Diaceutics Share History

Diaceutics Share Price history. The following table shows end-of-day data DXRX historical share prices for Diaceutics, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	97.50	97.50	95.00	97.50	47,644
2024-05-07	97.50	100.00	97.50	97.50	14,920
2024-05-06	98.00	98.00	98.00	98.00	0
2024-05-03	99.50	99.00	98.00	98.00	62,677
2024-05-02	99.50	99.50	99.50	99.50	5,402
2024-05-01	99.00	100.00	99.50	99.50	76,012
2024-04-30	103.00	102.00	99.00	99.00	103,776
2024-04-29	103.00	103.00	103.00	103.00	1,625
2024-04-26	103.00	103.00	103.00	103.00	25,020
2024-04-25	103.00	103.00	103.00	103.00	5,041
2024-04-24	103.00	103.00	103.00	103.00	14,948
2024-04-23	103.50	104.00	103.00	103.00	66,366
2024-04-22	103.00	104.00	103.50	103.50	7,298
2024-04-19	103.50	103.50	103.50	103.50	25,547
2024-04-18	104.00	103.00	103.00	103.00	12,754
2024-04-17	104.00	104.00	104.00	104.00	29,645
2024-04-16	104.00	104.00	104.00	104.00	5,140
2024-04-15	104.00	104.00	103.00	103.00	452,704
2024-04-12	104.00	104.00	104.00	104.00	10,813
2024-04-11	104.00	104.00	104.00	104.00	105,768
2024-04-10	104.00	104.00	104.00	104.00	477
2024-04-09	104.00	104.00	103.00	104.00	53,879
2024-04-08	104.00	107.00	104.00	104.00	37,999
2024-04-05	105.00	106.00	105.00	105.00	30,243
2024-04-04	104.50	106.00	105.00	105.00	111,224
2024-04-03	104.50	104.50	104.50	104.50	45,970
2024-04-02	104.00	105.00	104.50	104.50	390,918
2024-04-01	107.00	107.00	107.00	107.00	0
2024-03-29	107.00	107.00	107.00	107.00	0
2024-03-28	104.00	107.00	104.00	107.00	104,685
2024-03-27	104.00	105.00	104.00	104.00	52,219
2024-03-26	104.00	105.00	104.00	104.00	3,542
2024-03-25	104.00	104.00	104.00	104.00	25,201
2024-03-22	104.00	104.00	104.00	104.00	5,515
2024-03-21	102.00	106.00	104.00	104.00	60,405
2024-03-20	101.50	101.50	101.50	101.50	184,500
2024-03-19	101.50	101.50	101.50	101.50	3,567
2024-03-18	101.50	101.50	101.50	101.50	4,097
2024-03-15	101.50	101.50	101.50	101.50	3,366
2024-03-14	101.50	99.00	97.00	99.00	10,652
2024-03-13	101.50	101.50	101.50	101.50	10,985
2024-03-12	101.50	101.50	101.50	101.50	4,961
2024-03-11	101.50	101.50	101.50	101.50	1,537
2024-03-08	100.50	102.00	101.00	102.00	52,559
2024-03-07	97.50	102.00	102.00	99.50	42,988
2024-03-06	96.00	97.50	96.00	97.50	383,274
2024-03-05	95.50	96.00	95.50	96.00	11,604
2024-03-04	93.50	95.50	93.50	95.50	154,334
2024-03-01	96.00	93.50	93.00	93.50	104,949
2024-02-29	96.00	96.00	96.00	96.00	35,450
2024-02-28	96.50	97.00	97.00	96.00	22,301
2024-02-27	99.00	97.00	97.00	97.00	17,649
2024-02-26	98.50	100.00	100.00	97.00	7,180
2024-02-23	98.50	98.50	98.50	98.50	30
2024-02-22	98.50	98.50	98.50	98.50	0
2024-02-21	98.50	100.00	100.00	98.50	7,803
2024-02-20	98.50	98.50	98.50	98.50	1,631
2024-02-19	98.50	98.50	98.50	98.50	10,403
2024-02-16	98.50	99.00	98.50	98.50	7,216
2024-02-15	99.00	102.00	98.50	98.50	48,553
2024-02-14	100.00	100.00	97.00	99.00	83,164
2024-02-13	100.50	102.00	102.00	102.00	3,606
2024-02-12	100.50	100.50	100.50	100.50	4,162
2024-02-09	100.50	100.50	100.50	100.50	16,050
2024-02-08	100.50	100.50	100.50	100.50	50,647
2024-02-07	98.50	100.50	98.50	100.50	75,137
2024-02-06	97.00	98.50	97.00	98.50	13,000
2024-02-05	100.00	100.00	97.00	97.00	3,006
2024-02-02	104.00	104.00	97.00	97.00	100,972
2024-02-01	104.50	104.00	103.00	104.00	23,099
2024-01-31	104.50	104.50	104.50	104.50	43,598
2024-01-30	93.00	105.00	93.00	104.50	215,303
2024-01-29	92.00	93.00	92.00	93.00	11,762
2024-01-26	92.00	92.00	92.00	92.00	0
2024-01-25	92.00	92.00	92.00	92.00	0
2024-01-24	92.00	92.00	92.00	92.00	192,557
2024-01-23	89.50	91.50	89.50	91.50	83,471
2024-01-22	89.50	90.00	90.00	90.00	17,500
2024-01-19	88.00	90.00	88.00	90.00	5,000
2024-01-18	87.00	88.00	87.00	88.00	93,110
2024-01-17	87.00	87.00	86.00	87.00	2,577
2024-01-16	87.00	87.00	87.00	87.00	22,914
2024-01-15	87.00	84.50	84.50	84.50	3,821
2024-01-12	88.00	88.00	87.00	87.00	730,566
2024-01-11	88.50	88.50	88.00	88.00	10,638
2024-01-10	88.50	88.50	88.50	88.50	0
2024-01-09	88.50	88.50	88.50	88.50	0
2024-01-08	88.50	88.50	88.50	88.50	0
2024-01-05	88.50	88.50	88.50	88.50	62,727
2024-01-04	88.50	88.50	88.50	88.50	1,227
2024-01-03	88.00	88.50	88.00	88.50	6
2024-01-02	87.00	88.00	87.00	88.00	20,873
2024-01-01	87.00	87.00	87.00	87.00	0
2023-12-29	87.00	87.00	87.00	87.00	17,925
2023-12-28	90.00	90.00	87.00	87.00	69,263
2023-12-27	90.00	92.50	92.50	92.50	21,409
2023-12-26	90.00	90.00	90.00	90.00	0
2023-12-25	90.00	90.00	90.00	90.00	0
2023-12-22	91.00	91.00	91.00	90.00	114
2023-12-21	90.00	90.00	90.00	90.00	8,894
2023-12-20	91.50	93.00	93.00	90.00	44,073
2023-12-19	91.50	91.50	91.50	91.50	32,513
2023-12-18	91.50	91.50	91.50	91.50	46,500
2023-12-15	95.00	95.00	95.00	91.50	44,527
2023-12-14	88.00	91.50	88.00	91.50	7,552
2023-12-13	91.50	91.50	91.50	91.50	0
2023-12-12	91.50	91.50	91.50	91.50	55,986
2023-12-11	92.00	92.00	91.50	91.50	16,870
2023-12-08	92.00	92.00	92.00	92.00	6,167
2023-12-07	96.00	96.00	96.00	92.00	386
2023-12-06	92.00	92.00	92.00	92.00	3,287
2023-12-05	92.00	92.00	92.00	92.00	11,008
2023-12-04	92.50	92.50	92.00	92.00	71,960
2023-12-01	92.50	92.50	92.50	92.50	24
2023-11-30	92.50	92.50	92.50	92.50	10,000
2023-11-29	92.50	92.50	92.50	92.50	1,078
2023-11-28	92.00	92.50	92.00	92.50	36,484
2023-11-27	89.00	92.50	90.50	92.00	84,612
2023-11-24	89.00	92.00	92.00	92.00	6,264
2023-11-23	89.00	89.50	89.50	89.50	8,703
2023-11-22	89.50	89.50	89.00	89.00	21,802
2023-11-21	89.00	89.00	89.00	89.00	1
2023-11-20	89.00	89.00	89.00	89.00	443,658
2023-11-17	86.50	89.00	86.50	89.00	91,300
2023-11-16	86.00	86.50	82.50	86.50	74,150
2023-11-15	86.00	86.00	86.00	86.00	17,138
2023-11-14	86.00	86.00	86.00	86.00	2,298
2023-11-13	87.00	87.00	86.00	86.00	6,000
2023-11-10	87.50	90.00	86.50	86.50	11,862
2023-11-09	87.50	87.50	87.50	87.50	1,800
2023-11-08	87.50	87.50	87.50	87.50	8,746
2023-11-07	90.00	90.00	87.50	87.50	6,995
2023-11-06	86.00	87.50	86.00	87.50	236
2023-11-03	85.00	86.00	85.00	86.00	28,642
2023-11-02	85.00	85.00	85.00	85.00	8,864
2023-11-01	83.50	85.00	84.00	85.00	18,002
2023-10-31	83.50	83.50	83.50	83.50	12,809
2023-10-30	83.50	85.00	83.50	83.50	694
2023-10-27	88.00	85.00	82.50	83.50	122,037
2023-10-26	88.00	88.00	88.00	88.00	6,663
2023-10-25	88.00	88.00	88.00	88.00	470
2023-10-24	87.50	88.00	85.50	88.00	2,332
2023-10-23	92.00	92.00	87.50	87.50	34,907
2023-10-20	92.00	92.00	92.00	92.00	79,201
2023-10-19	92.00	92.00	92.00	92.00	20,000
2023-10-18	92.00	92.00	92.00	92.00	2,819
2023-10-17	92.00	92.00	92.00	92.00	0
2023-10-16	92.50	92.50	92.00	92.00	0
2023-10-13	94.50	93.50	93.50	93.50	77,728
2023-10-12	100.00	100.00	94.50	94.50	1
2023-10-11	96.00	96.00	94.00	94.50	66,169
2023-10-10	95.00	96.00	95.00	96.00	1,093
2023-10-09	98.50	98.50	96.00	96.00	23,979
2023-10-06	99.00	99.00	98.50	98.50	37,832
2023-10-05	99.00	100.00	98.50	98.50	720,509
2023-10-04	104.00	104.00	99.00	99.00	26,590
2023-10-03	104.00	104.00	104.00	104.00	193,914
2023-10-02	105.00	105.00	105.00	105.00	28,780
2023-09-29	105.00	105.00	105.00	105.00	15,651
2023-09-28	105.00	105.00	105.00	105.00	476
2023-09-27	105.00	105.00	105.00	105.00	4,748
2023-09-26	109.00	105.00	103.50	105.00	372,131
2023-09-25	105.50	109.00	109.00	109.00	96,160
2023-09-22	105.50	105.50	105.50	105.50	8,397
2023-09-21	105.50	105.50	105.50	105.50	938
2023-09-20	105.00	106.00	105.00	105.50	70,094
2023-09-19	104.00	104.00	104.00	104.00	1,153
2023-09-18	104.00	104.00	104.00	104.00	595
2023-09-15	104.00	104.00	104.00	104.00	247,158
2023-09-14	104.00	104.00	104.00	104.00	1,175
2023-09-13	105.00	105.00	104.00	104.00	22,501
2023-09-12	106.50	106.50	105.00	105.00	52,138
2023-09-11	106.50	106.50	106.50	106.50	5,000
2023-09-08	105.00	106.50	105.00	106.50	53,342
2023-09-07	104.50	105.00	104.50	105.00	47,312
2023-09-06	104.50	104.50	104.50	104.50	50,373
2023-09-05	104.50	104.50	103.00	104.50	84
2023-09-04	104.50	104.50	104.50	104.50	5,193
2023-09-01	104.50	104.50	104.50	104.50	82,508
2023-08-31	105.50	105.50	104.50	104.50	36,000
2023-08-30	106.00	106.00	105.50	105.50	45,213
2023-08-29	105.50	106.50	105.50	106.00	72,840
2023-08-28	105.50	105.50	105.50	105.50	0
2023-08-25	104.00	105.50	104.00	105.50	8,414
2023-08-24	104.00	104.00	104.00	104.00	0
2023-08-23	104.00	104.00	104.00	104.00	259
2023-08-22	102.50	104.00	102.50	104.00	46,000
2023-08-21	102.50	102.50	102.50	102.50	1,812
2023-08-18	102.50	102.50	102.50	102.50	35,417
2023-08-17	100.00	102.50	100.00	102.50	5,218
2023-08-16	104.00	104.00	102.50	102.50	72,701
2023-08-15	108.00	108.00	104.00	104.00	95,608
2023-08-14	108.00	108.00	108.00	108.00	24,801
2023-08-11	108.00	108.00	108.00	108.00	48,351
2023-08-10	108.00	108.00	108.00	108.00	42,065
2023-08-09	108.00	108.00	108.00	108.00	45,161
2023-08-08	107.00	108.00	107.00	108.00	46,000
2023-08-07	106.00	107.00	106.00	107.00	64,157
2023-08-04	106.00	106.00	106.00	106.00	10,475
2023-08-03	106.00	106.00	106.00	106.00	29,706
2023-08-02	102.50	106.50	102.50	106.00	95,186
2023-08-01	102.50	102.50	102.50	102.50	6,478
2023-07-31	96.50	102.50	96.50	102.50	61,044
2023-07-28	93.00	96.50	93.00	96.50	77,020
2023-07-27	93.00	93.00	93.00	93.00	37,513
2023-07-26	93.00	93.00	93.00	93.00	37,683
2023-07-25	88.50	93.00	93.00	93.00	115,318
2023-07-24	87.00	87.50	87.00	87.50	20,889
2023-07-21	87.00	87.00	87.00	87.00	5,500
2023-07-20	86.50	87.00	86.50	87.00	10,228
2023-07-19	85.00	86.50	85.00	86.50	12,347
2023-07-18	85.00	86.50	84.50	85.00	52,028
2023-07-17	85.00	85.00	85.00	85.00	37,896
2023-07-14	85.00	85.00	85.00	85.00	7,500
2023-07-13	85.00	85.00	85.00	85.00	5,000
2023-07-12	85.00	85.00	85.00	85.00	110
2023-07-11	85.00	85.00	85.00	85.00	7,328
2023-07-10	85.00	85.00	84.00	85.00	44,084
2023-07-07	85.00	85.00	85.00	85.00	278,405
2023-07-06	85.00	85.00	85.00	85.00	257
2023-07-05	85.00	85.00	85.00	85.00	272
2023-07-04	85.00	85.00	84.50	85.00	750
2023-07-03	85.00	85.00	85.00	85.00	5,380
2023-06-30	85.00	85.00	85.00	85.00	7,673
2023-06-29	85.50	85.50	85.00	85.00	15,095
2023-06-28	85.50	85.50	85.50	85.50	119,691
2023-06-27	85.00	85.00	85.00	85.00	1,621
2023-06-26	86.00	86.00	85.00	85.00	9,786
2023-06-23	86.00	86.00	86.00	86.00	3,250
2023-06-22	86.00	86.00	86.00	86.00	14,118
2023-06-21	86.00	86.00	86.00	86.00	0
2023-06-20	86.00	86.00	86.00	86.00	41,500
2023-06-19	86.00	86.00	86.00	86.00	0
2023-06-16	86.00	86.00	86.00	86.00	6,014
2023-06-15	86.00	86.00	86.00	86.00	548,864
2023-06-14	86.00	86.00	86.00	86.00	118,508
2023-06-13	86.00	86.00	86.00	86.00	2,926
2023-06-12	87.00	87.00	85.50	86.00	58,832
2023-06-09	88.50	88.50	87.00	87.00	7,580
2023-06-08	88.50	88.50	88.50	88.50	2,000
2023-06-07	89.50	90.00	88.50	88.50	48,488
2023-06-06	91.00	91.00	90.50	90.50	56,455
2023-06-05	83.50	92.00	83.50	91.00	613,833
2023-06-02	80.50	80.50	80.50	80.50	7,240
2023-06-01	81.00	81.00	80.50	80.50	41,813
2023-05-31	81.00	81.00	81.00	81.00	252,220
2023-05-30	83.50	83.50	81.50	81.50	55,194
2023-05-29	83.50	83.50	83.50	83.50	0
2023-05-26	84.00	84.00	83.50	83.50	55,060
2023-05-25	84.00	84.00	84.00	84.00	9,564
2023-05-24	84.00	84.00	84.00	84.00	56,184
2023-05-23	84.50	84.50	84.50	84.50	65
2023-05-22	85.50	85.50	84.50	84.50	6,943
2023-05-19	85.50	85.50	85.50	85.50	100
2023-05-18	84.00	85.50	84.00	85.50	49,164
2023-05-17	84.00	84.00	84.00	84.00	219,013
2023-05-16	92.00	92.00	84.50	84.50	57,720
2023-05-15	97.00	97.00	92.00	92.00	12,207
2023-05-12	97.00	97.00	97.00	97.00	12,211
2023-05-11	97.00	97.00	97.00	97.00	0
2023-05-10	97.00	97.00	97.00	97.00	5,257
2023-05-09	97.00	97.00	97.00	97.00	18,070
2023-05-08	97.00	97.00	97.00	97.00	0
2023-05-05	98.00	98.00	97.00	97.00	14,509
2023-05-04	99.50	99.50	98.00	98.00	56,483
2023-05-03	100.00	100.00	99.50	99.50	1,013
2023-05-02	100.00	100.00	100.00	100.00	9
2023-05-01	100.00	100.00	100.00	100.00	0
2023-04-28	100.00	100.00	100.00	100.00	20,038
2023-04-27	101.00	101.00	100.00	100.00	8,197
2023-04-26	101.00	101.00	101.00	101.00	0
2023-04-25	103.50	103.50	101.00	101.00	13,875
2023-04-24	105.00	105.00	103.50	103.50	34,696
2023-04-21	105.00	105.00	105.00	105.00	24,066
2023-04-20	105.00	105.00	105.00	105.00	8,696
2023-04-19	105.00	105.00	105.00	105.00	35,969
2023-04-18	105.00	105.00	105.00	105.00	6,368
2023-04-17	101.50	106.00	101.50	105.00	103,327
2023-04-14	100.50	100.50	100.50	100.50	1,557
2023-04-13	99.50	100.50	99.50	100.50	32,141
2023-04-12	99.50	99.50	99.50	99.50	12,686
2023-04-11	99.50	99.50	99.50	99.50	0
2023-04-10	99.50	99.50	99.50	99.50	0
2023-04-07	99.50	99.50	99.50	99.50	0
2023-04-06	99.50	99.50	99.50	99.50	15,918
2023-04-05	100.50	100.50	99.50	99.50	20,119
2023-04-04	102.00	101.00	101.00	100.50	9,794
2023-04-03	102.00	102.00	102.00	102.00	27,000
2023-03-31	103.50	103.50	102.00	102.00	64,992
2023-03-30	103.50	103.50	103.50	103.50	468
2023-03-29	103.50	103.50	103.50	103.50	2,500
2023-03-28	103.50	103.50	103.50	103.50	67,520
2023-03-27	103.50	102.00	102.00	102.00	20,200
2023-03-24	103.50	103.50	103.50	103.50	16,128
2023-03-23	103.00	103.50	103.00	103.50	53,428
2023-03-22	103.00	103.00	103.00	103.00	26,594
2023-03-21	104.00	104.00	103.00	103.00	72,105
2023-03-20	103.50	104.00	102.00	104.00	55,189
2023-03-17	107.50	107.50	103.50	103.50	37,850
2023-03-16	107.50	105.00	105.00	107.50	2,105
2023-03-15	109.50	109.50	107.50	107.50	8,216
2023-03-14	110.50	110.50	110.50	110.50	236,160
2023-03-13	113.00	113.00	110.00	110.50	40,078
2023-03-10	112.50	112.50	112.50	112.50	16,025
2023-03-09	112.50	112.50	112.50	112.50	0
2023-03-08	112.00	112.50	112.00	112.50	62,560
2023-03-07	112.50	112.50	112.50	112.50	17,515
2023-03-06	112.50	112.50	112.50	112.50	24,841
2023-03-03	112.50	112.50	112.50	112.50	41,511
2023-03-02	114.00	114.00	113.50	113.50	12,425
2023-03-01	114.50	114.50	114.00	114.00	153,702
2023-02-28	114.50	114.50	114.50	114.50	53,343
2023-02-27	116.00	116.00	114.50	114.50	104,631
2023-02-24	116.50	116.50	116.00	116.00	8,561
2023-02-23	116.50	116.50	116.50	116.50	36,335
2023-02-22	114.50	116.50	114.50	116.50	33,449
2023-02-21	110.00	115.00	115.00	115.00	108,197
2023-02-20	109.00	113.00	113.00	110.00	6,737
2023-02-17	107.50	109.00	107.50	109.00	65,511
2023-02-16	105.50	107.50	105.50	107.50	47,549
2023-02-15	101.50	105.50	101.50	105.50	83,892
2023-02-14	101.50	101.50	101.00	101.50	270,459
2023-02-13	101.50	101.50	101.50	101.50	942
2023-02-10	101.50	101.50	101.50	101.50	0
2023-02-09	100.50	101.50	100.50	101.50	57,658
2023-02-08	100.50	100.50	100.50	100.50	2,286
2023-02-07	100.50	100.50	100.50	100.50	600,490
2023-02-06	106.50	106.50	100.00	100.50	102,660
2023-02-03	106.50	106.50	106.50	106.50	1,826
2023-02-02	106.50	106.50	106.50	106.50	26,374
2023-02-01	106.50	106.50	106.50	106.50	23,791
2023-01-31	106.50	106.50	106.50	106.50	74,540
2023-01-30	98.50	106.50	98.50	106.50	81,718
2023-01-27	96.00	99.00	96.00	98.50	115,687
2023-01-26	82.00	97.00	82.00	96.00	375,985
2023-01-25	79.00	79.00	79.00	79.00	15,441
2023-01-24	79.00	79.00	79.00	79.00	9,001
2023-01-23	79.00	79.00	79.00	79.00	24,441
2023-01-20	79.00	79.00	79.00	79.00	5
2023-01-19	79.00	79.00	79.00	79.00	75
2023-01-18	79.00	79.00	79.00	79.00	0
2023-01-17	79.00	79.00	79.00	79.00	66,438
2023-01-16	79.75	79.75	79.50	79.50	117,339
2023-01-13	79.25	79.75	79.25	79.75	0
2023-01-12	79.25	79.75	79.25	79.75	0
2023-01-11	80.50	80.50	79.25	79.25	49,989
2023-01-10	80.50	80.50	80.50	80.50	7,472
2023-01-09	77.50	82.00	82.00	82.00	205,929
2023-01-06	75.00	78.00	75.00	77.50	252,987
2023-01-05	75.00	75.00	75.00	75.00	34,101
2023-01-04	75.00	75.00	75.00	75.00	79,462
2023-01-03	75.50	75.50	75.00	75.00	11,237
2023-01-02	75.50	75.50	75.50	75.50	0
2022-12-30	75.50	75.50	75.50	75.50	81
2022-12-29	75.50	75.50	75.50	75.50	7,720
2022-12-28	75.50	75.50	75.50	75.50	22,203
2022-12-27	75.50	75.50	75.50	75.50	0
2022-12-26	75.50	75.50	75.50	75.50	0
2022-12-23	75.50	75.50	75.50	75.50	0
2022-12-22	75.50	75.50	75.50	75.50	78,806
2022-12-21	75.50	75.50	75.50	75.50	13,510
2022-12-20	75.50	75.50	75.50	75.50	0
2022-12-19	75.50	75.50	75.50	75.50	0
2022-12-16	75.50	75.50	75.50	75.50	13,377
2022-12-15	75.50	75.50	75.50	75.50	2,000
2022-12-14	75.50	75.50	75.50	75.50	397
2022-12-13	75.50	75.50	75.25	75.50	392,393
2022-12-12	75.50	75.50	75.50	75.50	5,004
2022-12-09	75.50	75.50	75.50	75.50	11
2022-12-08	75.50	75.50	75.50	75.50	9,818
2022-12-07	75.50	75.50	75.50	75.50	13
2022-12-06	75.50	75.50	75.50	75.50	12,000
2022-12-05	75.50	75.50	75.50	75.50	18,386
2022-12-02	75.50	75.50	75.50	75.50	0
2022-12-01	75.50	75.50	75.50	75.50	0
2022-11-30	76.00	76.00	75.50	75.50	11,120
2022-11-29	75.50	74.50	74.50	74.50	79,060
2022-11-28	75.50	75.50	75.50	75.50	23,217
2022-11-25	75.50	75.50	75.50	75.50	57,047
2022-11-24	75.50	75.50	75.50	75.50	6,000
2022-11-23	75.50	75.50	75.50	75.50	68,510
2022-11-22	75.50	75.50	75.50	75.50	2,640
2022-11-21	75.50	75.50	75.50	75.50	488
2022-11-18	75.50	75.50	75.50	75.50	17
2022-11-17	75.50	75.50	75.50	75.50	25,360
2022-11-16	75.50	75.50	75.50	75.50	3,561
2022-11-15	75.50	75.50	75.50	75.50	0
2022-11-14	75.50	75.50	75.50	75.50	47,236
2022-11-11	75.50	75.50	75.50	75.50	70,656
2022-11-10	75.50	75.50	75.50	75.50	422
2022-11-09	75.50	75.50	75.50	75.50	21,501
2022-11-08	78.00	78.00	75.50	75.50	100,000
2022-11-07	80.50	80.50	78.00	78.00	5,261
2022-11-04	79.00	79.00	78.50	78.50	10,115
2022-11-03	79.00	79.00	79.00	79.00	1
2022-11-02	79.00	79.00	79.00	79.00	2,000
2022-11-01	80.00	80.00	79.00	79.00	7,596
2022-10-31	81.00	81.00	80.00	80.00	26,463
2022-10-28	82.00	82.00	81.00	81.00	35,121
2022-10-27	82.00	82.00	82.00	82.00	382
2022-10-26	82.00	82.00	82.00	82.00	6,896
2022-10-25	82.00	82.00	82.00	82.00	7
2022-10-24	82.00	82.00	82.00	82.00	24
2022-10-21	82.00	82.00	82.00	82.00	0
2022-10-20	82.00	82.00	82.00	82.00	0
2022-10-19	82.00	82.00	82.00	82.00	18,054
2022-10-18	82.00	82.00	82.00	82.00	1,801
2022-10-17	82.00	82.00	82.00	82.00	1
2022-10-14	82.00	82.00	82.00	82.00	175
2022-10-13	82.00	82.00	82.00	82.00	110,587
2022-10-12	82.00	82.00	82.00	82.00	33,117
2022-10-11	82.00	82.00	82.00	82.00	2,117
2022-10-10	82.00	81.00	81.00	81.00	43,955
2022-10-07	82.00	82.00	82.00	82.00	0
2022-10-06	81.50	82.00	81.50	82.00	8,776
2022-10-05	81.50	81.50	81.50	81.50	68
2022-10-04	81.00	81.00	81.00	81.00	56,200
2022-10-03	81.50	81.50	81.00	81.00	22,003
2022-09-30	85.00	85.00	81.50	81.50	147,127
2022-09-29	89.50	89.50	85.00	85.00	58,000
2022-09-28	91.00	91.00	89.50	89.50	35,824
2022-09-27	91.50	91.50	91.00	91.00	12,215
2022-09-26	92.00	92.00	91.50	91.50	5,000
2022-09-23	92.00	92.00	91.00	92.00	33,071
2022-09-22	91.50	92.00	91.00	92.00	0
2022-09-21	92.00	92.00	92.00	92.00	0
2022-09-20	91.50	92.00	91.00	92.00	22,800
2022-09-19	92.00	92.00	92.00	92.00	0
2022-09-16	92.00	92.00	92.00	92.00	0
2022-09-15	92.00	92.00	92.00	92.00	3,006
2022-09-14	92.00	92.00	92.00	92.00	928
2022-09-13	92.00	92.00	92.00	92.00	0
2022-09-12	92.00	92.00	92.00	92.00	38,214
2022-09-09	92.00	92.00	92.00	92.00	10,836
2022-09-08	92.00	92.00	92.00	92.00	13,050
2022-09-07	92.00	92.00	92.00	92.00	0
2022-09-06	92.00	92.00	92.00	92.00	6,148
2022-09-05	92.00	92.00	92.00	92.00	69
2022-09-02	92.00	92.00	92.00	92.00	0
2022-09-01	92.00	92.00	92.00	92.00	0
2022-08-31	93.00	93.00	91.00	92.00	269
2022-08-30	92.00	92.00	92.00	92.00	600
2022-08-29	92.00	92.00	92.00	92.00	0
2022-08-26	92.00	92.00	92.00	92.00	0
2022-08-25	92.00	92.00	92.00	92.00	209
2022-08-24	92.00	92.00	92.00	92.00	2,000
2022-08-23	92.00	92.00	92.00	92.00	0
2022-08-22	92.00	92.00	92.00	92.00	20
2022-08-19	92.00	92.00	92.00	92.00	0
2022-08-18	92.00	92.00	92.00	92.00	0
2022-08-17	92.00	92.00	92.00	92.00	2,175
2022-08-16	92.00	92.00	92.00	92.00	19,130
2022-08-15	92.00	92.00	92.00	92.00	0
2022-08-12	93.00	93.00	91.00	92.00	7,100
2022-08-11	92.00	92.00	92.00	92.00	0
2022-08-10	91.50	92.00	91.50	92.00	18,475
2022-08-09	91.50	91.50	91.50	91.50	444
2022-08-08	91.50	91.50	90.00	91.50	5,165
2022-08-05	91.50	91.50	91.50	91.50	206
2022-08-04	91.50	91.50	91.50	91.50	7,132
2022-08-03	91.50	94.00	94.00	91.50	7,536
2022-08-02	91.50	91.50	91.50	91.50	0
2022-08-01	91.50	91.50	90.00	91.50	10,128
2022-07-29	91.50	91.50	91.50	91.50	28
2022-07-28	91.50	91.50	91.50	91.50	0
2022-07-27	91.50	91.50	91.50	91.50	1,750
2022-07-26	89.00	91.50	88.50	91.50	88,796
2022-07-25	87.50	87.50	87.50	87.50	0
2022-07-22	88.00	88.00	87.50	87.50	6,309
2022-07-21	88.00	88.00	88.00	88.00	8,155
2022-07-20	88.50	87.00	87.00	87.00	15,157
2022-07-19	90.00	87.50	87.50	87.50	58,872
2022-07-18	90.00	90.00	90.00	90.00	58
2022-07-15	90.00	90.00	90.00	90.00	146,050
2022-07-14	90.00	90.00	90.00	90.00	0
2022-07-13	90.50	90.50	89.50	90.00	11,612
2022-07-12	89.50	89.50	89.50	89.50	266,250
2022-07-11	91.50	91.50	89.50	89.50	53,522
2022-07-08	91.50	91.50	91.50	91.50	186
2022-07-07	91.50	91.50	91.50	91.50	230,441
2022-07-06	91.50	91.50	91.50	91.50	1,007
2022-07-05	91.50	91.50	91.50	91.50	42,049
2022-07-04	91.50	91.50	91.50	91.50	8,754
2022-07-01	91.50	91.50	91.50	91.50	5,654
2022-06-30	93.50	94.00	91.50	91.50	460,756
2022-06-29	96.00	96.00	94.00	94.00	34,122
2022-06-28	100.50	103.00	96.00	96.00	83,881
2022-06-27	99.00	100.50	99.00	100.50	13,107
2022-06-24	99.00	99.00	99.00	99.00	0
2022-06-23	99.00	99.00	99.00	99.00	156,000
2022-06-22	99.00	99.00	99.00	99.00	14,100
2022-06-21	101.50	101.50	99.00	99.00	41,053
2022-06-20	101.50	101.50	101.50	101.50	14,180
2022-06-17	106.00	100.00	100.00	100.00	40,852
2022-06-16	106.00	106.00	104.00	106.00	0
2022-06-15	106.50	106.50	106.00	106.00	6,000
2022-06-14	106.50	106.50	106.50	106.50	16,232
2022-06-13	104.00	106.50	104.00	106.50	13,654
2022-06-10	106.00	107.50	103.00	103.00	67,274
2022-06-09	107.50	107.50	107.50	107.50	5
2022-06-08	108.50	108.50	107.50	107.50	3,000
2022-06-07	110.50	112.50	108.50	108.50	15,105
2022-06-06	110.50	110.50	110.50	110.50	1,556
2022-06-03	110.50	110.50	110.50	110.50	0
2022-06-02	110.50	110.50	110.50	110.50	0
2022-06-01	110.50	110.50	110.50	110.50	0
2022-05-31	110.50	110.50	110.50	110.50	0
2022-05-30	110.50	110.50	110.50	110.50	175,890
2022-05-27	110.50	110.50	110.50	110.50	6,186
2022-05-26	110.50	110.50	110.50	110.50	3,461
2022-05-25	110.50	110.50	110.50	110.50	1,000
2022-05-24	111.50	111.50	110.50	110.50	4
2022-05-23	111.50	112.00	112.00	112.00	6,538
2022-05-20	110.50	111.50	110.50	111.50	8,000
2022-05-19	110.50	110.50	110.50	110.50	446
2022-05-18	110.50	110.50	110.50	110.50	5,300
2022-05-17	112.50	112.50	110.50	110.50	1,806
2022-05-16	112.50	112.50	112.50	112.50	16,716
2022-05-13	110.50	112.50	110.50	112.50	0
2022-05-12	111.50	111.50	110.50	110.50	6,000
2022-05-11	112.00	112.00	111.50	111.50	156,761
2022-05-10	112.50	113.00	112.00	112.00	6,330
2022-05-09	113.50	113.50	111.50	112.50	25,564
2022-05-06	121.00	121.00	115.50	115.50	19,107
2022-05-05	121.50	121.50	120.00	121.00	5,001
2022-05-04	120.50	120.50	120.50	120.50	20,000
2022-05-03	120.50	120.50	120.50	120.50	1,340
2022-05-02	120.50	120.50	120.50	120.50	0
2022-04-29	120.50	120.00	120.00	120.50	25,084
2022-04-28	119.00	119.00	115.00	119.00	35,907
2022-04-27	112.00	119.00	112.00	119.00	83,002
2022-04-26	112.00	112.50	112.00	112.50	29,026
2022-04-25	112.00	112.00	112.00	112.00	0
2022-04-22	112.00	112.00	112.00	112.00	41
2022-04-21	112.00	112.00	112.00	112.00	15,039
2022-04-20	111.00	111.00	111.00	111.00	14,772
2022-04-19	111.00	111.00	111.00	111.00	2,000
2022-04-18	111.00	111.00	111.00	111.00	0
2022-04-15	111.00	111.00	111.00	111.00	0
2022-04-14	111.00	111.00	111.00	111.00	14,999
2022-04-13	111.50	111.50	111.00	111.00	680
2022-04-12	102.50	114.50	100.00	111.50	60,983
2022-04-11	102.50	102.50	100.00	102.50	13,920
2022-04-08	100.50	102.00	100.50	102.00	57,914
2022-04-07	99.50	100.00	100.00	100.00	29,976
2022-04-06	101.00	99.00	99.00	99.50	338,195
2022-04-05	101.50	101.50	101.00	101.00	105,331
2022-04-04	102.50	102.50	100.00	101.50	15,083
2022-04-01	102.50	102.50	102.50	102.50	19,975
2022-03-31	102.50	102.50	102.50	102.50	17,715
2022-03-30	102.50	102.00	102.00	102.00	3,416
2022-03-29	106.00	106.00	102.00	102.50	36,727
2022-03-28	110.00	110.00	105.50	106.00	116,989
2022-03-25	110.50	110.50	110.50	110.50	31,352
2022-03-24	106.50	112.50	106.50	110.50	60,230
2022-03-23	105.00	106.50	105.00	106.50	25,582
2022-03-22	103.00	105.00	105.00	105.00	83,407
2022-03-21	100.50	104.50	100.50	103.00	283,591
2022-03-18	100.00	100.50	100.00	100.50	149
2022-03-17	99.00	99.00	99.00	99.00	4,146
2022-03-16	98.50	99.00	98.50	99.00	17,373
2022-03-15	98.50	98.50	98.50	98.50	0
2022-03-14	98.50	98.50	98.50	98.50	24,172
2022-03-11	99.50	99.50	98.50	98.50	7,100
2022-03-10	99.50	99.50	99.50	99.50	100
2022-03-09	99.00	99.50	99.00	99.50	774
2022-03-08	99.00	99.00	99.00	99.00	626
2022-03-07	101.00	101.00	101.00	99.00	6,476
2022-03-04	101.00	101.00	99.00	99.00	4,016
2022-03-03	101.00	101.00	101.00	101.00	0
2022-03-02	101.00	101.00	99.00	101.00	6,063
2022-03-01	101.00	101.00	101.00	101.00	4,302
2022-02-28	106.00	106.00	98.50	101.00	59,326
2022-02-25	106.00	106.00	106.00	106.00	21,115
2022-02-24	107.50	108.00	105.00	106.00	18,994
2022-02-23	111.00	111.00	109.50	109.50	2,649
2022-02-22	111.00	111.00	111.00	111.00	27,752
2022-02-21	111.00	111.00	111.00	111.00	156,053
2022-02-18	111.00	111.00	110.00	111.00	2,000
2022-02-17	111.00	111.00	111.00	111.00	369
2022-02-16	111.00	111.00	111.00	111.00	0
2022-02-15	111.00	111.00	111.00	111.00	480
2022-02-14	111.00	112.50	110.00	111.00	16,629
2022-02-11	110.50	110.50	110.50	110.50	1,702
2022-02-10	110.50	110.50	110.50	110.50	3,102
2022-02-09	110.50	110.50	110.50	110.50	0
2022-02-08	112.50	112.50	112.50	112.50	0
2022-02-07	113.00	113.00	112.50	112.50	2,500
2022-02-04	116.50	116.50	113.00	113.00	194,093
2022-02-03	114.50	117.00	117.00	117.00	14,140
2022-02-02	111.00	114.50	111.00	114.50	697,221
2022-02-01	108.00	111.50	108.00	111.00	222,223
2022-01-31	108.00	108.00	108.00	108.00	4,209
2022-01-28	110.00	110.00	108.00	108.00	60,324
2022-01-27	108.00	110.00	106.00	110.00	22,454
2022-01-26	108.00	108.00	108.00	108.00	0
2022-01-25	111.50	111.50	108.00	108.00	30,030
2022-01-24	117.50	117.50	111.50	111.50	31,723
2022-01-21	117.50	117.50	117.50	117.50	7,000
2022-01-20	117.50	117.50	117.50	117.50	0
2022-01-19	117.50	117.50	117.50	117.50	117,525
2022-01-18	115.00	117.50	115.00	117.50	54,682
2022-01-17	115.00	115.00	115.00	115.00	32
2022-01-14	115.00	115.00	115.00	115.00	84,132
2022-01-13	115.00	115.00	115.00	115.00	850
2022-01-12	113.00	115.00	113.00	115.00	57,467
2022-01-11	104.50	114.50	104.50	113.00	113,979
2022-01-10	103.00	103.50	101.00	103.50	6,648
2022-01-07	103.00	103.00	103.00	103.00	132,000
2022-01-06	103.00	103.00	103.00	103.00	4,112
2022-01-05	103.00	103.00	103.00	103.00	2,261
2022-01-04	102.00	105.00	105.00	105.00	31,731
2022-01-03	102.00	102.00	102.00	102.00	0
2021-12-31	102.00	102.00	102.00	102.00	0
2021-12-30	102.00	102.00	102.00	102.00	0
2021-12-29	102.00	102.00	102.00	102.00	16,282
2021-12-28	102.00	102.00	102.00	102.00	0
2021-12-27	102.00	102.00	102.00	102.00	0
2021-12-24	102.00	102.00	102.00	102.00	3,053
2021-12-23	102.00	102.00	102.00	102.00	617
2021-12-22	102.00	102.00	102.00	102.00	614,286
2021-12-21	101.50	102.00	102.00	102.00	25,528
2021-12-20	101.50	101.50	101.50	101.50	559,748
2021-12-17	102.50	102.50	102.50	102.50	84,131
2021-12-16	102.50	102.50	102.50	102.50	47
2021-12-15	102.50	102.50	102.50	102.50	6,490
2021-12-14	102.50	102.50	102.50	102.50	1,896
2021-12-13	101.50	101.50	101.50	101.50	0
2021-12-10	102.50	102.50	101.50	101.50	6,845
2021-12-09	101.50	103.50	101.50	103.50	19,829
2021-12-08	101.50	101.50	101.50	101.50	5,353
2021-12-07	102.00	102.00	101.00	101.50	10,000
2021-12-06	102.00	102.00	101.50	102.00	67,494
2021-12-03	103.50	103.50	101.00	101.00	100,697
2021-12-02	105.00	105.00	103.50	103.50	151,714
2021-12-01	106.50	106.50	105.00	105.00	55,038
2021-11-30	106.50	106.50	106.50	106.50	2,827
2021-11-29	106.50	106.50	106.50	106.50	10,188
2021-11-26	108.50	108.50	106.50	106.50	4,408
2021-11-25	109.00	109.00	108.50	108.50	4,783
2021-11-24	109.50	109.50	109.00	109.00	10,470
2021-11-23	109.50	110.00	109.00	109.50	1,440
2021-11-22	110.00	110.00	110.00	110.00	17,409
2021-11-19	110.00	110.00	109.50	110.00	20,727
2021-11-18	110.00	110.00	110.00	110.00	8,792
2021-11-17	109.50	110.00	109.50	110.00	1,823
2021-11-16	109.50	109.50	109.50	109.50	1,074,065
2021-11-15	109.50	109.50	109.50	109.50	3,082
2021-11-12	109.50	109.00	109.00	109.50	7,750
2021-11-11	109.50	109.50	109.50	109.50	0
2021-11-10	109.50	109.00	109.00	109.50	4,410
2021-11-09	109.50	109.50	109.50	109.50	2,500
2021-11-08	109.50	109.50	109.50	109.50	5,555
2021-11-05	109.50	109.50	109.50	109.50	4,050
2021-11-04	109.50	109.50	109.50	109.50	12,106
2021-11-03	109.50	109.00	109.00	109.00	14,160
2021-11-02	109.50	109.00	109.00	109.00	4,247
2021-11-01	109.50	109.50	109.50	109.50	1,026
2021-10-29	109.50	109.50	109.50	109.50	5,953
2021-10-28	109.50	109.50	109.50	109.50	6,188
2021-10-27	109.50	109.50	109.50	109.50	6,168
2021-10-26	110.50	109.00	109.00	109.00	57,109
2021-10-25	110.50	110.50	110.50	110.50	1,000
2021-10-22	110.50	110.50	110.50	110.50	4,546
2021-10-21	111.00	111.00	111.00	110.50	8,127
2021-10-20	111.50	111.50	111.00	111.00	46,544
2021-10-19	111.50	111.50	111.50	111.50	480,170
2021-10-18	111.50	111.50	111.50	111.50	89
2021-10-15	111.50	111.50	111.50	111.50	10,900
2021-10-14	109.00	109.00	109.00	111.50	5,745
2021-10-13	111.50	111.50	111.50	111.50	9,946
2021-10-12	111.50	111.50	111.50	111.50	2,985
2021-10-11	111.50	111.50	111.50	111.50	44,579
2021-10-08	111.00	111.50	111.00	111.50	17,696
2021-10-07	110.50	111.00	110.00	111.00	45,064
2021-10-06	110.50	110.00	110.00	110.00	1,993,020
2021-10-05	110.00	110.00	110.00	110.50	3,051
2021-10-04	110.50	110.50	110.50	110.50	7,144
2021-10-01	110.50	110.50	110.50	110.50	12,089
2021-09-30	110.50	110.50	110.50	110.50	1,145,425
2021-09-29	111.00	111.00	110.50	110.50	3,750
2021-09-28	111.00	111.00	109.00	111.00	53,645
2021-09-27	111.50	111.00	111.00	111.00	26,481
2021-09-24	112.50	112.00	112.00	111.50	9,600
2021-09-23	110.50	113.00	113.00	112.50	7,140
2021-09-22	111.50	111.50	110.50	110.50	14,057
2021-09-21	111.50	111.50	111.50	111.50	696
2021-09-20	111.50	111.50	111.50	111.50	823
2021-09-17	111.50	111.50	111.50	111.50	17,056
2021-09-16	115.00	115.00	111.50	111.50	10,075
2021-09-15	115.00	115.00	115.00	115.00	0
2021-09-14	116.00	116.00	115.00	115.00	9,441
2021-09-13	116.50	116.50	116.00	116.00	18,361
2021-09-10	115.00	115.00	115.00	115.00	7,746
2021-09-09	114.50	115.00	114.50	115.00	40,438
2021-09-08	115.00	115.00	114.50	114.50	6,006
2021-09-07	115.00	115.00	115.00	115.00	88,950
2021-09-06	115.00	115.00	113.00	115.00	41,575
2021-09-03	111.50	115.00	111.50	115.00	946,553
2021-09-02	111.50	111.50	111.50	111.50	18,482
2021-09-01	111.50	110.00	110.00	111.50	192,832
2021-08-31	111.50	111.50	111.50	111.50	116,213
2021-08-30	111.50	111.50	111.50	111.50	0
2021-08-27	111.00	111.50	109.00	111.50	22,971
2021-08-26	111.00	111.00	111.00	111.00	1,986
2021-08-25	111.00	111.00	111.00	111.00	7,094
2021-08-24	111.00	111.00	111.00	111.00	1,277
2021-08-23	111.00	111.00	111.00	111.00	970
2021-08-20	111.00	111.00	111.00	111.00	90
2021-08-19	111.00	111.00	111.00	111.00	15,000
2021-08-18	111.00	111.00	111.00	111.00	4,549
2021-08-17	110.50	111.00	110.00	111.00	40,250
2021-08-16	110.50	110.50	110.50	110.50	1,924
2021-08-13	108.50	110.50	108.50	110.50	16,039
2021-08-12	108.50	108.50	108.50	108.50	118,857
2021-08-11	108.50	110.50	108.00	108.50	6,868
2021-08-10	108.50	108.50	108.50	108.50	122,077
2021-08-09	108.50	108.50	108.50	108.50	77,542
2021-08-06	109.00	109.00	108.50	108.50	24,275
2021-08-05	109.00	109.00	109.00	109.00	0
2021-08-04	109.00	109.00	109.00	109.00	11,484
2021-08-03	109.00	109.00	109.00	109.00	911
2021-08-02	109.00	109.00	109.00	109.00	45,948
2021-07-30	109.00	109.00	109.00	109.00	6,059
2021-07-29	110.00	110.00	110.00	110.00	20,775
2021-07-28	109.00	112.00	111.00	112.00	16,843
2021-07-27	109.00	109.00	109.00	109.00	11,932
2021-07-26	109.00	109.00	109.00	109.00	944
2021-07-23	114.50	114.50	109.00	109.00	368,324
2021-07-22	117.00	117.00	114.00	114.50	134,479
2021-07-21	117.00	117.00	117.00	117.00	11,613
2021-07-20	121.50	121.50	117.00	117.00	461,083
2021-07-19	121.50	121.50	121.50	121.50	12,360
2021-07-16	121.50	121.50	121.50	121.50	11,781
2021-07-15	123.00	123.00	120.50	121.50	10,419
2021-07-14	125.00	125.00	123.00	123.00	809,459
2021-07-13	125.00	125.00	125.00	125.00	2,789
2021-07-12	125.00	125.00	125.00	125.00	11,200
2021-07-09	125.00	125.00	125.00	125.00	39,013
2021-07-08	126.50	126.00	126.00	125.00	23,363
2021-07-07	125.50	125.50	125.00	125.00	398
2021-07-06	125.50	125.50	125.50	125.50	68,193
2021-07-05	125.50	124.00	124.00	124.00	477
2021-07-02	126.00	126.00	125.50	125.50	115,089
2021-07-01	126.00	126.00	126.00	126.00	17,152
2021-06-30	126.00	126.00	126.00	126.00	18,099
2021-06-29	127.50	127.50	126.00	126.00	79,048
2021-06-28	128.50	129.00	127.50	127.50	26,958
2021-06-25	128.50	130.00	130.00	130.00	53,376
2021-06-24	128.50	128.50	127.00	128.50	17,803
2021-06-23	128.00	128.00	128.00	128.00	6,066
2021-06-22	128.00	128.00	127.00	128.00	27,466
2021-06-21	127.50	128.00	127.50	128.00	155,091
2021-06-18	128.00	128.00	127.50	127.50	42,694
2021-06-17	126.50	127.00	126.50	127.00	26,000
2021-06-16	124.00	127.00	125.00	126.50	178,431
2021-06-15	124.00	124.00	124.00	124.00	1,484,495
2021-06-14	124.50	124.50	124.00	124.00	205,051
2021-06-11	124.00	124.50	123.00	124.50	35,000
2021-06-10	124.00	123.00	123.00	124.00	50,029
2021-06-09	125.00	125.00	125.00	124.00	1,508
2021-06-08	128.50	129.00	125.00	125.00	67,281
2021-06-07	128.00	128.50	128.00	128.50	2,322
2021-06-04	128.50	128.50	128.50	128.50	110
2021-06-03	128.50	128.00	128.00	128.50	1,213
2021-06-02	129.00	129.00	128.00	128.50	5,894
2021-06-01	128.50	129.00	128.00	129.00	15,982
2021-05-28	129.00	129.00	129.00	129.00	3,851
2021-05-27	129.50	129.50	129.00	129.00	11,218
2021-05-26	129.50	129.50	129.50	129.50	10,734
2021-05-25	129.00	129.50	129.00	129.50	29,992
2021-05-24	130.00	130.50	129.00	129.00	39,594
2021-05-21	130.00	130.00	130.00	130.00	14,381
2021-05-20	125.50	130.50	125.50	130.00	236,100
2021-05-19	125.00	125.50	125.00	125.50	14,513
2021-05-18	125.00	126.00	126.00	125.00	15,102
2021-05-17	125.00	125.00	125.00	125.00	300
2021-05-14	125.00	125.00	125.00	125.00	16,382
2021-05-13	125.50	125.50	125.00	125.00	60,652
2021-05-12	125.50	125.50	125.50	125.50	106,061
2021-05-11	125.50	125.50	125.50	125.50	4,000
2021-05-10	125.50	125.50	125.50	125.50	12,424
2021-05-07	125.50	125.00	125.00	125.50	3,217
2021-05-06	126.00	126.00	126.00	125.50	65,229
2021-05-05	125.00	125.50	125.00	125.50	22,804
2021-05-04	125.00	126.00	126.00	126.00	367,393
2021-04-30	125.50	125.50	125.00	125.00	45,505
2021-04-29	125.50	125.50	125.50	125.50	758
2021-04-28	125.50	125.50	125.50	125.50	600
2021-04-27	124.00	125.50	124.00	125.50	25,000
2021-04-26	123.50	124.00	123.50	124.00	56
2021-04-23	123.50	124.00	123.50	123.50	3,605
2021-04-22	123.50	124.50	123.50	123.50	6,857
2021-04-21	126.00	126.00	122.00	123.50	61,500
2021-04-20	126.00	126.00	126.00	126.00	47,787
2021-04-19	121.00	126.00	122.00	126.00	292,410
2021-04-16	121.00	121.00	121.00	121.00	723
2021-04-15	121.00	120.00	120.00	121.00	1,448
2021-04-14	121.50	121.50	121.00	121.00	39,066
2021-04-13	119.50	121.50	119.50	121.50	51,611
2021-04-12	118.50	121.50	118.50	119.50	57,108
2021-04-09	115.50	120.00	120.00	118.50	656,176
2021-04-08	112.00	116.00	116.00	116.00	56,266
2021-04-07	103.00	112.00	103.00	112.00	70,313
2021-04-06	103.00	104.00	104.00	103.00	196,439
2021-04-01	102.00	103.50	102.00	103.00	503,212
2021-03-31	103.50	103.50	102.00	102.00	54,245
2021-03-30	102.50	103.50	102.50	103.50	7,030
2021-03-29	98.00	102.50	98.00	102.50	63,578
2021-03-26	109.50	106.50	102.50	104.00	87,720
2021-03-25	113.50	113.50	109.50	109.50	23,371
2021-03-24	114.50	114.50	113.50	113.50	35,799
2021-03-23	112.00	115.00	112.00	114.50	38,447
2021-03-22	113.00	115.00	111.00	115.00	77,835
2021-03-19	113.50	110.00	110.00	113.00	13,320
2021-03-18	112.00	115.00	112.00	113.50	28,496
2021-03-17	112.00	115.00	112.00	115.00	19,038
2021-03-16	112.50	114.00	112.00	112.00	57,938
2021-03-15	121.00	115.00	115.00	115.00	116,593
2021-03-12	124.00	124.00	121.00	121.00	120,953
2021-03-11	122.00	122.00	122.00	124.00	3,893
2021-03-10	124.00	124.00	124.00	124.00	14,821
2021-03-09	124.00	122.00	122.00	122.00	500
2021-03-08	123.00	124.00	121.00	124.00	41,339
2021-03-05	125.00	124.00	123.00	123.00	12,163
2021-03-04	125.00	126.00	125.00	125.00	6,343
2021-03-03	129.50	129.50	127.00	127.00	5,418
2021-03-02	129.50	129.50	129.00	129.00	2,683
2021-03-01	130.00	130.50	129.50	129.50	1,558
2021-02-26	131.50	131.50	131.50	131.50	0
2021-02-25	131.50	131.50	131.50	131.50	109
2021-02-24	132.00	131.50	130.00	131.50	4,000
2021-02-23	132.00	134.00	134.00	132.00	2,948
2021-02-22	132.50	137.00	132.00	132.00	5,021
2021-02-19	132.50	132.50	132.50	132.50	743
2021-02-18	132.50	135.00	135.00	135.00	732
2021-02-17	132.50	132.50	132.50	132.50	5
2021-02-16	132.00	135.00	135.00	135.00	2,663
2021-02-15	132.00	132.00	132.00	132.00	18,101
2021-02-12	134.00	134.00	134.00	132.00	28,732
2021-02-11	133.50	132.00	132.00	132.00	106,596
2021-02-10	133.50	137.00	133.50	133.50	4,232
2021-02-09	137.00	140.00	133.50	133.50	12,417
2021-02-08	136.00	143.00	136.00	137.00	34,346
2021-02-05	139.50	133.00	133.00	139.50	8,283
2021-02-04	139.50	139.50	139.50	139.50	10,242
2021-02-03	140.50	140.50	139.50	139.50	4,580
2021-02-02	140.50	140.50	140.50	140.50	4,000
2021-02-01	142.00	140.50	139.00	140.50	4,082
2021-01-29	142.00	140.00	140.00	140.00	20,029
2021-01-28	142.50	143.00	143.00	143.00	23,072
2021-01-27	146.00	146.00	146.00	142.50	9,079
2021-01-26	146.00	146.00	142.50	142.50	12,730
2021-01-25	146.50	146.50	146.00	146.00	96,998
2021-01-22	147.50	147.50	146.50	146.50	25,308
2021-01-21	147.50	147.50	147.50	147.50	6,896
2021-01-20	146.50	146.50	145.50	146.00	221,776
2021-01-19	149.00	148.00	146.00	146.00	131,602
2021-01-18	148.50	149.00	148.50	149.00	4,051
2021-01-15	147.50	148.00	148.00	148.00	17,122
2021-01-14	151.00	151.00	147.50	147.50	60,214
2021-01-13	148.50	152.00	149.50	152.00	53,830
2021-01-12	148.50	152.00	148.50	148.50	129,767
2021-01-11	152.00	152.00	150.00	148.50	41,973
2021-01-08	140.00	148.00	140.00	147.00	121,820
2021-01-07	140.00	140.00	140.00	140.00	14,705
2021-01-06	142.00	142.00	140.00	140.00	16,428
2021-01-05	136.50	142.00	137.50	142.00	41,318
2021-01-04	133.50	137.00	133.50	136.50	92,372
2020-12-31	133.50	133.50	133.50	133.50	839
2020-12-30	133.50	136.00	133.50	133.50	100,919
2020-12-29	130.00	134.00	114.50	133.50	174,587
2020-12-24	113.50	113.50	113.50	113.50	6,592
2020-12-23	116.50	115.50	115.50	115.50	683,985
2020-12-22	118.00	118.00	115.50	115.50	24,342
2020-12-21	120.00	122.00	118.00	118.00	5,600
2020-12-18	120.00	120.00	120.00	120.00	2,929
2020-12-17	118.50	119.50	118.50	119.50	25,220
2020-12-16	120.00	122.00	120.00	118.50	15,105
2020-12-15	126.50	126.50	120.00	120.00	22,541
2020-12-14	128.00	128.00	126.50	126.50	9,640
2020-12-11	128.50	128.50	128.00	128.00	5,822
2020-12-10	130.00	130.00	130.00	130.00	31,788
2020-12-09	131.50	131.50	130.00	130.00	5,892
2020-12-08	132.50	132.50	131.50	131.50	52,999
2020-12-07	134.50	134.50	132.50	132.50	22,105
2020-12-04	134.50	135.00	135.00	135.00	13,522
2020-12-03	134.50	136.00	136.00	134.50	2,550
2020-12-02	134.50	137.00	137.00	134.50	7,360
2020-12-01	134.50	140.00	132.50	134.50	13,493
2020-11-30	134.50	134.50	134.50	134.50	1,792
2020-11-27	135.50	135.50	134.50	134.50	6,905
2020-11-26	135.50	135.50	135.50	135.50	2,736
2020-11-25	135.50	138.00	138.00	135.50	3,587
2020-11-24	137.00	137.00	135.50	135.50	8,344
2020-11-23	137.00	137.00	137.00	137.00	8,026
2020-11-20	138.50	138.50	137.00	137.00	27,090
2020-11-19	138.50	138.50	138.50	138.50	5,260
2020-11-18	139.00	139.00	138.50	138.50	23,926
2020-11-17	139.00	139.00	139.00	139.00	3,819
2020-11-16	138.50	140.50	138.50	139.00	11,561
2020-11-13	138.50	140.00	140.00	140.00	3,692
2020-11-12	138.50	138.50	138.50	138.50	5,005
2020-11-11	137.50	138.50	137.50	138.50	7,696
2020-11-10	138.50	138.50	137.50	137.50	26,015
2020-11-09	137.50	138.50	137.50	138.50	293,972
2020-11-06	135.50	137.50	134.50	137.50	330,508
2020-11-05	135.50	135.50	135.50	135.50	16,403
2020-11-04	137.50	137.50	135.00	135.50	48,086
2020-11-03	137.50	137.50	137.50	137.50	18,030
2020-11-02	137.50	137.50	137.50	137.50	7,784
2020-10-30	133.00	137.50	133.00	137.50	43,784
2020-10-29	123.50	133.50	123.50	133.00	58,331
2020-10-28	123.50	125.00	125.00	123.50	16,000
2020-10-27	120.50	121.50	120.00	121.50	11,071
2020-10-26	120.50	120.00	120.00	120.00	9,796
2020-10-23	122.50	122.50	120.50	120.50	12,091
2020-10-22	124.50	120.00	120.00	120.00	8,006
2020-10-21	124.50	125.00	125.00	124.50	6,349
2020-10-20	125.00	127.50	124.50	124.50	25,108
2020-10-16	119.00	119.00	119.00	119.00	1,798
2020-10-15	119.00	119.00	119.00	119.00	90,520
2020-10-14	119.00	119.00	119.00	119.00	201
2020-10-13	119.00	119.00	119.00	119.00	7,436
2020-10-12	118.00	119.00	118.00	119.00	4,500
2020-10-09	118.00	118.00	118.00	118.00	1,750
2020-10-08	118.50	118.50	118.00	118.00	3,465
2020-10-07	125.50	125.50	118.50	118.50	89,544
2020-10-06	125.50	125.50	125.50	125.50	451
2020-10-05	124.50	127.50	124.50	125.50	32,929
2020-10-02	114.50	124.50	114.50	124.50	22,147
2020-10-01	113.50	114.50	113.50	114.50	6,451
2020-09-30	113.00	113.50	111.50	113.50	11,575
2020-09-29	113.50	113.50	113.00	113.00	5,599
2020-09-28	113.50	113.50	113.50	113.50	2,107
2020-09-25	116.50	116.50	113.50	113.50	15,900
2020-09-24	118.00	118.00	116.50	116.50	14,632
2020-09-23	118.00	118.00	118.00	118.00	14,379
2020-09-22	117.50	118.00	117.50	118.00	2,891
2020-09-21	118.50	118.50	114.00	117.50	15,437
2020-09-18	118.50	118.50	118.50	118.50	4,595
2020-09-17	119.00	119.50	117.50	118.50	67,694
2020-09-16	118.50	119.00	118.50	119.00	159,384
2020-09-15	115.00	114.00	114.00	118.00	39,552
2020-09-14	115.50	115.50	113.00	113.00	21,911
2020-09-11	113.50	116.00	114.00	115.50	82,916
2020-09-10	115.50	115.50	113.50	115.50	85,390
2020-09-09	122.50	122.50	108.00	115.50	135,524
2020-09-08	130.00	138.50	122.50	122.50	132,296
2020-09-07	162.50	131.50	124.00	131.00	239,222
2020-09-04	174.00	175.00	173.00	175.00	25,205
2020-09-03	180.00	180.00	174.00	174.00	22,619
2020-09-02	181.00	181.00	180.00	180.00	10,278
2020-09-01	181.50	182.00	181.00	181.00	3,376
2020-08-28	181.50	181.50	181.50	181.50	5,837
2020-08-27	181.50	182.00	179.00	181.50	16,596
2020-08-26	181.50	181.50	181.50	181.50	51,096
2020-08-25	181.50	181.50	181.50	181.50	5,285
2020-08-24	180.50	181.50	180.50	181.50	2,881
2020-08-21	178.50	180.50	178.50	180.50	3,891
2020-08-20	174.50	178.50	174.50	178.50	9,675
2020-08-19	171.50	174.50	171.50	174.50	44,817
2020-08-18	171.50	171.50	171.50	171.50	14,780
2020-08-17	170.50	170.00	170.00	171.50	35,628
2020-08-14	171.50	170.00	170.00	171.50	120,235
2020-08-13	171.50	171.50	171.50	171.50	3,250
2020-08-12	171.50	171.50	171.50	171.50	8,996
2020-08-11	170.00	173.00	173.00	171.50	39,605
2020-08-10	179.00	179.00	168.50	170.00	38,159
2020-08-07	182.50	182.50	179.00	179.00	4,912
2020-08-06	182.50	182.50	182.50	182.50	48
2020-08-05	182.50	182.50	182.50	182.50	1,950
2020-08-04	182.50	182.50	182.50	182.50	45
2020-08-03	182.50	182.50	182.50	182.50	3,090
2020-07-31	182.50	182.50	182.50	182.50	15,429
2020-07-30	186.50	187.50	182.50	187.50	23,354
2020-07-29	182.50	191.00	187.50	187.50	70,897
2020-07-28	175.00	182.50	175.00	182.50	53,697
2020-07-27	175.00	175.00	170.00	175.00	16,364
2020-07-24	175.00	175.00	175.00	175.00	49,478
2020-07-23	167.50	180.00	180.00	175.00	49,405
2020-07-22	166.00	175.00	175.00	167.50	52,112
2020-07-21	163.50	165.00	165.00	163.50	16,795
2020-07-20	170.00	170.00	166.00	170.00	24,844
2020-07-17	170.00	170.00	170.00	170.00	6,168
2020-07-16	170.00	172.50	170.00	170.00	39,484
2020-07-15	169.50	170.00	169.50	170.00	24,563
2020-07-14	169.50	169.50	169.50	169.50	1,228
2020-07-13	165.00	169.50	165.00	169.50	25,745
2020-07-10	167.50	172.50	165.00	165.00	53,418
2020-07-09	168.50	170.00	167.50	167.50	28,590
2020-07-08	170.00	170.00	168.50	168.50	63,736
2020-07-07	170.00	170.00	170.00	170.00	40,150
2020-07-06	167.50	169.00	169.00	170.00	123,713
2020-07-03	151.50	151.50	151.50	151.50	6,842
2020-07-02	151.50	151.50	150.50	151.50	3,475
2020-07-01	151.50	151.50	151.50	151.50	0
2020-06-30	153.00	153.00	151.50	153.00	1,722
2020-06-29	153.00	158.00	158.00	153.00	11,490
2020-06-26	153.00	158.00	155.00	153.00	18,463
2020-06-25	153.00	153.00	153.00	153.00	1,282
2020-06-24	154.00	154.00	153.00	154.00	2,514
2020-06-23	152.50	154.00	152.50	154.00	465,274
2020-06-22	149.50	152.50	145.00	152.50	2,001
2020-06-19	149.50	149.50	149.50	149.50	2,473
2020-06-18	149.50	149.50	149.50	149.50	7,092
2020-06-17	145.00	149.50	145.00	145.00	4,000
2020-06-16	145.00	145.00	145.00	145.00	1,069,683
2020-06-15	151.00	151.00	145.00	145.00	28,154
2020-06-12	151.00	151.00	151.00	151.00	2,116,491
2020-06-11	150.00	151.00	149.50	151.00	70,101
2020-06-10	150.00	150.00	150.00	150.00	0
2020-06-09	151.50	151.50	150.00	150.00	78,011
2020-06-08	151.50	151.50	151.50	151.50	26,250
2020-06-05	151.50	151.50	150.50	151.50	11,864
2020-06-04	151.50	151.50	151.50	151.50	4,314
2020-06-03	151.50	151.50	151.50	151.50	0
2020-06-02	151.50	151.50	151.50	151.50	67,684
2020-06-01	151.50	151.50	151.50	151.50	7,050
2020-05-29	151.50	151.50	151.50	151.50	34,137
2020-05-28	154.00	154.00	151.50	151.50	44,467
2020-05-27	154.00	154.00	154.00	152.50	3,774
2020-05-26	152.50	152.50	152.50	152.50	38,442
2020-05-22	150.00	152.50	150.00	150.00	28,438
2020-05-21	147.50	150.00	147.50	150.00	16,893
2020-05-20	147.50	147.50	147.50	147.50	3,793
2020-05-19	147.50	147.50	147.50	147.50	7,106
2020-05-18	145.00	147.50	145.00	147.50	204,219
2020-05-15	142.50	142.50	142.50	142.50	50,000
2020-05-14	145.00	144.00	144.00	142.50	6,415
2020-05-13	142.50	135.00	135.00	145.00	9,738
2020-05-12	142.50	142.50	142.50	142.50	11,449
2020-05-11	145.00	147.50	142.50	142.50	12,718
2020-05-07	142.50	145.00	142.50	145.00	653
2020-05-06	135.00	145.00	135.00	142.50	19,346
2020-05-05	132.50	135.00	132.50	135.00	1,000
2020-05-04	117.50	130.00	117.50	130.00	10,729
2020-05-01	120.00	120.00	117.50	117.50	8,504
2020-04-30	120.00	120.00	120.00	120.00	3,241
2020-04-29	127.50	127.50	120.00	120.00	16,021
2020-04-28	130.00	132.50	127.50	130.00	18,248
2020-04-27	130.00	130.00	130.00	130.00	2,255
2020-04-24	127.50	130.00	127.50	130.00	16,083
2020-04-23	132.50	132.50	127.50	127.50	4,579
2020-04-22	134.00	134.00	132.50	134.00	3,352
2020-04-21	137.50	137.50	134.00	134.00	5,181
2020-04-20	137.50	137.50	137.50	137.50	3,727
2020-04-17	132.50	140.00	140.00	135.00	12,818
2020-04-16	132.50	132.50	132.50	132.50	12,115
2020-04-15	155.00	155.00	130.00	132.50	20,205
2020-04-14	137.50	155.00	137.50	137.50	18,896
2020-04-09	135.00	140.00	135.00	137.50	7,263
2020-04-08	135.00	135.00	135.00	135.00	3,353
2020-04-07	131.00	135.00	131.00	131.00	9,043
2020-04-06	128.50	130.00	128.50	128.50	5,469
2020-04-03	128.50	128.50	128.50	128.50	0
2020-04-03	128.50	128.50	128.50	128.50	3,803
2020-04-02	127.00	128.50	128.50	128.50	570
2020-04-02	127.00	128.50	127.00	127.00	425
2020-04-01	127.00	127.00	127.00	127.00	0
2020-04-01	127.00	127.00	127.00	127.00	0
2020-03-31	127.00	127.00	127.00	127.00	926
2020-03-30	123.00	125.00	123.00	123.00	4,000
2020-03-27	123.00	123.00	123.00	123.00	0
2020-03-26	123.00	123.00	123.00	123.00	0
2020-03-25	124.50	124.50	123.00	125.00	1,000
2020-03-24	125.00	125.00	125.00	125.00	32
2020-03-23	134.50	134.50	128.00	134.50	9,245
2020-03-20	131.00	136.00	131.00	131.00	5,150
2020-03-19	126.00	127.00	126.00	126.00	21
2020-03-18	125.00	125.00	125.00	125.00	5,000
2020-03-17	115.00	119.00	114.50	113.00	4,000
2020-03-16	136.00	121.00	112.00	135.75	44,849
2020-03-13	128.00	135.75	128.00	128.00	850
2020-03-12	140.00	140.00	127.00	140.00	12,759
2020-03-11	137.50	140.00	137.50	137.50	9,713
2020-03-10	134.00	137.50	134.00	134.00	2,250
2020-03-09	141.00	141.00	134.00	141.50	2,680
2020-03-06	141.50	141.50	126.00	141.50	60,436
2020-03-05	142.50	142.50	141.50	141.50	10,372
2020-03-04	144.50	144.50	142.50	144.50	8,765
2020-03-03	139.00	144.50	139.00	139.00	11,003
2020-03-02	125.00	141.00	125.00	125.00	26,139
2020-02-28	122.50	122.50	119.00	124.00	8,466
2020-02-27	132.50	125.00	121.00	132.50	64,512
2020-02-26	130.50	132.00	123.50	130.50	20,689
2020-02-25	138.00	138.00	130.50	138.00	18,906
2020-02-24	151.50	151.50	137.50	151.50	23,995
2020-02-21	151.50	151.50	151.50	151.50	4,857
2020-02-20	151.50	151.50	151.50	151.50	1,553
2020-02-19	154.00	154.00	151.50	151.50	5,156
2020-02-18	157.00	157.00	154.00	154.00	5,200
2020-02-17	157.00	157.50	157.00	157.00	23,087
2020-02-14	156.00	156.00	156.00	156.00	5,871
2020-02-13	162.50	162.50	154.00	156.00	23,241
2020-02-12	160.00	163.50	160.00	162.50	21,629
2020-02-11	154.00	160.00	154.00	160.00	23,033
2020-02-10	159.00	154.00	154.00	154.00	21,877
2020-02-07	167.50	172.00	156.00	159.00	51,191
2020-02-06	150.00	160.00	152.00	167.50	20,828
2020-02-05	130.50	150.00	137.00	150.00	39,288
2020-02-04	130.50	130.50	130.50	130.50	1,417
2020-02-03	130.50	130.50	130.50	130.50	6,048
2020-01-31	129.50	130.50	128.50	129.50	21,611
2020-01-30	133.50	133.50	127.25	129.50	30,998
2020-01-29	117.50	135.50	117.50	133.50	67,727
2020-01-28	117.50	117.50	117.50	117.50	14,862
2020-01-27	117.50	117.50	117.50	117.50	17,991
2020-01-24	117.50	117.50	117.50	117.50	28,470
2020-01-23	117.50	117.50	117.50	117.50	9,300
2020-01-22	117.50	117.50	117.50	117.50	2,774
2020-01-21	117.50	117.50	117.50	117.50	2,107
2020-01-20	117.50	118.00	117.50	117.50	8,568
2020-01-17	119.50	119.50	117.50	117.50	21,187
2020-01-16	121.50	121.50	119.50	119.50	76,874
2020-01-15	118.50	121.50	117.50	121.50	138,231
2020-01-14	115.50	122.50	116.00	118.50	152,835
2020-01-13	112.00	117.00	115.50	115.50	291,187
2020-01-10	102.00	102.00	102.00	102.00	7,580
2020-01-09	102.00	102.00	102.00	102.00	0
2020-01-08	102.00	102.00	102.00	102.00	0
2020-01-07	102.00	102.00	102.00	102.00	0
2020-01-06	102.00	102.00	102.00	102.00	1,891
2020-01-03	102.00	102.00	102.00	102.00	5,460
2020-01-02	102.00	102.00	102.00	102.00	2,200
2019-12-31	102.00	102.00	102.00	102.00	0
2019-12-30	102.00	102.00	102.00	102.00	250
2019-12-27	101.50	101.50	101.50	101.50	7,722
2019-12-24	101.50	101.50	101.50	101.50	630
2019-12-23	95.50	101.50	95.50	101.50	23,013
2019-12-20	95.50	95.50	95.50	95.50	0
2019-12-19	95.00	95.00	95.00	95.50	7,331
2019-12-18	95.00	95.00	95.00	95.00	0
2019-12-17	95.00	95.00	95.00	95.00	0
2019-12-16	95.00	95.00	95.00	95.00	0
2019-12-13	95.00	95.00	95.00	95.00	611
2019-12-12	95.00	95.00	95.00	95.00	0
2019-12-11	95.00	95.00	95.00	95.00	0
2019-12-10	95.00	95.00	95.00	95.00	350
2019-12-09	95.00	95.00	95.00	95.00	738
2019-12-06	94.50	94.50	94.50	94.50	493
2019-12-05	94.50	94.50	94.50	94.50	3,834
2019-12-04	94.50	94.50	94.50	94.50	0
2019-12-03	94.50	94.50	94.50	94.50	0
2019-12-02	94.50	94.50	94.50	94.50	5,722
2019-11-29	94.50	94.50	94.50	94.50	0
2019-11-28	94.50	94.50	94.50	94.50	0
2019-11-27	94.00	94.50	94.00	94.50	508
2019-11-26	97.00	97.00	92.00	92.00	123,078
2019-11-25	98.50	98.50	97.00	97.00	750
2019-11-22	98.50	98.50	98.50	98.50	25,992
2019-11-21	98.50	98.50	98.50	98.50	27,500
2019-11-20	98.50	98.50	98.50	98.50	4,000
2019-11-19	99.50	99.50	98.50	98.50	511
2019-11-18	99.50	99.50	99.50	99.50	2,917
2019-11-15	100.00	100.00	99.50	99.50	969
2019-11-14	98.50	100.00	98.50	100.00	61,427
2019-11-13	98.50	98.50	98.50	98.50	5,792
2019-11-12	97.50	98.50	97.50	98.50	3,003
2019-11-11	96.50	97.50	96.50	97.50	23,650
2019-11-08	94.50	96.50	94.50	96.50	10,000
2019-11-07	94.50	94.50	94.50	94.50	136,087
2019-11-06	94.50	94.50	94.50	94.50	0
2019-11-05	95.50	95.50	94.50	94.50	82,113
2019-11-04	97.50	97.50	97.50	97.50	4,239
2019-11-01	97.50	97.50	97.50	97.50	1,005
2019-10-31	97.50	97.50	97.50	97.50	0
2019-10-30	97.50	97.50	97.50	97.50	4,806
2019-10-29	97.50	97.50	97.50	97.50	0
2019-10-28	97.50	95.00	95.00	97.50	800
2019-10-25	97.50	97.50	97.50	97.50	1,100
2019-10-24	98.50	98.50	97.30	97.50	1,000
2019-10-23	98.50	98.50	98.50	98.50	10,500
2019-10-22	93.50	98.50	93.50	98.50	21,217
2019-10-21	92.50	93.50	92.50	93.50	8,501
2019-10-18	92.50	92.50	92.50	92.50	0
2019-10-17	92.50	92.50	92.50	92.50	0
2019-10-16	93.50	93.50	92.50	92.50	0
2019-10-15	93.50	93.50	93.50	93.50	2,116
2019-10-14	93.50	93.50	93.50	93.50	14,529
2019-10-11	93.50	93.50	93.50	93.50	0
2019-10-10	93.50	93.50	93.50	93.50	0
2019-10-09	93.50	93.50	93.50	93.50	0
2019-10-08	93.50	93.50	93.50	93.50	0
2019-10-07	93.50	93.50	93.50	93.50	0
2019-10-04	93.50	93.50	93.50	93.50	0
2019-10-03	93.50	93.50	93.50	93.50	0
2019-10-02	93.50	93.50	93.50	93.50	0
2019-10-01	93.50	93.50	93.50	93.50	10,313
2019-09-30	95.50	95.50	92.50	93.50	19,416
2019-09-27	96.50	98.00	95.50	95.50	3,546
2019-09-26	96.50	96.50	96.50	96.50	0
2019-09-25	96.50	97.50	96.50	96.50	11,096
2019-09-24	98.00	98.00	96.50	96.50	16,435
2019-09-23	98.00	98.00	98.00	98.00	5,000
2019-09-20	98.00	98.00	98.00	98.00	25,000
2019-09-19	97.50	98.00	97.50	98.00	38,900
2019-09-18	94.50	97.50	94.50	97.50	14,020
2019-09-17	94.50	94.50	94.50	94.50	0
2019-09-16	94.50	94.50	94.50	94.50	5,423
2019-09-13	94.50	94.50	94.50	94.50	30
2019-09-12	94.50	94.50	94.50	94.50	528
2019-09-11	94.50	94.50	94.50	94.50	0
2019-09-10	94.50	94.50	94.50	94.50	2,445
2019-09-09	93.50	94.50	91.50	92.50	48,967
2019-09-06	94.50	94.50	92.50	92.50	5,243
2019-09-05	96.00	96.00	94.50	94.50	0
2019-09-04	96.50	97.50	96.00	96.00	11,225
2019-09-03	96.50	96.50	96.50	96.50	1,000
2019-09-02	96.50	96.50	96.50	96.50	51,051
2019-08-30	94.50	96.50	94.50	94.50	45,592
2019-08-29	91.50	92.50	91.50	91.50	6,500
2019-08-28	92.50	92.50	91.50	91.50	10,298
2019-08-27	87.50	90.50	87.50	90.50	10,928
2019-08-23	87.50	87.50	87.50	87.50	0
2019-08-22	85.50	87.50	85.50	87.50	3,957
2019-08-21	85.50	85.50	85.50	85.50	0
2019-08-20	85.50	85.50	85.50	85.50	0
2019-08-19	85.50	85.50	85.50	85.50	0
2019-08-16	85.50	85.50	85.50	85.50	2,032
2019-08-15	84.50	85.50	83.00	85.50	12,475
2019-08-14	85.50	85.50	85.50	85.50	1,373
2019-08-13	85.50	85.50	85.50	85.50	0
2019-08-12	85.50	85.50	85.50	85.50	0
2019-08-09	85.50	85.50	85.50	85.50	5,000
2019-08-08	83.50	85.50	83.50	85.50	13,706
2019-08-07	85.50	88.00	88.00	83.50	5,596
2019-08-06	88.50	88.50	85.00	85.50	16,818
2019-08-05	92.50	92.50	88.50	88.50	25,584
2019-08-02	92.50	92.50	92.50	92.50	8,965
2019-08-01	93.50	93.50	92.50	92.50	1,046
2019-07-31	93.50	93.50	93.50	93.50	1,500
2019-07-30	92.50	92.00	92.00	94.50	10,903
2019-07-29	92.50	92.50	92.50	92.50	1,108
2019-07-26	90.50	92.50	90.50	92.50	6,183
2019-07-25	90.50	90.50	90.50	90.50	0
2019-07-24	90.50	90.50	90.50	90.50	250
2019-07-23	90.50	90.50	90.50	90.50	6,750
2019-07-22	87.50	90.50	87.50	90.50	36,604
2019-07-19	89.50	89.50	87.50	87.50	16,784
2019-07-18	89.50	89.50	89.50	89.50	1,415
2019-07-17	89.50	89.50	89.50	89.50	500
2019-07-16	89.50	89.50	89.50	89.50	280
2019-07-15	89.50	89.50	89.50	89.50	2,939
2019-07-12	84.50	89.50	84.50	89.50	7,231
2019-07-11	83.50	84.50	82.00	84.50	0
2019-07-10	84.50	84.50	84.50	84.50	7,629
2019-07-09	84.50	84.50	84.50	84.50	36,875
2019-07-08	84.50	84.50	84.50	84.50	45,028
2019-07-05	84.50	84.50	84.50	84.50	4,000
2019-07-04	85.50	85.50	84.50	84.50	3,308
2019-07-03	85.50	85.50	85.50	85.50	150
2019-07-02	86.00	86.00	85.50	85.50	10,000
2019-07-01	86.00	86.00	86.00	86.00	2,052
2019-06-28	83.50	86.00	83.50	86.00	0
2019-06-27	86.00	86.00	86.00	86.00	0
2019-06-26	86.00	86.00	86.00	86.00	0
2019-06-25	85.50	86.00	85.50	86.00	1,000
2019-06-24	85.00	85.50	85.00	85.50	6,354
2019-06-21	85.00	85.00	85.00	85.00	0
2019-06-20	85.00	85.00	85.00	85.00	2,623
2019-06-19	85.00	85.00	85.00	85.00	1,200
2019-06-18	85.50	85.50	85.00	85.00	12,497
2019-06-17	85.50	85.50	85.50	85.50	6,141
2019-06-14	88.00	88.00	85.50	85.50	10,845
2019-06-13	88.00	88.00	88.00	88.00	0
2019-06-12	88.00	88.00	88.00	88.00	2,334
2019-06-11	88.00	88.00	88.00	88.00	2,231
2019-06-10	87.50	88.00	87.50	88.00	15,302
2019-06-07	88.50	90.50	87.50	87.50	27,674
2019-06-06	88.50	88.50	88.50	88.50	7,895
2019-06-05	87.50	88.50	87.50	88.50	11,257
2019-06-04	90.50	90.50	87.50	87.50	3,710
2019-06-03	90.50	90.50	90.50	90.50	0
2019-05-31	90.50	90.50	90.50	90.50	2,083
2019-05-30	90.50	90.50	90.50	90.50	3,282
2019-05-29	90.50	93.00	93.00	90.50	2,432
2019-05-28	90.50	90.50	90.50	90.50	7,961
2019-05-24	92.50	92.50	90.50	90.50	31,505
2019-05-23	94.50	94.50	92.50	92.50	0
2019-05-22	96.50	96.50	94.50	94.50	17,069
2019-05-21	96.50	96.50	96.50	96.50	0
2019-05-20	96.50	96.50	96.50	96.50	2,556
2019-05-17	95.50	96.50	95.50	96.50	6,368
2019-05-16	95.50	95.50	95.50	95.50	9,789
2019-05-15	95.50	95.50	95.50	95.50	0
2019-05-14	95.50	95.50	95.50	95.50	455
2019-05-13	95.50	95.50	95.50	95.50	1,875
2019-05-10	95.50	95.00	95.00	95.50	7,213
2019-05-09	94.50	94.50	94.50	94.50	4,608

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587