Doric Nimrod 2 Share History

Doric Nimrod 2 Share Price history. The following table shows end-of-day data DNA2 historical share prices for Doric Nimrod 2, 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.

DNA2.L
Share Price DNA2.L
Charts DNA2.L
Trades DNA2.L
History Compare
DNA2.L DNA2.L
Share News DNA2.L
RNS DNA2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	117.00	117.00	117.00	117.00	829
2024-04-25	117.00	117.00	117.00	117.00	43,749
2024-04-24	117.00	117.00	117.00	117.00	8,666
2024-04-23	117.00	117.00	117.00	117.00	78,888
2024-04-22	117.00	117.00	116.50	116.50	12,986
2024-04-19	117.00	117.00	116.50	116.50	7,627
2024-04-18	117.00	117.00	116.50	116.50	3,138
2024-04-17	119.00	119.00	119.00	119.00	87,799
2024-04-16	119.00	119.00	119.00	119.00	24,719
2024-04-15	118.50	120.00	118.50	119.00	28,038
2024-04-12	118.50	119.00	118.00	118.50	12,530
2024-04-11	118.50	118.50	118.50	118.50	22,562
2024-04-10	118.50	118.50	118.50	118.50	66,130
2024-04-09	118.50	118.50	118.00	118.50	10,056
2024-04-08	118.50	119.00	118.50	118.50	24,363
2024-04-05	118.50	118.50	118.50	118.50	9,333
2024-04-04	118.50	118.50	118.50	118.50	0
2024-04-03	118.00	118.00	118.00	118.00	10,107
2024-04-02	118.00	118.00	118.00	118.00	5,087
2024-04-01	118.00	118.00	118.00	118.00	0
2024-03-29	118.00	118.00	118.00	118.00	0
2024-03-28	118.00	118.00	118.00	118.00	4,037
2024-03-27	118.00	118.00	118.00	118.00	10,620
2024-03-26	118.00	118.00	118.00	118.00	22,578
2024-03-25	118.00	118.00	118.00	118.00	9,087
2024-03-22	118.00	118.00	118.00	118.00	8,928
2024-03-21	118.00	118.00	118.00	118.00	16,143
2024-03-20	118.00	118.00	118.00	118.00	1,821
2024-03-19	118.00	118.00	118.00	118.00	14,785
2024-03-18	118.00	119.00	118.00	118.00	9,343
2024-03-15	118.00	118.00	118.00	118.00	46,344
2024-03-14	118.00	118.00	118.00	118.00	6,585
2024-03-13	118.00	118.00	118.00	118.00	7,326
2024-03-12	118.00	118.00	118.00	118.00	4,901
2024-03-11	118.00	118.00	118.00	118.00	324,334
2024-03-08	118.50	118.00	118.00	118.00	150,510
2024-03-07	120.00	120.00	118.50	118.50	1,531,682
2024-03-06	118.50	118.50	118.50	118.50	1,741
2024-03-05	118.50	118.50	118.50	118.50	665,393
2024-03-04	118.50	118.50	118.50	118.50	3,216
2024-03-01	118.50	118.50	118.50	118.50	2,517
2024-02-29	118.50	118.50	118.50	118.50	311
2024-02-28	118.50	118.50	118.50	118.50	401,786
2024-02-27	118.50	118.50	118.50	118.50	12,948
2024-02-26	118.50	118.50	118.50	118.50	3,833
2024-02-23	118.50	118.50	118.50	118.50	17,248
2024-02-22	118.50	118.50	118.50	118.50	28,929
2024-02-21	118.50	119.00	119.00	119.00	12,036
2024-02-20	118.50	118.50	118.50	118.50	27,559
2024-02-19	118.50	118.50	118.50	118.50	20,090
2024-02-16	118.50	119.00	118.50	118.50	107,887
2024-02-15	118.50	119.00	119.00	119.00	1,998
2024-02-14	118.50	118.50	118.50	118.50	1,503,625
2024-02-13	118.50	118.50	118.50	118.50	882
2024-02-12	118.50	118.50	118.50	118.50	33,929
2024-02-09	118.50	119.00	118.50	118.50	22,464
2024-02-08	118.50	120.00	118.50	119.00	60,182
2024-02-07	118.50	118.50	118.50	118.50	4,145
2024-02-06	118.50	118.50	118.50	118.50	7,877
2024-02-05	118.50	118.50	118.50	118.50	30,044
2024-02-02	118.00	118.50	118.00	118.50	4,373
2024-02-01	118.00	118.00	118.00	118.00	44,532
2024-01-31	117.50	120.00	117.50	118.00	16,165
2024-01-30	118.00	118.00	117.00	117.50	41,095
2024-01-29	117.00	117.00	117.00	117.00	29,867
2024-01-26	117.00	118.00	117.00	117.00	10,708
2024-01-25	117.00	117.00	117.00	117.00	8,636
2024-01-24	117.00	117.00	117.00	117.00	2,570
2024-01-23	117.00	117.00	117.00	117.00	45,458
2024-01-22	117.00	117.00	116.00	117.00	400
2024-01-19	117.00	117.00	116.00	116.00	18,619
2024-01-18	116.00	116.50	116.00	116.00	4,411
2024-01-17	119.00	119.00	119.00	119.00	17,387
2024-01-16	119.00	119.00	119.00	119.00	22,293
2024-01-15	118.50	120.00	119.00	119.00	1,476
2024-01-12	120.00	120.00	118.50	118.50	13,405
2024-01-11	118.50	118.50	118.50	118.50	14,294
2024-01-10	118.50	118.50	118.00	118.00	5,008
2024-01-09	118.50	118.50	118.50	118.50	522,463
2024-01-08	118.50	118.50	117.00	118.50	35,367
2024-01-05	119.00	119.00	118.50	118.50	661,829
2024-01-04	119.00	120.00	119.00	119.00	13,999
2024-01-03	118.50	119.00	118.00	118.00	202,070
2024-01-02	118.00	118.50	118.00	118.50	0
2024-01-01	118.00	118.00	118.00	118.00	0
2023-12-29	118.00	118.00	118.00	118.00	16,390
2023-12-28	118.00	118.50	118.00	118.00	0
2023-12-27	118.50	118.50	118.50	118.50	47,386
2023-12-26	118.50	118.50	118.50	118.50	0
2023-12-25	118.50	118.50	118.50	118.50	0
2023-12-22	118.50	118.50	118.50	118.50	40,871
2023-12-21	118.50	118.50	118.50	118.50	15,519
2023-12-20	118.50	118.50	118.50	118.50	7,592
2023-12-19	118.00	118.50	118.00	118.50	11,159
2023-12-18	118.00	118.00	118.00	118.00	17
2023-12-15	118.50	118.50	118.50	118.50	76,578
2023-12-14	117.00	118.00	117.00	118.00	29,405
2023-12-13	117.00	117.00	117.00	117.00	52,898
2023-12-12	117.00	117.00	117.00	117.00	17,575
2023-12-11	116.50	117.00	116.50	117.00	17,973
2023-12-08	116.00	116.00	116.00	116.00	4,368
2023-12-07	114.50	116.00	114.50	116.00	45,956
2023-12-06	116.00	116.00	116.00	116.00	2,200
2023-12-05	116.00	116.00	116.00	116.00	14,622
2023-12-04	116.00	116.00	116.00	116.00	19,762
2023-12-01	115.00	116.00	115.00	116.00	123,818
2023-11-30	115.00	115.00	114.50	115.00	35,134
2023-11-29	115.00	115.50	114.00	115.00	95,195
2023-11-28	114.50	115.00	114.50	115.00	35,646
2023-11-27	113.50	115.00	113.50	114.50	43,096
2023-11-24	113.00	113.50	113.00	113.50	27,000
2023-11-23	112.00	113.00	112.00	113.00	45,182
2023-11-22	112.00	112.00	112.00	112.00	306,872
2023-11-21	111.50	112.00	111.50	112.00	51,349
2023-11-20	111.00	112.00	111.00	111.50	554,317
2023-11-17	110.50	112.00	112.00	112.00	280,571
2023-11-16	110.50	110.50	110.50	110.50	16,311
2023-11-15	110.50	110.50	110.50	110.50	14,474
2023-11-14	110.50	110.50	110.50	110.50	113,874
2023-11-13	110.50	110.50	110.00	110.50	77,848
2023-11-10	109.00	110.00	109.00	110.00	23,641
2023-11-09	109.00	109.00	109.00	109.00	832
2023-11-08	109.00	110.00	109.00	109.00	22,165
2023-11-07	108.50	109.00	108.50	109.00	42,610
2023-11-06	108.00	108.50	108.00	108.50	16,006
2023-11-03	108.00	108.00	108.00	108.00	13,306
2023-11-02	107.50	107.00	107.00	107.00	36,850
2023-11-01	107.50	107.50	107.50	107.50	16,958
2023-10-31	107.50	106.00	106.00	106.00	187,414
2023-10-30	107.50	107.50	107.50	107.50	5,990
2023-10-27	107.50	107.50	107.50	107.50	20,353
2023-10-26	107.50	107.50	107.50	107.50	3,320
2023-10-25	107.50	107.50	107.50	107.50	1,521
2023-10-24	107.50	107.00	107.00	107.00	1,677
2023-10-23	107.00	107.50	107.00	107.50	9,516
2023-10-20	107.00	107.00	107.00	107.00	173,925
2023-10-19	110.00	110.00	107.00	112.00	47,999
2023-10-18	112.00	112.00	112.00	112.00	25,780
2023-10-17	112.00	112.00	110.00	112.00	42,357
2023-10-16	112.00	112.00	112.00	112.00	372,755
2023-10-13	111.00	112.00	111.00	112.00	98,351
2023-10-12	109.00	112.00	108.00	112.00	160,181
2023-10-11	106.50	107.00	106.50	107.00	127,954
2023-10-10	106.00	106.50	103.50	106.50	201,269
2023-10-09	98.50	104.00	102.00	103.00	367,178
2023-10-06	95.50	95.50	95.50	95.50	12,998
2023-10-05	95.50	95.50	95.50	95.50	112,250
2023-10-04	95.50	95.50	95.50	95.50	6,974
2023-10-03	95.50	95.50	95.50	95.50	47,644
2023-10-02	95.50	95.50	95.50	95.50	28,830
2023-09-29	95.50	95.50	95.50	95.50	68,290
2023-09-28	95.50	95.50	95.50	95.50	17,420
2023-09-27	95.50	95.50	95.50	95.50	49,425
2023-09-26	95.50	95.50	95.50	95.50	28,303
2023-09-25	95.50	95.50	95.50	95.50	25,000
2023-09-22	95.50	95.50	95.50	95.50	2,525,359
2023-09-21	95.50	95.50	95.50	95.50	35,334
2023-09-20	95.25	95.75	95.25	95.50	26,306
2023-09-19	94.75	95.25	94.75	95.25	11,609
2023-09-18	93.50	94.75	93.50	94.75	18,000
2023-09-15	94.00	93.50	93.50	93.50	205,971
2023-09-14	93.50	93.50	93.00	93.50	373,900
2023-09-13	93.50	93.50	93.25	93.50	277,790
2023-09-12	93.50	93.50	93.50	93.50	358,016
2023-09-11	93.00	93.50	93.00	93.50	19,715
2023-09-08	93.00	93.25	93.00	93.00	16,831
2023-09-07	93.50	93.50	93.00	93.00	40,934
2023-09-06	93.50	93.50	93.50	93.50	54,000
2023-09-05	93.50	93.50	93.50	93.50	15,285
2023-09-04	94.00	93.50	93.00	93.00	145,013
2023-09-01	94.00	94.00	94.00	94.00	41,500
2023-08-31	94.25	94.25	94.00	94.00	71,805
2023-08-30	94.50	94.50	94.25	94.25	11,000
2023-08-29	94.75	94.50	94.00	94.50	53,090
2023-08-28	94.75	94.75	94.75	94.75	0
2023-08-25	94.75	94.75	94.75	94.75	16,381
2023-08-24	95.00	95.00	94.75	94.75	39,935
2023-08-23	95.00	95.00	95.00	95.00	60,000
2023-08-22	95.00	95.00	95.00	95.00	27,463
2023-08-21	95.50	95.50	95.50	95.50	48,163
2023-08-18	95.50	96.00	95.50	95.50	30,583
2023-08-17	95.50	95.50	95.50	95.50	11,617
2023-08-16	95.75	95.75	95.50	95.50	3,134
2023-08-15	95.75	95.75	95.00	95.75	174,256
2023-08-14	95.75	95.75	95.75	95.75	0
2023-08-11	95.75	95.75	95.75	95.75	30,687
2023-08-10	96.50	96.50	95.75	95.75	90,498
2023-08-09	95.75	95.75	95.75	95.75	1,031
2023-08-08	95.75	95.75	95.75	95.75	4,550
2023-08-07	95.75	95.75	95.75	95.75	6,365
2023-08-04	95.75	95.50	95.50	95.50	435,353
2023-08-03	95.75	95.75	95.75	95.75	6,250
2023-08-02	95.75	95.75	95.75	95.75	22,200
2023-08-01	95.75	95.75	95.75	95.75	25,177
2023-07-31	95.75	95.75	95.75	95.75	42,587
2023-07-28	96.00	96.00	95.50	95.75	43,480
2023-07-27	95.75	95.75	95.75	95.75	152,260
2023-07-26	95.50	95.75	95.50	95.75	83,894
2023-07-25	95.75	95.75	95.75	95.75	650
2023-07-24	95.75	95.75	95.00	95.75	13,928
2023-07-21	95.75	95.75	95.75	95.75	13,584
2023-07-20	98.00	98.00	95.75	95.75	274,160
2023-07-19	99.00	99.50	99.00	99.50	161,298
2023-07-18	99.00	100.00	99.00	99.00	63,712
2023-07-17	99.00	99.00	99.00	99.00	18,682
2023-07-14	99.00	99.00	99.00	99.00	70,803
2023-07-13	99.00	99.00	99.00	99.00	15,462
2023-07-12	99.00	99.00	99.00	99.00	200
2023-07-11	99.00	99.00	99.00	99.00	21,184
2023-07-10	99.00	99.00	99.00	99.00	25,942
2023-07-07	99.00	99.00	99.00	99.00	11,363
2023-07-06	99.00	99.00	99.00	99.00	1,695
2023-07-05	99.00	99.00	99.00	99.00	5,028
2023-07-04	99.00	99.00	96.00	99.00	6,112
2023-07-03	99.00	99.00	99.00	99.00	63,496
2023-06-30	99.00	99.00	99.00	99.00	19,718
2023-06-29	99.00	99.00	99.00	99.00	36,627
2023-06-28	99.00	99.00	99.00	99.00	78,998
2023-06-27	99.25	99.25	99.00	99.00	15,621
2023-06-26	99.25	99.25	99.25	99.25	4,267
2023-06-23	99.25	99.25	99.25	99.25	952
2023-06-22	99.25	99.25	99.25	99.25	12,864
2023-06-21	99.25	99.25	99.25	99.25	1,167
2023-06-20	99.00	99.25	98.50	99.25	50,970
2023-06-19	98.50	98.50	98.50	98.50	13,182
2023-06-16	99.00	99.00	98.50	98.50	392,769
2023-06-15	99.00	99.00	99.00	99.00	5,731
2023-06-14	100.25	100.25	99.00	99.00	25,252
2023-06-13	100.25	100.25	100.25	100.25	15,692
2023-06-12	100.25	100.25	100.25	100.25	3,858
2023-06-09	100.25	100.25	100.25	100.25	6,546
2023-06-08	100.25	100.25	100.25	100.25	30,438
2023-06-07	100.25	100.25	100.25	100.25	23,962
2023-06-06	100.25	100.25	100.25	100.25	45,786
2023-06-05	100.75	100.25	100.00	100.25	74,867
2023-06-02	101.00	101.00	101.00	101.00	73,761
2023-06-01	101.00	101.00	101.00	101.00	390,385
2023-05-31	101.00	101.00	101.00	101.00	59,340
2023-05-30	101.00	101.00	101.00	101.00	10,891
2023-05-29	101.00	101.00	101.00	101.00	0
2023-05-26	101.00	101.00	101.00	101.00	63,786
2023-05-25	101.00	101.00	101.00	101.00	8,466
2023-05-24	101.50	101.50	101.00	101.00	4,926
2023-05-23	101.50	101.00	101.00	101.00	52,000
2023-05-22	102.00	103.00	100.50	101.50	35,025
2023-05-19	100.00	100.50	100.00	100.50	16,056
2023-05-18	100.00	100.00	100.00	100.00	94,164
2023-05-17	100.00	100.00	100.00	100.00	17,043
2023-05-16	99.00	100.00	99.00	99.50	15,000
2023-05-15	99.00	100.00	99.00	99.00	188,280
2023-05-12	99.00	99.00	99.00	99.00	20,702
2023-05-11	100.00	100.00	99.00	99.00	147,859
2023-05-10	99.00	99.00	99.00	99.00	14,932
2023-05-09	100.00	100.00	99.00	99.00	4,106
2023-05-08	99.00	99.00	99.00	99.00	0
2023-05-05	99.00	99.00	99.00	99.00	6,518
2023-05-04	99.00	99.00	99.00	99.00	51,122
2023-05-03	99.00	99.00	99.00	99.00	72,193
2023-05-02	99.00	99.00	99.00	99.00	77,179
2023-05-01	99.00	99.00	99.00	99.00	0
2023-04-28	99.00	99.00	99.00	99.00	52,151
2023-04-27	99.50	99.50	99.00	99.00	27,649
2023-04-26	100.50	99.50	99.00	99.50	22,170
2023-04-25	100.50	100.50	100.50	100.50	8,833
2023-04-24	101.00	101.00	100.50	100.50	7,500
2023-04-21	101.00	101.00	100.50	100.50	14,971
2023-04-20	103.00	103.00	101.00	101.00	60,180
2023-04-19	104.00	104.00	104.00	104.00	66,341
2023-04-18	104.00	104.00	104.00	104.00	96,704
2023-04-17	101.50	105.00	105.00	105.00	401,928
2023-04-14	101.50	101.50	101.50	101.50	338,692
2023-04-13	100.50	101.50	100.50	101.50	51,484
2023-04-12	101.00	101.00	100.50	100.50	36,471
2023-04-11	101.00	101.00	101.00	101.00	64,751
2023-04-10	101.00	101.00	101.00	101.00	0
2023-04-07	101.00	101.00	101.00	101.00	0
2023-04-06	100.50	102.00	100.50	101.00	219,550
2023-04-05	100.50	100.50	100.00	100.50	13,163
2023-04-04	101.00	101.00	100.50	100.50	58,167
2023-04-03	101.00	101.50	101.00	101.00	34,053
2023-03-31	102.00	102.00	101.00	101.50	22,315
2023-03-30	102.00	102.00	102.00	102.00	20,969
2023-03-29	102.00	102.00	102.00	102.00	9,000
2023-03-28	102.00	103.00	102.00	102.00	16,500
2023-03-27	103.00	103.00	103.00	103.00	58,909
2023-03-24	103.00	103.00	103.00	103.00	200
2023-03-23	102.50	103.00	102.00	103.00	82,401
2023-03-22	103.00	103.00	102.00	102.50	77,532
2023-03-21	104.00	103.00	103.00	103.00	51,163
2023-03-20	104.50	104.50	104.00	104.00	28,858
2023-03-17	104.50	104.50	104.50	104.50	15,133
2023-03-16	105.00	105.00	105.00	105.00	79,066
2023-03-15	105.00	105.00	105.00	105.00	50,079
2023-03-14	105.50	105.00	105.00	105.00	209,232
2023-03-13	106.00	106.00	105.50	105.50	13,713
2023-03-10	106.00	106.00	106.00	106.00	29,954
2023-03-09	106.00	106.00	106.00	106.00	165,214
2023-03-08	106.00	106.00	106.00	106.00	1,722
2023-03-07	107.00	107.00	106.00	106.00	46,154
2023-03-06	106.00	107.00	106.00	106.00	12,095
2023-03-03	106.50	107.00	106.00	106.00	24,590
2023-03-02	106.50	107.00	106.50	106.50	38,066
2023-03-01	106.50	106.50	105.00	105.00	18,569
2023-02-28	106.50	108.00	106.50	106.50	28,983
2023-02-27	106.50	107.00	106.50	106.50	41,674
2023-02-24	106.50	106.50	105.00	105.00	224,453
2023-02-23	106.50	106.50	106.50	106.50	320,751
2023-02-22	107.00	107.00	107.00	107.00	2,441
2023-02-21	107.00	107.00	107.00	107.00	1,391
2023-02-20	107.00	107.00	107.00	107.00	47,651
2023-02-17	107.00	107.00	107.00	107.00	46,792
2023-02-16	107.00	109.00	107.00	107.00	22,210
2023-02-15	106.50	106.50	106.00	106.00	22,829
2023-02-14	105.00	106.50	105.00	106.50	365,595
2023-02-13	104.50	105.50	104.50	105.00	59,383
2023-02-10	104.50	104.50	104.00	104.50	102,827
2023-02-09	104.50	105.00	105.00	105.00	105,346
2023-02-08	103.50	104.00	103.50	104.00	32,750
2023-02-07	103.50	103.50	103.50	103.50	27,428
2023-02-06	103.50	103.50	103.50	103.50	10,983
2023-02-03	103.00	103.50	103.00	103.50	6,328
2023-02-02	103.00	104.00	103.00	104.00	255,220
2023-02-01	103.50	104.00	103.00	104.00	452,527
2023-01-31	103.50	104.00	103.50	104.00	246,722
2023-01-30	103.50	103.50	103.50	103.50	48,000
2023-01-27	103.50	103.50	103.50	103.50	57,853
2023-01-26	103.50	103.50	103.00	103.50	97,821
2023-01-25	103.00	103.50	103.00	103.50	208,548
2023-01-24	102.00	103.00	102.00	103.00	119,293
2023-01-23	103.50	103.00	102.00	103.00	75,172
2023-01-20	104.00	104.00	103.50	103.50	164,314
2023-01-19	104.50	105.00	103.50	104.00	186,972
2023-01-18	106.00	106.00	106.00	106.00	177,175
2023-01-17	106.50	106.00	106.00	106.00	257,170
2023-01-16	106.50	106.50	106.50	106.50	243,827
2023-01-13	107.00	107.00	106.50	106.50	88,788
2023-01-12	106.50	106.50	106.50	106.50	140,559
2023-01-11	106.50	106.50	106.50	106.50	58,260
2023-01-10	107.00	107.00	106.50	106.50	50,470
2023-01-09	104.00	107.00	104.00	107.00	35,372
2023-01-06	104.00	104.00	103.50	104.00	104,872
2023-01-05	100.00	103.00	98.50	103.00	71,087
2023-01-04	99.00	99.00	97.50	98.50	37,281
2023-01-03	94.50	96.75	94.50	96.75	35,191
2023-01-02	94.50	94.50	94.50	94.50	0
2022-12-30	94.50	94.50	94.50	94.50	5,203
2022-12-29	94.50	94.50	94.50	94.50	56,098
2022-12-28	94.50	94.50	94.50	94.50	41,096
2022-12-27	94.50	94.50	94.50	94.50	0
2022-12-26	94.50	94.50	94.50	94.50	0
2022-12-23	94.50	94.50	94.50	94.50	1,150
2022-12-22	94.50	94.50	94.50	94.50	13,683
2022-12-21	94.50	94.50	94.50	94.50	7,341
2022-12-20	94.50	94.50	94.50	94.50	33,897
2022-12-19	94.50	94.50	94.50	94.50	100
2022-12-16	94.50	95.00	95.00	95.00	11,348
2022-12-15	94.00	94.50	94.00	94.25	126,621
2022-12-14	94.00	94.00	94.00	94.00	14,000
2022-12-13	94.00	94.00	94.00	94.00	2,146
2022-12-12	93.50	93.50	93.50	93.50	23,139
2022-12-09	93.50	93.50	93.50	93.50	6,813
2022-12-08	95.00	95.00	93.50	93.50	50
2022-12-07	93.50	93.50	93.50	93.50	6,612
2022-12-06	93.50	93.50	93.50	93.50	18,453
2022-12-05	93.50	93.50	93.50	93.50	9,646
2022-12-02	93.00	93.50	93.00	93.50	127,068
2022-12-01	93.00	93.00	93.00	93.00	30,245
2022-11-30	93.00	92.00	92.00	92.00	33,065
2022-11-29	93.00	93.00	93.00	93.00	32,487
2022-11-28	93.00	93.00	92.50	93.00	44,473
2022-11-25	93.00	94.00	94.00	94.00	10,431
2022-11-24	92.50	93.00	92.50	93.00	21,866
2022-11-23	92.50	93.00	92.50	92.50	11,793
2022-11-22	92.50	92.50	92.50	92.50	84,923
2022-11-21	92.50	92.50	92.50	92.50	2,121
2022-11-18	92.50	92.50	92.50	92.50	1,629
2022-11-17	92.50	92.50	92.50	92.50	0
2022-11-16	92.50	92.50	92.50	92.50	2,540
2022-11-15	92.00	92.50	91.75	92.50	5,943
2022-11-14	91.00	92.00	91.00	92.00	31,030
2022-11-11	91.00	91.50	91.00	91.50	11,764
2022-11-10	90.75	91.00	90.75	91.00	8,572
2022-11-09	92.50	92.50	90.50	90.75	4,966
2022-11-08	90.50	90.50	90.50	90.50	14,390
2022-11-07	89.50	90.50	89.50	90.50	4,247
2022-11-04	90.00	92.50	89.50	89.50	234,623
2022-11-03	89.50	92.00	90.00	90.00	72,911
2022-11-02	89.00	89.50	89.00	89.50	31,341
2022-11-01	88.00	89.50	88.00	89.00	111,229
2022-10-31	88.00	88.50	88.50	88.50	27,999
2022-10-28	88.50	88.50	88.00	88.00	58,153
2022-10-27	88.50	88.50	88.50	88.50	501,330
2022-10-26	88.00	88.50	88.00	88.50	217,820
2022-10-25	88.00	88.00	88.00	88.00	13,629
2022-10-24	87.50	88.00	87.50	88.00	132,292
2022-10-21	87.50	87.75	87.50	87.75	31,665
2022-10-20	90.00	90.00	87.75	87.75	151,429
2022-10-19	91.00	93.00	91.00	93.00	201,890
2022-10-18	91.00	91.00	91.00	91.00	33,540
2022-10-17	91.50	91.50	91.00	91.00	34,554
2022-10-14	91.50	91.50	91.50	91.50	1,177,924
2022-10-13	91.50	91.50	91.50	91.50	36,789
2022-10-12	91.50	91.50	91.50	91.50	45,225
2022-10-11	91.00	91.50	91.00	91.50	15,939,857
2022-10-10	90.50	90.50	90.00	90.50	20,864
2022-10-07	91.00	91.00	90.50	90.50	15,545
2022-10-06	91.50	91.50	90.00	91.00	25
2022-10-05	91.50	91.50	90.00	91.50	139,963
2022-10-04	91.00	91.50	91.00	91.50	82,956
2022-10-03	91.00	91.00	90.00	91.00	26,456
2022-09-30	91.00	91.00	90.00	91.00	34,005
2022-09-29	91.50	91.50	91.00	91.00	5,749
2022-09-28	91.50	91.50	90.00	91.50	59,327
2022-09-27	92.00	93.00	93.00	92.00	11,941
2022-09-26	92.00	92.00	92.00	92.00	43,550
2022-09-23	92.00	92.00	91.00	92.00	17,000
2022-09-22	92.00	92.00	91.00	92.00	3,977
2022-09-21	92.00	92.00	92.00	92.00	15,000
2022-09-20	92.00	92.00	91.00	92.00	54,391
2022-09-19	92.00	92.00	92.00	92.00	0
2022-09-16	91.00	93.00	91.50	92.00	30,200
2022-09-15	91.00	91.00	90.00	91.00	54,089
2022-09-14	92.00	92.00	90.00	91.00	35,070
2022-09-13	90.00	90.50	89.00	90.50	244,220
2022-09-12	89.50	90.00	89.50	90.00	162,623
2022-09-09	89.50	89.50	88.50	89.50	124,844
2022-09-08	89.50	89.00	89.00	89.50	43,409
2022-09-07	90.00	90.00	89.00	89.50	60,025
2022-09-06	90.00	90.00	90.00	90.00	124,820
2022-09-05	90.00	90.00	90.00	90.00	59,605
2022-09-02	90.00	90.00	89.00	90.00	23,027
2022-09-01	89.50	90.00	88.50	90.00	0
2022-08-31	89.50	89.50	89.50	89.50	10,161
2022-08-30	89.50	89.50	88.50	89.50	11,729
2022-08-29	89.50	89.50	89.50	89.50	0
2022-08-26	89.50	89.50	88.50	89.50	78,079
2022-08-25	89.50	89.50	88.50	89.50	697
2022-08-24	89.50	89.50	88.50	89.50	75,078
2022-08-23	89.50	89.50	88.50	89.50	39,383
2022-08-22	89.25	90.00	90.00	89.50	47,226
2022-08-19	89.50	89.50	89.00	89.25	220,963
2022-08-18	89.00	89.50	88.00	89.50	1,374,094
2022-08-17	89.00	89.00	89.00	89.00	7,500
2022-08-16	89.00	89.00	88.00	89.00	41,428
2022-08-15	89.00	89.00	88.00	89.00	44,443
2022-08-12	89.00	89.00	89.00	89.00	39,576
2022-08-11	89.00	89.00	88.00	89.00	26,336
2022-08-10	89.00	90.50	90.50	90.50	71,838
2022-08-09	89.00	89.00	88.00	89.00	19,268
2022-08-08	89.00	89.00	88.00	89.00	57,682
2022-08-05	89.00	89.00	88.00	89.00	1,862,880
2022-08-04	89.00	90.00	90.00	89.00	20,547
2022-08-03	89.00	90.00	89.50	89.00	1,590,748
2022-08-02	89.75	89.50	89.00	89.00	2,179,206
2022-08-01	90.00	90.00	90.00	90.00	56,155
2022-07-29	90.00	90.25	88.50	90.00	16,243
2022-07-28	90.00	90.00	90.00	90.00	263,014
2022-07-27	90.00	90.00	88.50	90.00	1,969
2022-07-26	91.00	91.00	90.00	90.00	737,199
2022-07-25	91.50	91.50	91.00	91.00	125,121
2022-07-22	93.00	93.00	92.00	92.00	38,963
2022-07-21	93.50	93.00	93.00	93.50	111,609
2022-07-20	97.50	97.50	96.00	97.00	30,907
2022-07-19	96.75	98.00	95.00	97.50	149,606
2022-07-18	93.50	96.50	96.50	96.50	31,110
2022-07-15	85.00	93.50	84.00	93.50	716
2022-07-14	85.00	85.00	85.00	85.00	274,359
2022-07-13	85.00	85.00	85.00	85.00	4,708
2022-07-12	85.00	85.00	84.00	85.00	258,099
2022-07-11	84.50	85.00	83.00	85.00	0
2022-07-08	83.50	84.50	83.00	84.50	121,000
2022-07-07	83.00	83.50	82.00	83.50	250,000
2022-07-06	81.50	83.00	81.00	83.00	56,536
2022-07-05	81.50	81.50	81.00	81.50	34,189
2022-07-04	81.00	81.50	80.00	81.50	508,000
2022-07-01	81.00	81.00	80.00	81.00	0
2022-06-30	81.00	81.50	80.00	81.00	10,000
2022-06-29	81.00	81.00	80.00	81.00	7,947
2022-06-28	80.50	81.00	80.00	81.00	27,185
2022-06-27	81.00	81.00	80.00	81.00	6,100
2022-06-24	81.00	81.00	80.00	81.00	0
2022-06-23	81.00	81.00	80.00	81.00	62,294
2022-06-22	80.00	81.00	79.00	81.00	21,000
2022-06-21	80.00	80.00	79.00	80.00	48,933
2022-06-20	80.00	80.00	79.00	80.00	993,562
2022-06-17	79.00	80.00	79.00	80.00	17,338
2022-06-16	80.00	80.00	79.00	80.00	12,662
2022-06-15	80.50	80.50	79.00	80.00	0
2022-06-14	80.50	80.50	79.00	80.50	9,780
2022-06-13	80.50	81.50	81.50	81.50	41,458
2022-06-10	80.50	80.50	79.00	80.50	6,770
2022-06-09	80.50	80.50	79.00	80.50	65,200
2022-06-08	80.50	80.50	80.50	80.50	12,310
2022-06-07	80.50	80.50	79.00	80.50	2,096,524
2022-06-06	80.50	80.50	79.00	80.50	5,000
2022-06-03	80.00	80.00	80.00	80.00	0
2022-06-02	80.00	80.00	80.00	80.00	0
2022-06-01	79.50	80.00	79.00	80.00	27,418
2022-05-31	79.50	79.50	79.00	79.50	7,501
2022-05-30	79.50	79.50	79.00	79.50	9,020
2022-05-27	79.00	79.50	78.00	79.50	156,244
2022-05-26	79.00	79.00	78.00	79.00	312
2022-05-25	77.50	79.00	77.00	79.00	33,621
2022-05-24	77.00	77.50	76.00	77.50	9,004
2022-05-23	77.00	77.00	76.00	77.00	1,161
2022-05-20	76.75	77.00	75.50	77.00	26,947
2022-05-19	76.00	76.25	75.00	76.25	21,400
2022-05-18	75.75	76.00	74.50	76.00	14,115
2022-05-17	75.75	75.75	74.50	75.75	5,623
2022-05-16	75.50	75.50	74.00	75.50	541,115
2022-05-13	74.50	75.25	73.00	75.25	13,280
2022-05-12	74.50	74.50	73.00	74.50	18,363
2022-05-11	74.50	74.50	74.50	74.50	9,954
2022-05-10	74.50	74.50	73.00	74.50	7,200
2022-05-09	74.50	74.50	73.00	74.50	57,001
2022-05-06	74.50	74.50	73.00	74.50	26,000
2022-05-05	74.50	74.50	74.50	74.50	23,684
2022-05-04	74.50	74.50	73.00	74.50	7,370
2022-05-03	74.50	74.50	73.00	74.50	9,629
2022-05-02	74.50	74.50	74.50	74.50	0
2022-04-29	74.50	74.50	73.00	74.50	12,000
2022-04-28	74.50	74.50	73.00	74.50	36,549
2022-04-27	74.50	74.50	73.00	74.50	0
2022-04-26	74.50	74.50	73.00	74.50	5,000
2022-04-25	75.00	73.50	73.50	73.50	38,501
2022-04-22	75.00	75.00	73.00	75.00	14,478
2022-04-21	76.00	76.00	75.00	75.00	54,510
2022-04-20	77.00	77.00	77.00	77.00	2,400
2022-04-19	76.50	78.00	78.00	77.00	42,133
2022-04-18	76.50	76.50	76.50	76.50	0
2022-04-15	76.50	76.50	76.50	76.50	0
2022-04-14	76.00	76.50	75.00	76.50	3,950
2022-04-13	75.50	76.00	74.00	76.00	3,912
2022-04-12	74.00	75.25	73.00	75.25	251,305
2022-04-11	74.50	74.50	73.00	74.50	18,015
2022-04-08	74.00	74.50	72.00	74.50	92,129
2022-04-07	73.00	74.00	72.00	74.00	41,184
2022-04-06	72.50	73.00	71.00	73.00	16,880
2022-04-05	72.50	72.50	71.00	72.50	109,173
2022-04-04	72.50	72.50	71.00	72.50	12,613
2022-04-01	72.50	72.50	71.00	72.50	17,850
2022-03-31	72.00	72.50	70.00	72.50	46,409
2022-03-30	72.00	72.00	70.00	72.00	1,950
2022-03-29	72.00	72.00	70.00	71.50	2,738
2022-03-28	71.50	71.50	70.00	71.50	631
2022-03-25	71.00	71.50	68.00	71.50	42,500
2022-03-24	69.00	69.50	68.00	69.25	33,419
2022-03-23	69.00	69.00	68.00	69.00	634
2022-03-22	69.00	68.00	68.00	69.00	21,250
2022-03-21	69.00	69.00	68.00	69.00	1,589,180
2022-03-18	69.00	69.00	69.00	69.00	2,100
2022-03-17	69.00	69.00	68.00	69.00	8,350
2022-03-16	68.50	69.00	67.00	69.00	6,000
2022-03-15	68.50	68.50	67.00	68.50	4,807
2022-03-14	67.50	68.50	67.00	68.50	12,105
2022-03-11	67.00	67.50	66.00	67.50	56,864
2022-03-10	67.00	67.00	67.00	67.00	7,407
2022-03-09	66.50	66.50	65.00	66.50	0
2022-03-08	65.50	66.50	64.00	66.50	9,664
2022-03-07	66.50	66.50	65.00	65.50	1,004
2022-03-04	66.50	66.50	65.00	66.50	0
2022-03-03	67.00	67.00	66.00	66.50	112,856
2022-03-02	67.00	67.00	66.00	67.00	31,307
2022-03-01	66.25	67.00	66.25	67.00	281,000
2022-02-28	66.00	66.25	65.00	66.25	12,320
2022-02-25	66.00	66.00	66.00	66.00	27,818
2022-02-24	66.00	66.00	65.00	66.00	63,834
2022-02-23	66.00	66.00	65.00	66.00	1,500
2022-02-22	66.00	66.00	65.00	66.00	7,983
2022-02-21	66.00	66.00	66.00	66.00	7,128
2022-02-18	66.00	66.00	66.00	66.00	2,828,930
2022-02-17	66.00	66.25	65.50	66.00	40,001
2022-02-16	66.25	66.25	65.50	66.25	15,000
2022-02-15	66.25	66.00	66.00	66.25	205,000
2022-02-14	66.25	66.25	65.50	66.25	14,149
2022-02-11	66.25	66.25	65.50	66.25	20,431
2022-02-10	66.25	66.25	65.50	66.25	579
2022-02-09	66.25	66.25	65.50	66.25	2,514
2022-02-08	66.25	66.25	65.50	66.25	0
2022-02-07	66.25	66.50	66.50	66.25	38,454
2022-02-04	66.25	66.25	65.50	66.25	4,000
2022-02-03	66.25	67.00	67.00	66.25	33,046
2022-02-02	66.00	66.50	66.50	66.25	28,873
2022-02-01	66.00	66.00	65.00	66.00	4,000
2022-01-31	66.00	67.00	65.50	65.50	15,006
2022-01-28	66.00	66.00	65.00	66.00	0
2022-01-27	66.00	66.00	65.00	66.00	11,000
2022-01-26	66.00	66.00	66.00	66.00	1,300
2022-01-25	66.50	66.50	66.00	66.00	256,978
2022-01-24	66.50	66.50	66.00	66.50	7,500
2022-01-21	66.50	66.50	66.00	66.50	17,919
2022-01-20	66.25	66.50	66.25	66.50	5,000
2022-01-19	69.50	69.50	68.50	69.50	34,854
2022-01-18	69.50	69.50	68.50	69.50	562,700
2022-01-17	69.00	69.50	67.50	69.50	17,227
2022-01-14	69.00	69.00	67.50	69.00	13,588
2022-01-13	69.00	69.00	68.50	68.50	6,925
2022-01-12	69.00	69.00	69.00	69.00	2,250
2022-01-11	69.00	69.25	67.00	69.00	0
2022-01-10	69.00	69.00	69.00	69.00	171,866
2022-01-07	69.00	69.00	69.00	69.00	4,852
2022-01-06	69.00	69.00	67.00	69.00	0
2022-01-05	69.00	69.00	67.00	69.00	766
2022-01-04	69.00	69.00	69.00	69.00	0
2022-01-03	69.00	69.00	69.00	69.00	0
2021-12-31	69.00	69.00	67.00	69.00	3,000
2021-12-30	69.00	69.00	69.00	69.00	790
2021-12-29	68.75	69.00	68.75	69.00	92,000
2021-12-28	68.75	68.75	68.75	68.75	0
2021-12-27	68.75	68.75	68.75	68.75	0
2021-12-24	68.75	68.75	67.00	68.75	170
2021-12-23	68.75	68.75	68.75	68.75	0
2021-12-22	69.00	69.00	67.00	68.75	5,594
2021-12-21	70.00	70.00	68.50	68.75	23,832
2021-12-20	67.50	70.00	69.00	70.00	6,466
2021-12-17	67.00	68.00	68.00	68.00	25,040
2021-12-16	67.00	67.00	66.00	67.00	0
2021-12-15	67.00	67.00	66.00	67.00	0
2021-12-14	67.00	67.00	66.00	67.00	5,000
2021-12-13	67.00	67.00	66.00	67.00	73,421
2021-12-10	67.00	67.00	66.00	67.00	0
2021-12-09	67.00	67.00	67.00	67.00	0
2021-12-08	67.00	67.00	66.00	67.00	1,131,112
2021-12-07	67.00	67.50	66.00	67.00	69,586
2021-12-06	67.00	67.00	67.00	67.00	0
2021-12-03	67.00	68.00	68.00	67.00	65,047
2021-12-02	67.00	67.00	66.00	67.00	0
2021-12-01	66.50	67.00	66.00	67.00	82,429
2021-11-30	69.25	69.25	66.50	66.50	4,000
2021-11-29	68.50	68.50	67.75	67.75	13,500
2021-11-26	68.50	68.50	68.00	68.50	36,576
2021-11-25	68.50	68.50	68.50	68.50	24,245
2021-11-24	68.75	69.00	68.00	68.50	1,560
2021-11-23	68.50	69.00	68.50	69.00	78,907
2021-11-22	68.00	68.50	68.50	68.50	433,424
2021-11-19	68.75	68.75	68.50	68.50	4,869
2021-11-18	68.75	68.75	68.75	68.75	60,637
2021-11-17	68.75	69.00	68.75	68.75	222,070
2021-11-16	69.75	69.75	68.75	68.75	8,790
2021-11-15	70.00	68.50	68.50	68.50	102,505
2021-11-12	70.00	70.00	70.00	70.00	1,456
2021-11-11	70.00	70.00	70.00	70.00	40,401
2021-11-10	70.00	70.00	70.00	70.00	1,963
2021-11-09	70.00	70.00	70.00	70.00	8,825
2021-11-08	70.00	70.00	70.00	70.00	10,935
2021-11-05	70.00	70.00	70.00	70.00	3,850
2021-11-04	70.00	70.00	70.00	70.00	0
2021-11-03	70.00	70.50	70.00	70.00	0
2021-11-02	70.00	70.00	70.00	70.00	27,084
2021-11-01	70.00	70.00	70.00	70.00	12,749
2021-10-29	70.75	70.75	68.50	70.00	4,500
2021-10-28	70.00	70.00	70.00	70.00	2,200
2021-10-27	70.00	70.00	70.00	70.00	0
2021-10-26	70.00	70.00	70.00	70.00	788
2021-10-25	70.50	70.00	70.00	70.00	14,722
2021-10-22	70.50	70.50	70.50	70.50	0
2021-10-21	72.75	72.75	70.50	70.50	16,700
2021-10-20	74.75	75.50	74.75	75.00	281,636
2021-10-19	74.50	75.50	74.75	74.75	107,102
2021-10-18	73.50	74.50	73.50	74.50	24,473
2021-10-15	72.50	73.50	71.00	73.50	258,587
2021-10-14	73.00	73.00	72.00	72.50	61,526
2021-10-13	72.00	72.00	71.00	72.00	31,302
2021-10-12	72.00	72.50	72.50	72.00	207,047
2021-10-11	74.00	74.00	74.00	72.00	3,250
2021-10-08	72.00	72.00	72.00	72.00	162,515
2021-10-07	72.00	72.00	72.00	72.00	11,977
2021-10-06	72.50	72.50	71.00	72.00	1,168,986
2021-10-05	72.50	72.50	72.00	72.50	24,485
2021-10-04	72.50	72.50	72.50	72.50	29,743
2021-10-01	72.50	73.50	73.50	72.50	6,578
2021-09-30	72.50	72.50	72.50	72.50	2,026,774
2021-09-29	72.50	72.50	72.50	72.50	0
2021-09-28	72.50	72.50	71.00	72.50	8,800
2021-09-27	72.50	72.50	72.50	72.50	6,690
2021-09-24	72.50	72.50	72.50	72.50	8,663
2021-09-23	72.50	72.50	72.50	72.50	36,072
2021-09-22	72.50	72.50	72.50	72.50	8,705
2021-09-21	72.50	72.50	71.00	72.50	35,900
2021-09-20	72.50	72.50	72.50	72.50	107,639
2021-09-17	73.00	73.00	72.50	72.50	18,794
2021-09-16	73.00	73.00	73.00	73.00	26,500
2021-09-15	73.00	73.00	73.00	73.00	0
2021-09-14	73.00	73.00	73.00	73.00	0
2021-09-13	73.00	73.00	73.00	73.00	10,000
2021-09-10	74.00	74.00	74.00	73.00	5,192
2021-09-09	73.00	74.00	74.00	73.00	1,408
2021-09-08	73.00	73.00	73.00	73.00	21,340
2021-09-07	73.00	73.00	73.00	73.00	4,600
2021-09-06	75.00	75.00	75.00	73.00	14,170
2021-09-03	73.50	73.50	73.00	73.00	26,535
2021-09-02	73.50	73.50	73.50	73.50	302,762
2021-09-01	74.00	74.00	74.00	73.50	205,532
2021-08-31	74.50	74.50	73.50	73.50	101,500
2021-08-30	74.50	74.50	74.50	74.50	0
2021-08-27	75.00	74.50	74.50	74.50	110,000
2021-08-26	75.00	75.00	75.00	75.00	0
2021-08-25	75.00	75.00	75.00	75.00	0
2021-08-24	75.00	75.00	75.00	75.00	42,139
2021-08-23	75.00	75.00	75.00	75.00	0
2021-08-20	75.00	75.00	73.00	75.00	213,915
2021-08-19	75.00	76.50	75.00	75.00	20,118
2021-08-18	75.00	75.00	73.00	75.00	0
2021-08-17	75.00	75.00	75.00	75.00	10,672
2021-08-16	75.00	75.00	75.00	75.00	20,381
2021-08-13	75.00	75.00	75.00	75.00	14,047
2021-08-12	74.00	75.00	75.00	75.00	18,364
2021-08-11	74.00	74.00	74.00	74.00	57,800
2021-08-10	74.00	74.00	74.00	74.00	4,182
2021-08-09	74.00	74.00	74.00	74.00	25,165
2021-08-06	74.00	74.00	74.00	74.00	20,000
2021-08-05	74.00	74.00	74.00	74.00	0
2021-08-04	74.00	74.00	72.00	74.00	1,617
2021-08-03	74.00	74.00	74.00	74.00	17,494
2021-08-02	73.00	74.00	73.00	74.00	34,824
2021-07-30	73.00	73.00	71.00	73.00	4,000
2021-07-29	73.00	71.50	71.50	73.00	4,656
2021-07-28	73.00	73.00	73.00	73.00	53,819
2021-07-27	73.00	73.00	73.00	73.00	750
2021-07-26	72.50	72.50	72.50	72.50	13,597
2021-07-23	72.50	72.50	72.50	72.50	21,256
2021-07-22	73.50	73.50	72.50	72.50	18,158
2021-07-21	77.50	78.00	77.50	76.00	33,052
2021-07-20	76.00	78.00	78.00	76.00	35,746
2021-07-19	76.00	76.00	76.00	76.00	0
2021-07-16	76.00	76.00	74.00	76.00	22,152
2021-07-15	76.00	76.00	76.00	76.00	52,287
2021-07-14	76.00	76.00	76.00	76.00	12,437
2021-07-13	76.00	76.00	76.00	76.00	3,865
2021-07-12	75.50	78.00	76.00	76.00	24,677
2021-07-09	76.00	76.00	75.50	75.50	1,657,707
2021-07-08	77.00	77.00	76.00	76.00	1,211,913
2021-07-07	77.00	77.00	77.00	77.00	453,146
2021-07-06	81.00	81.00	77.00	77.00	935
2021-07-05	78.00	78.00	78.00	78.00	7,344
2021-07-02	79.00	80.00	80.00	78.00	1,004,185
2021-07-01	79.00	79.00	79.00	79.00	0
2021-06-30	79.00	79.00	79.00	79.00	6,437
2021-06-29	79.00	80.00	80.00	79.00	11,345
2021-06-28	79.50	79.50	79.00	79.00	3,330
2021-06-25	79.00	79.50	79.00	79.50	28,880
2021-06-24	79.00	79.00	79.00	79.00	3,818
2021-06-23	78.00	79.00	78.00	79.00	12,602
2021-06-22	78.00	78.00	78.00	78.00	0
2021-06-21	78.00	78.00	78.00	78.00	0
2021-06-18	78.00	78.00	78.00	78.00	7,421
2021-06-17	77.00	80.00	80.00	78.00	192,911
2021-06-16	77.00	77.00	77.00	77.00	0
2021-06-15	77.00	77.00	77.00	77.00	31,715
2021-06-14	77.00	77.00	77.00	77.00	0
2021-06-11	77.00	76.00	76.00	76.00	7,434
2021-06-10	77.00	77.00	77.00	77.00	0
2021-06-09	77.00	77.00	77.00	77.00	0
2021-06-08	80.00	80.00	80.00	77.00	1,875
2021-06-07	77.00	77.00	77.00	77.00	584
2021-06-04	77.00	77.00	77.00	77.00	68
2021-06-03	77.00	77.00	77.00	77.00	41,200
2021-06-02	77.00	77.00	77.00	77.00	1,265
2021-06-01	77.00	77.00	77.00	77.00	0
2021-05-28	77.00	80.00	80.00	77.00	6,365
2021-05-27	77.00	77.00	77.00	77.00	2,000
2021-05-26	77.00	77.00	77.00	77.00	667
2021-05-25	79.00	80.00	80.00	77.00	17,130
2021-05-24	77.00	77.00	77.00	77.00	0
2021-05-21	77.00	77.00	77.00	77.00	0
2021-05-20	77.00	77.00	77.00	77.00	4,343
2021-05-19	77.00	77.00	77.00	77.00	95,000
2021-05-18	77.00	77.00	77.00	77.00	6,319
2021-05-17	77.00	77.00	77.00	77.00	27,543
2021-05-14	77.00	77.00	77.00	77.00	12,648
2021-05-13	77.00	77.00	77.00	77.00	9,182
2021-05-12	77.00	77.00	77.00	77.00	17,692
2021-05-11	77.00	77.00	77.00	77.00	40,085
2021-05-10	77.00	77.00	77.00	77.00	8,071
2021-05-07	77.00	77.00	77.00	77.00	4,350
2021-05-06	77.00	80.00	80.00	77.00	21,881
2021-05-05	77.00	79.00	79.00	77.00	57,188
2021-05-04	77.00	77.00	74.00	77.00	1,250
2021-04-30	78.00	78.00	77.00	77.00	6,789
2021-04-29	78.00	78.00	78.00	78.00	0
2021-04-28	78.00	78.00	78.00	78.00	1,243
2021-04-27	78.00	78.00	78.00	78.00	1,320
2021-04-26	79.00	79.00	78.00	78.00	3,154
2021-04-23	79.00	81.00	81.00	79.00	23,833
2021-04-22	78.00	79.00	77.00	79.00	141,146
2021-04-21	81.00	81.00	81.00	81.00	29,653
2021-04-20	81.00	81.00	81.00	81.00	4,000
2021-04-19	81.00	82.50	82.50	81.00	4,244
2021-04-16	81.00	81.00	81.00	81.00	57,262
2021-04-15	81.00	81.00	81.00	81.00	0
2021-04-14	81.00	81.00	81.00	81.00	15,111
2021-04-13	83.00	83.00	80.50	81.00	43,630
2021-04-12	78.50	79.00	78.50	79.00	9,157
2021-04-09	78.00	78.50	78.00	78.50	18,096
2021-04-08	78.00	78.00	78.00	78.00	14,102
2021-04-07	78.00	78.00	78.00	78.00	51,849
2021-04-06	76.00	78.00	78.00	77.00	11,806
2021-04-01	76.00	76.00	76.00	76.00	4,750
2021-03-31	76.00	76.00	76.00	76.00	11,959
2021-03-30	76.00	76.00	76.00	76.00	19,388
2021-03-29	76.00	76.00	76.00	76.00	15,206
2021-03-26	76.00	76.00	76.00	76.00	91,601
2021-03-25	76.00	76.00	74.00	76.00	3,950
2021-03-24	76.00	76.00	76.00	76.00	4,285
2021-03-23	76.00	77.00	77.00	76.00	410,400
2021-03-22	76.00	77.00	77.00	76.00	75,777
2021-03-19	76.00	77.00	77.00	77.00	23,556
2021-03-18	78.00	78.00	76.00	76.00	373,357
2021-03-17	78.00	76.50	76.50	76.50	49,149
2021-03-16	78.00	79.00	79.00	78.00	80,710
2021-03-15	78.00	78.00	78.00	78.00	4,000
2021-03-12	78.00	78.00	78.00	78.00	49,289
2021-03-11	78.00	80.00	80.00	78.00	16,759
2021-03-10	79.00	78.00	78.00	78.00	54,300
2021-03-09	79.00	79.00	79.00	79.00	4,185
2021-03-08	79.00	79.00	79.00	79.00	135,901
2021-03-05	79.00	79.00	79.00	79.00	60,000
2021-03-04	79.00	79.00	79.00	79.00	1,221
2021-03-03	79.00	79.00	79.00	79.00	20,053
2021-03-02	79.00	79.00	79.00	79.00	21,750
2021-03-01	80.00	80.00	79.00	79.00	13,104
2021-02-26	79.00	79.00	76.00	79.00	12,905
2021-02-25	79.00	79.00	79.00	79.00	0
2021-02-24	79.00	79.00	79.00	79.00	460
2021-02-23	80.00	80.00	79.00	79.00	2,106,755
2021-02-22	80.00	80.00	80.00	80.00	31,500
2021-02-19	80.00	80.00	80.00	80.00	2,785,392
2021-02-18	80.00	80.00	77.00	80.00	42,500
2021-02-17	80.00	80.00	80.00	80.00	11,750
2021-02-16	80.00	80.00	80.00	80.00	10,848
2021-02-15	80.00	80.00	80.00	80.00	11,320
2021-02-12	80.00	80.00	80.00	80.00	6,846
2021-02-11	80.00	80.00	80.00	80.00	70,473
2021-02-10	80.00	80.00	80.00	80.00	9,427
2021-02-09	80.00	80.00	77.00	80.00	34,696
2021-02-08	81.00	81.00	80.00	80.00	19,143
2021-02-05	81.00	81.00	81.00	81.00	5,695
2021-02-04	80.00	81.00	80.00	81.00	3,444
2021-02-03	80.00	79.00	79.00	79.00	76,618
2021-02-02	82.00	82.00	79.00	80.00	88,175
2021-02-01	82.00	82.00	82.00	82.00	11,683
2021-01-29	82.00	82.00	79.00	82.00	21,050
2021-01-28	82.00	82.00	82.00	82.00	25,491
2021-01-27	82.00	82.00	82.00	82.00	13,200
2021-01-26	82.00	82.00	82.00	82.00	5,882
2021-01-25	82.00	85.00	85.00	82.00	44,000
2021-01-22	82.00	82.00	82.00	82.00	3,860
2021-01-21	83.00	83.00	82.00	82.00	16,294
2021-01-20	87.00	87.00	87.00	87.00	67,072
2021-01-19	86.00	87.00	86.50	87.00	535,643
2021-01-18	85.00	85.00	85.00	85.00	15,122
2021-01-15	82.00	84.00	82.00	84.00	6,180
2021-01-14	82.00	82.00	82.00	82.00	24,579
2021-01-13	81.00	82.00	81.00	82.00	58,509
2021-01-12	81.00	81.00	81.00	81.00	9,249
2021-01-11	82.00	82.00	81.00	81.00	6,815
2021-01-08	82.00	82.00	82.00	82.00	13,366
2021-01-07	82.00	82.00	82.00	82.00	8,000
2021-01-06	81.00	81.00	81.00	81.00	0
2021-01-05	81.00	81.00	81.00	81.00	6,024
2021-01-04	80.00	81.00	80.00	81.00	29,048
2020-12-31	80.00	80.00	80.00	80.00	3,446
2020-12-30	80.00	80.00	80.00	80.00	50,931
2020-12-29	80.00	80.00	77.00	80.00	1,013,342
2020-12-24	80.00	80.00	80.00	80.00	0
2020-12-23	80.00	80.00	80.00	80.00	0
2020-12-22	80.00	80.00	80.00	80.00	21,376
2020-12-21	80.00	80.00	80.00	80.00	250
2020-12-18	80.00	80.00	80.00	80.00	3,459
2020-12-17	80.00	80.00	80.00	80.00	261,806
2020-12-16	80.00	80.00	80.00	80.00	1,504
2020-12-15	81.00	83.00	83.00	80.00	16,000
2020-12-14	81.00	81.00	81.00	81.00	0
2020-12-11	81.00	81.00	81.00	81.00	12,925
2020-12-10	81.00	81.00	81.00	81.00	40,274
2020-12-09	81.00	81.00	81.00	81.00	21,200
2020-12-08	81.00	81.00	81.00	81.00	3,729
2020-12-07	80.00	81.00	80.00	81.00	1,059,463
2020-12-04	82.00	82.00	82.00	80.00	151,709
2020-12-03	80.00	80.00	80.00	80.00	33,778
2020-12-02	80.00	80.00	80.00	80.00	12,144
2020-12-01	79.00	80.00	80.00	79.00	550,000
2020-11-30	79.00	79.00	79.00	79.00	12,500
2020-11-27	79.00	79.00	79.00	79.00	3,148
2020-11-26	80.00	80.00	79.00	79.00	1,500
2020-11-25	80.00	80.00	79.00	80.00	58,273
2020-11-24	80.00	82.00	82.00	80.00	1,098
2020-11-23	82.00	82.00	80.00	80.00	1,350
2020-11-20	81.00	81.00	81.00	81.00	15,764
2020-11-19	81.00	81.00	77.00	81.00	0
2020-11-18	81.00	78.00	78.00	81.00	15,619
2020-11-17	81.00	84.00	84.00	81.00	15,343
2020-11-16	81.00	81.00	81.00	81.00	25,819
2020-11-13	80.00	81.00	76.00	81.00	100,170
2020-11-12	80.00	80.00	80.00	80.00	7,083
2020-11-11	80.00	84.00	81.00	80.00	458,138
2020-11-10	74.00	80.00	75.00	80.00	101,579
2020-11-09	71.50	74.00	69.00	74.00	21,658
2020-11-06	72.50	73.50	71.50	71.50	1,015,000
2020-11-05	72.50	74.00	74.00	72.50	4,365
2020-11-04	72.50	72.50	72.50	72.50	14,211
2020-11-03	72.50	72.50	72.50	72.50	41,471
2020-11-02	73.00	73.00	72.50	72.50	817,203
2020-10-30	73.00	73.00	73.00	73.00	6,000
2020-10-29	73.00	73.00	73.00	73.00	227,500
2020-10-28	73.00	73.00	73.00	73.00	89,000
2020-10-27	73.00	73.00	73.00	73.00	12,000
2020-10-26	73.00	73.00	73.00	73.00	7,358
2020-10-23	73.00	73.00	73.00	73.00	139,766
2020-10-22	73.50	73.50	73.00	73.00	1,031,779
2020-10-21	77.50	77.50	77.50	77.50	84,533
2020-10-20	77.50	78.00	78.00	77.50	20,134
2020-10-16	77.50	77.50	77.50	77.50	31,937
2020-10-15	74.00	77.50	74.00	77.50	641,133
2020-10-14	73.50	74.00	73.50	74.00	32,619
2020-10-13	72.50	73.50	72.50	73.50	209,112
2020-10-12	72.00	72.50	70.00	72.50	14,678
2020-10-09	70.50	71.50	70.50	71.50	150,680
2020-10-08	69.00	70.50	69.00	70.50	1,000
2020-10-07	67.25	68.50	65.00	68.50	89,242
2020-10-06	65.00	66.00	65.00	66.00	14,750
2020-10-05	65.00	65.00	65.00	65.00	14,925
2020-10-02	64.50	65.00	64.50	65.00	24,580
2020-10-01	64.50	64.50	64.50	64.50	12,802
2020-09-30	63.50	63.50	63.50	63.50	11,058
2020-09-29	63.50	63.50	63.50	63.50	51,184
2020-09-28	63.50	63.50	63.50	63.50	100,027
2020-09-25	63.50	63.50	63.50	63.50	17,000
2020-09-24	64.50	64.50	63.50	63.50	418,870
2020-09-23	62.50	63.50	62.50	63.50	656,307
2020-09-22	62.50	62.50	60.00	62.50	1,938
2020-09-21	62.50	62.50	60.00	62.50	15,384
2020-09-18	63.00	63.00	62.50	62.50	20,213
2020-09-17	62.00	63.00	62.00	63.00	30,000
2020-09-16	61.50	61.50	61.50	61.50	0
2020-09-15	61.50	61.50	61.50	61.50	8,120
2020-09-14	61.50	61.50	61.50	61.50	4,500
2020-09-11	61.50	60.00	60.00	61.50	19,307
2020-09-10	61.50	61.50	61.50	61.50	22,505
2020-09-09	60.50	61.50	60.50	61.50	202,578
2020-09-08	60.50	60.50	60.50	60.50	12,164
2020-09-07	60.00	60.00	60.00	60.00	20,000
2020-09-04	60.00	60.00	60.00	60.00	6,328
2020-09-03	60.00	60.00	60.00	60.00	20,500
2020-09-02	60.00	60.00	60.00	60.00	1,277
2020-09-01	60.00	59.00	59.00	60.00	13,363
2020-08-28	60.00	60.00	60.00	60.00	0
2020-08-27	60.00	60.00	60.00	60.00	0
2020-08-26	60.00	60.00	60.00	60.00	0
2020-08-25	60.00	60.50	60.00	60.00	27,800
2020-08-24	60.00	60.00	60.00	60.00	367,297
2020-08-21	60.50	60.50	60.00	60.00	0
2020-08-20	60.50	60.50	60.50	60.50	2,160
2020-08-19	60.50	60.00	60.00	60.50	70,000
2020-08-18	60.50	60.50	60.50	60.50	22,982
2020-08-17	60.50	60.50	60.50	60.50	12,649
2020-08-14	60.50	60.50	58.00	60.50	20,804
2020-08-13	60.75	60.75	60.50	60.50	44,362
2020-08-12	61.00	61.00	60.75	60.75	4,744
2020-08-11	61.00	61.00	61.00	61.00	2,600
2020-08-10	61.00	61.00	61.00	61.00	2,000
2020-08-07	61.00	61.00	61.00	61.00	39,882
2020-08-06	61.00	61.00	61.00	61.00	0
2020-08-05	61.00	61.00	61.00	61.00	23,436
2020-08-04	61.00	61.00	61.00	61.00	23,289
2020-08-03	61.00	61.00	61.00	61.00	80,984
2020-07-31	60.00	60.00	60.00	60.00	24,312
2020-07-30	60.00	60.00	58.00	60.00	30,144
2020-07-29	60.00	60.50	58.50	60.00	15,224
2020-07-28	61.00	62.00	62.00	60.50	19,152
2020-07-27	61.00	61.00	61.00	61.00	13,500
2020-07-24	62.00	62.00	61.00	61.00	9,500
2020-07-23	60.50	63.00	61.50	62.00	34,999
2020-07-22	64.00	64.00	64.00	64.00	33,952
2020-07-21	64.00	64.00	63.00	63.00	186,494
2020-07-20	64.00	64.00	64.00	64.00	71,504
2020-07-17	63.00	64.00	63.00	64.00	130,159
2020-07-16	63.00	63.00	63.00	63.00	6,817
2020-07-15	63.00	63.00	63.00	63.00	47,268
2020-07-14	63.00	63.00	63.00	63.00	60,477
2020-07-13	63.00	63.00	63.00	63.00	37,765
2020-07-10	63.00	63.00	63.00	63.00	50,484
2020-07-09	63.50	63.50	60.00	63.00	44,026
2020-07-08	63.00	63.00	63.00	63.00	36,800
2020-07-07	63.00	63.00	63.00	63.00	116,186
2020-07-06	63.00	63.00	63.00	63.00	44,439
2020-07-03	63.00	63.00	60.00	63.00	297,876
2020-07-02	63.00	63.00	63.00	63.00	201,756
2020-07-01	63.00	60.00	60.00	63.00	19,457
2020-06-30	63.00	63.00	63.00	63.00	450,374
2020-06-29	64.00	64.00	63.00	64.00	13,300
2020-06-26	63.50	64.00	63.50	63.50	103,919
2020-06-25	63.50	63.50	63.50	65.00	3,650
2020-06-24	65.00	65.00	65.00	65.00	19,559
2020-06-23	65.50	65.50	64.00	65.00	82,826
2020-06-22	66.50	66.50	65.50	65.50	38,390
2020-06-19	66.50	66.50	66.50	66.50	26,557
2020-06-18	67.00	67.00	66.50	67.00	38,466
2020-06-17	67.00	67.00	67.00	67.00	31,793
2020-06-16	67.00	67.00	67.00	67.00	713,260
2020-06-15	67.00	67.00	67.00	67.00	19,979
2020-06-12	68.00	68.00	67.00	67.00	766,626
2020-06-11	68.00	68.00	68.00	68.00	306,381
2020-06-10	66.00	68.00	66.00	68.00	101,144
2020-06-09	62.00	65.50	62.00	65.50	81,601
2020-06-08	61.50	62.00	61.50	62.00	117,385
2020-06-05	60.00	61.50	60.00	61.50	104,543
2020-06-04	57.50	60.00	57.50	59.50	65,124
2020-06-03	58.00	58.00	57.50	57.50	50,574
2020-06-02	58.00	58.00	58.00	58.00	35,620
2020-06-01	57.50	58.00	57.50	58.00	34,516
2020-05-29	56.00	57.50	56.00	56.00	41,828
2020-05-28	56.00	56.00	56.00	56.00	2,546
2020-05-27	53.00	53.50	53.00	53.00	87,394
2020-05-26	52.00	53.00	53.00	53.00	127,218
2020-05-22	53.00	53.00	51.00	52.50	145,888
2020-05-21	54.50	54.50	51.60	52.50	717,210
2020-05-20	55.00	55.50	53.75	54.00	140,478
2020-05-19	55.50	55.50	55.00	55.00	28,080
2020-05-18	55.50	55.50	55.50	55.50	191,840
2020-05-15	58.00	55.50	55.00	55.50	316,702
2020-05-14	58.00	58.00	58.00	58.00	3,750
2020-05-13	58.00	58.00	58.00	58.00	45,126
2020-05-12	59.00	59.00	58.00	58.00	21,657
2020-05-11	62.00	62.00	59.00	59.00	283,176
2020-05-07	67.00	67.00	62.00	62.00	153,558
2020-05-06	67.00	67.00	67.00	67.00	49,500
2020-05-05	67.00	67.00	67.00	67.00	186,498
2020-05-04	67.00	67.00	67.00	67.00	7,395
2020-05-01	67.00	67.00	67.00	67.00	1,086
2020-04-30	66.00	68.00	66.00	66.00	135,576
2020-04-29	66.00	66.00	66.00	66.00	2,186
2020-04-28	66.00	66.00	66.00	66.00	5,425
2020-04-27	66.00	66.00	66.00	66.00	31,521
2020-04-24	66.00	66.00	66.00	66.00	30,011
2020-04-23	65.50	66.50	65.50	66.00	47,718
2020-04-22	69.00	69.00	69.00	69.00	3,059,504
2020-04-21	69.00	70.00	69.00	69.00	2,345,000
2020-04-20	69.00	69.00	69.00	69.00	2,212,112
2020-04-17	72.00	65.00	65.00	70.00	2,900,632
2020-04-16	73.00	73.00	72.00	72.00	107,655
2020-04-15	74.50	75.50	72.00	72.00	95,450
2020-04-14	73.00	74.50	73.00	73.00	29,128
2020-04-09	69.00	73.00	69.00	73.00	426,241
2020-04-08	69.00	69.00	69.00	69.00	46,071
2020-04-07	68.00	69.50	68.00	68.00	879,865
2020-04-06	67.00	67.00	64.00	67.00	3,000
2020-04-03	66.00	66.00	66.00	65.00	43,000
2020-04-03	66.00	66.00	66.00	67.00	96,029
2020-04-02	65.00	65.00	65.00	65.00	61,359
2020-04-02	65.00	62.00	62.00	66.00	61,359
2020-04-01	63.00	66.00	66.00	66.00	870,729
2020-04-01	63.00	66.00	63.00	65.00	620,729
2020-03-31	56.00	63.25	56.00	56.00	38,329
2020-03-30	55.00	55.00	54.00	55.00	11,770
2020-03-27	53.00	55.00	55.00	52.00	2,805,052
2020-03-26	54.50	54.50	50.00	54.50	288,038
2020-03-25	54.50	54.50	47.00	54.50	15,425
2020-03-24	53.50	52.00	52.00	53.50	85,350
2020-03-23	65.00	65.00	58.00	65.00	3,100
2020-03-20	65.00	65.00	65.00	65.00	3,619
2020-03-19	74.00	74.00	70.00	74.00	10,000
2020-03-18	83.75	83.75	77.00	83.50	2,000
2020-03-17	90.00	90.00	84.00	88.00	22,637
2020-03-16	92.00	92.00	87.00	94.00	1,100
2020-03-13	98.00	98.00	94.00	98.00	11,631
2020-03-12	104.00	104.00	99.00	108.00	21,067
2020-03-11	109.50	109.50	109.50	109.50	23,000
2020-03-10	109.00	109.00	109.00	109.00	10,250
2020-03-09	110.00	111.00	108.00	112.50	32,151
2020-03-06	112.00	112.50	107.00	112.50	152,247
2020-03-05	117.00	117.00	109.00	117.00	96,486
2020-03-04	119.00	119.00	117.00	119.00	49,635
2020-03-03	118.00	119.00	118.00	118.00	17,379
2020-03-02	122.00	120.00	118.00	121.00	122,976
2020-02-28	123.00	123.00	121.00	124.00	5,000
2020-02-27	127.00	127.00	124.00	127.50	12,110
2020-02-26	129.00	129.00	127.50	129.00	55,450
2020-02-25	130.00	130.00	130.00	130.00	10,390
2020-02-24	131.00	131.00	129.00	132.00	61,964
2020-02-21	135.00	135.00	132.00	132.00	457,192
2020-02-20	130.50	135.00	130.50	135.00	470,699
2020-02-19	121.50	129.00	121.50	129.00	3,361,443
2020-02-18	122.50	122.50	121.50	121.50	83,265
2020-02-17	122.50	122.50	121.50	122.50	81,832
2020-02-14	124.00	123.50	122.50	122.50	2,229,815
2020-02-13	124.00	125.00	123.50	124.00	144,994
2020-02-12	124.00	124.00	121.00	124.00	627,402
2020-02-11	123.50	124.00	123.50	124.00	2,454
2020-02-10	123.50	123.50	123.50	123.50	19,391
2020-02-07	125.50	125.50	123.50	124.00	263,656
2020-02-06	125.50	125.50	125.50	125.50	3,335
2020-02-05	126.50	125.00	125.00	125.50	71,854
2020-02-04	127.50	127.50	126.50	126.50	21,300
2020-02-03	128.00	128.00	127.50	127.50	150,494
2020-01-31	128.00	128.00	128.00	128.00	20,992
2020-01-30	128.00	128.00	128.00	128.00	6,150
2020-01-29	130.00	130.00	128.00	128.00	31,122
2020-01-28	130.50	130.50	130.00	130.00	93,920
2020-01-27	133.00	131.00	131.00	131.00	37,240
2020-01-24	133.50	133.50	133.00	133.00	25,258
2020-01-23	133.50	133.50	133.50	133.50	121,751
2020-01-22	138.00	138.00	138.00	138.00	12,458
2020-01-21	140.00	140.00	138.00	138.00	48,092
2020-01-20	140.00	140.00	140.00	140.00	53,787
2020-01-17	141.00	142.00	140.00	140.00	51,939
2020-01-16	142.50	142.50	142.00	142.00	20,259
2020-01-15	142.50	142.50	142.50	142.50	41,182
2020-01-14	142.50	142.50	142.50	142.50	24,797
2020-01-13	142.50	142.50	142.50	142.50	36,819
2020-01-10	142.50	142.50	142.50	142.50	74,475
2020-01-09	142.50	142.50	142.50	142.50	86,887
2020-01-08	142.50	142.50	142.50	142.50	41
2020-01-07	142.50	142.50	142.50	142.50	112,574
2020-01-06	143.00	143.00	142.50	142.50	23,329
2020-01-03	143.00	143.00	143.00	143.00	77,535
2020-01-02	143.00	143.00	143.00	143.00	19,051
2019-12-31	143.00	143.00	143.00	143.00	8,432
2019-12-30	143.00	143.00	143.00	143.00	537,545
2019-12-27	141.00	143.00	138.00	143.00	1,008,450
2019-12-24	141.00	141.00	141.00	141.00	10,405
2019-12-23	139.50	143.00	140.00	140.00	72,303
2019-12-20	138.00	139.50	138.00	139.50	2,146,169
2019-12-19	137.00	139.00	138.00	138.00	125,751
2019-12-18	137.00	138.00	138.00	137.50	1,652,590
2019-12-17	156.00	152.00	138.00	138.00	5,101,957
2019-12-16	159.00	159.00	156.00	156.00	60,568
2019-12-13	159.00	159.00	159.00	159.00	56,870
2019-12-12	159.50	159.50	159.00	159.00	22,749
2019-12-11	160.50	160.50	159.50	159.50	77,546
2019-12-10	161.50	161.50	160.50	160.50	19,519
2019-12-09	164.00	164.00	161.50	161.50	62,345
2019-12-06	165.50	165.50	165.50	165.50	2,814
2019-12-05	167.50	167.50	166.00	167.50	3,100
2019-12-04	168.00	168.00	167.00	167.50	176
2019-12-03	168.50	168.50	168.50	168.50	29,665
2019-12-02	168.00	168.50	168.00	168.50	9,860
2019-11-29	168.50	168.50	168.00	168.00	24,834
2019-11-28	168.50	168.00	168.00	168.50	42,665
2019-11-27	170.00	170.00	168.00	168.50	12,442
2019-11-26	169.50	169.50	169.50	169.50	37,250
2019-11-25	171.00	171.00	169.50	169.50	4,968
2019-11-22	171.00	171.00	171.00	171.00	3,350
2019-11-21	171.00	171.00	171.00	171.00	61,075
2019-11-20	171.00	171.00	171.00	171.00	710,800
2019-11-19	171.00	171.00	171.00	171.00	44,625
2019-11-18	171.00	171.00	171.00	171.00	1,358
2019-11-15	171.00	171.00	171.00	171.00	20,871
2019-11-14	171.00	171.00	171.00	171.00	30,540
2019-11-13	171.00	171.00	171.00	171.00	105,653
2019-11-12	171.00	171.00	171.00	171.00	6,749
2019-11-11	171.00	171.00	171.00	171.00	71,514
2019-11-08	171.00	171.00	171.00	171.00	29,650
2019-11-07	171.00	171.00	171.00	171.00	203,058
2019-11-06	171.00	171.00	171.00	171.00	31,835
2019-11-05	171.00	171.00	169.00	171.00	4,812
2019-11-04	171.00	171.00	171.00	171.00	37,613
2019-11-01	171.00	171.00	171.00	171.00	441,361
2019-10-31	171.00	171.00	171.00	171.00	38,350
2019-10-30	171.00	171.00	171.00	171.00	14,116
2019-10-29	171.00	171.00	171.00	171.00	62,600
2019-10-28	171.00	171.00	171.00	171.00	9,558
2019-10-25	170.00	171.00	169.00	171.00	30,322
2019-10-24	172.00	172.00	171.00	171.00	43,972
2019-10-23	172.00	172.00	170.00	172.00	4,930
2019-10-22	172.00	172.00	172.00	172.00	5,691
2019-10-21	173.50	173.50	172.00	172.00	182,565
2019-10-18	172.50	173.50	172.50	173.50	154,517
2019-10-17	174.00	174.00	172.00	172.50	1,925
2019-10-16	176.00	176.00	176.00	176.00	108,800
2019-10-15	176.00	174.00	174.00	176.00	15,000
2019-10-14	176.50	176.50	176.00	176.00	29,314
2019-10-11	179.00	179.00	176.00	176.50	18,870
2019-10-10	180.00	180.00	180.00	180.00	2,100
2019-10-09	180.00	180.00	180.00	180.00	5,942
2019-10-08	181.50	181.50	180.00	180.00	19,873
2019-10-07	181.50	181.50	181.50	181.50	21,436
2019-10-04	181.50	181.50	181.50	181.50	75,050
2019-10-03	181.50	181.50	181.50	181.50	46,250
2019-10-02	181.50	181.50	181.50	181.50	19,559
2019-10-01	181.50	181.50	181.50	181.50	36,415
2019-09-30	181.50	182.00	182.00	181.50	52,354
2019-09-27	181.50	181.50	181.50	181.50	31,286
2019-09-26	182.00	182.00	181.50	181.50	40,438
2019-09-25	183.00	183.00	182.00	182.00	1,068,760
2019-09-24	183.50	183.50	183.00	183.00	32,300
2019-09-23	184.00	184.00	183.50	183.50	7,324
2019-09-20	184.50	184.50	184.00	184.00	20,617
2019-09-19	186.00	186.00	184.50	184.50	14,270
2019-09-18	186.00	186.00	186.00	186.00	28,232
2019-09-17	186.00	186.00	186.00	186.00	21,665
2019-09-16	186.00	186.00	186.00	186.00	50,328
2019-09-13	186.00	186.00	186.00	186.00	411,200
2019-09-12	186.50	186.50	186.00	186.00	2,397
2019-09-11	186.50	186.50	186.50	186.50	13,328
2019-09-10	186.50	186.50	186.50	186.50	63,869
2019-09-09	186.50	186.50	186.50	186.50	53,501
2019-09-06	186.50	186.50	186.50	186.50	12,330
2019-09-05	186.50	186.50	186.50	186.50	20,826
2019-09-04	186.50	186.50	186.50	186.50	194,518
2019-09-03	186.50	186.50	186.50	186.50	63,862
2019-09-02	188.00	188.00	187.00	186.50	23,326
2019-08-30	186.00	186.00	186.00	186.00	6,678
2019-08-29	186.00	186.00	186.00	186.00	1,808
2019-08-28	186.50	186.50	186.00	186.00	13,550
2019-08-27	186.50	186.50	186.50	186.50	17,263
2019-08-23	186.50	186.50	186.50	186.50	19,883
2019-08-22	186.50	187.00	186.50	186.50	32,833
2019-08-21	182.50	186.00	182.50	186.00	86,584
2019-08-20	181.50	182.50	181.50	182.50	129,476
2019-08-19	180.00	181.50	180.00	181.50	100,513
2019-08-16	180.00	180.00	179.50	180.00	950,965
2019-08-15	179.50	180.00	179.50	180.00	43,597
2019-08-14	180.00	180.00	179.50	179.50	37,750
2019-08-13	181.00	181.00	180.00	180.00	185,152
2019-08-12	181.00	181.00	181.00	181.00	52,722
2019-08-09	181.00	181.00	181.00	181.00	35,499
2019-08-08	181.00	181.00	181.00	181.00	200,868
2019-08-07	181.00	181.00	181.00	181.00	5,950
2019-08-06	181.00	181.00	181.00	181.00	8,632
2019-08-05	181.00	181.00	181.00	181.00	25,387
2019-08-02	181.00	181.00	181.00	181.00	13,534
2019-08-01	181.00	181.00	181.00	181.00	31,402
2019-07-31	181.00	181.00	181.00	181.00	29,926
2019-07-30	181.00	181.00	181.00	181.00	4,100
2019-07-29	181.00	181.00	181.00	181.00	52,386
2019-07-26	181.00	181.00	181.00	181.00	13,505
2019-07-25	181.00	181.00	181.00	181.00	33,850
2019-07-24	181.00	181.00	181.00	181.00	5,508
2019-07-23	181.50	181.50	181.00	181.00	16,650
2019-07-22	182.50	182.50	181.50	181.50	532,156
2019-07-19	182.50	182.50	182.50	182.50	5,433
2019-07-18	182.50	182.50	182.50	182.50	14,762
2019-07-17	185.00	185.00	185.00	185.00	1,218,813
2019-07-16	185.00	185.00	185.00	185.00	2,900
2019-07-15	185.00	185.00	185.00	185.00	18,126
2019-07-12	185.00	185.00	185.00	185.00	34,166
2019-07-11	185.00	185.00	185.00	185.00	123,852
2019-07-10	185.00	185.00	185.00	185.00	6,473
2019-07-09	185.00	185.00	185.00	185.00	22,367
2019-07-08	185.00	185.00	185.00	185.00	10,544
2019-07-05	185.00	185.00	185.00	185.00	12,297
2019-07-04	185.00	186.00	186.00	185.00	31,018
2019-07-03	185.00	185.00	185.00	185.00	12,707
2019-07-02	185.00	185.00	185.00	185.00	19,500
2019-07-01	185.00	185.00	185.00	185.00	40,350
2019-06-28	185.00	185.00	185.00	185.00	34,557
2019-06-27	185.00	185.00	185.00	185.00	9,370
2019-06-26	185.00	185.00	185.00	185.00	87,900
2019-06-25	185.00	185.00	185.00	185.00	1,101
2019-06-24	185.00	185.00	185.00	185.00	0
2019-06-21	185.00	185.00	185.00	185.00	19,015
2019-06-20	185.00	182.00	182.00	185.00	63,353
2019-06-19	185.00	185.00	185.00	185.00	43,282
2019-06-18	185.00	185.00	185.00	185.00	5,746
2019-06-17	185.00	185.00	185.00	185.00	36,253
2019-06-14	185.00	185.00	185.00	185.00	0
2019-06-13	185.00	185.00	185.00	185.00	24,670
2019-06-12	185.00	182.00	182.00	185.00	11,347
2019-06-11	185.50	182.00	182.00	185.00	34,461
2019-06-10	188.00	188.00	185.50	185.50	7,530
2019-06-07	189.00	189.00	189.00	189.00	2,900
2019-06-06	189.00	189.00	189.00	189.00	50,129
2019-06-05	189.00	189.00	189.00	189.00	9,300
2019-06-04	189.00	189.00	189.00	189.00	0
2019-06-03	189.00	189.00	186.00	189.00	30,120
2019-05-31	189.00	189.00	186.00	189.00	37,764
2019-05-30	189.00	189.00	189.00	189.00	214,075
2019-05-29	189.00	189.00	189.00	189.00	16,050
2019-05-28	189.00	189.00	189.00	189.00	21,410
2019-05-24	189.00	189.00	189.00	189.00	28,403
2019-05-23	189.00	189.00	189.00	189.00	13,288
2019-05-22	189.50	189.50	189.00	189.00	37,988
2019-05-21	189.00	189.50	189.00	189.50	42,926
2019-05-20	189.00	189.00	189.00	189.00	8,721
2019-05-17	188.50	189.00	186.00	189.00	21,400
2019-05-16	188.50	188.50	188.50	188.50	18,167
2019-05-15	188.50	188.50	188.50	188.50	28,300
2019-05-14	188.50	188.50	188.50	188.50	45,337
2019-05-13	188.50	188.50	188.50	188.50	19,732
2019-05-10	188.50	191.00	191.00	188.50	42,111
2019-05-09	188.50	188.50	188.50	188.50	11,970
2019-05-08	188.50	188.50	188.50	188.50	13,384
2019-05-07	188.50	188.50	188.50	188.50	8,433
2019-05-03	188.50	188.50	188.50	188.50	47,157
2019-05-02	188.50	188.50	188.50	188.50	3,292
2019-05-01	188.50	188.50	188.50	188.50	10,322
2019-04-30	188.50	188.50	188.50	188.50	7,450
2019-04-29	188.00	188.50	188.00	188.50	23,879

Share	Price	Change
Gunsynd (GUN)	0.22	83.33%
Phoenix Copper. (PXC)	17.75	19.33%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Zenova Grp (ZED)	2.20	15.79%

Share	Price	Change
Petrofac (PFC)	15.74	-29.42%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,119,246,088
Supply@me Cap (SYME)	0.0275	265,722,263
Echo Energy (ECHO)	0.0039	190,266,434
Beacon Energy. (BCE)	0.055	170,465,891
Cap-xx (CPX)	0.0815	158,900,355