	174.00	170.50	165.00	165.00	120,065
2021-04-13	170.50	175.50	170.50	173.00	97,716
2021-04-12	169.00	174.50	169.00	170.50	110,387
2021-04-09	159.00	170.00	170.00	170.00	93,547
2021-04-08	159.50	159.50	155.50	159.00	104,510
2021-04-07	170.50	170.00	160.00	160.00	110,143
2021-04-06	173.50	171.50	163.00	170.50	172,962
2021-04-01	168.00	175.00	175.00	175.00	152,919
2021-03-31	172.00	173.50	167.00	167.00	166,689
2021-03-30	193.50	180.00	169.50	180.00	283,382
2021-03-29	175.00	197.50	181.00	187.00	1,071,072
2021-03-26	146.00	159.50	146.00	159.50	300,083
2021-03-25	146.50	149.00	146.00	146.50	72,353
2021-03-24	150.50	150.50	146.50	146.50	37,677
2021-03-23	151.00	151.00	149.00	150.50	70,623
2021-03-22	154.50	161.00	147.50	153.00	155,690
2021-03-19	153.00	158.00	153.00	154.50	163,862
2021-03-18	145.50	155.00	147.00	153.00	211,296
2021-03-17	141.50	145.50	139.50	145.50	155,445
2021-03-16	129.50	145.00	143.00	143.00	186,748
2021-03-15	113.50	133.00	125.50	133.00	220,322
2021-03-12	114.00	115.00	105.00	115.00	49,062
2021-03-11	102.50	107.50	102.50	107.50	77,685
2021-03-10	110.00	110.00	102.50	102.50	94,100
2021-03-09	105.00	104.00	104.00	104.00	62,799
2021-03-08	105.50	110.50	105.00	105.00	111,872
2021-03-05	110.00	110.00	105.50	105.50	30,614
2021-03-04	109.50	109.50	106.00	106.00	69,131
2021-03-03	115.50	116.00	108.50	109.50	100,994
2021-03-02	115.50	116.00	116.00	115.50	27,249
2021-03-01	115.50	119.00	116.00	116.00	30,338
2021-02-26	115.50	115.50	113.00	115.50	67,754
2021-02-25	115.50	115.50	115.50	115.50	18,090
2021-02-24	119.50	119.50	115.00	115.50	45,321
2021-02-23	119.50	120.00	120.00	119.50	15,687
2021-02-22	124.00	124.00	119.50	119.50	51,794
2021-02-19	122.50	122.00	120.00	120.00	57,537
2021-02-18	121.50	124.00	122.00	122.00	41,219
2021-02-17	120.50	122.00	120.50	121.50	129,579
2021-02-16	126.00	126.00	122.00	122.00	71,794
2021-02-15	125.50	129.50	126.00	126.00	107,811
2021-02-12	124.50	125.50	124.50	125.50	55,630
2021-02-11	120.00	125.50	120.00	124.50	66,449
2021-02-10	116.50	128.00	127.00	127.00	165,128
2021-02-09	110.50	116.00	116.00	116.00	67,297
2021-02-08	112.50	115.00	110.00	112.00	120,757
2021-02-05	117.00	117.00	112.00	115.00	61,788
2021-02-04	116.50	116.50	114.00	114.00	75,549
2021-02-03	116.00	122.00	118.00	118.00	61,349
2021-02-02	118.00	118.00	115.00	115.00	40,948
2021-02-01	115.50	115.50	115.50	115.50	19,137
2021-01-29	109.50	115.50	108.00	115.50	67,884
2021-01-28	119.00	125.00	113.00	113.00	90,831
2021-01-27	120.00	122.50	116.00	119.00	82,650
2021-01-26	123.50	123.50	120.00	120.00	97,471
2021-01-25	113.50	123.50	119.00	123.50	148,169
2021-01-22	114.00	114.00	114.00	112.50	147,533
2021-01-21	100.00	113.00	100.00	113.00	192,868
2021-01-20	112.50	103.00	103.00	103.00	170,969
2021-01-19	124.50	115.00	115.00	112.50	263,561
2021-01-18	124.50	135.00	123.50	124.50	500,252
2021-01-15	116.00	125.00	111.50	124.50	290,693
2021-01-14	104.50	114.00	112.00	112.50	239,873
2021-01-13	100.50	107.00	100.50	104.50	236,462
2021-01-12	99.00	100.00	100.00	100.00	203,387
2021-01-11	90.00	98.50	92.00	97.00	260,046
2021-01-08	99.00	99.00	90.00	90.00	125,311
2021-01-07	89.00	101.50	96.00	94.00	503,310
2021-01-06	76.50	89.00	81.00	89.00	399,444
2021-01-05	71.00	77.00	71.00	76.50	276,386
2021-01-04	68.50	71.00	66.00	69.00	223,591
2020-12-31	70.50	70.50	67.50	68.50	78,190
2020-12-30	68.50	70.50	68.50	70.50	74,108
2020-12-29	66.50	68.50	66.50	68.50	103,969
2020-12-24	66.00	66.00	66.00	66.50	21
2020-12-23	66.50	67.00	67.00	67.00	8,889
2020-12-22	66.50	67.50	66.50	66.50	36,048
2020-12-21	67.00	67.50	65.00	65.00	84,558
2020-12-18	63.00	66.50	63.00	66.50	80,653
2020-12-17	67.50	67.50	67.00	65.50	31,537
2020-12-16	63.00	65.50	65.00	65.50	261,854
2020-12-15	62.00	65.00	62.00	63.00	286,528
2020-12-14	62.00	62.00	62.00	62.00	35,678
2020-12-11	62.00	62.00	62.00	62.00	158,097
2020-12-10	61.50	62.00	61.50	62.00	86,551
2020-12-09	61.50	61.50	61.50	61.50	14,592
2020-12-08	64.00	64.00	61.50	61.50	120,341
2020-12-07	66.00	66.00	66.00	66.00	30,574
2020-12-04	66.00	66.00	66.00	66.00	8,251
2020-12-03	66.00	66.00	66.00	66.00	51,456
2020-12-02	64.00	67.00	67.00	67.00	150,674
2020-12-01	65.00	67.00	67.00	67.00	189,803
2020-11-30	62.00	65.00	62.00	65.00	573,002
2020-11-27	62.00	62.00	62.00	62.00	173,272
2020-11-26	64.50	64.50	62.00	62.00	398,180
2020-11-25	66.00	66.00	66.00	64.50	24,882
2020-11-24	64.00	64.50	64.00	64.50	13,316
2020-11-23	63.50	64.00	63.50	64.00	79,947
2020-11-20	67.00	67.00	61.50	63.50	98,610
2020-11-19	67.50	67.50	67.00	67.00	13,911
2020-11-18	68.00	68.00	67.50	67.50	52,122
2020-11-17	68.00	68.00	68.00	68.00	53,279
2020-11-16	68.50	68.50	67.50	68.00	62,230
2020-11-13	66.50	68.50	66.50	68.50	261,176
2020-11-12	67.50	69.00	66.50	66.50	152,268
2020-11-11	64.50	66.00	66.00	67.50	72,830
2020-11-10	71.00	76.00	63.00	64.50	405,540
2020-11-09	95.00	95.00	69.00	69.00	136,574
2020-11-06	97.00	100.00	100.00	100.00	18,701
2020-11-05	97.00	97.00	97.00	97.00	4,868
2020-11-04	105.00	105.50	97.00	97.00	66,108
2020-11-03	105.00	105.00	105.00	105.00	9,603
2020-11-02	101.50	106.00	100.50	105.00	53,910
2020-10-30	89.00	101.50	89.00	101.50	76,453
2020-10-29	91.50	91.50	89.00	89.00	16,563
2020-10-28	100.50	101.50	91.50	91.50	42,756
2020-10-27	107.50	100.00	100.00	100.00	66,929
2020-10-26	88.00	112.00	88.00	107.50	160,031
2020-10-23	83.50	92.50	83.50	88.00	123,373
2020-10-22	77.00	83.50	77.00	83.50	56,403
2020-10-21	78.00	78.00	76.50	77.00	48,118
2020-10-20	74.50	81.50	74.50	78.00	127,561
2020-10-16	71.50	74.00	71.50	73.00	35,508
2020-10-15	71.50	71.50	71.50	71.50	18,133
2020-10-14	75.50	75.50	71.00	71.50	53,492
2020-10-13	72.50	75.50	72.50	75.50	41,722
2020-10-12	72.50	72.50	72.50	72.50	14,725
2020-10-09	80.00	80.50	75.00	75.00	79,460
2020-10-08	78.00	83.50	83.50	83.50	354,134
2020-10-07	65.00	78.00	65.00	78.00	254,064
2020-10-06	58.00	65.50	58.00	65.00	86,010
2020-10-05	55.00	58.00	55.00	58.00	23,348
2020-10-02	55.00	55.00	55.00	55.00	9,915
2020-10-01	55.50	55.50	55.50	55.50	1,650
2020-09-30	55.50	55.50	55.50	55.50	18,923
2020-09-29	57.50	57.50	55.50	55.50	56,439
2020-09-28	55.50	57.50	55.50	57.50	42,840
2020-09-25	55.50	55.50	55.50	55.50	10,936
2020-09-24	56.50	56.50	55.50	55.50	29,789
2020-09-23	56.50	56.50	56.50	56.50	4,288
2020-09-22	57.00	57.00	56.00	56.50	17,315
2020-09-21	61.50	61.50	57.00	57.00	51,019
2020-09-18	61.50	61.50	61.50	61.50	24,146
2020-09-17	58.00	63.00	63.00	63.00	106,404
2020-09-16	61.50	61.50	58.00	58.00	120,621
2020-09-15	57.00	62.50	57.00	61.50	325,443
2020-09-14	54.00	57.00	54.00	57.00	65,691
2020-09-11	55.50	55.50	54.00	54.00	76,032
2020-09-10	55.50	55.50	54.00	55.50	30,720
2020-09-09	58.00	58.00	55.50	55.50	80,605
2020-09-08	59.00	59.00	54.50	58.00	195,839
2020-09-07	53.00	59.00	53.00	59.00	576,850
2020-09-04	48.50	49.00	48.50	49.00	18,319
2020-09-03	48.50	48.50	48.50	48.50	0
2020-09-02	48.50	48.50	48.50	48.50	18,869
2020-09-01	48.50	48.50	48.50	48.50	39,250
2020-08-28	48.50	48.50	48.50	48.50	85,359
2020-08-27	49.00	49.00	48.50	48.50	26,441
2020-08-26	48.50	49.00	48.50	49.00	7,500
2020-08-25	49.00	49.00	48.50	48.50	27,543
2020-08-24	49.00	49.00	48.50	49.00	15,533
2020-08-21	49.00	49.00	49.00	49.00	21,111
2020-08-20	49.00	49.00	49.00	49.00	12,139
2020-08-19	49.00	50.00	49.00	49.00	26,703
2020-08-18	50.00	50.00	49.00	49.00	41,145
2020-08-17	45.10	50.50	45.10	50.00	134,532
2020-08-14	45.10	45.10	45.10	45.10	26,519
2020-08-13	45.50	46.50	44.60	45.10	105,263
2020-08-12	45.50	45.50	45.50	45.50	49,358
2020-08-11	46.50	50.00	44.60	45.50	291,323
2020-08-10	45.50	45.50	44.00	44.00	64,004
2020-08-07	45.00	45.50	44.00	45.50	44,715
2020-08-06	46.00	46.00	45.00	45.00	98,044
2020-08-05	45.50	46.50	45.00	46.00	153,561
2020-08-04	41.50	45.50	41.50	45.50	144,212
2020-08-03	34.50	42.00	34.50	41.50	314,230
2020-07-31	30.00	34.50	30.00	34.50	162,445
2020-07-30	30.50	30.50	29.00	30.50	21,613
2020-07-29	30.50	30.50	30.50	30.50	72,676
2020-07-28	30.50	30.50	30.50	30.50	29,783
2020-07-27	30.50	30.50	30.50	30.50	202,853
2020-07-24	31.00	31.00	31.00	31.00	34,153
2020-07-23	31.00	31.00	31.00	31.00	24,138
2020-07-22	32.50	32.50	31.00	31.00	29,228
2020-07-21	32.50	32.50	32.50	32.50	17,067
2020-07-20	34.00	34.00	31.50	34.00	44,143
2020-07-17	34.00	34.00	34.00	34.00	3,949
2020-07-16	35.00	35.00	34.00	34.00	14,589
2020-07-15	35.00	35.00	35.00	35.00	18,712
2020-07-14	35.50	35.50	35.00	35.00	2,107
2020-07-13	36.50	35.00	35.00	35.50	65,863
2020-07-10	36.50	36.50	36.50	36.50	2,317
2020-07-09	36.50	36.50	36.50	36.50	1,500
2020-07-08	37.00	37.00	36.50	36.50	14,475
2020-07-07	36.50	37.00	36.50	37.00	39,154
2020-07-06	37.00	37.00	36.50	36.50	11,718
2020-07-03	37.50	37.50	37.00	37.00	24,088
2020-07-02	37.50	37.50	37.50	37.50	0
2020-07-01	37.50	37.50	37.50	37.50	3,408
2020-06-30	37.00	37.50	37.00	37.00	11,500
2020-06-29	37.00	37.00	37.00	37.00	10,000
2020-06-26	37.00	37.00	37.00	37.00	10,000
2020-06-25	37.00	37.00	37.00	37.00	16,754
2020-06-24	39.00	39.00	37.00	39.00	32,834
2020-06-23	39.00	39.00	39.00	39.00	4,546
2020-06-22	39.50	39.50	39.00	39.00	17,250
2020-06-19	39.50	39.50	39.50	39.50	7,398
2020-06-18	39.50	39.50	39.50	39.50	8,948
2020-06-17	40.50	40.50	39.50	40.50	4,318
2020-06-16	40.50	40.50	39.50	40.50	27,053
2020-06-15	40.50	40.50	40.50	40.50	3,078
2020-06-12	39.50	40.50	39.50	40.50	22,720
2020-06-11	40.50	40.50	39.50	39.50	26,784
2020-06-10	39.50	43.00	39.50	40.50	134,692
2020-06-09	40.00	41.00	39.50	39.50	46,231
2020-06-08	38.50	39.00	38.50	39.00	29,160
2020-06-05	35.50	39.00	35.50	38.50	46,704
2020-06-04	35.50	35.50	35.50	35.50	12,239
2020-06-03	35.50	36.00	36.00	35.50	33,366
2020-06-02	35.50	35.50	35.50	35.50	6,973
2020-06-01	35.00	35.50	35.00	35.50	25,523
2020-05-29	35.00	35.00	35.00	35.00	13,357
2020-05-28	35.50	35.50	35.00	35.00	14,660
2020-05-27	36.00	36.00	35.50	36.00	15,573
2020-05-26	37.00	37.00	36.00	36.00	27,760
2020-05-22	37.00	37.00	37.00	37.00	5,317
2020-05-21	37.00	37.00	37.00	37.00	8,945
2020-05-20	37.00	37.00	37.00	37.00	3,151
2020-05-19	37.00	37.00	37.00	37.00	21,884
2020-05-18	34.50	37.00	34.50	34.50	57,957
2020-05-15	32.50	34.50	32.50	34.50	51,610
2020-05-14	32.50	33.50	32.50	32.50	52,610
2020-05-13	35.00	35.00	32.50	32.50	137,591
2020-05-12	35.50	35.50	35.00	35.00	33,593
2020-05-11	37.00	37.00	35.50	35.50	78,446
2020-05-07	38.50	38.50	36.50	37.00	106,145
2020-05-06	41.00	41.00	38.50	38.50	56,670
2020-05-05	41.00	41.00	41.00	41.00	65,165
2020-05-04	39.50	44.00	39.50	41.00	229,391
2020-05-01	39.50	39.50	38.50	39.50	206,969
2020-04-30	45.00	48.00	40.00	44.00	491,648
2020-04-29	38.00	46.00	37.50	44.00	1,186,551
2020-04-28	36.00	38.00	36.00	36.00	47,439
2020-04-27	35.50	36.00	35.50	36.00	40,315
2020-04-24	35.00	35.50	35.00	35.50	7,324
2020-04-23	34.50	35.00	34.50	35.00	13,586
2020-04-22	34.50	34.50	34.50	34.50	532
2020-04-21	35.50	35.50	34.50	34.50	2,500
2020-04-20	36.50	36.50	34.50	35.50	39,912
2020-04-17	33.50	38.00	33.50	36.50	227,327
2020-04-16	33.00	33.50	33.00	33.50	59,114
2020-04-15	34.00	34.00	32.50	33.00	43,340
2020-04-14	31.50	36.00	31.50	31.50	62,859
2020-04-09	32.00	32.00	31.50	31.50	2,000
2020-04-08	32.00	32.00	32.00	32.00	2,324
2020-04-07	32.00	32.00	32.00	32.00	5,300
2020-04-06	32.00	32.00	32.00	32.00	19,673
2020-04-03	32.00	32.00	32.00	32.00	1,574
2020-04-03	32.00	32.00	32.00	32.00	10,549
2020-04-02	32.00	32.00	32.00	32.00	8,330
2020-04-02	32.00	32.00	32.00	32.00	8,064
2020-04-01	32.50	32.00	32.00	32.00	20,858
2020-04-01	32.50	32.50	32.50	32.50	643
2020-03-31	32.50	32.50	32.50	32.50	8,085
2020-03-30	32.50	32.50	32.50	32.50	0
2020-03-27	32.50	32.50	32.50	32.50	0
2020-03-26	32.50	32.50	32.50	32.50	0
2020-03-25	32.50	32.50	32.50	32.50	8,078
2020-03-24	33.50	33.50	33.00	33.50	2,500
2020-03-23	33.50	33.50	33.50	33.50	0
2020-03-20	34.50	34.50	34.00	34.50	0
2020-03-19	34.50	34.50	34.50	34.50	0
2020-03-18	34.50	34.50	34.50	34.50	1,470
2020-03-17	35.00	35.00	35.00	35.00	17,720
2020-03-16	35.50	35.50	35.50	35.50	31
2020-03-13	35.50	35.50	35.50	35.50	0
2020-03-12	35.50	35.50	35.50	35.50	950
2020-03-11	35.50	35.50	35.50	35.50	2,243
2020-03-10	35.50	35.50	35.50	35.50	5,000
2020-03-09	35.50	35.50	35.50	35.50	0
2020-03-06	35.50	35.50	35.50	35.50	5,214
2020-03-05	35.50	35.50	35.50	35.50	0
2020-03-04	35.50	35.50	35.50	35.50	5,000
2020-03-03	35.50	35.50	35.50	35.50	1,200
2020-03-02	35.50	35.50	35.50	35.50	20,219
2020-02-28	35.50	35.50	35.50	35.50	3,582
2020-02-27	35.50	35.50	35.50	36.00	0
2020-02-26	36.50	36.50	36.00	36.50	10,945
2020-02-25	36.50	36.50	36.50	36.50	0
2020-02-24	36.50	36.50	36.50	36.50	3,721
2020-02-21	37.50	37.50	36.50	36.50	18,498
2020-02-20	37.50	37.50	37.50	37.50	1,982
2020-02-19	37.50	37.50	37.50	37.50	0
2020-02-18	37.50	37.50	37.50	37.50	0
2020-02-17	37.50	37.50	37.50	37.50	246
2020-02-14	37.50	37.50	37.50	37.50	0
2020-02-13	37.50	37.50	37.50	37.50	490
2020-02-12	37.50	37.50	37.50	37.50	13,754
2020-02-11	37.50	37.50	37.50	37.50	16,315
2020-02-10	37.50	37.50	37.50	37.50	19,861
2020-02-07	37.50	37.50	37.50	37.50	6,482
2020-02-06	37.50	37.50	37.50	37.50	0
2020-02-05	37.50	37.50	37.50	37.50	59,373
2020-02-04	37.50	37.50	37.50	37.50	7,343
2020-02-03	40.50	40.50	37.50	37.50	2,911
2020-01-31	40.00	40.50	40.00	39.00	1,000
2020-01-30	41.50	41.50	39.00	39.00	18,500
2020-01-29	41.50	41.50	41.50	41.50	1,929
2020-01-28	41.50	41.50	41.50	41.50	574
2020-01-27	41.50	41.50	41.50	41.50	5,298
2020-01-24	42.50	43.00	41.50	41.50	15,215
2020-01-23	42.50	42.50	42.50	42.50	1,589
2020-01-22	44.00	44.00	42.50	42.50	8,489
2020-01-21	44.00	44.00	44.00	44.00	37
2020-01-20	45.00	45.00	44.00	44.00	24,401
2020-01-17	42.00	44.00	42.00	43.50	94,523
2020-01-16	42.00	42.00	42.00	42.00	1,832
2020-01-15	42.00	42.00	42.00	42.00	2,936
2020-01-14	42.00	42.00	42.00	42.00	0
2020-01-13	42.00	42.50	42.00	42.00	14,985
2020-01-10	42.00	42.00	42.00	42.00	5,000
2020-01-09	42.50	43.50	42.00	42.00	614
2020-01-08	43.00	43.00	42.50	42.50	4,648
2020-01-07	41.50	43.00	41.50	43.00	58,244
2020-01-06	44.00	44.00	41.50	41.50	500
2020-01-03	44.00	44.50	44.00	44.00	26,226
2020-01-02	43.00	44.00	43.00	44.00	24,344
2019-12-31	44.00	44.50	43.00	43.00	22,871
2019-12-30	43.00	44.00	43.00	44.00	144,129
2019-12-27	42.50	43.00	41.00	43.00	7,200
2019-12-24	42.50	42.50	42.50	42.50	2,500
2019-12-23	43.00	43.00	42.50	42.50	16,436
2019-12-20	43.00	43.00	42.00	43.00	0
2019-12-19	43.00	43.00	43.00	43.00	43,259
2019-12-18	43.00	43.00	42.00	43.00	17,216
2019-12-17	41.50	43.00	41.00	43.00	73,858
2019-12-16	41.50	41.50	41.50	41.50	20,039
2019-12-13	41.50	41.50	41.50	41.50	5,000
2019-12-12	41.50	41.50	41.50	41.50	8,489
2019-12-11	41.50	41.50	41.50	41.50	1,234
2019-12-10	41.50	41.50	41.50	41.50	27,275
2019-12-09	41.50	41.50	41.50	41.50	0
2019-12-06	41.50	41.50	41.50	41.50	2,399
2019-12-05	41.50	41.50	41.50	41.50	52
2019-12-04	41.50	41.50	41.50	41.50	3,500
2019-12-03	41.50	41.50	41.50	41.50	0
2019-12-02	41.50	41.50	41.50	41.50	1,500
2019-11-29	40.50	41.50	40.50	41.50	2,939
2019-11-28	40.50	40.50	39.00	40.50	0
2019-11-27	40.50	40.50	40.50	40.50	5,000
2019-11-26	40.50	40.50	39.50	40.50	24,970
2019-11-25	40.50	40.50	40.50	40.50	0
2019-11-22	40.50	40.50	40.50	40.50	3,610
2019-11-21	42.00	42.00	40.00	40.50	0
2019-11-20	42.00	42.00	42.00	42.00	0
2019-11-19	42.00	42.00	42.00	42.00	6,282
2019-11-18	42.00	42.00	42.00	42.00	1,650
2019-11-15	42.00	42.00	42.00	42.00	32,173
2019-11-14	42.00	42.00	42.00	42.00	0
2019-11-13	42.00	42.00	42.00	42.00	1,147
2019-11-12	41.50	42.00	41.50	42.00	10,650
2019-11-11	41.50	42.50	41.50	41.50	145,586
2019-11-08	41.50	41.50	40.00	41.50	0
2019-11-07	41.00	43.00	41.50	41.50	1,690
2019-11-06	41.00	41.00	41.00	41.00	0
2019-11-05	41.00	41.00	41.00	41.00	0
2019-11-04	41.20	41.20	41.20	41.00	9,123
2019-11-01	41.00	41.00	41.00	41.00	500
2019-10-31	41.00	41.00	41.00	41.00	0
2019-10-30	41.00	41.00	41.00	41.00	4,103
2019-10-29	41.00	41.00	41.00	41.00	0
2019-10-28	41.00	41.00	41.00	41.00	0
2019-10-25	41.00	41.00	41.00	41.00	1,250
2019-10-24	41.00	41.00	41.00	41.00	0
2019-10-23	41.00	41.00	41.00	41.00	1,092
2019-10-22	41.00	41.00	41.00	41.00	0
2019-10-21	41.00	41.00	41.00	41.00	1,481
2019-10-18	41.00	41.00	41.00	41.00	1,695
2019-10-17	40.50	41.00	40.50	41.00	0
2019-10-16	41.50	41.50	40.50	40.50	0
2019-10-15	40.00	40.00	40.00	40.00	94
2019-10-14	40.00	40.00	40.00	40.00	91,000
2019-10-11	40.00	40.00	40.00	40.00	0
2019-10-10	39.50	39.50	39.50	39.50	0
2019-10-09	39.50	39.50	39.50	39.50	0
2019-10-08	39.50	39.50	39.50	39.50	0
2019-10-07	39.50	41.00	41.00	39.50	20,696
2019-10-04	39.50	39.50	39.50	39.50	3,666
2019-10-03	39.50	39.50	39.50	39.50	9,681
2019-10-02	39.50	39.50	39.50	39.50	0
2019-10-01	39.50	39.50	39.50	39.50	6,394
2019-09-30	39.50	39.50	39.50	39.50	4,166
2019-09-27	42.50	42.50	39.50	39.50	22,853
2019-09-26	41.50	42.50	41.50	42.50	43,067
2019-09-25	41.50	41.50	41.50	41.50	9,272
2019-09-24	43.00	43.00	41.50	41.50	23,166
2019-09-23	40.50	43.00	40.00	43.00	2,500
2019-09-20	40.50	40.50	40.50	40.50	4,495
2019-09-19	41.00	41.00	40.50	40.50	2,666
2019-09-18	41.00	41.00	41.00	41.00	0
2019-09-17	41.50	41.50	41.00	41.00	2,500
2019-09-16	41.50	42.50	41.50	41.50	12,839
2019-09-13	42.00	42.00	41.00	41.50	0
2019-09-12	41.50	42.00	41.50	42.00	32,592
2019-09-11	41.50	41.50	41.50	41.50	0
2019-09-10	40.00	41.50	38.50	41.50	82,023
2019-09-09	36.50	38.50	36.50	38.50	10,500
2019-09-06	36.50	36.50	36.50	36.50	35,400
2019-09-05	36.50	36.50	36.50	36.50	0
2019-09-04	36.50	36.50	36.50	36.50	0
2019-09-03	36.50	36.50	36.50	36.50	0
2019-09-02	37.00	37.00	34.50	36.50	14,000
2019-08-30	38.00	38.00	37.00	38.00	17,245
2019-08-29	38.00	38.00	38.00	38.00	407
2019-08-28	37.50	38.00	37.50	38.00	3,323
2019-08-27	37.00	37.50	36.50	37.50	23,903
2019-08-23	38.50	38.50	36.50	38.50	21,281
2019-08-22	38.50	38.50	38.50	38.50	7,005
2019-08-21	39.00	39.00	38.50	38.50	26,120
2019-08-20	39.50	42.50	38.50	39.00	177,661
2019-08-19	39.50	42.50	36.00	39.50	235,015
2019-08-16	39.50	39.50	39.50	39.50	1,600
2019-08-15	39.00	39.50	37.50	39.50	71,603
2019-08-14	41.00	41.50	38.50	39.00	150,462
2019-08-13	58.50	58.50	41.50	41.50	41,446
2019-08-12	59.50	59.50	59.00	59.00	4,888
2019-08-09	59.50	59.50	59.50	59.50	1,002
2019-08-08	62.75	62.75	59.50	59.50	14,800
2019-08-07	62.75	62.75	62.75	62.75	0
2019-08-06	62.75	62.75	62.75	62.75	0
2019-08-05	64.25	64.25	62.75	62.75	2,984
2019-08-02	64.25	64.25	64.25	64.25	156
2019-08-01	64.25	64.25	64.25	64.25	4,536
2019-07-31	65.00	65.00	64.25	64.25	4,366
2019-07-30	66.50	66.50	65.00	65.00	1,610
2019-07-29	66.50	66.50	66.50	66.50	5,808
2019-07-26	68.00	68.00	66.50	66.50	15,924
2019-07-25	68.00	68.00	68.00	68.00	0
2019-07-24	68.00	68.00	68.00	68.00	0
2019-07-23	68.00	68.00	68.00	68.00	740
2019-07-22	68.00	68.00	68.00	68.00	1,500
2019-07-19	68.00	68.00	68.00	68.00	10,867
2019-07-18	68.00	68.00	68.00	68.00	0
2019-07-17	68.00	68.00	68.00	68.00	1,759
2019-07-16	68.00	68.00	68.00	68.00	3,742
2019-07-15	68.00	68.00	68.00	68.00	2,941
2019-07-12	69.00	69.00	68.00	68.00	10,000
2019-07-11	69.00	69.00	69.00	69.00	0
2019-07-10	70.50	70.50	69.00	69.00	4,000
2019-07-09	70.50	70.50	70.50	70.50	190
2019-07-08	74.00	74.00	70.50	70.50	13,036
2019-07-05	74.00	74.00	74.00	74.00	3,362
2019-07-04	74.00	74.00	74.00	74.00	0
2019-07-03	74.00	74.00	74.00	74.00	0
2019-07-02	78.50	78.50	74.00	74.00	16,576
2019-07-01	78.50	78.50	78.50	78.50	2,564
2019-06-28	78.50	78.50	78.50	78.50	0
2019-06-27	78.50	78.50	78.50	78.50	1,021
2019-06-26	78.50	78.50	78.50	78.50	413
2019-06-25	78.50	78.50	78.50	78.50	500
2019-06-24	78.50	78.50	78.50	78.50	5,565
2019-06-21	78.50	78.50	78.50	78.50	2,862
2019-06-20	78.50	78.50	78.50	78.50	2,540
2019-06-19	78.50	78.50	78.50	78.50	9,678
2019-06-18	78.50	78.50	78.50	78.50	7,598
2019-06-17	78.50	78.50	78.50	78.50	7,000
2019-06-14	78.50	78.50	78.50	78.50	0
2019-06-13	78.50	78.50	78.50	78.50	1,000
2019-06-12	78.50	78.50	78.50	78.50	0
2019-06-11	78.50	78.50	78.50	78.50	0
2019-06-10	78.50	78.50	78.50	78.50	2,071
2019-06-07	78.50	78.50	78.50	78.50	1,263
2019-06-06	78.50	78.50	78.50	78.50	0
2019-06-05	78.50	78.50	78.50	78.50	0
2019-06-04	78.50	78.50	78.50	78.50	684
2019-06-03	79.00	79.00	78.50	78.50	25,000
2019-05-31	79.00	79.00	79.00	79.00	0
2019-05-30	79.00	79.00	79.00	79.00	0
2019-05-29	79.00	79.00	79.00	79.00	0
2019-05-28	79.00	79.00	79.00	79.00	500
2019-05-24	79.00	79.00	79.00	79.00	0
2019-05-23	80.00	80.00	78.00	79.00	0
2019-05-22	79.00	80.00	80.00	79.00	7,285
2019-05-21	79.00	79.00	79.00	79.00	3,884
2019-05-20	79.00	79.00	79.00	79.00	1,254
2019-05-17	81.00	81.00	79.00	79.00	4,369
2019-05-16	81.00	81.00	81.00	81.00	0
2019-05-15	81.00	81.00	81.00	81.00	0
2019-05-14	81.50	81.50	81.00	81.00	9,850
2019-05-13	81.50	80.00	80.00	81.50	618
2019-05-10	81.50	81.50	81.50	81.50	647

Share	Price	Change
Katoro Gold (KAT)	0.10	25%
polarean (POLX)	4.30	24.64%
Faron Pharma (FARN)	192.50	24.19%
S4 Cap. (SFOR)	54.20	17.21%
Petrel Resources (PET)	3.10	16.98%

Share	Price	Change
Genedrive (GDR)	2.125	-39.29%
Mothercare (MTC)	4.72	-23.87%
Ultimate Prod (ULTP)	144.00	-15.29%
Libertine Hold (LIB)	3.00	-14.29%
Landore (LND)	2.825	-13.08%

Share	Price	Volume
Tower Resources (TRP)	0.019	289,235,029
Supply@me Cap (SYME)	0.023	214,721,143
Baron Oil (BOIL)	0.07	165,764,006
Premier African Minerals (PREM)	0.21	153,832,808
Synergia Energy (SYN)	0.105	89,563,933