Doric Nimrod 3 Share History

Doric Nimrod 3 Share Price history. The following table shows end-of-day data DNA3 historical share prices for Doric Nimrod 3, 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.

DNA3.L
Share Price DNA3.L
Charts DNA3.L
Trades DNA3.L
History Compare
DNA3.L DNA3.L
Share News DNA3.L
RNS DNA3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	51.00	51.00	51.00	51.00	36,212
2024-05-01	51.00	51.00	51.00	51.00	130,528
2024-04-30	52.00	52.00	51.00	51.00	200,032
2024-04-29	51.00	50.50	50.50	50.50	256,874
2024-04-26	51.00	51.00	51.00	51.00	146,790
2024-04-25	51.00	51.00	51.00	51.00	422,389
2024-04-24	51.00	51.00	51.00	51.00	2,500
2024-04-23	50.10	51.00	51.00	51.00	322,445
2024-04-22	51.00	51.00	50.10	50.10	81,158
2024-04-19	51.00	51.50	51.00	51.00	38,985
2024-04-18	51.50	51.50	51.50	51.50	145,362
2024-04-17	53.00	53.00	53.00	53.00	49,633
2024-04-16	53.00	54.00	53.00	53.00	137,345
2024-04-15	53.00	53.50	53.50	53.50	67,723
2024-04-12	53.00	54.00	53.50	53.50	94,556
2024-04-11	53.00	53.00	53.00	53.00	125,703
2024-04-10	53.00	53.00	53.00	53.00	254,207
2024-04-09	53.00	53.00	53.00	53.00	86,915
2024-04-08	52.50	53.00	52.25	53.00	184,565
2024-04-05	52.50	52.50	52.25	52.25	52,872
2024-04-04	52.50	53.00	52.25	52.25	39,221
2024-04-03	52.00	53.00	51.00	53.00	63,087
2024-04-02	52.00	53.00	52.00	52.00	66,514
2024-04-01	54.00	54.00	54.00	54.00	0
2024-03-29	54.00	54.00	54.00	54.00	0
2024-03-28	52.00	54.00	54.00	54.00	123,551
2024-03-27	51.75	52.50	51.75	52.00	10,712
2024-03-26	51.75	52.00	51.75	52.00	27,357
2024-03-25	51.75	51.50	51.50	51.50	60,693
2024-03-22	51.75	51.75	51.75	51.75	108,797
2024-03-21	51.75	52.00	52.00	52.00	16,233
2024-03-20	51.75	52.00	51.50	51.75	111,140
2024-03-19	51.75	52.50	51.00	51.75	1,361
2024-03-18	52.00	52.00	51.75	51.75	79,175
2024-03-15	51.75	52.00	51.50	51.50	111,444
2024-03-14	51.75	52.50	52.00	52.00	56,469
2024-03-13	52.00	52.00	51.75	51.75	26,300
2024-03-12	52.00	52.00	52.00	52.00	277,215
2024-03-11	52.50	52.50	52.50	52.50	117,263
2024-03-08	53.00	52.50	52.00	52.50	2,684,367
2024-03-07	53.00	53.50	53.00	53.00	47,326
2024-03-06	53.50	53.50	53.00	53.00	18,679
2024-03-05	53.00	53.00	53.00	53.00	183,844
2024-03-04	53.00	53.00	53.00	53.00	33,907
2024-03-01	53.00	53.00	53.00	53.00	2,589
2024-02-29	53.00	53.25	53.00	53.00	71,167
2024-02-28	53.50	53.50	53.50	53.50	100,000
2024-02-27	53.50	54.00	53.50	53.50	104,935
2024-02-26	53.50	54.00	52.50	53.50	2,403
2024-02-23	53.50	53.50	53.50	53.50	59,000
2024-02-22	53.50	53.50	53.50	53.50	34,305
2024-02-21	53.75	53.75	53.50	53.50	33,391
2024-02-20	53.75	53.75	53.75	53.75	32,494
2024-02-19	53.75	54.00	54.00	54.00	36,667
2024-02-16	53.50	54.00	53.50	53.75	157,673
2024-02-15	54.50	54.25	53.50	54.00	162,700
2024-02-14	54.50	54.50	54.00	54.50	41,101
2024-02-13	54.50	54.50	54.50	54.50	93,189
2024-02-12	55.00	55.00	55.00	55.00	24,618
2024-02-09	55.00	55.00	55.00	55.00	19,083
2024-02-08	55.00	55.00	55.00	55.00	106,492
2024-02-07	55.00	55.00	55.00	55.00	73,881
2024-02-06	55.00	55.00	55.00	55.00	11,328
2024-02-05	55.00	55.00	55.00	55.00	49,008
2024-02-02	55.00	55.00	55.00	55.00	20,584
2024-02-01	55.00	55.00	55.00	55.00	107,468
2024-01-31	55.00	55.00	55.00	55.00	137,280
2024-01-30	55.00	55.00	55.00	55.00	2,027
2024-01-29	55.00	55.00	54.00	55.00	18,844
2024-01-26	54.50	55.00	54.50	55.00	187,277
2024-01-25	54.50	55.00	54.50	54.50	23,038
2024-01-24	54.50	54.50	54.50	54.50	5,866
2024-01-23	55.00	55.00	54.50	54.50	71,636
2024-01-22	55.00	55.00	55.00	55.00	146,397
2024-01-19	55.00	55.00	55.00	55.00	17,461
2024-01-18	56.50	56.50	55.00	55.00	24,601
2024-01-17	57.00	57.00	57.00	57.00	9,897
2024-01-16	57.00	57.00	57.00	57.00	56,677
2024-01-15	57.00	57.00	56.75	57.00	29,064
2024-01-12	56.50	57.00	57.00	57.00	134,681
2024-01-11	56.50	56.50	56.50	56.50	26,750
2024-01-10	57.00	57.00	56.50	56.50	140,135
2024-01-09	56.50	57.00	56.50	56.50	221,531
2024-01-08	56.50	56.50	56.00	56.50	56,483
2024-01-05	56.75	57.00	56.50	56.50	502,637
2024-01-04	57.00	57.50	57.25	57.25	431,690
2024-01-03	56.00	57.00	56.00	57.00	81,557
2024-01-02	55.50	56.00	55.50	56.00	28,046
2024-01-01	55.50	55.50	55.50	55.50	0
2023-12-29	55.50	55.50	55.50	55.50	20,000
2023-12-28	55.50	58.00	54.50	55.50	1,727
2023-12-27	54.50	55.50	54.50	55.50	62,172
2023-12-26	55.00	55.00	55.00	55.00	0
2023-12-25	55.00	55.00	55.00	55.00	0
2023-12-22	54.50	55.00	54.50	55.00	58,928
2023-12-21	54.50	54.50	54.50	54.50	23,642
2023-12-20	54.00	55.00	54.00	54.50	134,252
2023-12-19	54.00	55.00	54.00	54.00	175,248
2023-12-18	54.00	56.00	54.00	56.00	63,005
2023-12-15	54.00	56.00	55.00	55.00	447,411
2023-12-14	54.00	56.00	54.00	56.00	141,119
2023-12-13	54.50	54.50	54.00	54.50	56,679
2023-12-12	53.00	54.50	52.00	54.50	207,711
2023-12-11	53.00	55.00	53.00	53.00	20,212
2023-12-08	52.50	52.50	52.50	52.50	22,577
2023-12-07	52.50	53.00	52.50	53.00	83,473
2023-12-06	52.50	52.50	50.00	52.50	43,707
2023-12-05	52.50	52.50	51.00	52.50	76,026
2023-12-04	52.50	52.50	52.50	52.50	85,401
2023-12-01	52.50	52.50	52.50	52.50	1,407,885
2023-11-30	53.00	51.00	51.00	51.00	689,459
2023-11-29	52.75	52.75	52.75	52.75	186,929
2023-11-28	52.75	52.75	52.50	52.75	1,114
2023-11-27	52.75	53.00	53.00	53.00	15,068
2023-11-24	52.00	52.50	52.00	52.50	99,058
2023-11-23	52.00	52.00	52.00	52.00	172,487
2023-11-22	52.00	52.00	52.00	52.00	19,442
2023-11-21	52.00	52.00	52.00	52.00	306,667
2023-11-20	51.00	53.00	51.50	52.25	21,353
2023-11-17	51.00	54.00	51.00	51.00	55,448
2023-11-16	51.50	51.50	51.00	51.00	26,215
2023-11-15	50.50	51.50	50.50	51.50	93,347
2023-11-14	50.00	50.50	50.00	50.50	25,577
2023-11-13	50.00	50.00	50.00	50.00	297,373
2023-11-10	50.00	50.00	50.00	50.00	162,353
2023-11-09	49.70	50.00	49.70	50.00	103,160
2023-11-08	50.00	50.00	49.70	49.70	97,603
2023-11-07	50.50	50.00	50.00	50.00	48,254
2023-11-06	51.50	51.50	50.50	50.50	4,003
2023-11-03	50.50	52.00	49.00	50.50	4,035
2023-11-02	50.50	50.50	50.50	50.50	17,116
2023-11-01	50.50	51.00	50.50	50.50	61,246
2023-10-31	50.00	50.50	49.80	50.50	167,104
2023-10-30	50.00	50.00	49.80	50.00	20,769
2023-10-27	50.00	50.00	50.00	50.00	7,800
2023-10-26	50.00	50.00	50.00	50.00	177
2023-10-25	50.00	50.00	50.00	50.00	8,732
2023-10-24	50.00	50.00	50.00	50.00	1,132
2023-10-23	50.00	49.20	49.20	49.20	37,657
2023-10-20	51.00	51.00	50.00	50.00	194,320
2023-10-19	52.00	52.00	51.00	54.00	288,474
2023-10-18	53.75	54.00	54.00	54.00	44,202
2023-10-17	53.00	53.75	53.00	53.75	99,927
2023-10-16	53.50	53.50	53.50	53.50	60,570
2023-10-13	53.50	53.50	53.25	53.50	61,713
2023-10-12	52.50	54.50	52.75	53.25	40,599
2023-10-11	53.00	53.50	52.00	52.25	222,661
2023-10-10	52.00	53.00	53.00	53.00	135,921
2023-10-09	49.00	50.00	50.00	50.00	246,808
2023-10-06	48.00	48.00	48.00	48.00	138,544
2023-10-05	48.00	48.00	48.00	48.00	87,263
2023-10-04	48.00	48.00	48.00	48.00	14,035
2023-10-03	48.00	48.00	48.00	48.00	49,161
2023-10-02	48.00	48.00	48.00	48.00	22,734
2023-09-29	48.00	48.00	48.00	48.00	18,905
2023-09-28	48.00	48.00	48.00	48.00	33,486
2023-09-27	48.00	48.00	48.00	48.00	87,627
2023-09-26	48.00	48.00	48.00	48.00	31,137
2023-09-25	48.00	48.00	48.00	48.00	45,600
2023-09-22	48.00	48.60	48.60	48.60	34,113
2023-09-21	48.50	48.50	48.00	48.00	92,023
2023-09-20	47.60	50.00	49.80	49.80	218,578
2023-09-19	46.50	47.60	46.50	47.60	21,271
2023-09-18	45.80	46.50	45.80	46.50	36,861
2023-09-15	45.50	45.80	45.40	45.80	322,911
2023-09-14	45.00	45.50	45.00	45.50	20,277
2023-09-13	45.00	45.00	45.00	45.00	5,679
2023-09-12	45.00	45.00	44.80	45.00	33,082
2023-09-11	44.50	45.00	44.50	45.00	48,395
2023-09-08	44.50	44.50	44.50	44.50	5,515
2023-09-07	44.50	44.50	44.50	44.50	5,624
2023-09-06	44.50	44.50	44.50	44.50	15,619
2023-09-05	44.50	44.50	44.50	44.50	52,176
2023-09-04	44.50	45.00	44.50	44.50	381,217
2023-09-01	43.20	45.20	43.20	44.50	78,223
2023-08-31	44.00	44.50	44.00	44.50	881,889
2023-08-30	45.00	45.00	44.50	44.50	84,587
2023-08-29	45.00	45.00	45.00	45.00	89,170
2023-08-28	45.00	45.00	45.00	45.00	0
2023-08-25	45.00	45.00	45.00	45.00	57,122
2023-08-24	45.00	45.00	45.00	45.00	28,048
2023-08-23	45.00	45.00	45.00	45.00	256,143
2023-08-22	45.00	46.00	45.00	45.00	31,999
2023-08-21	45.00	45.00	45.00	45.00	22,983
2023-08-18	45.00	46.00	45.00	45.00	89,186
2023-08-17	45.00	46.20	45.00	46.20	80,294
2023-08-16	43.20	45.00	43.20	45.00	61,494
2023-08-15	45.00	45.00	45.00	45.00	31,820
2023-08-14	45.00	45.00	45.00	45.00	60,750
2023-08-11	45.00	45.00	45.00	45.00	122,705
2023-08-10	45.00	45.00	45.00	45.00	79,020
2023-08-09	44.50	44.50	44.50	44.50	419,168
2023-08-08	45.00	45.00	44.50	44.50	1,405
2023-08-07	45.00	45.00	45.00	45.00	66,083
2023-08-04	45.00	45.00	45.00	45.00	42,802
2023-08-03	45.00	45.00	45.00	45.00	178,755
2023-08-02	45.00	45.00	45.00	45.00	86,183
2023-08-01	45.00	45.00	45.00	45.00	112,688
2023-07-31	45.00	45.00	45.00	45.00	97,088
2023-07-28	45.00	45.00	44.00	45.00	28,471
2023-07-27	45.00	45.00	45.00	45.00	32,534
2023-07-26	45.00	45.00	45.00	45.00	130,933
2023-07-25	45.00	45.00	43.80	45.00	26,524
2023-07-24	45.00	45.00	45.00	45.00	7,238
2023-07-21	45.00	45.00	45.00	45.00	25,784
2023-07-20	47.00	47.00	45.00	45.00	130,895
2023-07-19	47.50	49.00	47.50	47.50	79,000
2023-07-18	47.50	47.50	47.50	47.50	134,603
2023-07-17	47.50	47.50	47.50	47.50	211,763
2023-07-14	47.50	47.50	47.50	47.50	219,891
2023-07-13	47.50	47.50	47.50	47.50	3,193
2023-07-12	48.00	48.00	47.50	47.50	21,810
2023-07-11	48.00	48.00	48.00	48.00	103,344
2023-07-10	48.00	48.00	48.00	48.00	14,589
2023-07-07	48.00	48.00	48.00	48.00	17,817
2023-07-06	48.00	48.00	48.00	48.00	61,742
2023-07-05	48.00	48.00	48.00	48.00	20,583
2023-07-04	48.00	48.00	48.00	48.00	653
2023-07-03	48.00	48.00	48.00	48.00	111,990
2023-06-30	48.00	48.00	48.00	48.00	24,660
2023-06-29	47.50	48.20	47.50	48.00	1,215,673
2023-06-28	48.00	48.00	47.50	47.50	31,464
2023-06-27	48.60	48.60	48.00	48.00	128,554
2023-06-26	49.00	49.00	48.30	48.30	34,083
2023-06-23	49.10	49.10	49.00	49.00	4,619
2023-06-22	49.10	49.10	49.10	49.10	16,705
2023-06-21	49.10	49.10	49.10	49.10	153,527
2023-06-20	49.10	49.10	49.10	49.10	12,010
2023-06-19	49.60	49.50	49.00	49.10	72,243
2023-06-16	49.60	50.50	49.60	49.60	710,434
2023-06-15	49.60	50.00	49.60	49.60	84,353
2023-06-14	50.10	50.10	49.60	49.60	29,978
2023-06-13	50.10	50.10	50.10	50.10	60,605
2023-06-12	50.55	50.55	50.10	50.10	88,747
2023-06-09	51.25	50.50	50.50	50.50	23,731
2023-06-08	51.75	51.75	51.25	51.25	33,305
2023-06-07	52.00	52.00	51.50	51.50	78,159
2023-06-06	52.00	52.00	52.00	52.00	3,251
2023-06-05	52.00	52.00	52.00	52.00	18,903
2023-06-02	52.00	52.00	52.00	52.00	42,135
2023-06-01	52.00	52.00	52.00	52.00	85,763
2023-05-31	52.00	52.00	52.00	52.00	197,562
2023-05-30	52.00	52.25	52.00	52.00	32,617
2023-05-29	52.00	52.00	52.00	52.00	0
2023-05-26	52.25	52.25	52.00	52.00	44,811
2023-05-25	52.25	52.25	52.25	52.25	105,176
2023-05-24	52.25	52.25	52.25	52.25	58,101
2023-05-23	52.25	52.00	52.00	52.00	10,295
2023-05-22	52.00	52.25	52.00	52.25	264,662
2023-05-19	52.00	52.00	52.00	52.00	61,796
2023-05-18	52.00	52.00	52.00	52.00	89,943
2023-05-17	52.00	53.00	52.00	52.00	72,284
2023-05-16	51.50	52.00	51.50	52.00	15,658
2023-05-15	52.00	52.00	51.50	51.50	3,798
2023-05-12	52.00	52.00	51.75	52.00	183,392
2023-05-11	51.50	52.50	52.50	52.50	213,203
2023-05-10	51.50	51.50	51.50	51.50	20,497
2023-05-09	51.50	52.00	51.50	52.00	83,000
2023-05-08	51.50	51.50	51.50	51.50	0
2023-05-05	51.50	51.50	51.50	51.50	74,043
2023-05-04	51.50	51.50	51.50	51.50	32,208
2023-05-03	51.50	51.50	51.50	51.50	57,723
2023-05-02	51.50	51.50	51.50	51.50	135,098
2023-05-01	51.50	51.50	51.50	51.50	0
2023-04-28	51.50	51.50	51.50	51.50	84,213
2023-04-27	51.50	51.50	51.50	51.50	25,143
2023-04-26	51.50	51.50	51.50	51.50	254,030
2023-04-25	51.50	51.50	51.50	51.50	6,627
2023-04-24	51.50	51.50	51.50	51.50	79,094
2023-04-21	51.50	51.50	51.50	51.50	40,774
2023-04-20	53.25	53.25	51.50	51.50	146,225
2023-04-19	53.50	53.75	53.25	53.75	23,060
2023-04-18	53.50	54.50	54.50	54.50	142,797
2023-04-17	52.50	53.25	52.50	53.25	40,044
2023-04-14	52.50	52.50	52.50	52.50	28,982
2023-04-13	52.00	52.50	52.00	52.25	806,977
2023-04-12	52.50	52.00	52.00	52.00	151,999
2023-04-11	51.50	54.00	52.00	52.00	25,784
2023-04-10	51.50	51.50	51.50	51.50	0
2023-04-07	51.50	51.50	51.50	51.50	0
2023-04-06	51.50	51.50	51.50	51.50	107,307
2023-04-05	51.50	51.50	51.50	51.50	20,529
2023-04-04	51.50	51.50	51.50	51.50	41,049
2023-04-03	50.50	51.50	50.50	51.50	94,064
2023-03-31	51.50	51.50	50.50	50.50	44,577
2023-03-30	52.00	52.00	51.50	51.50	215,848
2023-03-29	52.00	52.00	52.00	52.00	91,560
2023-03-28	52.00	52.00	52.00	52.00	20,989
2023-03-27	52.00	52.00	52.00	52.00	213,006
2023-03-24	52.00	51.00	51.00	51.00	11,612
2023-03-23	52.00	52.00	52.00	52.00	17,497
2023-03-22	52.75	52.75	52.00	52.00	20,129
2023-03-21	52.25	52.75	52.25	52.75	83,160
2023-03-20	52.25	52.25	52.25	52.25	165,388
2023-03-17	52.75	52.75	52.00	52.25	25,972
2023-03-16	53.00	52.00	52.00	52.00	64,072
2023-03-15	53.00	53.00	53.00	53.00	117,826
2023-03-14	53.50	53.50	53.00	53.00	221,239
2023-03-13	53.50	53.50	53.50	53.50	287,661
2023-03-10	53.25	53.25	53.25	53.25	43,349
2023-03-09	53.25	53.25	53.25	53.25	34,787
2023-03-08	53.25	53.25	53.25	53.25	7,767
2023-03-07	54.00	54.00	53.25	53.25	88,181
2023-03-06	53.25	53.25	53.25	53.25	58,621
2023-03-03	53.25	53.25	53.25	53.25	33,161
2023-03-02	53.25	53.25	52.00	53.25	35,781
2023-03-01	53.25	53.25	52.00	53.25	382,809
2023-02-28	53.50	53.50	53.25	53.25	91,001
2023-02-27	53.50	53.50	53.50	53.50	87,997
2023-02-24	53.50	53.50	53.50	53.50	0
2023-02-23	54.00	54.00	53.50	53.50	44,410
2023-02-22	54.25	54.25	54.25	54.25	103,980
2023-02-21	54.25	54.25	54.25	54.25	14,591
2023-02-20	54.25	54.25	54.25	54.25	22,752
2023-02-17	54.00	54.00	54.00	54.00	27,894
2023-02-16	54.00	54.50	54.50	54.00	54,088
2023-02-15	54.25	54.25	54.00	54.00	173,547
2023-02-14	54.25	54.25	54.25	54.25	110,986
2023-02-13	54.25	54.25	54.25	54.25	181,937
2023-02-10	54.25	54.25	54.25	54.25	8,805
2023-02-09	54.25	55.00	54.25	54.25	87,110
2023-02-08	54.25	54.25	54.25	54.25	42,349
2023-02-07	54.25	54.25	54.25	54.25	249,484
2023-02-06	54.25	54.75	54.25	54.25	71,068
2023-02-03	54.25	54.25	54.25	54.25	65,331
2023-02-02	54.25	54.25	54.25	54.25	59,963
2023-02-01	55.50	54.00	54.00	54.00	68,321
2023-01-31	55.50	55.50	55.50	55.50	59,873
2023-01-30	55.50	55.50	55.50	55.50	3,577
2023-01-27	55.50	55.50	55.50	55.50	31,380
2023-01-26	55.50	55.50	55.50	55.50	0
2023-01-25	55.50	55.50	55.50	55.50	16,911
2023-01-24	55.50	55.50	55.50	55.50	41,522
2023-01-23	56.00	56.00	55.50	55.50	16,014
2023-01-20	56.00	56.00	56.00	56.00	65,076
2023-01-19	56.50	56.50	56.00	56.00	52,903
2023-01-18	58.00	58.00	58.00	58.00	48,506
2023-01-17	58.50	58.50	58.00	58.00	157,125
2023-01-16	57.50	58.50	57.50	58.50	364,754
2023-01-13	58.00	58.00	57.50	57.50	74,121
2023-01-12	57.50	57.50	57.50	57.50	77,737
2023-01-11	58.00	58.00	57.50	57.50	10,612
2023-01-10	58.00	58.00	58.00	58.00	80,631
2023-01-09	56.50	59.00	57.50	58.00	35,575
2023-01-06	56.50	57.00	56.50	56.50	155,376
2023-01-05	55.00	56.50	55.00	56.50	282,168
2023-01-04	55.00	55.00	54.50	55.00	376,951
2023-01-03	53.50	55.00	53.50	55.00	340,937
2023-01-02	53.50	53.50	53.50	53.50	0
2022-12-30	53.50	53.50	53.50	53.50	27,222
2022-12-29	54.00	53.50	53.00	53.50	77,305
2022-12-28	54.00	54.00	54.00	54.00	36,068
2022-12-27	54.00	54.00	54.00	54.00	0
2022-12-26	54.00	54.00	54.00	54.00	0
2022-12-23	54.00	54.00	54.00	54.00	0
2022-12-22	53.00	54.00	53.00	54.00	26,325
2022-12-21	53.50	54.00	53.50	54.00	53,976
2022-12-20	53.50	53.50	53.50	53.50	286,388
2022-12-19	53.50	53.50	53.50	53.50	85,107
2022-12-16	53.50	53.50	53.50	53.50	73,394
2022-12-15	54.00	54.00	53.50	53.50	254,590
2022-12-14	53.50	54.00	53.50	54.00	23,165
2022-12-13	52.50	53.50	52.50	53.50	162
2022-12-12	52.50	52.50	52.50	52.50	19,051
2022-12-09	52.50	52.50	52.50	52.50	101
2022-12-08	52.50	52.50	52.50	52.50	0
2022-12-07	52.00	52.50	52.00	52.50	715,159
2022-12-06	52.00	52.00	52.00	52.00	1,116,361
2022-12-05	52.00	52.00	52.00	52.00	13
2022-12-02	52.50	52.50	52.00	52.00	1,205,597
2022-12-01	52.50	52.50	52.50	52.50	17,424
2022-11-30	53.50	53.50	52.50	52.50	50,192
2022-11-29	53.50	53.50	53.50	53.50	13,662
2022-11-28	53.00	55.00	54.00	54.00	112,144
2022-11-25	53.00	53.00	53.00	53.00	44,182
2022-11-24	52.50	53.00	53.00	53.00	32,841
2022-11-23	52.50	53.00	52.50	52.50	69,664
2022-11-22	52.50	52.50	52.50	52.50	24,457
2022-11-21	52.50	52.50	52.00	52.50	53,358
2022-11-18	50.85	52.50	50.85	52.50	157,467
2022-11-17	50.25	51.25	50.25	50.85	68,742
2022-11-16	50.25	50.25	50.25	50.25	5,162
2022-11-15	50.25	50.25	50.25	50.25	9,051
2022-11-14	50.00	50.25	50.00	50.25	235,942
2022-11-11	50.00	50.00	50.00	50.00	49,010
2022-11-10	49.00	50.00	49.00	50.00	72,006
2022-11-09	49.00	50.00	49.00	49.00	58,575
2022-11-08	49.00	49.00	49.00	49.00	21,242
2022-11-07	48.00	49.00	48.00	49.00	89,244
2022-11-04	48.00	49.00	47.50	48.00	38,627
2022-11-03	47.40	48.80	47.40	48.80	124,267
2022-11-02	47.50	47.50	47.40	47.50	21,907
2022-11-01	47.00	47.80	47.80	47.80	17,372
2022-10-31	47.00	47.00	47.00	47.00	60,480
2022-10-28	47.00	47.00	47.00	47.00	10,004
2022-10-27	47.50	47.50	47.00	47.00	130,046
2022-10-26	47.50	47.50	47.50	47.50	76,582
2022-10-25	47.50	47.80	47.80	47.80	39,829
2022-10-24	46.50	47.50	46.50	47.00	383,922
2022-10-21	46.50	46.50	46.50	46.50	142,105
2022-10-20	48.00	48.00	46.50	46.50	32,335
2022-10-19	48.00	48.00	48.00	48.00	18,696
2022-10-18	48.00	49.00	48.00	48.00	141,607
2022-10-17	47.50	48.00	47.50	48.00	44,838
2022-10-14	47.50	47.50	47.50	47.50	446,372
2022-10-13	47.50	47.50	47.00	47.50	37,484
2022-10-12	47.50	47.50	47.00	47.50	16,256
2022-10-11	47.50	47.50	47.50	47.50	717
2022-10-10	47.50	47.00	47.00	47.00	67,635
2022-10-07	48.00	47.00	47.00	47.00	10,803
2022-10-06	48.00	48.40	48.00	48.00	685,962
2022-10-05	48.00	48.00	47.00	48.00	36,171
2022-10-04	48.00	48.00	48.00	48.00	29,440
2022-10-03	48.00	48.00	47.00	48.00	76,352
2022-09-30	48.00	48.00	47.00	48.00	34,983
2022-09-29	48.50	48.50	48.00	48.00	45,822
2022-09-28	48.50	48.50	47.00	48.50	48,331
2022-09-27	48.50	48.50	47.00	48.50	17,337
2022-09-26	48.00	48.50	47.00	48.50	54,441
2022-09-23	47.50	47.50	46.00	47.50	0
2022-09-22	47.50	47.50	46.00	47.50	14
2022-09-21	47.50	47.50	47.50	47.50	12,500
2022-09-20	47.00	47.50	46.00	47.50	71,000
2022-09-19	47.00	47.00	47.00	47.00	0
2022-09-16	47.00	47.00	47.00	47.00	28,028,055
2022-09-15	47.00	48.00	48.00	47.00	137,210
2022-09-14	47.00	48.00	47.00	47.00	69,951
2022-09-13	47.00	47.00	46.00	47.00	4,468
2022-09-12	47.00	47.00	47.00	47.00	12,001
2022-09-09	47.00	47.00	46.00	47.00	14,341
2022-09-08	47.00	47.00	46.00	47.00	2,132
2022-09-07	47.50	47.50	47.00	47.00	96,253
2022-09-06	47.50	47.50	47.50	47.50	71,557
2022-09-05	47.50	47.50	47.50	47.50	6,738
2022-09-02	47.50	47.50	47.00	47.50	42,817
2022-09-01	47.50	47.50	47.00	47.50	10,147
2022-08-31	47.50	47.50	47.50	47.50	1,647,031
2022-08-30	47.50	47.50	47.00	47.50	54,001
2022-08-29	47.50	47.50	47.50	47.50	0
2022-08-26	47.50	47.50	47.00	47.50	14,181
2022-08-25	47.50	47.50	47.00	47.50	21,641
2022-08-24	47.50	47.50	47.00	47.50	108,612
2022-08-23	47.50	48.00	48.00	48.00	38,389
2022-08-22	47.50	48.00	48.00	48.00	85,330
2022-08-19	47.50	47.50	47.00	47.50	123,821
2022-08-18	47.50	47.50	47.00	47.50	104,224
2022-08-17	47.50	47.50	47.50	47.50	1,732
2022-08-16	47.50	47.50	47.00	47.50	84,730
2022-08-15	47.50	47.50	47.00	47.50	104,800
2022-08-12	47.50	47.50	47.50	47.50	211,997
2022-08-11	47.00	47.50	46.00	47.50	133,026
2022-08-10	47.00	47.00	47.00	47.00	1,463
2022-08-09	47.00	47.00	46.00	47.00	2,980
2022-08-08	47.00	47.00	46.00	47.00	57,942
2022-08-05	47.00	47.00	46.00	47.00	50,602
2022-08-04	46.00	47.00	46.00	47.00	21,631
2022-08-03	47.00	47.60	47.00	47.00	6,012,368
2022-08-02	47.00	46.00	46.00	47.00	4,111,502
2022-08-01	50.00	50.00	47.00	47.00	78,525
2022-07-29	48.00	48.00	48.00	48.00	229,527
2022-07-28	48.00	48.00	48.00	48.00	56,047
2022-07-27	48.00	48.00	47.00	48.00	9,007
2022-07-26	47.40	48.50	47.00	48.00	32,650
2022-07-25	48.50	48.50	47.00	48.50	212,719
2022-07-22	48.50	48.50	47.00	48.50	7,354
2022-07-21	48.50	49.00	49.00	48.50	80,622
2022-07-20	50.50	50.50	49.00	50.50	78,815
2022-07-19	51.50	52.00	50.50	50.50	104,338
2022-07-18	48.50	52.50	52.50	52.50	164,602
2022-07-15	44.50	48.00	43.00	48.00	74,473
2022-07-14	44.00	45.00	44.00	44.50	70,002
2022-07-13	44.00	44.50	44.00	44.00	12,344
2022-07-12	44.00	44.00	43.00	44.00	0
2022-07-11	44.00	44.00	43.00	44.00	11,974
2022-07-08	44.00	44.00	43.00	44.00	25,081
2022-07-07	44.00	44.00	43.00	44.00	27,078
2022-07-06	44.00	44.00	43.00	44.00	7,004
2022-07-05	44.00	44.00	43.00	44.00	26,116
2022-07-04	44.00	44.00	43.00	44.00	3,320
2022-07-01	44.00	44.00	43.00	44.00	68,821
2022-06-30	44.00	44.00	43.00	44.00	39,400
2022-06-29	43.50	44.00	42.00	44.00	14,809
2022-06-28	43.50	43.60	43.60	43.60	202,630
2022-06-27	43.50	43.50	42.00	43.00	80,046
2022-06-24	43.50	43.50	42.00	43.50	10,284
2022-06-23	43.50	43.50	42.00	43.50	18,083
2022-06-22	43.00	43.50	42.00	43.50	120,569
2022-06-21	43.00	43.60	43.60	43.00	25,409
2022-06-20	43.00	43.00	42.00	43.00	63,711
2022-06-17	43.00	43.00	42.00	43.00	40,390
2022-06-16	43.00	43.00	42.00	43.00	127,855
2022-06-15	43.00	43.00	42.00	43.00	11,460
2022-06-14	43.50	43.50	42.00	43.00	61,157
2022-06-13	43.50	43.50	43.50	43.50	30,284
2022-06-10	43.50	43.50	42.00	43.50	7,817
2022-06-09	43.40	44.00	41.00	43.50	541,119
2022-06-08	42.00	43.40	42.50	43.40	273,267
2022-06-07	42.00	42.20	42.00	42.20	277,496
2022-06-06	42.00	42.00	41.00	42.00	0
2022-06-03	42.00	42.00	42.00	42.00	0
2022-06-02	42.00	42.00	42.00	42.00	0
2022-06-01	42.00	42.00	42.00	42.00	16,721
2022-05-31	42.00	42.20	42.20	42.00	27,218
2022-05-30	42.00	42.00	41.00	42.00	105,378
2022-05-27	42.00	42.00	41.00	42.00	33,288
2022-05-26	42.00	42.00	41.00	42.00	20,222
2022-05-25	42.00	42.00	41.00	42.00	15,154
2022-05-24	42.30	42.30	41.00	42.00	13,404
2022-05-23	42.50	42.50	41.00	42.30	36,088
2022-05-20	42.50	42.50	41.00	42.50	25,241
2022-05-19	42.50	42.50	41.00	42.50	25,039
2022-05-18	42.50	42.50	41.00	42.50	768,451
2022-05-17	42.50	42.50	41.00	42.50	8,187
2022-05-16	42.50	42.50	41.00	42.50	941
2022-05-13	42.80	42.80	41.00	42.50	191,451
2022-05-12	42.50	42.50	41.00	42.50	147,781
2022-05-11	42.50	42.50	42.00	42.00	61,844
2022-05-10	42.50	42.50	41.00	42.50	0
2022-05-09	42.50	42.50	41.00	42.50	19,914
2022-05-06	42.50	42.50	41.00	42.50	44,991
2022-05-05	42.50	42.50	42.50	42.50	172,470
2022-05-04	42.50	42.50	41.00	42.50	164,622
2022-05-03	41.50	42.50	40.00	42.50	140,875
2022-05-02	41.50	41.50	41.50	41.50	0
2022-04-29	41.50	41.50	40.00	41.50	0
2022-04-28	41.50	41.40	41.40	41.40	170,909
2022-04-27	41.50	41.50	40.00	41.50	266,496
2022-04-26	42.00	42.00	40.00	41.50	6,294
2022-04-25	42.50	42.50	41.00	42.00	118,876
2022-04-22	42.50	42.50	41.00	42.50	577,668
2022-04-21	42.50	42.50	40.00	42.50	37,520
2022-04-20	43.00	43.60	43.00	43.00	207,585
2022-04-19	43.00	43.00	42.00	43.00	74,449
2022-04-18	43.00	43.00	43.00	43.00	0
2022-04-15	43.00	43.00	43.00	43.00	0
2022-04-14	42.50	43.60	43.00	43.00	56,975
2022-04-13	42.00	43.50	41.00	42.50	171,840
2022-04-12	42.50	42.50	41.00	42.00	46,963
2022-04-11	42.00	42.00	41.00	42.00	16,414
2022-04-08	41.50	42.00	41.00	42.00	187,061
2022-04-07	41.50	41.50	41.00	41.50	55,199
2022-04-06	42.00	42.00	41.00	41.50	62,841
2022-04-05	42.00	42.00	41.00	42.00	33,349
2022-04-04	42.00	42.00	41.00	42.00	137,003
2022-04-01	42.00	42.00	41.00	42.00	139,880
2022-03-31	42.00	42.00	41.00	42.00	149,645
2022-03-30	41.00	43.00	40.00	42.00	404,423
2022-03-29	39.60	41.00	38.00	41.00	33,671
2022-03-28	39.50	39.50	38.00	39.50	95,550
2022-03-25	39.00	40.10	37.00	39.50	222,848
2022-03-24	38.00	38.00	37.00	38.00	296,641
2022-03-23	38.00	38.00	37.00	38.00	49,175
2022-03-22	38.00	38.00	37.00	38.00	123,733
2022-03-21	38.00	38.00	37.00	38.00	1,293,723
2022-03-18	38.00	38.00	38.00	38.00	14,150
2022-03-17	38.00	38.00	37.00	38.00	24,841
2022-03-16	38.00	38.00	37.00	38.00	5,010
2022-03-15	38.00	38.00	37.00	38.00	0
2022-03-14	38.00	38.00	37.00	38.00	95,877
2022-03-11	38.00	38.00	37.00	38.00	24,474
2022-03-10	37.00	37.50	37.00	37.50	39,423
2022-03-09	36.50	37.00	37.00	37.00	15,317
2022-03-08	34.50	36.50	33.00	36.50	2,056,410
2022-03-07	35.00	35.00	34.00	34.50	100,137
2022-03-04	35.40	35.40	34.80	35.00	0
2022-03-03	35.50	35.50	35.00	35.40	47,281
2022-03-02	36.50	36.50	35.50	35.50	45,465
2022-03-01	36.50	36.40	36.40	36.50	18,087
2022-02-28	36.50	36.50	36.00	36.50	46,017
2022-02-25	36.50	36.50	36.00	36.50	23,196
2022-02-24	36.50	36.50	36.00	36.50	20,253
2022-02-23	36.50	36.50	36.00	36.50	110,636
2022-02-22	36.50	36.50	36.00	36.50	74,949
2022-02-21	36.50	36.50	36.50	36.50	182,515
2022-02-18	36.50	36.50	36.50	36.50	15,985
2022-02-17	38.00	37.00	36.50	36.50	339,944
2022-02-16	37.00	37.00	37.00	37.00	81,828
2022-02-15	37.00	37.00	36.00	37.00	72,573
2022-02-14	37.00	37.00	36.00	37.00	201,620
2022-02-11	37.00	37.00	36.00	37.00	147,036
2022-02-10	37.00	37.00	36.00	37.00	45,746
2022-02-09	37.00	37.00	36.00	37.00	42,329
2022-02-08	37.00	37.00	36.00	37.00	19,672
2022-02-07	37.00	37.00	36.00	37.00	27,615
2022-02-04	37.00	37.00	36.00	37.00	25,218
2022-02-03	37.00	37.00	37.00	37.00	70,192
2022-02-02	37.00	38.00	38.00	37.00	36,075
2022-02-01	37.00	37.00	36.00	37.00	38,246
2022-01-31	37.00	37.40	37.40	37.40	86,572
2022-01-28	37.00	37.00	36.00	37.00	211,526
2022-01-27	37.00	37.00	36.00	37.00	101,607
2022-01-26	37.00	36.20	36.20	37.00	152,700
2022-01-25	37.00	37.50	36.00	37.00	111,736
2022-01-24	37.00	37.00	36.00	37.00	1,710,127
2022-01-21	37.50	38.00	37.00	37.00	923,004
2022-01-20	37.00	38.50	37.00	37.50	924,774
2022-01-19	38.00	38.00	37.00	38.00	103,114
2022-01-18	38.00	38.00	37.00	38.00	43,815
2022-01-17	38.00	38.00	37.00	38.00	140,671
2022-01-14	37.80	38.00	36.80	38.00	49,632
2022-01-13	37.60	37.80	37.60	37.80	13,369
2022-01-12	37.40	37.60	37.40	37.60	39,872
2022-01-11	37.20	37.40	36.20	37.40	7,460
2022-01-10	37.10	37.20	37.10	37.20	45,406
2022-01-07	37.10	38.00	38.00	37.10	1,300
2022-01-06	37.00	37.10	36.20	37.10	35,736
2022-01-05	37.00	37.10	36.20	37.10	11,948
2022-01-04	37.10	37.10	37.10	37.10	51,907
2022-01-03	37.10	37.10	37.10	37.10	0
2021-12-31	37.00	37.10	36.20	37.10	0
2021-12-30	37.10	37.10	37.10	37.10	0
2021-12-29	37.10	37.10	37.10	37.10	4,371
2021-12-28	37.10	37.10	37.10	37.10	0
2021-12-27	37.10	37.10	37.10	37.10	0
2021-12-24	37.00	37.10	36.20	37.10	0
2021-12-23	37.00	37.50	37.00	37.10	85,541
2021-12-22	37.00	37.00	36.00	37.00	0
2021-12-21	37.00	37.00	37.00	37.00	85
2021-12-20	37.00	37.00	37.00	37.00	20,090
2021-12-17	37.00	37.00	36.00	37.00	37,000
2021-12-16	37.00	37.00	36.00	37.00	0
2021-12-15	37.00	37.00	36.00	37.00	0
2021-12-14	37.00	37.00	36.00	37.00	37,074
2021-12-13	37.00	37.00	36.00	37.00	61,977
2021-12-10	37.00	37.00	36.00	37.00	9,000
2021-12-09	37.00	37.00	37.00	37.00	11,302
2021-12-08	37.00	37.00	36.00	37.00	10,000
2021-12-07	37.00	37.00	36.00	37.00	63,667
2021-12-06	37.00	37.00	37.00	37.00	111,343
2021-12-03	37.00	37.40	37.00	37.00	142,223
2021-12-02	37.00	37.00	36.00	37.00	255,233
2021-12-01	36.50	37.00	36.00	37.00	267,721
2021-11-30	39.50	39.50	36.50	36.50	71,207
2021-11-29	38.00	38.00	37.00	37.50	76,834
2021-11-26	38.00	38.00	37.00	38.00	32,496
2021-11-25	38.00	38.00	38.00	38.00	464
2021-11-24	38.00	38.00	37.00	38.00	42,301
2021-11-23	38.00	38.00	38.00	38.00	24,786
2021-11-22	38.00	38.00	37.00	38.00	24,086
2021-11-19	38.00	38.00	38.00	38.00	65,409
2021-11-18	38.00	38.00	38.00	38.00	25,641
2021-11-17	38.00	39.00	38.00	38.00	3,560
2021-11-16	38.00	38.00	38.00	38.00	1,794
2021-11-15	38.00	38.00	38.00	38.00	246,651
2021-11-12	38.00	38.00	38.00	38.00	65,990
2021-11-11	38.00	38.00	38.00	38.00	77,861
2021-11-10	38.00	38.00	38.00	38.00	50,075
2021-11-09	38.00	38.00	38.00	38.00	47,062
2021-11-08	38.00	38.00	38.00	38.00	360,816
2021-11-05	39.00	39.00	38.00	38.00	283,541
2021-11-04	38.50	39.00	38.50	39.00	93,583
2021-11-03	40.00	40.00	40.00	38.50	262,152
2021-11-02	37.50	39.00	39.00	39.00	189,279
2021-11-01	37.50	37.60	37.60	37.50	3,896
2021-10-29	38.00	38.00	36.00	37.50	27,008
2021-10-28	37.50	37.50	37.50	37.50	4,546
2021-10-27	37.50	37.50	37.50	37.50	136,309
2021-10-26	36.50	37.50	36.50	37.50	62,082
2021-10-25	37.00	37.00	36.50	36.50	2,702
2021-10-22	36.50	36.50	36.50	36.50	246,280
2021-10-21	37.00	37.00	36.50	36.50	33,401
2021-10-20	38.00	38.00	38.00	38.00	38,512
2021-10-19	38.00	38.00	38.00	38.00	110,016
2021-10-18	38.00	38.00	38.00	38.00	92,739
2021-10-15	38.20	39.00	37.30	38.00	167,074
2021-10-14	37.00	37.20	37.00	37.20	1,254,654
2021-10-13	37.00	37.00	37.00	37.00	20,256
2021-10-12	37.00	37.00	37.00	37.00	98,937
2021-10-11	38.00	38.00	37.00	37.00	96,764
2021-10-08	37.00	37.00	37.00	37.00	2,877,963
2021-10-07	37.00	37.00	37.00	37.00	112,252
2021-10-06	39.50	39.50	36.00	37.00	90,176
2021-10-05	37.00	38.00	38.00	37.00	57,028
2021-10-04	37.00	37.00	37.00	37.00	36,905
2021-10-01	37.00	37.00	37.00	37.00	241,874
2021-09-30	38.00	38.00	37.00	37.00	106,603
2021-09-29	38.00	38.00	38.00	38.00	2,895,903
2021-09-28	38.50	38.50	37.00	38.00	2,068,260
2021-09-27	39.00	39.00	38.50	38.50	45,587
2021-09-24	39.00	38.00	38.00	38.00	59,350
2021-09-23	39.00	38.00	38.00	38.00	24,320
2021-09-22	39.50	38.20	38.20	38.20	79,465
2021-09-21	39.50	39.50	38.00	39.50	44,083
2021-09-20	39.50	39.50	39.50	39.50	210,801
2021-09-17	40.00	40.00	39.50	39.50	61,681
2021-09-16	40.00	40.00	40.00	40.00	22,510
2021-09-15	40.00	40.00	40.00	40.00	2,153
2021-09-14	40.00	39.80	39.80	39.80	115,240
2021-09-13	38.00	38.00	38.00	40.00	56,535
2021-09-10	40.00	40.00	40.00	40.00	26,735
2021-09-09	40.00	40.00	38.00	40.00	97,573
2021-09-08	41.00	40.00	40.00	40.00	166,784
2021-09-07	41.50	41.50	41.50	41.50	170,611
2021-09-06	41.50	41.50	41.50	41.50	36,113
2021-09-03	41.50	41.50	41.50	41.50	7,355
2021-09-02	42.00	42.00	41.50	41.50	36,899
2021-09-01	42.00	42.00	42.00	42.00	125,106
2021-08-31	43.50	43.50	42.00	42.00	46,400
2021-08-30	43.50	43.50	43.50	43.50	0
2021-08-27	43.50	43.50	43.50	43.50	149,068
2021-08-26	44.00	44.00	43.50	43.50	11,008
2021-08-25	44.00	44.00	44.00	44.00	8,441
2021-08-24	44.00	44.00	44.00	44.00	14,338
2021-08-23	44.50	44.50	44.00	44.00	15,410
2021-08-20	46.40	46.40	43.00	44.50	24,565
2021-08-19	45.00	45.00	45.00	45.00	45,161
2021-08-18	45.00	45.00	43.00	45.00	0
2021-08-17	45.00	45.00	45.00	45.00	20,385
2021-08-16	45.00	45.00	45.00	45.00	21,446
2021-08-13	45.00	45.00	45.00	45.00	29,531
2021-08-12	45.00	45.00	45.00	45.00	107,628
2021-08-11	45.00	45.00	45.00	45.00	70,809
2021-08-10	45.00	45.00	45.00	45.00	47,474
2021-08-09	45.00	45.00	45.00	45.00	4,382
2021-08-06	45.00	45.00	45.00	45.00	34,255
2021-08-05	46.20	46.20	46.20	45.00	411,146
2021-08-04	45.00	45.00	43.00	45.00	48,473
2021-08-03	46.50	46.00	46.00	46.00	226,224
2021-08-02	44.00	46.50	45.50	46.50	124,402
2021-07-30	44.00	44.00	42.00	44.00	33,925
2021-07-29	44.00	46.20	45.60	46.20	108,772
2021-07-28	43.00	44.00	43.00	44.00	41,542
2021-07-27	42.00	43.00	42.00	43.00	5,000
2021-07-26	41.00	42.00	41.00	42.00	67,917
2021-07-23	40.50	43.00	43.00	43.00	53,018
2021-07-22	39.50	40.50	39.00	40.50	128,415
2021-07-21	42.00	42.00	41.00	41.00	18,513
2021-07-20	42.50	42.40	42.40	42.00	117,446
2021-07-19	42.50	42.00	42.00	42.00	25,850
2021-07-16	42.50	42.50	40.00	42.50	2,308
2021-07-15	41.50	42.50	41.50	42.50	92,616
2021-07-14	41.50	41.50	41.50	41.50	0
2021-07-13	41.00	42.00	41.00	41.50	93,610
2021-07-12	41.00	41.00	41.00	41.00	35,214
2021-07-09	40.50	41.00	40.50	41.00	4,803
2021-07-08	39.50	40.50	39.50	40.50	13,661
2021-07-07	39.60	39.60	39.00	39.50	54,119
2021-07-06	39.50	39.50	39.00	39.00	35,838
2021-07-05	39.50	39.50	39.50	39.50	86,103
2021-07-02	39.50	39.50	39.50	39.50	10,312
2021-07-01	39.50	39.50	39.50	39.50	9,521
2021-06-30	40.50	40.50	39.50	39.50	19,078
2021-06-29	40.50	40.50	40.50	40.50	2,403
2021-06-28	40.50	40.50	40.50	40.50	15,362
2021-06-25	39.40	40.50	39.40	40.50	222,009
2021-06-24	41.50	41.50	41.50	41.50	17,315
2021-06-23	40.50	41.50	40.50	41.50	48,042
2021-06-22	40.50	40.50	40.50	40.50	27,499
2021-06-21	40.50	40.50	40.50	40.50	16,022
2021-06-18	40.50	40.50	40.50	40.50	379,108
2021-06-17	39.50	40.50	39.50	40.50	104,868
2021-06-16	39.50	39.50	39.50	39.50	23,110
2021-06-15	39.50	39.50	39.50	39.50	8,000
2021-06-14	39.50	39.50	39.50	39.50	39,877
2021-06-11	39.50	39.50	39.50	39.50	0
2021-06-10	39.50	39.50	39.50	39.50	52,000
2021-06-09	39.50	39.50	39.50	39.50	62
2021-06-08	38.00	39.80	38.00	39.50	27,245
2021-06-07	39.50	39.50	39.50	39.50	20,171
2021-06-04	39.50	39.50	39.50	39.50	2,500
2021-06-03	39.00	39.50	39.00	39.50	56,881
2021-06-02	39.00	39.00	39.00	39.00	27,210
2021-06-01	39.00	39.00	39.00	39.00	30,347
2021-05-28	39.00	40.00	40.00	39.00	18,953
2021-05-27	39.00	39.00	39.00	39.00	0
2021-05-26	39.00	39.00	39.00	39.00	58,717
2021-05-25	43.00	43.00	38.00	39.00	7,841
2021-05-24	39.00	39.00	39.00	39.00	166,495
2021-05-21	39.00	39.00	39.00	39.00	21,514
2021-05-20	39.00	39.00	39.00	39.00	20,000
2021-05-19	39.00	39.00	39.00	39.00	2,973
2021-05-18	39.50	39.00	39.00	39.00	133,524
2021-05-17	39.50	39.50	39.50	39.50	18,589
2021-05-14	39.50	39.50	39.50	39.50	26,105
2021-05-13	40.00	40.00	39.50	39.50	44,624
2021-05-12	39.00	39.00	39.00	40.00	133,285
2021-05-11	40.00	40.00	40.00	40.00	39,876
2021-05-10	40.00	38.40	38.00	40.00	45,800
2021-05-07	40.00	40.00	40.00	40.00	27,700
2021-05-06	40.00	38.00	38.00	38.00	62,927
2021-05-05	40.00	40.00	38.00	40.00	47,675
2021-05-04	40.00	40.00	38.00	40.00	446,640
2021-04-30	40.00	40.00	40.00	40.00	72,215
2021-04-29	40.00	40.00	40.00	40.00	20,414
2021-04-28	40.00	40.00	40.00	40.00	129,708
2021-04-27	40.00	40.00	40.00	40.00	144,722
2021-04-26	40.50	38.00	38.00	38.00	72,279
2021-04-23	41.00	43.00	43.00	41.00	10
2021-04-22	41.50	41.50	41.00	41.00	81,679
2021-04-21	44.50	45.00	43.00	43.00	207,953
2021-04-20	44.20	46.00	42.50	44.50	171,954
2021-04-19	41.00	42.50	41.00	42.00	73,074
2021-04-16	45.00	45.00	40.00	40.00	453,923
2021-04-15	43.00	45.00	43.00	45.00	158,354
2021-04-14	43.00	43.00	43.00	43.00	10,935
2021-04-13	43.00	43.00	43.00	43.00	30,000
2021-04-12	42.50	44.80	44.80	43.00	92,512
2021-04-09	41.50	42.50	41.50	42.50	11,121
2021-04-08	41.50	41.50	41.50	41.50	102,602
2021-04-07	42.80	42.80	42.80	41.50	90,816
2021-04-06	39.00	40.50	39.00	40.50	223,304
2021-04-01	40.00	40.00	40.00	40.00	57,518
2021-03-31	39.50	41.00	41.00	40.00	147,757
2021-03-30	39.50	39.50	39.50	39.50	50,369
2021-03-29	39.50	39.50	39.50	39.50	74,612
2021-03-26	39.50	39.50	39.50	39.50	180,089
2021-03-25	39.50	39.50	38.00	39.50	14,855
2021-03-24	39.50	39.50	39.50	39.50	197,453
2021-03-23	39.50	39.50	39.50	39.50	71,973
2021-03-22	40.00	40.00	39.50	39.50	54,721
2021-03-19	40.00	40.00	40.00	40.00	53,104
2021-03-18	40.00	40.00	39.00	40.00	419,026
2021-03-17	40.00	40.00	40.00	40.00	161,497
2021-03-16	40.00	40.00	40.00	40.00	20,925
2021-03-15	40.00	40.00	40.00	40.00	24,500
2021-03-12	40.00	40.00	40.00	40.00	167,881
2021-03-11	40.00	40.00	40.00	40.00	46,606
2021-03-10	40.00	40.00	40.00	40.00	65,737
2021-03-09	41.00	41.00	41.00	40.00	70,092
2021-03-08	39.50	39.50	39.50	39.50	411,485
2021-03-05	40.00	39.00	39.00	39.00	941,278
2021-03-04	42.00	42.00	40.00	40.00	122,344
2021-03-03	40.50	40.20	40.20	40.50	142,982
2021-03-02	40.20	40.20	40.20	40.50	78,394
2021-03-01	41.20	41.20	40.50	40.50	179,762
2021-02-26	41.40	41.40	39.80	41.20	139,383
2021-02-25	41.40	41.40	41.40	41.40	11,512
2021-02-24	40.20	44.00	40.20	41.40	18,952
2021-02-23	43.00	43.00	42.00	42.00	192,325
2021-02-22	43.00	43.00	43.00	43.00	98,129
2021-02-19	43.00	43.00	43.00	43.00	725,550
2021-02-18	43.00	43.00	41.00	43.00	163,360
2021-02-17	43.00	43.00	43.00	43.00	10,970
2021-02-16	43.00	43.00	43.00	43.00	166,633
2021-02-15	42.00	43.00	42.00	43.00	203,548
2021-02-12	43.00	44.80	44.80	43.00	12,634
2021-02-11	43.00	41.00	41.00	43.00	70,147
2021-02-10	43.00	43.00	43.00	43.00	44,199
2021-02-09	43.00	43.00	41.00	43.00	54,183
2021-02-08	43.00	45.00	45.00	43.00	48,514
2021-02-05	43.00	43.00	43.00	43.00	141,555
2021-02-04	42.50	44.80	43.00	43.00	293,313
2021-02-03	42.50	40.40	40.40	42.50	88,159
2021-02-02	43.00	43.50	42.00	42.50	709,163
2021-02-01	43.50	43.50	43.50	43.50	228,724
2021-01-29	43.00	43.50	42.00	43.50	19,670
2021-01-28	43.50	45.00	45.00	43.50	106,386
2021-01-27	44.00	44.00	42.00	43.50	28,696
2021-01-26	44.00	41.80	41.80	44.00	530
2021-01-25	44.00	44.00	44.00	44.00	3,000
2021-01-22	44.20	45.00	44.00	44.00	173,703
2021-01-21	44.60	46.00	46.00	44.20	2,245
2021-01-20	46.60	47.00	46.60	46.60	222,901
2021-01-19	46.60	49.40	48.00	46.60	64,271
2021-01-18	48.00	48.00	47.00	47.00	217,359
2021-01-15	42.00	45.60	42.00	45.50	1,312,912
2021-01-14	42.00	40.20	40.20	40.20	30,080
2021-01-13	42.00	42.00	42.00	42.00	59,628
2021-01-12	42.00	42.00	42.00	42.00	23,502
2021-01-11	43.00	43.00	42.00	42.00	44,211
2021-01-08	43.50	43.50	43.00	43.00	15,063
2021-01-07	43.50	43.50	43.50	43.50	62,191
2021-01-06	43.50	43.50	43.50	43.50	121,539
2021-01-05	44.00	44.00	43.50	43.50	81,160
2021-01-04	44.00	44.00	44.00	44.00	82,500
2020-12-31	44.00	44.00	44.00	44.00	5,525
2020-12-30	44.00	44.00	44.00	44.00	89,536
2020-12-29	44.00	46.00	46.00	44.00	78,376
2020-12-24	44.00	44.00	44.00	44.00	53,945
2020-12-23	44.00	44.00	44.00	44.00	6,565
2020-12-22	45.50	45.50	45.50	45.50	18,539
2020-12-21	45.50	45.50	45.50	45.50	22,520
2020-12-18	45.50	45.50	45.50	45.50	14,308
2020-12-17	46.00	46.00	45.50	45.50	43,460
2020-12-16	46.00	46.00	46.00	46.00	40,300
2020-12-15	46.00	46.00	46.00	46.00	59,832
2020-12-14	46.00	46.00	46.00	46.00	33,000
2020-12-11	46.00	46.00	46.00	46.00	29,278
2020-12-10	46.00	44.00	44.00	46.00	18,001
2020-12-09	48.00	48.00	48.00	46.00	131,454
2020-12-08	46.00	46.00	46.00	46.00	61,068
2020-12-07	48.40	48.40	48.40	46.00	12,611
2020-12-04	45.50	48.00	48.00	46.00	130,294
2020-12-03	45.50	45.50	45.50	45.50	19,786
2020-12-02	45.50	45.50	45.50	45.50	3,190
2020-12-01	45.50	45.50	45.00	45.00	22,167
2020-11-30	46.10	45.20	45.20	45.20	60,613
2020-11-27	46.10	46.10	46.10	46.10	72,927
2020-11-26	46.10	46.10	46.10	46.10	47,415
2020-11-25	46.60	47.80	46.10	46.10	25,610
2020-11-24	46.60	46.60	46.60	46.60	59,326
2020-11-23	46.60	46.60	46.60	46.60	30,475
2020-11-20	47.60	47.60	46.60	46.60	94,729
2020-11-19	47.50	47.60	45.20	47.60	23,119
2020-11-18	47.60	47.60	47.60	47.60	36,016
2020-11-17	47.60	47.60	47.60	47.60	9,609
2020-11-16	47.60	50.00	50.00	47.60	88,857
2020-11-13	47.60	47.60	45.20	47.60	112,148
2020-11-12	47.60	50.00	50.00	47.60	111,746
2020-11-11	42.50	47.60	40.00	47.60	541,281
2020-11-10	39.00	42.50	39.00	42.50	34,033
2020-11-09	38.50	39.00	37.00	39.00	241,378
2020-11-06	38.50	38.50	38.50	38.50	30,711
2020-11-05	38.50	39.00	39.00	38.50	66,700
2020-11-04	38.50	38.50	38.50	38.50	12,870
2020-11-03	38.50	38.50	38.50	38.50	8,619
2020-11-02	38.50	38.50	38.50	38.50	85,249
2020-10-30	38.50	38.50	38.50	38.50	15,251
2020-10-29	38.50	38.50	38.50	38.50	92,008
2020-10-28	38.50	38.50	38.50	38.50	126,826
2020-10-27	38.50	38.50	38.50	38.50	33,339
2020-10-26	38.50	38.00	38.00	38.50	54,034
2020-10-23	38.50	38.50	38.50	38.50	78,192
2020-10-22	38.00	38.50	38.00	38.50	85,031
2020-10-21	39.50	40.00	40.00	40.00	141,492
2020-10-20	39.50	39.50	39.50	39.50	35,233
2020-10-16	39.50	39.50	39.50	39.50	13,500
2020-10-15	36.50	39.50	36.50	39.50	600,627
2020-10-14	35.50	36.50	35.50	36.50	270,590
2020-10-13	35.50	35.50	35.50	35.50	61,519
2020-10-12	35.50	35.50	34.00	35.50	16,357
2020-10-09	34.50	35.50	34.50	35.50	86,118
2020-10-08	34.50	34.50	34.50	34.50	178,471
2020-10-07	33.50	33.50	32.00	33.50	18,747
2020-10-06	33.50	33.50	33.50	33.50	575
2020-10-05	33.50	33.50	33.50	33.50	60,449
2020-10-02	33.50	33.50	33.50	33.50	6,984
2020-10-01	33.50	33.50	33.50	33.50	137,468
2020-09-30	33.50	33.00	33.00	33.50	6,000
2020-09-29	33.50	33.50	33.50	33.50	59,827
2020-09-28	33.50	33.50	33.50	33.50	80,290
2020-09-25	33.50	33.50	33.50	33.50	377,832
2020-09-24	34.50	34.50	33.50	33.50	16,069
2020-09-23	33.50	33.50	33.50	33.50	108,500
2020-09-22	33.50	33.50	32.00	33.50	24,121
2020-09-21	33.50	35.00	32.00	33.50	48,989
2020-09-18	33.50	33.60	33.00	33.50	82,585
2020-09-17	32.50	33.50	32.50	33.50	37,368
2020-09-16	32.50	32.50	32.50	32.50	36,410
2020-09-15	32.50	34.00	34.00	32.50	16,675
2020-09-14	32.50	32.50	32.50	32.50	4,235
2020-09-11	32.50	32.50	32.50	32.50	60,020
2020-09-10	32.50	32.50	32.50	32.50	156,557
2020-09-09	32.50	32.50	32.50	32.50	122,257
2020-09-08	32.50	31.00	31.00	32.50	34,558
2020-09-07	32.50	32.50	32.50	32.50	4,443
2020-09-04	32.50	32.50	32.50	32.50	88,551
2020-09-03	32.50	32.50	32.50	32.50	84,835
2020-09-02	32.50	32.50	32.50	32.50	120,942
2020-09-01	32.50	32.50	32.50	32.50	18,592
2020-08-28	32.50	32.50	32.50	32.50	22,668
2020-08-27	32.50	32.50	32.50	32.50	20,000
2020-08-26	32.50	32.50	32.50	32.50	57,046
2020-08-25	32.50	32.50	32.50	32.50	700,135
2020-08-24	32.50	32.00	31.00	32.50	67,669
2020-08-21	32.50	32.50	32.50	32.50	48,650
2020-08-20	32.50	32.50	32.50	32.50	32,480
2020-08-19	32.50	32.50	32.50	32.50	4,536
2020-08-18	32.50	32.50	32.50	32.50	186,271
2020-08-17	32.50	32.50	32.50	32.50	149,457
2020-08-14	32.50	32.50	31.00	32.50	71,408
2020-08-13	32.50	32.50	32.50	32.50	23,988
2020-08-12	32.50	32.50	32.50	32.50	90,253
2020-08-11	32.50	32.50	32.50	32.50	84,886
2020-08-10	32.50	32.50	32.50	32.50	22,918
2020-08-07	32.50	32.50	32.50	32.50	57,985
2020-08-06	32.50	32.50	32.50	32.50	37,718
2020-08-05	32.50	32.50	32.50	32.50	85,880
2020-08-04	32.50	32.50	32.50	32.50	166,645
2020-08-03	32.50	32.50	32.50	32.50	38,925
2020-07-31	32.00	32.00	32.00	32.00	153,284
2020-07-30	31.50	33.00	33.00	32.50	150,993
2020-07-29	33.00	33.00	32.50	32.50	149,918
2020-07-28	34.00	33.50	30.40	33.00	21,889
2020-07-27	34.00	34.00	34.00	34.00	27,632
2020-07-24	34.00	34.00	34.00	34.00	12,975
2020-07-23	34.00	34.00	34.00	34.00	50,426
2020-07-22	35.00	36.00	35.00	36.00	312,458
2020-07-21	35.00	37.00	37.00	35.00	124,932
2020-07-20	35.00	35.00	35.00	35.00	46,876
2020-07-17	35.00	35.00	35.00	35.00	268,099
2020-07-16	35.00	35.00	35.00	35.00	37,660
2020-07-15	35.00	35.00	35.00	35.00	30,040
2020-07-14	35.00	35.00	35.00	35.00	103,449
2020-07-13	35.00	35.00	35.00	35.00	99,579
2020-07-10	35.00	35.00	35.00	35.00	39,470
2020-07-09	37.00	37.00	33.00	35.00	66
2020-07-08	35.00	35.00	35.00	35.00	51,675
2020-07-07	35.00	36.00	35.00	35.00	118,450
2020-07-06	35.00	35.00	35.00	35.00	69,662
2020-07-03	36.00	36.00	34.00	35.00	84,760
2020-07-02	35.00	36.00	35.00	36.00	145,584
2020-07-01	35.00	36.00	35.00	35.00	190,415
2020-06-30	35.50	35.50	35.00	35.50	35,892
2020-06-29	35.50	35.50	35.50	35.50	187,385
2020-06-26	35.50	35.50	35.50	35.50	45,032
2020-06-25	35.50	35.50	35.50	36.50	30,577
2020-06-24	36.50	36.50	36.50	36.50	51,475
2020-06-23	36.50	36.50	36.50	36.50	50,658
2020-06-22	38.00	38.00	36.50	36.50	27,388
2020-06-19	38.00	39.40	39.40	38.00	34,360
2020-06-18	37.00	38.00	37.00	38.00	130,159
2020-06-17	38.00	38.00	37.00	38.00	84,704
2020-06-16	38.00	38.00	38.00	38.00	48,168
2020-06-15	38.00	38.00	38.00	38.00	3,418,728
2020-06-12	38.00	38.00	38.00	38.00	25,368
2020-06-11	39.00	39.00	38.00	38.00	1,231,715
2020-06-10	36.00	39.00	36.00	39.00	1,165,151
2020-06-09	34.00	35.50	34.00	35.50	90,601
2020-06-08	34.00	34.00	34.00	34.00	160,332
2020-06-05	32.00	34.00	32.00	34.00	81,511
2020-06-04	32.00	32.00	32.00	32.00	49,088
2020-06-03	32.00	33.00	32.00	32.00	570,519
2020-06-02	31.00	33.00	31.50	32.00	186,659
2020-06-01	31.00	31.00	31.00	31.00	29,760
2020-05-29	31.00	31.00	31.00	31.00	476,434
2020-05-28	31.00	31.00	31.00	31.00	161,104
2020-05-27	31.00	31.00	31.00	31.00	1,657,405
2020-05-26	31.00	31.00	31.00	31.00	322,387
2020-05-22	32.00	32.00	31.00	32.00	299,157
2020-05-21	34.70	34.70	31.40	32.00	186,954
2020-05-20	32.70	32.70	32.70	32.70	89,701
2020-05-19	32.70	32.70	32.70	32.70	105,578
2020-05-18	33.00	33.00	32.70	33.00	79,000
2020-05-15	34.40	34.40	33.00	33.00	58,270
2020-05-14	35.00	35.00	34.40	34.40	51,224
2020-05-13	34.40	35.00	34.40	35.00	199,303
2020-05-12	34.90	35.00	34.40	34.40	47,230
2020-05-11	36.00	36.00	34.90	34.90	379,408
2020-05-07	37.00	37.00	34.00	36.00	196,791
2020-05-06	38.00	38.00	37.00	37.00	621,284
2020-05-05	38.00	38.00	38.00	38.00	170,232
2020-05-04	38.00	38.00	38.00	38.00	52,199
2020-05-01	38.00	38.00	38.00	38.00	216,527
2020-04-30	38.00	39.00	38.00	38.00	46,887
2020-04-29	38.00	38.00	37.00	38.00	150,792
2020-04-28	38.00	38.00	38.00	38.00	211,330
2020-04-27	36.50	39.00	36.50	38.00	289,521
2020-04-24	36.50	36.50	36.00	36.00	1,196,078
2020-04-23	35.00	38.00	37.00	36.50	820,042
2020-04-22	37.00	37.00	37.00	37.00	2,877,255
2020-04-21	37.00	37.00	37.00	37.00	2,922,815
2020-04-20	36.00	37.00	36.00	37.00	2,970,191
2020-04-17	38.00	39.00	37.00	37.00	2,958,061
2020-04-16	40.00	40.00	38.00	38.00	290,209
2020-04-15	42.50	42.50	40.50	40.50	49,362
2020-04-14	42.50	42.50	42.50	42.50	146,602
2020-04-09	37.50	42.50	37.50	42.50	1,676,502
2020-04-08	37.50	37.50	37.50	37.50	79,730
2020-04-07	37.00	37.50	37.00	37.00	108,503
2020-04-06	36.00	36.00	33.00	37.00	740,395
2020-04-03	36.00	36.00	36.00	36.00	71,000
2020-04-03	36.00	37.00	36.00	37.00	609,104
2020-04-02	35.00	36.00	36.00	36.00	101,249
2020-04-02	35.00	36.00	35.00	35.00	83,418
2020-04-01	35.00	35.00	35.00	35.00	1,314,776
2020-04-01	35.00	35.00	35.00	35.00	174,776
2020-03-31	32.00	36.00	32.00	32.00	108,070
2020-03-30	32.00	32.00	32.00	32.00	86,370
2020-03-27	32.00	28.00	28.00	31.00	4,950,238
2020-03-26	32.00	32.00	30.00	32.00	290,974
2020-03-25	32.60	32.60	28.00	32.00	64,360
2020-03-24	32.00	32.00	32.00	32.00	12,920
2020-03-23	33.50	33.50	30.00	33.50	25,100
2020-03-20	32.50	33.50	32.50	32.50	30,000
2020-03-19	32.70	32.70	28.00	32.70	1,147,917
2020-03-18	36.00	36.00	33.50	36.00	8,737
2020-03-17	49.00	48.50	36.00	48.50	164,985
2020-03-16	52.50	53.25	50.00	53.75	52,945
2020-03-13	55.00	55.00	53.75	55.00	126,926
2020-03-12	58.25	58.25	53.00	59.00	51,582
2020-03-11	60.00	60.00	60.00	60.00	163,699
2020-03-10	60.00	60.00	60.00	60.00	61,100
2020-03-09	60.50	60.50	60.00	61.50	16,248
2020-03-06	61.50	61.50	61.50	61.50	248,647
2020-03-05	62.50	62.00	61.50	62.50	160,806
2020-03-04	62.50	61.50	61.50	62.50	41,903
2020-03-03	62.00	62.50	62.00	62.00	36,850
2020-02-28	64.00	64.00	61.00	63.00	48,004
2020-02-27	64.00	64.00	63.00	64.00	270,742
2020-02-26	64.50	64.00	64.00	64.50	274,501
2020-02-25	65.00	65.00	65.00	65.00	121,494
2020-02-24	65.00	65.00	65.00	66.00	35,924
2020-02-21	67.50	67.50	66.00	66.00	59,879
2020-02-20	65.50	67.50	65.50	67.50	402,086
2020-02-19	63.00	65.50	63.00	65.50	29,494,776
2020-02-18	64.50	64.50	63.00	63.00	116,628
2020-02-17	64.75	64.75	64.50	64.50	84,942
2020-02-14	65.50	65.50	65.00	65.00	597,862
2020-02-13	65.50	65.50	65.50	65.50	79,273
2020-02-12	65.50	65.50	65.50	65.50	123,149
2020-02-11	65.50	65.50	65.50	65.50	18,561
2020-02-10	65.50	65.50	65.50	65.50	90,669
2020-02-07	65.50	65.50	65.50	65.50	69,123
2020-02-06	66.00	66.00	65.50	65.50	479,801
2020-02-05	66.00	66.00	66.00	66.00	219,707
2020-02-04	67.00	67.00	65.75	66.00	329,710
2020-02-03	67.00	67.00	67.00	67.00	79,328
2020-01-31	68.00	68.00	67.00	68.00	181,207
2020-01-30	67.00	68.00	67.00	68.00	322,083
2020-01-29	67.00	67.00	67.00	67.00	107,506
2020-01-28	67.00	67.00	67.00	67.00	133,593
2020-01-27	68.00	68.00	67.00	67.00	52,076
2020-01-24	69.50	69.50	69.00	69.00	48,771
2020-01-23	69.50	69.50	69.50	69.50	79,863
2020-01-22	71.50	71.50	71.50	71.50	76,160
2020-01-21	72.00	72.00	72.00	72.00	101,863
2020-01-20	72.00	72.00	72.00	72.00	38,585
2020-01-17	72.00	72.00	72.00	72.00	2,165,056
2020-01-16	71.50	71.50	71.50	71.50	60,691
2020-01-15	71.50	71.50	71.50	71.50	88,673
2020-01-14	71.00	71.50	71.00	71.50	114,741
2020-01-13	71.00	71.00	71.00	71.00	314,329
2020-01-10	71.00	71.00	71.00	71.00	77,376
2020-01-09	70.50	71.00	70.50	71.00	184,047
2020-01-08	70.50	70.50	70.50	70.50	75,553
2020-01-07	70.50	70.50	70.50	70.50	81,161
2020-01-06	71.00	71.00	70.50	70.50	108,786
2020-01-03	71.00	71.00	71.00	71.00	213,184
2020-01-02	71.00	71.00	71.00	71.00	132,068
2019-12-31	71.50	71.50	71.00	71.00	48,749
2019-12-30	72.00	72.00	71.50	71.50	56,675
2019-12-27	71.25	72.50	71.50	72.00	160,157
2019-12-24	70.00	72.50	72.50	70.75	61,587
2019-12-23	70.00	70.00	70.00	70.00	24,174
2019-12-20	70.00	70.00	68.00	70.00	1,807,249
2019-12-19	72.50	72.50	70.00	70.00	863,554
2019-12-18	74.50	74.50	72.50	72.50	372,067
2019-12-17	78.75	78.75	75.00	75.00	189,475
2019-12-16	80.00	78.50	77.00	78.75	167,305
2019-12-13	80.00	80.00	80.00	80.00	242,185
2019-12-12	80.00	80.00	80.00	80.00	39,935
2019-12-11	81.00	81.00	80.00	80.00	66,898
2019-12-10	82.50	82.50	81.00	81.00	86,501
2019-12-09	82.50	82.50	82.50	82.50	26,720
2019-12-06	82.50	83.00	82.50	82.50	77,967
2019-12-05	83.50	83.50	83.00	83.50	35,154
2019-12-04	84.50	84.50	83.50	83.50	33,450
2019-12-03	84.50	84.50	84.50	84.50	92,017
2019-11-29	84.50	84.50	84.50	84.50	28,512
2019-11-28	85.00	85.00	84.50	84.50	40,322
2019-11-27	85.50	85.50	83.50	85.00	27,000
2019-11-26	85.00	85.00	85.00	85.00	29,916
2019-11-25	85.50	85.50	85.00	85.00	3,000
2019-11-22	85.50	85.50	85.50	85.50	26,905
2019-11-21	85.50	85.50	85.50	85.50	57,614
2019-11-20	85.00	85.50	85.00	85.50	94,188
2019-11-19	84.50	84.00	84.00	85.00	98,262
2019-11-18	84.50	84.50	84.50	84.50	193,283
2019-11-15	85.00	85.00	84.50	84.50	39,009
2019-11-14	85.00	85.00	85.00	85.00	266,455
2019-11-13	84.50	85.00	84.50	85.00	287,527
2019-11-12	84.50	84.50	84.50	84.50	61,839
2019-11-11	84.50	84.50	84.50	84.50	52,159
2019-11-08	84.50	84.50	84.50	84.50	18,001
2019-11-07	84.50	84.50	84.50	84.50	267,062
2019-11-06	84.50	84.50	84.50	84.50	94,165
2019-11-05	84.50	84.50	83.00	84.50	47,770
2019-11-04	84.50	84.50	84.50	84.50	27,529
2019-11-01	84.50	84.50	84.50	84.50	114,934
2019-10-31	84.50	84.50	84.50	84.50	62,350
2019-10-30	84.50	84.50	84.50	84.50	14,537
2019-10-29	84.50	84.50	84.50	84.50	34,920
2019-10-28	85.00	85.00	84.50	84.50	91,456
2019-10-25	84.50	85.00	83.00	85.00	39,164
2019-10-24	85.00	85.00	85.00	85.00	729,548
2019-10-23	85.00	85.00	83.00	85.00	17,881
2019-10-22	85.00	85.00	85.00	85.00	8,844
2019-10-21	86.50	86.50	84.50	85.00	250,591
2019-10-18	85.75	86.50	85.00	86.50	198,024
2019-10-17	86.25	86.25	84.50	85.75	136,457
2019-10-16	87.25	87.25	87.25	87.25	343,782
2019-10-15	87.25	85.00	85.00	87.25	86,842
2019-10-14	87.25	84.00	84.00	87.25	40,967
2019-10-11	87.25	87.25	87.25	87.25	90,585
2019-10-10	87.25	87.25	87.25	87.25	11,469
2019-10-09	87.25	87.25	87.25	87.25	40,331
2019-10-08	87.25	87.25	87.25	87.25	132,545
2019-10-07	87.25	87.25	87.25	87.25	21,863
2019-10-04	87.25	87.25	87.25	87.25	18,183
2019-10-03	87.25	87.25	87.25	87.25	22,761
2019-10-02	86.75	87.25	86.75	87.25	150,581
2019-10-01	86.75	86.75	86.75	86.75	98,507
2019-09-30	86.75	86.75	86.75	86.75	40,258
2019-09-27	87.00	87.00	87.00	86.75	159,257
2019-09-26	86.75	86.75	86.75	86.75	81,810
2019-09-25	87.00	87.25	87.00	87.25	78,550
2019-09-24	88.00	88.00	87.00	87.00	68,204
2019-09-23	89.00	89.00	87.50	88.00	26,256
2019-09-20	89.00	89.00	89.00	89.00	75,003
2019-09-19	90.00	90.00	89.00	89.00	98,446
2019-09-18	90.00	90.00	90.00	90.00	50,339
2019-09-17	90.25	90.25	90.00	90.00	60,891
2019-09-16	90.25	90.25	90.25	90.25	35,651
2019-09-13	90.50	90.50	90.25	90.25	15,997
2019-09-12	92.00	92.00	90.50	90.50	30,200
2019-09-11	93.00	93.00	92.00	92.00	144,939
2019-09-10	93.00	93.00	93.00	93.00	48,530
2019-09-09	93.00	93.00	93.00	93.00	30,085
2019-09-06	93.00	93.00	93.00	93.00	83,466
2019-09-05	93.50	93.50	93.00	93.00	167,812
2019-09-04	94.00	94.00	93.50	93.50	90,445
2019-09-03	94.00	94.00	94.00	94.00	123,225
2019-09-02	94.00	94.00	94.00	94.00	72,940
2019-08-30	94.50	94.50	94.00	94.50	14,758
2019-08-29	94.50	94.50	94.50	94.50	42,491
2019-08-28	95.00	95.00	94.50	94.50	116,288
2019-08-27	95.00	95.00	95.00	95.00	70,805
2019-08-23	95.00	95.00	95.00	95.00	62,090
2019-08-22	95.00	95.00	95.00	95.00	128,917
2019-08-21	92.50	95.00	92.50	95.00	203,877
2019-08-20	92.00	92.75	92.00	92.50	201,856
2019-08-19	90.50	92.00	90.50	92.00	359,231
2019-08-16	85.00	90.50	88.25	90.50	645,868
2019-08-15	83.00	86.00	83.00	85.00	2,020,647
2019-08-14	83.50	83.50	83.00	83.00	10,750
2019-08-13	83.50	83.50	83.50	83.50	33,302
2019-08-12	84.00	84.00	83.50	83.50	801,209
2019-08-09	84.00	84.00	84.00	84.00	16,528
2019-08-08	84.25	84.25	84.00	84.00	56,742
2019-08-07	84.25	84.25	84.25	84.25	52,450
2019-08-06	84.25	84.25	84.25	84.25	13,360
2019-08-05	84.25	84.00	84.00	84.25	37,388
2019-08-02	84.25	84.25	84.25	84.25	77,093
2019-08-01	84.25	84.25	84.25	84.25	0
2019-07-31	84.25	84.25	84.25	84.25	9,588
2019-07-30	84.25	84.25	84.25	84.25	150,350
2019-07-29	84.25	84.25	84.25	84.25	12,691
2019-07-26	84.25	84.25	84.25	84.25	23,733
2019-07-25	84.00	84.25	84.00	84.25	42,493
2019-07-24	84.00	84.00	84.00	84.00	144,833
2019-07-23	84.00	84.00	84.00	84.00	511,179
2019-07-22	84.00	84.00	84.00	84.00	160,552
2019-07-19	84.00	84.00	84.00	84.00	43,528
2019-07-18	84.25	84.75	84.25	84.50	16,175
2019-07-17	85.75	86.25	85.75	86.00	79,068
2019-07-16	85.75	85.75	85.75	85.75	45,296
2019-07-15	85.75	85.75	85.75	85.75	12,691
2019-07-12	85.75	85.75	85.75	85.75	12,449
2019-07-11	85.75	85.75	85.75	85.75	25,933
2019-07-10	86.00	86.00	85.75	85.75	10,439
2019-07-09	85.75	86.00	85.75	86.00	32,097
2019-07-08	85.75	85.75	85.75	85.75	37,115
2019-07-05	86.00	86.25	85.75	85.75	58,763

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Roadside Real (ROAD)	9.75	18.9%
Helix Exploration (HEX)	15.25	17.31%
Angle (AGL)	15.50	12.73%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Indus Gas (INDI)	10.20	-15%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%
Physiomics (PYC)	1.30	-13.33%

Share	Price	Volume
Tower Resources (TRP)	0.0215	112,582,709
Mosman Oil Gas (MSMN)	0.019	90,648,619
Echo Energy (ECHO)	0.0031	65,206,678
Baron Oil (BOIL)	0.0625	59,856,849
Premier African Minerals (PREM)	0.195	56,184,204