European Metals Holdings Share History

European Metals Holdings Share Price history. The following table shows end-of-day data EMH historical share prices for European Metals Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	21.75	21.75	21.75	21.75	0
2024-05-03	21.75	22.00	21.75	21.75	73,256
2024-05-02	22.75	22.75	22.25	22.25	192,517
2024-05-01	24.00	24.00	23.00	23.00	303,723
2024-04-30	20.75	23.60	23.00	23.60	702,081
2024-04-29	20.50	20.50	20.40	20.50	261,917
2024-04-26	19.50	20.50	19.50	20.00	587,534
2024-04-25	21.50	21.50	19.00	19.50	842,385
2024-04-24	19.00	21.25	18.75	21.25	578,963
2024-04-23	19.50	19.25	18.75	18.75	517,112
2024-04-22	19.50	19.50	19.50	19.50	252,862
2024-04-19	19.50	19.10	19.10	19.10	218,271
2024-04-18	21.00	21.50	19.50	20.50	694,462
2024-04-17	19.25	21.75	20.00	21.25	1,825,052
2024-04-16	16.75	19.25	17.00	19.00	879,543
2024-04-15	17.10	17.10	16.75	16.75	342,100
2024-04-12	17.75	17.50	16.75	17.00	762,282
2024-04-11	14.35	19.00	14.00	17.75	4,167,533
2024-04-10	14.00	14.80	13.75	14.00	383,573
2024-04-09	13.75	13.80	13.75	13.75	324,096
2024-04-08	13.90	14.00	13.75	13.90	528,645
2024-04-05	13.75	14.00	13.75	14.00	527,059
2024-04-04	13.00	13.80	13.63	13.80	1,138,853
2024-04-03	13.50	13.50	13.25	13.25	590,144
2024-04-02	13.25	13.75	13.75	13.75	1,312,771
2024-04-01	13.20	13.20	13.20	13.20	0
2024-03-29	13.20	13.20	13.20	13.20	0
2024-03-28	12.75	13.25	12.75	13.20	1,186,170
2024-03-27	13.50	13.00	12.75	12.75	383,984
2024-03-26	13.00	13.25	13.00	13.25	94,168
2024-03-25	11.50	13.00	11.50	13.00	296,683
2024-03-22	13.25	12.50	12.50	12.50	366,901
2024-03-21	13.25	13.25	13.25	13.25	82,682
2024-03-20	14.25	15.00	13.50	13.50	247,853
2024-03-19	14.25	15.00	14.25	14.25	62,078
2024-03-18	14.00	14.25	14.00	14.25	266,017
2024-03-15	13.75	14.25	13.75	14.00	205,880
2024-03-14	13.75	13.50	13.50	13.50	169,091
2024-03-13	14.25	14.25	13.75	13.75	190,693
2024-03-12	14.50	14.10	14.10	14.10	32,315
2024-03-11	14.50	15.65	14.25	15.65	33,594
2024-03-08	14.25	14.50	14.00	14.50	273,743
2024-03-07	14.75	14.75	14.25	14.25	450,115
2024-03-06	14.75	14.50	14.50	14.50	59,711
2024-03-05	16.25	16.25	15.00	15.00	246,005
2024-03-04	15.25	15.50	14.75	15.50	186,907
2024-03-01	15.25	15.50	15.25	15.25	377,758
2024-02-29	15.00	15.25	15.00	15.25	104,245
2024-02-28	15.00	15.00	15.00	15.00	64,212
2024-02-27	15.00	15.50	15.00	15.00	19,808
2024-02-26	15.25	15.25	15.00	15.00	123,552
2024-02-23	15.50	15.50	15.25	15.25	101,817
2024-02-22	15.50	15.50	15.50	15.50	244,415
2024-02-21	15.75	15.75	15.50	15.50	282,460
2024-02-20	16.00	16.50	15.75	15.75	73,532
2024-02-19	15.75	16.50	16.50	16.50	123,181
2024-02-16	15.00	15.50	15.50	15.50	126,471
2024-02-15	14.75	15.00	14.75	15.00	78,880
2024-02-14	14.75	14.75	14.75	14.75	221,175
2024-02-13	14.75	15.00	14.75	14.75	418,557
2024-02-12	14.50	14.85	14.50	14.50	32,625
2024-02-09	14.50	14.50	14.50	14.50	44,189
2024-02-08	14.50	14.50	14.50	14.50	61,371
2024-02-07	14.50	14.50	14.50	14.50	139,683
2024-02-06	14.50	14.50	14.50	14.50	172,085
2024-02-05	14.50	15.00	14.50	14.50	41,235
2024-02-02	15.30	15.30	14.50	14.50	67,353
2024-02-01	15.00	15.00	15.00	15.00	165,009
2024-01-31	15.00	15.25	15.00	15.25	117,284
2024-01-30	15.50	15.50	15.00	15.00	218,019
2024-01-29	15.75	15.75	15.00	15.00	284,064
2024-01-26	14.30	16.50	14.00	15.75	1,372,942
2024-01-25	13.88	14.00	13.88	13.88	117,798
2024-01-24	13.88	13.88	13.60	13.88	155,609
2024-01-23	14.50	14.50	13.88	13.88	195,588
2024-01-22	14.50	15.05	15.05	15.05	153,489
2024-01-19	15.00	15.25	14.50	14.50	207,710
2024-01-18	16.50	16.50	14.50	14.50	562,292
2024-01-17	17.50	17.40	17.40	17.40	163,631
2024-01-16	17.50	17.50	17.50	17.50	75,894
2024-01-15	18.50	18.50	18.50	17.50	128,426
2024-01-12	19.50	19.50	18.50	18.50	168,331
2024-01-11	20.00	20.00	20.00	20.00	16,221
2024-01-10	20.00	20.00	20.00	20.00	66,288
2024-01-09	20.50	21.00	20.00	20.00	86,286
2024-01-08	20.50	21.00	21.00	21.00	81,334
2024-01-05	20.50	20.50	20.50	20.50	71,368
2024-01-04	20.75	20.75	20.50	20.50	39,932
2024-01-03	20.75	20.75	20.75	20.75	34,359
2024-01-02	20.75	21.00	21.00	21.00	68,947
2024-01-01	19.45	19.45	19.45	19.45	0
2023-12-29	20.25	19.45	19.45	19.45	73,010
2023-12-28	20.00	21.00	20.25	20.25	69,871
2023-12-27	18.50	20.25	18.50	20.25	569,412
2023-12-26	20.50	20.50	20.50	20.50	0
2023-12-25	20.50	20.50	20.50	20.50	0
2023-12-22	25.50	25.00	19.50	20.50	1,122,179
2023-12-21	25.50	25.50	25.00	25.25	57,530
2023-12-20	26.25	25.50	25.50	25.50	111,531
2023-12-19	26.25	26.25	26.25	26.25	22,762
2023-12-18	26.25	26.50	26.25	26.25	278,540
2023-12-15	26.20	27.50	26.20	26.25	158,045
2023-12-14	27.50	28.50	27.50	28.50	201,601
2023-12-13	29.00	29.60	29.60	29.60	47,419
2023-12-12	29.00	29.00	29.00	29.00	17,262
2023-12-11	29.50	29.00	29.00	29.00	117,733
2023-12-08	29.50	29.50	29.50	29.50	102,738
2023-12-07	29.50	29.50	29.50	29.50	105,130
2023-12-06	29.50	29.50	29.00	29.50	73,974
2023-12-05	30.00	30.00	29.50	29.50	102,882
2023-12-04	30.00	30.00	30.00	30.00	94,397
2023-12-01	30.00	30.50	30.00	30.00	60,302
2023-11-30	30.00	30.00	30.00	30.00	119,301
2023-11-29	30.00	30.00	29.00	30.00	136,390
2023-11-28	30.00	30.00	30.00	30.00	16,358
2023-11-27	30.00	30.00	29.00	29.00	51,993
2023-11-24	29.50	30.00	29.50	30.00	178,257
2023-11-23	29.50	29.50	29.50	29.50	18,570
2023-11-22	29.50	30.00	29.50	29.50	166,400
2023-11-21	30.00	30.00	29.50	29.50	52,315
2023-11-20	30.00	31.00	29.50	29.50	48,816
2023-11-17	30.00	30.60	29.50	30.00	75,682
2023-11-16	30.00	31.00	31.00	31.00	87,440
2023-11-15	30.50	30.50	30.00	30.00	125,383
2023-11-14	30.50	30.50	30.50	30.50	26,862
2023-11-13	31.00	30.30	30.30	30.30	135,699
2023-11-10	30.00	31.00	30.00	31.00	84,527
2023-11-09	31.00	31.00	31.00	31.00	259,943
2023-11-08	31.00	31.00	31.00	31.00	158,835
2023-11-07	31.00	31.00	30.50	31.00	164,233
2023-11-06	31.50	31.50	30.90	31.50	149,740
2023-11-03	31.50	31.50	30.50	31.50	181,427
2023-11-02	31.50	31.50	31.50	31.50	35,110
2023-11-01	31.50	31.50	31.25	31.25	68,213
2023-10-31	31.50	31.50	31.50	31.50	32,823
2023-10-30	31.50	31.50	31.50	31.50	42,660
2023-10-27	31.00	33.00	30.50	31.50	566,945
2023-10-26	31.00	31.00	31.00	31.00	114,014
2023-10-25	31.50	31.00	31.00	31.00	134,828
2023-10-24	31.75	31.75	30.80	30.80	107,276
2023-10-23	34.00	33.50	32.00	32.00	167,764
2023-10-20	36.00	34.80	34.00	34.00	166,588
2023-10-19	34.50	36.00	34.50	33.75	390,568
2023-10-18	33.25	34.00	33.25	33.75	83,471
2023-10-17	34.00	34.00	33.25	33.25	43,962
2023-10-16	34.00	34.00	34.00	34.00	20,566
2023-10-13	34.00	34.00	33.50	33.50	41,147
2023-10-12	34.00	34.00	34.00	34.00	27,192
2023-10-11	34.00	34.00	34.00	34.00	13,656
2023-10-10	34.00	34.00	34.00	34.00	31,846
2023-10-09	34.50	34.50	34.00	34.00	31,299
2023-10-06	34.50	34.50	34.00	34.50	50,819
2023-10-05	34.50	34.50	34.50	34.50	28,021
2023-10-04	35.50	35.50	34.50	34.50	109,199
2023-10-03	36.00	35.20	35.20	35.20	103,659
2023-10-02	36.00	36.00	35.00	36.00	22,227
2023-09-29	36.00	37.20	36.00	36.00	37,014
2023-09-28	36.00	36.00	36.00	36.00	28,013
2023-09-27	36.00	36.00	36.00	36.00	58,477
2023-09-26	36.00	36.50	36.00	36.00	65,966
2023-09-25	36.00	36.00	36.00	36.00	37,771
2023-09-22	36.50	37.00	37.00	37.00	52,910
2023-09-21	37.00	37.00	35.00	36.50	43,361
2023-09-20	37.50	37.50	37.00	37.00	73,963
2023-09-19	38.50	38.00	37.50	37.50	184,216
2023-09-18	37.50	39.10	37.50	38.50	76,338
2023-09-15	36.50	39.10	39.10	39.10	123,558
2023-09-14	36.50	36.50	36.50	36.50	34,232
2023-09-13	36.50	36.50	36.50	36.50	63,808
2023-09-12	36.50	37.00	36.50	36.50	49,910
2023-09-11	37.00	37.20	36.00	36.50	155,477
2023-09-08	37.00	37.00	36.50	37.00	72,214
2023-09-07	37.00	37.00	37.00	37.00	27,607
2023-09-06	39.00	39.00	37.00	37.00	225,262
2023-09-05	40.00	40.00	40.00	40.00	78,126
2023-09-04	39.50	40.00	39.50	40.00	139,273
2023-09-01	38.50	41.80	39.50	39.50	52,604
2023-08-31	39.25	39.25	38.60	38.75	53,287
2023-08-30	39.25	39.25	39.20	39.25	39,454
2023-08-29	39.25	38.70	38.70	38.70	56,992
2023-08-28	39.50	39.50	39.50	39.50	0
2023-08-25	39.50	39.50	39.50	39.50	15,821
2023-08-24	40.00	39.50	39.50	39.50	55,183
2023-08-23	40.00	40.00	39.90	40.00	147,254
2023-08-22	40.00	40.00	40.00	40.00	5,636
2023-08-21	40.00	40.00	40.00	40.00	23,066
2023-08-18	41.00	40.50	40.00	40.50	58,957
2023-08-17	42.00	42.00	40.50	41.00	190,833
2023-08-16	42.00	42.00	42.00	42.00	23,803
2023-08-15	44.30	44.30	42.00	43.00	26,655
2023-08-14	42.30	43.50	42.30	43.50	41,667
2023-08-11	42.00	42.00	41.80	41.80	91,810
2023-08-10	42.00	42.00	42.00	42.00	88,716
2023-08-09	42.00	42.00	41.30	42.00	38,125
2023-08-08	44.50	44.50	42.00	42.00	154,445
2023-08-07	45.50	47.90	44.50	44.50	140,591
2023-08-04	45.50	45.50	45.50	45.50	12,308
2023-08-03	45.50	45.50	45.50	45.50	28,295
2023-08-02	48.00	48.00	45.50	45.90	158,532
2023-08-01	48.00	48.00	47.00	47.00	159,913
2023-07-31	48.00	49.00	49.00	49.00	31,968
2023-07-28	48.00	48.00	48.00	48.00	82,096
2023-07-27	48.00	48.00	48.00	48.00	79,669
2023-07-26	46.50	47.50	47.50	47.50	212,602
2023-07-25	46.00	46.50	46.00	46.50	43,975
2023-07-24	46.00	46.50	46.00	46.00	76,153
2023-07-21	43.50	46.50	46.00	46.00	125,561
2023-07-20	42.50	42.50	42.50	42.50	7,136
2023-07-19	42.50	42.50	42.50	42.50	20,638
2023-07-18	41.50	42.50	41.00	42.50	97,229
2023-07-17	42.50	42.50	41.50	41.50	24,023
2023-07-14	43.00	43.00	43.00	43.00	31,494
2023-07-13	43.00	43.00	43.00	43.00	18,547
2023-07-12	43.00	43.00	43.00	43.00	36,286
2023-07-11	43.00	43.00	43.00	43.00	28,588
2023-07-10	42.00	43.00	42.00	43.00	78,988
2023-07-07	42.00	42.00	42.00	42.00	32,935
2023-07-06	43.50	43.50	42.00	42.00	279,437
2023-07-05	42.00	43.50	42.00	43.50	126,797
2023-07-04	42.00	43.00	42.00	42.00	91,008
2023-07-03	43.00	43.00	43.00	43.00	52,706
2023-06-30	44.00	42.00	42.00	42.00	226,687
2023-06-29	45.50	45.50	44.00	44.00	86,605
2023-06-28	46.50	45.75	45.20	45.50	122,492
2023-06-27	47.00	47.00	46.40	47.00	75,357
2023-06-26	48.50	48.00	47.00	47.00	134,513
2023-06-23	47.50	48.50	47.50	48.50	298,334
2023-06-22	46.50	47.50	46.40	47.50	122,727
2023-06-21	47.00	47.00	46.50	46.50	86,556
2023-06-20	46.00	47.00	46.00	46.50	233,930
2023-06-19	46.50	48.00	46.00	46.00	297,986
2023-06-16	44.50	45.00	44.40	44.40	186,289
2023-06-15	43.50	44.50	43.50	44.50	152,014
2023-06-14	44.50	44.00	42.10	43.50	229,133
2023-06-13	42.20	46.00	42.20	45.00	682,895
2023-06-12	41.00	43.00	41.00	43.00	283,720
2023-06-09	39.00	42.00	40.00	42.00	563,029
2023-06-08	39.00	39.00	39.00	39.00	98,171
2023-06-07	38.00	39.00	38.00	39.00	139,049
2023-06-06	37.50	37.90	37.90	37.90	202,263
2023-06-05	36.00	39.70	39.70	39.70	250,029
2023-06-02	35.00	37.00	35.00	37.00	192,050
2023-06-01	35.00	35.80	34.00	35.80	414,316
2023-05-31	32.00	33.50	32.00	33.50	393,537
2023-05-30	32.00	32.00	32.00	32.00	102,114
2023-05-29	31.50	31.50	31.50	31.50	0
2023-05-26	32.50	33.00	31.50	31.50	61,458
2023-05-25	33.50	34.00	33.00	33.00	447,779
2023-05-24	32.50	32.50	31.50	31.50	209,617
2023-05-23	33.00	33.00	32.50	32.50	380,957
2023-05-22	33.50	34.00	33.00	33.00	103,179
2023-05-19	34.00	34.00	34.00	34.00	29,609
2023-05-18	32.50	34.00	34.00	34.00	224,471
2023-05-17	31.20	34.00	30.50	34.00	499,640
2023-05-16	30.50	30.50	30.00	30.50	78,477
2023-05-15	30.50	30.00	30.00	30.00	115,762
2023-05-12	30.50	30.50	30.25	30.50	77,202
2023-05-11	30.50	30.50	30.50	30.50	56,278
2023-05-10	31.50	30.50	30.10	30.50	111,365
2023-05-09	31.50	31.50	31.50	31.50	67,552
2023-05-08	31.90	31.90	31.90	31.90	0
2023-05-05	31.50	31.90	31.00	31.90	360,871
2023-05-04	32.00	32.00	31.50	31.50	101,063
2023-05-03	34.00	33.00	31.50	32.00	319,890
2023-05-02	33.50	35.00	34.00	34.00	116,851
2023-05-01	33.50	33.50	33.50	33.50	0
2023-04-28	33.50	34.00	33.50	33.50	168,712
2023-04-27	33.50	33.50	33.50	33.50	85,657
2023-04-26	33.50	33.50	33.50	33.50	37,085
2023-04-25	33.50	33.50	33.50	33.50	38,710
2023-04-24	33.50	33.50	33.50	33.50	31,906
2023-04-21	33.50	34.00	33.50	33.50	31,691
2023-04-20	33.50	34.30	33.50	33.50	446,161
2023-04-19	34.40	34.40	33.50	33.50	461,083
2023-04-18	34.50	33.00	33.00	33.00	337,882
2023-04-17	34.00	35.00	35.00	35.00	215,183
2023-04-14	33.00	34.00	34.00	34.00	537,143
2023-04-13	31.50	33.50	32.00	32.00	142,589
2023-04-12	32.00	32.00	31.50	31.50	83,371
2023-04-11	32.00	32.00	31.00	32.00	146,777
2023-04-10	32.00	32.00	32.00	32.00	0
2023-04-07	32.00	32.00	32.00	32.00	0
2023-04-06	32.00	32.00	31.50	32.00	282,363
2023-04-05	32.00	32.50	32.00	32.00	63,348
2023-04-04	32.00	32.50	32.00	32.00	80,919
2023-04-03	33.00	33.00	32.00	32.00	137,931
2023-03-31	33.00	33.50	33.00	33.00	29,961
2023-03-30	33.50	34.00	33.00	33.00	42,402
2023-03-29	32.00	33.00	32.00	33.00	376,944
2023-03-28	31.50	32.00	31.50	31.50	100,804
2023-03-27	32.00	32.00	32.00	32.00	26,208
2023-03-24	32.00	32.00	32.00	32.00	65,224
2023-03-23	33.00	33.00	31.25	32.00	74,282
2023-03-22	32.50	32.50	30.75	31.25	341,741
2023-03-21	33.75	33.75	32.50	32.50	173,367
2023-03-20	34.50	34.50	34.00	34.00	29,867
2023-03-17	34.00	34.50	34.00	34.50	52,884
2023-03-16	34.00	34.00	34.00	34.00	32,768
2023-03-15	34.00	35.00	34.00	34.00	58,978
2023-03-14	35.00	35.00	33.50	34.00	436,691
2023-03-13	36.50	36.50	35.00	35.00	33,970
2023-03-10	36.50	36.50	36.50	36.50	40,035
2023-03-09	36.50	37.50	36.50	37.00	81,728
2023-03-08	37.00	39.00	37.00	37.00	302,678
2023-03-07	37.00	37.70	36.00	36.00	162,524
2023-03-06	36.50	38.00	37.00	37.00	285,235
2023-03-03	35.00	36.00	36.00	35.00	64,356
2023-03-02	35.00	36.00	34.60	35.00	39,925
2023-03-01	35.00	36.00	35.00	35.00	54,469
2023-02-28	35.00	35.00	34.50	35.00	171,755
2023-02-27	36.00	36.00	35.00	35.00	123,963
2023-02-24	36.50	37.25	36.50	37.25	53,753
2023-02-23	36.50	37.00	36.00	36.50	149,370
2023-02-22	36.50	37.00	36.50	36.50	160,903
2023-02-21	39.00	38.80	37.00	37.75	364,277
2023-02-20	39.00	39.00	39.00	39.00	97,713
2023-02-17	40.00	40.00	40.00	40.00	32,928
2023-02-16	40.00	40.00	39.00	39.00	153,940
2023-02-15	40.00	40.00	40.00	40.00	71,851
2023-02-14	40.50	40.50	40.50	40.50	47,152
2023-02-13	40.50	41.00	39.00	40.50	179,586
2023-02-10	39.50	40.90	39.50	40.90	151,737
2023-02-09	38.00	40.00	38.00	39.50	287,557
2023-02-08	38.00	38.00	38.00	38.00	84,933
2023-02-07	38.00	38.00	38.00	38.00	12,604
2023-02-06	38.50	38.50	37.00	38.50	137,328
2023-02-03	40.50	38.90	38.90	38.90	201,030
2023-02-02	39.50	40.50	39.50	40.50	172,844
2023-02-01	39.50	39.50	39.50	39.50	60,604
2023-01-31	39.50	39.50	39.50	39.50	690,480
2023-01-30	40.20	44.00	39.50	40.20	363,175
2023-01-27	38.00	38.00	37.50	37.50	25,531
2023-01-26	37.00	37.00	37.00	37.00	23,410
2023-01-25	37.00	37.00	37.00	37.00	10,760
2023-01-24	36.50	37.00	36.50	37.00	112,293
2023-01-23	36.50	37.90	36.50	36.50	7,001
2023-01-20	35.00	35.50	35.00	35.50	67,422
2023-01-19	37.00	37.00	35.50	35.50	135,923
2023-01-18	37.00	37.00	37.00	37.00	47,605
2023-01-17	37.00	37.00	37.00	37.00	60,715
2023-01-16	37.00	37.00	37.00	37.00	22,587
2023-01-13	37.00	37.00	37.00	37.00	67,418
2023-01-12	37.00	37.00	37.00	37.00	53,973
2023-01-11	36.50	37.00	36.50	37.00	146,974
2023-01-10	36.00	36.00	36.00	36.00	31,654
2023-01-09	35.00	35.00	34.50	35.00	69,495
2023-01-06	34.50	34.50	34.30	34.50	74,275
2023-01-05	34.50	34.50	34.00	34.00	36,574
2023-01-04	35.40	36.00	33.50	33.50	497,084
2023-01-03	35.50	36.00	35.50	36.00	99,015
2023-01-02	35.50	35.50	35.50	35.50	0
2022-12-30	36.00	36.00	35.50	35.50	182,569
2022-12-29	36.00	36.00	36.00	36.00	40,523
2022-12-28	36.50	36.50	36.00	36.00	67,549
2022-12-27	36.50	36.50	36.50	36.50	0
2022-12-26	36.50	36.50	36.50	36.50	0
2022-12-23	37.00	37.00	36.50	36.50	26,521
2022-12-22	38.00	38.00	37.00	37.00	54,763
2022-12-21	36.50	36.90	36.50	36.50	32,982
2022-12-20	36.00	36.00	36.00	36.00	33,769
2022-12-19	34.50	36.00	34.50	36.00	130,627
2022-12-16	36.00	36.50	34.50	34.50	469,888
2022-12-15	38.50	39.40	36.50	36.50	228,380
2022-12-14	38.50	38.50	38.50	38.50	10,296
2022-12-13	39.00	39.00	38.00	38.50	294,007
2022-12-12	39.00	39.00	39.00	39.00	64,412
2022-12-09	38.00	39.50	38.00	39.50	182,334
2022-12-08	39.75	40.00	39.00	39.00	149,943
2022-12-07	41.50	41.50	40.25	40.25	157,855
2022-12-06	42.00	43.00	42.00	42.00	22,589
2022-12-05	42.00	43.00	43.00	42.00	32,944
2022-12-02	42.00	43.00	42.00	42.00	57,789
2022-12-01	41.50	42.00	41.50	42.00	136,060
2022-11-30	40.50	41.00	40.50	41.00	205,549
2022-11-29	40.50	40.50	40.50	40.50	155,603
2022-11-28	41.25	41.25	40.25	40.50	171,076
2022-11-25	41.25	41.25	41.25	41.25	13,945
2022-11-24	42.50	41.25	41.00	41.25	172,983
2022-11-23	42.50	42.50	42.50	42.50	2,156
2022-11-22	42.25	42.50	42.00	42.50	135,416
2022-11-21	42.00	42.70	42.70	42.70	54,613
2022-11-18	41.50	42.00	41.50	42.00	216,831
2022-11-17	41.50	41.50	41.50	41.50	93,692
2022-11-16	45.00	45.50	41.50	42.00	684,467
2022-11-15	47.50	47.50	46.00	46.00	228,466
2022-11-14	45.00	46.50	43.00	46.00	1,175,744
2022-11-11	42.00	42.00	42.00	42.00	49,276
2022-11-10	42.00	42.00	42.00	42.00	92,274
2022-11-09	42.00	42.00	42.00	42.00	44,500
2022-11-08	42.00	42.00	42.00	42.00	164,547
2022-11-07	43.50	44.00	42.50	42.50	260,257
2022-11-04	43.00	43.00	43.00	43.00	9,839
2022-11-03	44.00	44.00	43.00	43.00	103,782
2022-11-02	44.50	43.00	43.00	43.00	405,676
2022-11-01	45.50	46.00	44.40	46.00	245,552
2022-10-31	44.00	47.00	46.00	46.00	522,717
2022-10-28	44.00	44.00	44.00	44.00	63,978
2022-10-27	43.50	44.00	43.50	44.00	38,755
2022-10-26	43.50	43.50	43.50	43.50	98,589
2022-10-25	43.00	44.00	43.00	43.50	32,428
2022-10-24	44.00	44.00	43.00	43.00	114,975
2022-10-21	44.00	45.50	44.00	45.50	68,295
2022-10-20	44.00	45.00	44.00	44.00	230,048
2022-10-19	44.00	44.00	44.00	44.00	88,477
2022-10-18	41.25	44.00	43.50	44.00	178,405
2022-10-17	41.00	42.00	42.00	42.00	221,285
2022-10-14	39.00	41.00	39.00	41.00	124,273
2022-10-13	40.00	41.00	39.50	39.50	142,995
2022-10-12	41.00	41.00	41.00	41.00	161,030
2022-10-11	41.25	41.25	41.25	41.25	134,334
2022-10-10	41.00	41.00	40.50	41.00	278,398
2022-10-07	41.50	41.50	41.50	41.50	74,650
2022-10-06	42.50	42.50	42.50	42.50	62,589
2022-10-05	44.00	44.00	41.50	41.50	385,156
2022-10-04	42.00	45.00	41.00	44.50	175,817
2022-10-03	43.00	43.00	43.00	43.00	159,707
2022-09-30	46.00	46.00	44.00	45.00	148,253
2022-09-29	45.00	46.50	45.00	46.00	107,499
2022-09-28	47.50	47.50	44.50	45.00	196,847
2022-09-27	49.50	49.50	48.00	48.00	228,710
2022-09-26	50.00	50.00	49.50	49.50	779,980
2022-09-23	53.00	53.00	50.00	50.50	184,410
2022-09-22	54.00	55.00	55.00	55.00	295,551
2022-09-21	53.00	54.00	53.00	54.00	241,778
2022-09-20	51.00	53.00	48.00	53.00	298,291
2022-09-19	49.00	49.00	49.00	49.00	0
2022-09-16	47.50	47.00	47.00	49.00	199,322
2022-09-15	48.50	49.00	47.50	47.50	94,437
2022-09-14	49.50	49.50	48.00	48.50	47,430
2022-09-13	48.50	51.00	48.50	49.50	246,247
2022-09-12	45.50	47.50	45.50	47.50	119,977
2022-09-09	44.50	44.50	43.50	44.00	273,208
2022-09-08	43.50	46.00	43.50	44.50	230,288
2022-09-07	41.50	41.50	41.50	41.50	13,790
2022-09-06	42.00	42.00	41.50	42.00	51,258
2022-09-05	42.00	42.00	41.50	41.50	166,423
2022-09-02	44.00	44.00	42.50	42.50	40,608
2022-09-01	46.00	46.00	44.00	44.00	41,793
2022-08-31	45.00	45.00	45.00	45.00	37,382
2022-08-30	45.00	45.00	44.00	45.00	30,238
2022-08-29	45.00	45.00	45.00	45.00	0
2022-08-26	46.00	46.00	45.00	45.00	95,219
2022-08-25	46.00	46.00	46.00	46.00	53,215
2022-08-24	46.00	46.00	46.00	46.00	181,985
2022-08-23	46.00	46.00	46.00	46.00	21,793
2022-08-22	47.00	47.00	46.00	46.00	209,379
2022-08-19	48.50	47.00	47.00	47.00	206,793
2022-08-18	49.00	49.00	49.00	49.00	27,665
2022-08-17	51.00	51.00	49.00	49.00	116,436
2022-08-16	54.00	54.00	51.00	51.00	202,084
2022-08-15	56.00	54.00	54.00	54.00	319,215
2022-08-12	53.00	56.00	56.00	56.00	381,371
2022-08-11	48.00	53.00	48.00	53.00	417,711
2022-08-10	45.50	48.50	47.50	48.00	338,014
2022-08-09	45.50	45.50	45.50	45.50	68,300
2022-08-08	43.50	45.50	43.50	45.50	154,443
2022-08-05	42.00	43.00	42.00	43.00	55,394
2022-08-04	40.00	42.00	40.00	42.00	204,036
2022-08-03	40.00	40.00	40.00	40.00	53,567
2022-08-02	40.00	40.00	40.00	40.00	1,003
2022-08-01	40.00	40.50	37.00	40.00	144,161
2022-07-29	39.00	41.00	39.50	40.50	252,826
2022-07-28	39.50	39.00	39.00	39.00	207,869
2022-07-27	40.00	39.00	39.00	39.00	105,172
2022-07-26	41.50	41.50	40.50	40.50	77,788
2022-07-25	43.00	43.00	43.00	43.00	83,114
2022-07-22	44.00	44.00	42.50	43.00	75,336
2022-07-21	41.50	44.00	41.50	44.00	164,518
2022-07-20	42.00	42.00	41.50	41.50	71,005
2022-07-19	42.00	42.00	41.80	42.00	716,182
2022-07-18	37.50	39.50	37.50	39.50	127,122
2022-07-15	37.50	38.50	37.50	37.50	89,923
2022-07-14	36.50	38.50	35.50	37.00	239,217
2022-07-13	40.50	40.50	36.50	36.50	400,516
2022-07-12	41.00	41.00	39.90	39.90	195,552
2022-07-11	39.00	41.00	39.00	41.00	448,575
2022-07-08	39.50	40.00	39.00	39.00	251,118
2022-07-07	39.00	40.00	40.00	39.00	323,884
2022-07-06	38.50	39.00	38.50	39.00	90,197
2022-07-05	39.00	39.00	39.00	38.50	77,364
2022-07-04	39.00	39.00	38.50	38.50	23,750
2022-07-01	38.00	40.00	40.00	38.00	28,676
2022-06-30	37.50	37.00	36.20	37.00	173,604
2022-06-29	40.00	40.00	39.90	39.90	212,293
2022-06-28	40.50	41.00	40.50	41.00	310,839
2022-06-27	38.00	40.50	38.00	40.50	649,985
2022-06-24	36.00	37.00	37.00	37.00	315,348
2022-06-23	38.00	37.00	34.50	35.00	373,102
2022-06-22	39.00	39.00	38.00	38.00	173,421
2022-06-21	39.50	39.00	39.00	39.00	178,585
2022-06-20	41.50	40.00	40.00	40.50	220,071
2022-06-17	45.00	45.00	41.50	43.00	168,512
2022-06-16	40.50	45.00	45.00	45.00	544,796
2022-06-15	42.00	42.00	40.50	40.50	261,520
2022-06-14	44.00	44.50	41.50	42.00	822,730
2022-06-13	49.50	47.00	45.25	45.25	367,311
2022-06-10	50.50	50.50	50.00	50.50	71,681
2022-06-09	52.50	51.00	50.00	50.50	106,901
2022-06-08	53.00	53.00	53.00	53.00	48,470
2022-06-07	53.00	53.00	53.00	53.00	46,673
2022-06-06	53.00	52.00	52.00	53.00	61,860
2022-06-03	52.50	52.50	52.50	52.50	0
2022-06-02	52.50	52.50	52.50	52.50	0
2022-06-01	54.00	55.00	52.50	52.50	121,736
2022-05-31	54.50	54.50	54.50	54.50	1,007
2022-05-30	54.50	54.50	54.50	54.50	161,129
2022-05-27	53.50	53.20	53.00	53.20	291,092
2022-05-26	55.50	53.00	53.00	53.00	79,465
2022-05-25	56.50	56.00	55.00	56.00	107,389
2022-05-24	57.00	57.00	57.00	57.00	95,588
2022-05-23	57.00	56.00	56.00	56.00	49,172
2022-05-20	56.50	56.00	56.00	56.00	43,965
2022-05-19	56.50	56.50	56.50	56.50	10,304
2022-05-18	57.00	57.00	57.00	57.00	63,584
2022-05-17	57.00	57.00	55.00	57.00	98,596
2022-05-16	57.00	57.00	57.00	57.00	42,148
2022-05-13	57.00	57.00	57.00	57.00	40,802
2022-05-12	58.50	57.00	56.00	57.00	298,882
2022-05-11	59.50	59.50	59.50	59.50	10,044
2022-05-10	60.00	61.00	60.00	60.00	69,586
2022-05-09	64.00	64.00	60.00	60.00	194,451
2022-05-06	66.00	66.00	64.50	65.00	65,443
2022-05-05	65.50	65.50	64.50	64.50	154,648
2022-05-04	65.50	65.00	65.00	65.50	113,837
2022-05-03	67.00	67.00	65.00	65.00	206,288
2022-05-02	65.50	65.50	65.50	65.50	0
2022-04-29	65.50	66.80	65.00	65.50	461,817
2022-04-28	66.50	66.00	66.00	66.00	379,141
2022-04-27	67.50	67.50	66.00	66.50	229,366
2022-04-26	68.00	68.00	67.50	67.50	110,355
2022-04-25	70.50	70.50	67.00	68.00	148,836
2022-04-22	71.00	71.00	70.00	70.50	85,633
2022-04-21	73.00	73.00	71.00	71.00	97,001
2022-04-20	73.00	72.00	71.00	71.00	97,538
2022-04-19	72.50	72.00	72.00	72.00	453,773
2022-04-18	73.00	73.00	73.00	73.00	0
2022-04-15	73.00	73.00	73.00	73.00	0
2022-04-14	73.50	73.50	73.00	73.00	81,095
2022-04-13	75.50	74.50	73.00	73.50	156,238
2022-04-12	75.50	74.00	74.00	75.50	31,459
2022-04-11	76.00	74.40	74.00	74.00	179,647
2022-04-08	73.80	75.00	73.80	75.00	123,729
2022-04-07	76.50	74.00	74.00	74.00	224,513
2022-04-06	79.50	78.00	76.00	76.50	215,767
2022-04-05	79.00	81.00	79.00	79.80	479,403
2022-04-04	78.00	80.00	77.00	80.00	433,419
2022-04-01	73.00	75.00	72.50	75.00	903,324
2022-03-31	67.00	66.00	66.00	67.00	64,187
2022-03-30	67.50	67.50	67.00	67.00	28,077
2022-03-29	68.00	67.00	67.00	68.00	72,429
2022-03-28	68.00	69.00	68.00	68.00	170,009
2022-03-25	65.50	67.20	67.00	67.20	184,612
2022-03-24	65.20	66.00	65.00	66.00	144,033
2022-03-23	64.50	64.00	64.00	64.00	63,500
2022-03-22	64.50	64.50	64.00	64.50	86,967
2022-03-21	64.20	64.20	62.00	63.40	148,443
2022-03-18	59.50	60.00	59.00	60.00	73,432
2022-03-17	59.50	60.00	59.00	60.00	87,458
2022-03-16	59.50	59.00	59.00	59.50	61,584
2022-03-15	60.00	59.00	59.00	59.00	95,352
2022-03-14	60.00	60.00	60.00	61.50	72,348
2022-03-11	61.50	61.00	60.00	61.00	72,557
2022-03-10	61.50	61.00	61.00	61.50	87,053
2022-03-09	61.50	61.50	61.00	61.50	149,400
2022-03-08	59.00	60.50	59.00	59.00	201,384
2022-03-07	61.50	60.00	58.00	59.00	306,954
2022-03-04	61.00	62.00	60.00	60.00	176,180
2022-03-03	63.00	62.00	61.00	62.00	113,292
2022-03-02	62.50	61.00	61.00	62.50	38,319
2022-03-01	61.50	61.00	61.00	62.50	57,777
2022-02-28	62.00	62.00	60.50	60.50	48,404
2022-02-25	58.00	61.00	58.00	61.00	358,170
2022-02-24	56.50	56.00	55.50	55.50	336,274
2022-02-23	60.00	60.00	59.00	60.00	167,003
2022-02-22	61.50	61.00	59.50	59.50	185,703
2022-02-21	63.50	63.00	62.00	63.00	154,937
2022-02-18	65.00	65.00	63.50	63.50	302,633
2022-02-17	66.00	66.00	65.00	65.00	93,965
2022-02-16	67.00	67.50	66.00	66.00	252,161
2022-02-15	66.50	66.00	66.00	66.00	116,426
2022-02-14	69.00	68.50	66.00	66.00	244,167
2022-02-11	71.00	71.00	70.00	70.00	142,209
2022-02-10	72.50	72.50	72.50	72.50	18,118
2022-02-09	72.50	72.50	72.50	72.50	51,285
2022-02-08	72.50	71.00	71.00	71.00	31,524
2022-02-07	72.00	72.00	71.00	71.00	70,138
2022-02-04	72.00	72.00	72.00	72.00	77,211
2022-02-03	72.00	71.00	71.00	71.00	37,172
2022-02-02	72.00	73.40	72.00	72.00	85,432
2022-02-01	72.00	72.20	72.00	72.20	61,183
2022-01-31	72.00	73.00	72.00	73.00	408,217
2022-01-28	72.00	72.00	71.00	72.00	102,879
2022-01-27	72.00	70.20	70.20	70.20	107,492
2022-01-26	72.50	72.00	70.00	72.00	139,876
2022-01-25	72.00	73.50	71.50	71.50	265,986
2022-01-24	78.00	77.50	71.50	71.50	316,911
2022-01-21	79.00	80.00	78.00	78.50	173,951
2022-01-20	81.00	81.00	79.00	81.00	759,711
2022-01-19	70.50	74.00	73.00	73.50	1,227,607
2022-01-18	72.00	71.50	70.00	70.00	438,687
2022-01-17	70.50	72.00	71.20	72.00	220,934
2022-01-14	70.00	72.00	70.00	70.00	163,601
2022-01-13	69.50	70.00	70.00	69.50	59,904
2022-01-12	69.50	70.00	70.00	69.50	65,018
2022-01-11	71.00	70.20	70.20	70.20	165,219
2022-01-10	70.40	70.60	70.00	70.60	101,976
2022-01-07	71.00	71.00	70.00	71.00	128,218
2022-01-06	73.50	70.20	70.20	70.20	135,127
2022-01-05	72.50	73.00	73.00	73.00	197,053
2022-01-04	69.50	72.00	69.40	71.00	486,901
2022-01-03	68.50	68.50	68.50	68.50	0
2021-12-31	68.20	68.20	68.20	68.50	47,604
2021-12-30	69.50	68.40	68.40	68.40	33,181
2021-12-29	70.50	70.00	70.00	70.00	123,871
2021-12-28	70.50	70.50	70.50	70.50	0
2021-12-27	70.50	70.50	70.50	70.50	0
2021-12-24	70.50	70.50	70.50	70.50	59,661
2021-12-23	70.50	70.50	70.50	70.50	20,997
2021-12-22	70.50	70.50	70.50	70.50	10,292
2021-12-21	70.50	70.50	70.50	70.50	93,711
2021-12-20	72.00	72.00	69.00	69.50	51,826
2021-12-17	71.50	71.00	71.00	71.00	72,584
2021-12-16	71.50	71.50	70.50	70.50	71,684
2021-12-15	70.00	70.50	69.50	69.50	33,852
2021-12-14	73.50	73.50	71.00	71.00	118,773
2021-12-13	72.50	72.00	72.00	72.00	191,320
2021-12-10	73.00	73.80	70.00	72.50	38,063
2021-12-09	73.00	73.00	73.00	73.00	131,269
2021-12-08	71.50	73.80	73.80	73.80	86,344
2021-12-07	71.00	71.50	70.00	71.50	129,328
2021-12-06	72.00	73.00	71.00	71.00	191,003
2021-12-03	73.00	73.00	70.20	73.00	81,481
2021-12-02	74.00	72.00	72.00	72.00	62,615
2021-12-01	74.00	74.50	73.00	74.50	54,783
2021-11-30	75.50	73.00	73.00	74.00	46,534
2021-11-29	76.50	75.00	75.00	76.50	185,530
2021-11-26	81.00	79.00	76.50	76.50	399,233
2021-11-25	82.00	82.00	81.00	81.00	300,910
2021-11-24	81.00	82.50	81.00	82.50	298,392
2021-11-23	78.50	80.50	79.00	80.50	242,157
2021-11-22	77.50	78.00	77.00	78.00	171,700
2021-11-19	78.00	78.00	77.00	78.00	310,955
2021-11-18	78.50	80.00	78.00	80.00	81,233
2021-11-17	79.00	79.00	78.00	79.00	297,606
2021-11-16	79.50	79.50	79.00	79.00	449,407
2021-11-15	79.50	80.00	79.00	80.00	285,106
2021-11-12	79.00	79.00	78.00	79.00	95,725
2021-11-11	79.00	79.40	78.00	79.00	133,813
2021-11-10	80.50	81.00	79.00	79.00	217,389
2021-11-09	79.00	81.00	79.00	80.00	329,231
2021-11-08	79.00	77.00	77.00	77.00	218,539
2021-11-05	78.50	80.00	78.60	79.00	40,156
2021-11-04	76.00	80.00	77.00	80.00	470,539
2021-11-03	72.40	76.20	72.40	76.20	136,956
2021-11-02	74.00	74.00	72.40	74.00	327,363
2021-11-01	74.50	75.60	74.00	74.50	253,131
2021-10-29	74.50	74.00	74.00	74.50	99,830
2021-10-28	74.50	73.60	73.60	73.60	103,945
2021-10-27	76.00	76.00	75.50	75.50	118,298
2021-10-26	75.00	76.00	75.00	76.00	120,090
2021-10-25	74.00	75.00	74.00	75.00	118,041
2021-10-22	74.00	73.00	73.00	73.00	32,238
2021-10-21	74.00	74.00	73.00	74.00	177,427
2021-10-20	73.00	74.00	72.00	72.00	225,610
2021-10-19	74.00	75.00	73.40	73.40	611,524
2021-10-18	73.50	75.00	74.00	74.00	120,376
2021-10-15	73.50	73.50	72.00	73.00	116,856
2021-10-14	71.50	72.60	72.60	72.60	371,306
2021-10-13	72.00	71.80	69.50	71.00	356,532
2021-10-12	71.00	68.80	68.00	68.00	617,577
2021-10-11	72.00	73.00	70.50	71.60	439,668
2021-10-08	68.50	70.80	68.20	70.50	353,443
2021-10-07	68.80	68.80	67.00	68.80	256,733
2021-10-06	72.50	70.00	67.00	67.00	576,170
2021-10-05	72.80	73.00	70.60	72.50	166,818
2021-10-04	74.50	74.50	72.40	72.40	281,340
2021-10-01	75.50	74.00	73.00	73.40	166,804
2021-09-30	75.00	76.00	75.50	75.50	323,642
2021-09-29	75.50	74.00	74.00	74.00	37,804
2021-09-28	76.50	77.00	76.00	76.00	221,954
2021-09-27	76.00	77.50	76.00	76.00	51,198
2021-09-24	76.00	77.50	76.00	77.50	23,030
2021-09-23	76.50	77.80	77.80	77.80	89,373
2021-09-22	77.50	76.50	75.00	75.00	92,669
2021-09-21	81.00	81.00	76.00	76.00	211,080
2021-09-20	82.00	82.00	78.50	79.00	301,752
2021-09-17	84.80	84.80	82.50	82.50	105,909
2021-09-16	84.50	84.00	84.00	83.50	184,588
2021-09-15	82.80	85.00	82.00	83.50	519,597
2021-09-14	81.50	80.00	80.00	80.00	69,665
2021-09-13	79.50	83.00	81.00	81.00	280,854
2021-09-10	79.00	79.00	76.50	76.50	384,713
2021-09-09	79.00	79.00	78.50	79.00	300,436
2021-09-08	79.50	79.40	79.40	79.40	99,307
2021-09-07	79.00	80.50	79.00	79.50	261,464
2021-09-06	79.50	81.00	79.00	79.00	385,713
2021-09-03	79.00	80.00	78.00	79.00	285,236
2021-09-02	81.00	82.00	78.00	78.00	1,129,021
2021-09-01	84.20	85.00	83.00	82.00	164,120
2021-08-31	86.00	87.00	87.00	85.50	109,534
2021-08-30	86.00	86.00	86.00	86.00	0
2021-08-27	85.50	86.00	84.00	86.00	75,289
2021-08-26	86.50	88.00	86.50	88.00	200,766
2021-08-25	89.50	92.00	86.00	86.50	707,191
2021-08-24	89.00	90.00	87.50	89.50	171,291
2021-08-23	86.00	88.00	84.00	87.00	170,220
2021-08-20	85.00	85.00	83.20	85.00	97,729
2021-08-19	89.00	85.00	84.50	85.00	355,908
2021-08-18	91.00	91.00	89.00	89.00	202,649
2021-08-17	96.50	94.80	91.50	91.50	252,667
2021-08-16	105.00	105.00	96.00	96.50	374,221
2021-08-13	106.00	106.00	101.00	104.00	527,527
2021-08-12	97.50	106.50	103.00	106.50	1,253,016
2021-08-11	95.00	97.00	93.00	96.00	526,450
2021-08-10	84.00	87.00	84.00	87.00	139,873
2021-08-09	83.50	85.80	85.80	85.80	123,059
2021-08-06	83.00	84.00	83.00	83.50	72,352
2021-08-05	85.50	86.40	83.00	83.00	176,480
2021-08-04	85.50	87.00	86.00	87.00	130,953
2021-08-03	84.00	85.00	84.00	85.00	58,567
2021-08-02	84.50	84.50	84.00	84.00	82,705
2021-07-30	85.50	86.60	85.00	85.00	609,512
2021-07-29	85.00	86.60	84.80	84.80	173,216
2021-07-28	80.00	86.00	84.50	85.00	290,003
2021-07-27	74.00	79.00	76.00	79.00	342,221
2021-07-26	74.00	74.00	74.00	74.00	88,893
2021-07-23	74.50	74.00	74.00	74.00	123,064
2021-07-22	73.50	75.00	75.00	75.00	143,916
2021-07-21	74.50	74.60	73.50	73.50	296,550
2021-07-20	73.00	75.00	73.00	74.50	216,491
2021-07-19	80.00	80.00	74.80	74.80	315,316
2021-07-16	84.00	84.00	80.00	80.00	228,880
2021-07-15	86.00	86.00	84.00	84.00	77,992
2021-07-14	86.00	86.00	86.00	86.00	62,151
2021-07-13	86.00	88.20	85.50	86.00	134,175
2021-07-12	86.00	86.00	83.80	86.00	159,909
2021-07-09	86.00	86.00	86.00	86.00	107,216
2021-07-08	86.00	85.00	85.00	85.00	107,465
2021-07-07	86.00	87.00	87.00	86.00	124,558
2021-07-06	86.00	86.00	85.00	86.00	98,261
2021-07-05	90.00	90.00	86.00	86.00	193,525
2021-07-02	84.00	84.50	83.00	84.50	88,076
2021-07-01	83.00	84.00	82.50	84.00	151,588
2021-06-30	85.50	86.20	86.20	83.00	160,889
2021-06-29	85.00	85.50	84.00	85.50	111,964
2021-06-28	84.00	84.00	83.00	83.00	276,945
2021-06-25	78.50	82.00	78.50	82.00	302,180
2021-06-24	78.50	78.40	78.40	78.40	163,207
2021-06-23	78.00	79.00	78.00	78.50	157,478
2021-06-22	79.00	79.50	78.50	78.50	147,203
2021-06-21	81.50	81.50	80.50	80.50	110,277
2021-06-18	80.00	81.00	80.00	81.00	226,710
2021-06-17	81.50	83.50	81.50	83.00	146,232
2021-06-16	82.00	85.00	82.00	82.50	136,063
2021-06-15	88.50	88.50	86.00	86.00	89,640
2021-06-14	89.50	89.50	88.00	89.00	188,160
2021-06-11	90.00	91.00	90.00	89.50	297,103
2021-06-10	89.00	92.40	89.50	91.00	796,379
2021-06-09	80.50	86.80	81.50	86.80	624,899
2021-06-08	80.00	82.00	82.00	82.00	207,514
2021-06-07	77.00	82.00	80.00	80.00	368,046
2021-06-04	75.00	77.00	76.00	77.00	186,386
2021-06-03	75.00	76.00	74.00	75.60	417,408
2021-06-02	70.00	72.00	70.00	72.00	248,622
2021-06-01	68.00	70.40	68.00	70.00	311,884
2021-05-28	66.50	67.00	67.00	67.00	147,092
2021-05-27	67.50	67.50	66.00	66.50	132,101
2021-05-26	67.60	67.60	67.60	67.50	95,127
2021-05-25	68.00	68.00	65.50	67.50	138,965
2021-05-24	68.50	68.20	68.20	68.20	70,130
2021-05-21	70.00	70.00	68.20	68.20	207,372
2021-05-20	71.00	71.20	71.20	71.20	201,929
2021-05-19	69.00	71.50	68.50	71.00	613,377
2021-05-18	68.80	68.80	65.50	67.00	275,136
2021-05-17	67.50	67.20	67.20	67.50	136,366
2021-05-14	69.00	69.00	68.00	69.00	85,878
2021-05-13	66.40	69.00	64.00	69.00	478,394
2021-05-12	70.50	70.50	69.50	70.00	234,165
2021-05-11	73.00	73.50	71.00	71.00	231,991
2021-05-10	74.00	74.50	73.00	74.00	120,544
2021-05-07	79.60	79.60	74.00	74.00	280,778
2021-05-06	75.00	78.00	73.00	77.00	368,971
2021-05-05	72.00	73.00	71.50	72.00	353,967
2021-05-04	71.80	72.00	71.00	71.00	268,477
2021-04-30	72.00	74.00	71.50	72.00	664,427
2021-04-29	74.50	74.50	74.50	74.50	170,626
2021-04-28	75.00	75.00	73.00	74.50	341,979
2021-04-27	77.80	77.80	74.00	74.00	376,108
2021-04-26	78.00	79.00	77.00	78.00	127,216
2021-04-23	78.00	78.50	78.00	78.50	124,616
2021-04-22	79.00	80.00	78.00	78.00	211,932
2021-04-21	81.00	81.00	79.00	79.00	153,229
2021-04-20	82.00	81.40	79.50	79.50	231,625
2021-04-19	84.00	83.50	82.00	82.00	127,472
2021-04-16	85.60	85.60	85.00	85.00	161,934
2021-04-15	87.50	87.50	85.50	85.50	168,015
2021-04-14	88.00	88.00	88.00	87.50	86,835
2021-04-13	89.50	89.50	87.50	88.00	286,136
2021-04-12	85.00	90.00	85.00	90.00	391,326
2021-04-09	90.00	90.00	85.00	85.00	100,888
2021-04-08	87.00	87.00	85.50	86.00	209,364
2021-04-07	83.50	87.50	83.50	86.00	283,391
2021-04-06	83.50	84.00	84.00	83.50	493,793
2021-04-01	82.50	84.00	82.50	83.50	262,506
2021-03-31	82.00	82.50	80.50	81.50	298,109
2021-03-30	87.50	84.50	82.00	82.50	431,801
2021-03-29	89.50	88.00	88.00	88.00	152,808
2021-03-26	90.50	91.00	89.50	89.50	180,771
2021-03-25	93.00	94.50	90.50	90.50	207,047
2021-03-24	96.00	92.00	92.00	92.00	267,398
2021-03-23	99.00	99.00	97.00	97.00	184,566
2021-03-22	101.00	101.50	98.50	98.50	163,525
2021-03-19	98.00	101.50	98.00	101.50	321,890
2021-03-18	99.50	100.50	98.50	100.00	287,116
2021-03-17	100.50	99.20	96.00	96.50	315,867
2021-03-16	99.00	102.00	99.00	101.00	643,388
2021-03-15	96.40	102.50	94.50	102.50	980,052
2021-03-12	88.00	93.50	87.50	92.00	528,268
2021-03-11	80.00	87.00	80.00	87.00	554,066
2021-03-10	78.00	81.00	78.00	81.00	116,968
2021-03-09	78.50	78.00	78.00	78.00	155,894
2021-03-08	78.00	78.50	76.00	77.50	199,673
2021-03-05	82.20	82.20	80.00	80.00	265,016
2021-03-04	82.60	83.00	82.00	83.00	402,465
2021-03-03	77.60	84.60	77.60	84.60	842,580
2021-03-02	79.80	79.80	77.60	77.60	393,156
2021-03-01	72.80	76.00	72.50	76.00	386,169
2021-02-26	72.00	74.00	74.00	74.00	388,990
2021-02-25	70.00	71.00	70.00	71.00	265,169
2021-02-24	70.00	71.00	69.00	70.50	249,754
2021-02-23	77.00	73.00	72.00	72.00	360,509
2021-02-22	74.00	78.00	77.00	78.00	237,449
2021-02-19	74.00	74.00	73.50	74.00	186,816
2021-02-18	79.00	79.00	74.50	74.50	259,706
2021-02-17	76.00	80.00	78.50	80.00	514,022
2021-02-16	74.00	75.00	73.00	74.50	477,973
2021-02-15	78.80	78.80	74.00	74.00	230,470
2021-02-12	76.00	76.00	74.50	75.00	430,406
2021-02-11	75.20	77.00	74.50	77.00	421,012
2021-02-10	80.00	80.00	76.00	78.00	861,542
2021-02-09	70.00	80.00	77.00	80.00	2,444,682
2021-02-08	64.50	68.00	68.00	68.00	1,001,902
2021-02-05	62.00	67.20	62.00	65.00	208,728
2021-02-04	70.00	70.00	65.00	65.00	417,946
2021-02-03	64.00	68.50	63.80	68.50	1,651,891
2021-02-02	57.00	60.50	57.00	59.00	763,098
2021-02-01	59.00	57.00	52.50	55.00	1,330,670
2021-01-29	61.50	60.00	60.00	60.00	390,842
2021-01-28	64.00	63.00	62.00	62.00	439,912
2021-01-27	66.00	66.00	64.00	64.00	404,028
2021-01-26	67.00	67.00	64.00	66.00	448,436
2021-01-25	64.40	65.00	64.00	64.00	313,970
2021-01-22	62.00	62.50	61.50	62.50	247,914
2021-01-21	70.00	70.00	61.20	61.20	1,775,321
2021-01-20	68.50	70.00	68.00	68.00	641,522
2021-01-19	78.80	78.80	69.50	69.50	529,308
2021-01-18	78.00	76.60	73.50	75.00	191,749
2021-01-15	79.00	80.50	78.00	78.00	420,524
2021-01-14	77.00	79.00	76.00	79.00	526,658
2021-01-13	76.60	77.50	75.00	76.00	426,454
2021-01-12	79.00	77.00	74.50	75.00	719,019
2021-01-11	80.00	84.00	79.00	80.00	940,356
2021-01-08	73.00	80.00	80.00	80.00	854,397
2021-01-07	67.50	72.50	69.00	72.50	493,705
2021-01-06	69.00	69.00	67.50	68.00	451,258
2021-01-05	66.50	70.50	66.50	69.00	564,873
2021-01-04	64.50	69.00	67.00	67.00	685,302
2020-12-31	61.00	64.00	61.00	64.00	297,154
2020-12-30	62.00	60.20	60.20	59.00	506,362
2020-12-29	60.00	64.00	59.50	62.00	716,674
2020-12-24	54.50	60.00	60.00	60.00	285,231
2020-12-23	52.00	55.80	53.00	54.50	465,040
2020-12-22	48.50	51.00	48.50	51.00	392,525
2020-12-21	48.50	48.00	48.00	48.50	388,348
2020-12-18	48.50	49.50	48.00	48.00	221,724
2020-12-17	50.00	50.00	48.50	48.50	317,417
2020-12-16	51.00	52.00	50.50	50.50	667,784
2020-12-15	46.00	57.50	46.00	53.50	1,996,075
2020-12-14	46.00	46.00	45.00	46.00	256,803
2020-12-11	47.00	48.00	46.00	46.00	498,964
2020-12-10	45.00	47.00	47.00	47.00	341,341
2020-12-09	44.75	45.00	44.50	45.00	532,006
2020-12-08	43.00	43.20	43.20	43.20	419,614
2020-12-07	41.00	42.00	41.00	42.00	309,851
2020-12-04	41.00	41.00	41.00	41.00	148,476
2020-12-03	40.00	41.00	40.00	41.00	200,094
2020-12-02	41.00	41.00	39.50	40.00	398,655
2020-12-01	42.00	42.00	40.50	40.50	221,001
2020-11-30	41.00	41.70	40.70	41.70	153,276
2020-11-27	41.00	42.00	42.00	42.00	239,754
2020-11-26	42.00	42.00	41.00	41.00	231,243
2020-11-25	42.00	42.00	41.00	41.00	590,262
2020-11-24	41.50	41.50	40.00	40.50	433,737
2020-11-23	42.50	42.00	41.00	41.00	456,352
2020-11-20	44.50	44.00	41.50	42.50	976,881
2020-11-19	41.50	45.00	45.00	45.00	920,145
2020-11-18	40.00	42.00	42.00	42.00	869,657
2020-11-17	37.00	39.50	37.00	39.50	169,661
2020-11-16	37.00	37.00	37.00	37.00	367,625
2020-11-13	36.50	37.00	35.50	37.00	496,400
2020-11-12	35.00	37.00	37.00	37.00	506,574
2020-11-11	34.50	36.00	34.50	35.00	653,341
2020-11-10	38.00	38.00	30.75	33.75	1,850,088
2020-11-09	40.00	42.00	39.00	39.00	3,093,024
2020-11-06	30.90	36.20	29.00	36.20	3,500,995
2020-11-05	24.00	29.50	28.50	29.50	4,073,163
2020-11-04	21.75	22.50	21.75	22.50	76,240
2020-11-03	22.25	22.25	21.50	21.75	212,338
2020-11-02	22.25	22.25	22.25	22.25	116,633
2020-10-30	22.00	22.25	21.75	22.25	265,024
2020-10-29	22.00	22.50	21.75	21.75	135,797
2020-10-28	24.50	24.50	22.25	22.25	648,447
2020-10-27	23.50	24.50	23.50	24.50	416,321
2020-10-26	22.25	23.50	22.25	23.50	165,489
2020-10-23	22.25	22.25	22.25	22.25	186,529
2020-10-22	21.65	22.25	21.30	22.25	277,783
2020-10-21	22.00	22.00	21.50	21.65	374,403
2020-10-20	22.75	22.75	22.25	22.25	353,126
2020-10-16	23.50	23.50	23.00	23.50	139,050
2020-10-15	24.50	24.50	23.25	23.25	316,451
2020-10-14	26.50	26.50	25.00	25.00	389,205
2020-10-13	23.50	25.50	23.50	25.25	955,167
2020-10-12	22.50	23.50	22.50	23.50	384,572
2020-10-09	22.50	22.50	22.50	22.50	204,495
2020-10-08	23.00	23.00	22.50	22.50	382,067
2020-10-07	22.00	22.00	22.00	22.00	16,229
2020-10-06	21.50	22.40	21.50	22.00	458,560
2020-10-05	21.50	21.50	21.00	21.50	450,458
2020-10-02	21.50	21.50	21.25	21.25	189,245
2020-10-01	21.50	21.50	21.50	21.50	300,446
2020-09-30	22.50	22.50	21.50	21.50	247,178
2020-09-29	23.00	23.00	22.50	22.50	287,223
2020-09-28	23.00	23.00	22.00	23.00	129,042
2020-09-25	23.00	23.00	23.00	23.00	183,488
2020-09-24	23.25	23.25	22.75	23.00	277,339
2020-09-23	22.25	23.75	22.25	23.25	378,217
2020-09-22	21.25	21.75	21.25	21.75	329,922
2020-09-21	22.50	22.50	21.25	21.25	252,486
2020-09-18	24.00	24.00	22.50	22.50	465,778
2020-09-17	22.75	24.50	22.75	24.00	539,129
2020-09-16	21.50	22.75	21.50	22.75	361,545
2020-09-15	21.50	21.50	21.50	21.50	118,037
2020-09-14	21.50	21.50	21.50	21.50	91,813
2020-09-11	21.60	22.25	21.50	21.50	366,137
2020-09-10	21.50	21.60	21.50	21.50	294,179
2020-09-09	21.50	23.00	21.50	21.50	295,296
2020-09-08	21.50	21.50	21.50	21.50	105,228
2020-09-07	20.50	21.50	20.50	21.50	202,144
2020-09-04	20.50	20.50	20.50	20.50	36,974
2020-09-03	20.75	20.75	20.75	20.75	206,696
2020-09-02	19.25	20.75	19.25	20.75	325,086
2020-09-01	19.00	20.00	20.00	19.00	91,597
2020-08-28	19.00	19.00	19.00	19.00	60,300
2020-08-27	19.00	19.00	19.00	19.00	107,676
2020-08-26	21.25	20.00	20.00	19.00	349,206
2020-08-25	22.00	22.00	21.25	21.50	204,386
2020-08-24	20.50	21.25	20.50	21.25	547,739
2020-08-21	19.38	20.75	19.38	20.50	1,020,305
2020-08-20	19.50	19.50	19.00	19.38	256,681
2020-08-19	18.00	19.88	18.50	19.38	680,891
2020-08-18	18.00	18.00	17.45	17.45	114,788
2020-08-17	17.70	17.70	17.45	17.45	259,632
2020-08-14	16.38	17.75	16.00	17.70	1,274,012
2020-08-13	16.00	16.00	16.00	16.38	306,339
2020-08-12	16.00	16.00	16.00	16.00	80,595
2020-08-11	16.38	16.80	15.88	16.00	195,719
2020-08-10	16.13	16.38	15.60	16.38	372,327
2020-08-07	15.70	15.70	15.50	15.60	92,344
2020-08-06	15.75	16.00	15.70	15.70	285,760
2020-08-05	16.00	16.00	15.75	15.75	198,268
2020-08-04	16.25	16.25	16.00	16.00	120,501
2020-08-03	15.75	16.25	15.50	16.25	376,181
2020-07-31	16.50	16.50	15.50	15.75	794,792
2020-07-30	17.25	17.25	16.50	17.25	167,812
2020-07-29	18.25	18.25	17.25	17.25	350,757
2020-07-28	16.50	22.50	16.00	18.25	4,216,384
2020-07-27	15.50	15.50	15.50	15.25	274,573
2020-07-24	15.25	15.25	15.25	15.25	26,093
2020-07-23	15.25	15.25	15.00	15.25	193,365
2020-07-22	15.00	15.00	15.00	15.00	12,692
2020-07-21	15.25	15.25	14.50	15.00	97,757
2020-07-20	15.25	15.25	15.00	15.25	46,870
2020-07-17	15.25	15.25	15.25	15.25	152,937
2020-07-16	15.00	15.00	15.00	15.00	176,360
2020-07-15	14.75	14.75	14.55	14.75	204,104
2020-07-14	15.25	15.25	15.13	15.13	72,297
2020-07-13	15.25	15.25	15.25	15.25	187,715
2020-07-10	15.25	15.25	15.25	15.25	104,996
2020-07-09	15.38	15.38	15.25	15.25	216,730
2020-07-08	15.38	15.38	15.38	15.38	185,525
2020-07-07	15.38	15.38	15.25	15.38	169,252
2020-07-06	15.50	15.63	15.38	15.38	448,775
2020-07-03	15.75	15.75	15.50	15.50	41,502
2020-07-02	15.75	15.75	15.75	15.75	15,000
2020-07-01	16.00	16.00	15.50	15.75	301,638
2020-06-30	16.25	16.25	16.00	16.25	63,092
2020-06-29	16.40	16.40	16.25	16.40	184,319
2020-06-26	16.25	16.40	16.25	16.25	186,333
2020-06-25	15.75	16.25	15.75	15.75	172,304
2020-06-24	17.00	17.00	15.75	17.00	424,228
2020-06-23	17.25	17.25	17.00	17.00	340,723
2020-06-22	17.25	17.25	17.25	17.25	210,381
2020-06-19	17.50	17.75	17.25	17.25	575,087
2020-06-18	15.50	17.75	15.00	17.25	1,236,161
2020-06-17	15.00	15.50	15.00	15.00	325,332
2020-06-16	15.38	15.65	15.00	15.00	354,386
2020-06-15	14.75	14.75	14.50	14.75	539,151
2020-06-12	14.75	14.75	14.75	14.75	462,052
2020-06-11	14.03	15.00	13.75	14.75	518,597
2020-06-10	13.75	14.50	14.10	14.03	136,984
2020-06-09	13.88	13.88	13.50	13.75	183,856
2020-06-08	14.15	14.15	13.88	14.25	130,867
2020-06-05	14.25	14.50	14.15	14.25	166,073
2020-06-04	14.50	15.00	15.00	14.25	612,669
2020-06-03	13.60	14.50	13.20	14.50	517,929
2020-06-02	13.15	13.60	12.80	13.60	390,379
2020-06-01	12.90	12.90	12.90	12.90	335,895
2020-05-29	12.90	12.90	12.90	12.90	179,245
2020-05-28	12.90	12.90	12.75	12.90	115,592
2020-05-27	11.35	12.25	12.25	11.35	1,311,083
2020-05-26	11.35	11.35	11.20	11.35	135,554
2020-05-22	11.25	11.30	10.80	10.88	255,076
2020-05-21	10.88	10.75	10.75	10.88	45,891
2020-05-20	10.88	10.88	10.88	10.88	136,462
2020-05-19	10.88	11.03	10.88	10.88	169,204
2020-05-18	10.63	10.88	10.50	10.63	323,677
2020-05-15	10.38	10.63	10.38	10.63	96,979
2020-05-14	10.63	10.63	10.25	10.38	277,704
2020-05-13	10.63	10.63	10.50	10.63	77,698
2020-05-12	10.75	10.75	10.50	10.63	201,925
2020-05-11	10.75	11.00	11.00	10.75	167,876
2020-05-07	11.10	11.40	11.00	10.75	154,440
2020-05-06	10.60	11.00	11.00	11.10	452,305
2020-05-05	11.00	11.05	10.50	10.60	570,381
2020-05-04	11.75	11.75	10.00	10.95	684,895
2020-05-01	12.75	12.50	11.63	11.63	413,340
2020-04-30	12.75	13.15	12.50	12.25	775,319
2020-04-29	13.30	13.30	12.25	12.25	545,311
2020-04-28	13.00	14.50	13.00	13.65	1,305,445
2020-04-27	12.43	13.65	12.50	13.65	638,652
2020-04-24	13.88	13.88	12.25	12.43	953,086
2020-04-23	10.25	14.00	14.00	13.90	4,455,580
2020-04-22	10.25	10.25	10.00	10.25	466,789
2020-04-21	10.35	10.35	10.20	10.25	116,464
2020-04-20	10.35	10.50	10.50	10.35	69,308
2020-04-17	10.25	10.35	10.25	10.35	146,189
2020-04-16	10.25	10.25	10.25	10.25	47,500
2020-04-15	10.65	10.65	10.35	10.35	188,779
2020-04-14	10.55	10.68	10.50	10.55	285,547
2020-04-09	10.10	10.63	10.00	10.55	742,420
2020-04-08	9.75	10.38	9.50	10.10	734,450
2020-04-07	9.60	9.85	9.20	9.60	164,472
2020-04-06	9.70	9.70	9.40	9.70	94,200
2020-04-03	9.70	9.70	9.40	9.70	10,000
2020-04-03	9.70	9.70	9.40	9.70	81,991
2020-04-02	10.15	9.70	9.70	9.70	123,588
2020-04-02	10.15	10.15	9.00	10.15	96,233
2020-04-01	10.20	10.15	10.15	10.15	125,243
2020-04-01	10.20	10.40	10.15	10.20	122,797
2020-03-31	10.25	10.75	10.00	10.25	837,837
2020-03-30	11.25	12.00	10.00	11.25	287,885
2020-03-27	15.25	13.25	11.50	14.75	1,056,583
2020-03-26	11.00	13.75	11.00	10.63	681,443
2020-03-25	9.25	10.63	9.25	9.25	243,462
2020-03-24	8.90	9.25	9.00	8.90	211,352
2020-03-23	9.00	9.00	8.50	9.05	20,757
2020-03-20	9.05	9.25	8.60	9.05	96,024
2020-03-19	9.50	9.50	9.00	9.50	98,877
2020-03-18	9.85	9.85	9.50	9.85	32,183
2020-03-17	10.75	10.25	9.50	10.75	29,857
2020-03-16	11.50	11.50	10.75	11.50	174,647
2020-03-13	11.75	11.75	11.50	11.75	109,469
2020-03-12	12.38	12.25	12.00	12.38	96,533
2020-03-11	12.38	12.38	12.38	12.38	38,004
2020-03-10	12.38	12.38	12.38	12.38	20,763
2020-03-09	13.00	13.00	12.25	12.65	35,269
2020-03-06	13.38	13.38	12.65	12.65	200,366
2020-03-05	13.50	13.50	13.50	13.50	151,104
2020-03-04	12.80	13.38	12.80	13.05	482,023
2020-03-03	13.05	13.05	13.05	13.05	30,941
2020-03-02	13.05	13.05	13.05	13.05	106,564
2020-02-28	13.05	13.05	13.05	13.13	56,318
2020-02-27	13.00	13.25	12.88	13.58	163,015
2020-02-26	13.70	13.70	13.58	13.70	26,936
2020-02-25	14.03	14.03	13.70	14.03	76,220
2020-02-24	14.03	14.03	14.03	14.03	16,315
2020-02-21	14.03	14.03	14.03	14.03	116,508
2020-02-20	14.15	14.15	14.03	14.03	54,733
2020-02-19	14.15	14.15	14.15	14.15	22,937
2020-02-18	14.15	14.15	14.15	14.15	67,597
2020-02-17	14.15	14.15	14.15	14.15	59,234
2020-02-14	13.88	14.25	13.50	14.15	427,676
2020-02-13	13.63	13.88	13.63	13.88	74,077
2020-02-12	13.63	13.63	13.63	13.63	131,739
2020-02-11	13.40	13.40	13.40	13.63	179,114
2020-02-10	13.63	14.00	13.38	13.63	360,507
2020-02-07	14.25	14.30	13.63	13.63	441,695
2020-02-06	14.50	14.50	14.50	14.25	209,219
2020-02-05	14.75	14.75	14.25	14.25	279,708
2020-02-04	15.10	15.10	14.50	14.75	417,513
2020-02-03	15.13	15.13	15.00	15.10	76,414
2020-01-31	15.13	15.13	15.13	15.13	13,628
2020-01-30	15.25	15.25	15.00	15.13	129,841
2020-01-29	15.38	15.38	15.38	15.38	18,001
2020-01-28	15.63	15.63	15.35	15.38	197,920
2020-01-27	15.63	15.95	15.95	15.63	37,357
2020-01-24	15.63	15.63	15.63	15.63	82,669
2020-01-23	15.63	16.00	16.00	15.63	176,003
2020-01-22	15.63	15.63	15.63	15.63	459,210
2020-01-21	15.63	15.63	15.63	15.63	2,500
2020-01-20	15.63	15.63	15.63	15.63	7,599
2020-01-17	15.63	15.63	15.25	15.63	76,172
2020-01-16	15.63	15.45	15.45	15.63	434,101
2020-01-15	15.50	15.80	15.50	15.63	76,967
2020-01-14	15.25	16.13	15.25	16.13	736,798
2020-01-13	15.25	15.00	15.00	15.25	108,091
2020-01-10	16.00	16.00	15.00	15.25	35,056
2020-01-09	15.25	15.25	15.25	15.25	56,183
2020-01-08	16.00	16.00	15.50	15.50	499,508
2020-01-07	15.50	16.00	15.38	16.00	471,695
2020-01-06	15.50	15.50	15.50	15.50	100,583
2020-01-03	15.50	15.50	15.00	15.50	14,869
2020-01-02	15.50	16.00	16.00	15.50	87,440
2019-12-31	15.50	15.50	15.50	15.50	16,179
2019-12-30	15.50	16.00	16.00	15.50	123,000
2019-12-27	15.50	15.50	15.50	15.50	104,871
2019-12-24	15.50	16.00	16.00	15.50	71,859
2019-12-23	15.50	15.50	15.50	15.50	105,637
2019-12-20	15.50	15.50	15.38	15.50	101,814
2019-12-19	15.50	15.50	15.50	15.50	82,012
2019-12-18	15.75	16.00	16.00	15.50	164,211
2019-12-17	15.50	15.75	15.75	15.75	320,663
2019-12-16	16.50	16.50	15.38	15.50	310,029
2019-12-13	16.50	16.50	16.00	16.50	121,404
2019-12-12	16.38	16.00	16.00	16.25	247,384
2019-12-11	16.38	16.38	16.38	16.38	233,695
2019-12-10	16.75	16.75	16.25	16.38	294,941
2019-12-09	17.50	18.00	16.75	16.75	374,464
2019-12-06	17.50	17.50	17.50	17.50	0
2019-12-05	16.75	17.75	16.75	16.38	628,273
2019-12-04	16.38	16.38	16.38	16.38	62,608
2019-12-03	16.75	16.75	16.38	16.38	277,558
2019-12-02	17.00	17.00	16.75	16.75	134,686
2019-11-29	16.50	16.50	16.50	16.50	76,204
2019-11-28	18.00	17.00	16.00	16.50	514,910
2019-11-27	18.25	18.25	18.15	18.25	130,384
2019-11-26	18.50	18.50	18.25	18.25	88,658
2019-11-25	18.75	18.75	18.50	18.50	52,936
2019-11-22	18.50	18.75	18.50	18.75	261,433
2019-11-21	20.25	19.50	18.63	18.75	1,155,826
2019-11-20	21.50	23.50	20.50	20.50	640,773
2019-11-19	22.50	22.50	21.50	21.50	168,449
2019-11-18	22.50	22.50	22.50	22.50	125,576
2019-11-15	23.00	23.00	22.50	22.50	109,346
2019-11-14	21.50	23.75	21.00	23.00	352,721
2019-11-13	19.88	21.50	20.50	21.50	481,415
2019-11-12	19.75	19.88	19.38	19.88	244,739
2019-11-11	17.50	19.75	17.00	19.75	292,153
2019-11-08	17.25	17.65	17.65	17.50	218,084
2019-11-07	17.25	17.25	17.25	17.25	140,812
2019-11-06	17.50	17.50	17.25	17.25	109,782
2019-11-05	17.00	17.00	16.00	17.00	46,332
2019-11-04	16.50	17.00	16.50	17.00	69,253
2019-11-01	16.00	16.00	16.00	16.00	52,156
2019-10-31	16.00	16.00	15.50	16.00	44,003
2019-10-30	15.50	15.50	15.50	15.50	112,911
2019-10-29	15.50	16.50	16.50	15.50	51,186
2019-10-28	15.50	15.50	15.50	15.50	35,808
2019-10-25	15.50	16.50	16.50	15.50	30,884
2019-10-24	15.50	15.50	15.50	15.50	14,576
2019-10-23	15.50	15.50	15.50	15.50	0
2019-10-22	15.50	15.50	15.50	15.50	9,535
2019-10-21	15.50	15.50	15.50	15.50	42,824
2019-10-18	15.50	16.00	16.00	15.50	47,821
2019-10-17	15.50	15.50	15.50	15.50	33,100
2019-10-16	15.50	15.50	15.50	15.50	42,080
2019-10-15	15.50	15.50	15.50	15.50	9,321
2019-10-14	15.50	15.50	15.50	15.50	112,379
2019-10-11	15.50	15.50	15.00	15.50	16,729
2019-10-10	15.50	15.50	15.50	15.50	0
2019-10-09	15.50	15.50	15.50	15.50	5,000
2019-10-08	15.50	15.50	15.50	15.50	75,052
2019-10-07	15.75	15.75	15.50	15.50	161,668
2019-10-04	15.75	15.75	15.75	15.75	44,338
2019-10-03	16.00	16.00	15.75	15.75	32,805
2019-10-02	16.00	16.00	15.75	16.00	28,503
2019-10-01	16.00	16.00	16.00	16.00	84,079
2019-09-30	16.00	16.00	16.00	16.00	56,723
2019-09-27	16.00	16.00	16.00	16.00	5,116
2019-09-26	16.25	16.25	16.00	16.00	25,841
2019-09-25	16.25	16.25	16.00	16.25	24,938
2019-09-24	16.50	16.50	16.25	16.25	56,973
2019-09-23	16.50	16.50	16.00	16.50	69,500
2019-09-20	16.50	16.50	16.50	16.50	98,891
2019-09-19	17.25	17.25	16.50	16.50	328,516
2019-09-18	17.25	17.25	17.25	17.25	73,100
2019-09-17	17.25	17.25	17.25	17.25	51,066
2019-09-16	17.25	17.25	17.25	17.25	2,000
2019-09-13	17.25	17.25	17.25	17.25	35,085
2019-09-12	17.25	17.25	17.25	17.25	0
2019-09-11	17.25	17.25	17.25	17.25	14,526
2019-09-10	17.25	17.25	17.25	17.25	200,792
2019-09-09	17.25	17.25	17.25	17.25	81,439
2019-09-06	17.25	17.25	17.25	17.25	28,633
2019-09-05	17.25	17.50	17.25	17.25	169,593
2019-09-04	18.00	18.00	18.00	18.00	102,047
2019-09-03	18.00	18.25	18.00	18.25	111,539
2019-09-02	18.00	18.00	18.00	18.00	17,907
2019-08-30	18.00	18.00	18.00	18.00	150,803
2019-08-29	18.00	18.00	18.00	18.00	0
2019-08-28	18.00	17.60	17.60	18.00	605,259
2019-08-27	18.00	18.00	18.00	18.00	238,221
2019-08-23	18.00	18.00	18.00	18.00	134,138
2019-08-22	18.00	18.00	18.00	18.00	164,679
2019-08-21	18.00	18.00	18.00	18.00	16,616
2019-08-20	18.00	18.00	18.00	18.00	54,994
2019-08-19	18.00	18.00	18.00	18.00	22,711
2019-08-16	18.00	18.00	18.00	18.00	7,687
2019-08-15	19.00	19.00	18.00	18.00	105,915
2019-08-14	18.50	19.00	18.00	19.00	204,349
2019-08-13	19.50	19.50	19.50	19.50	5,000
2019-08-12	20.50	20.50	19.50	19.50	224,234
2019-08-09	20.50	20.50	20.50	20.50	20,922
2019-08-08	20.00	20.50	20.00	20.50	120,661
2019-08-07	20.00	20.10	19.50	20.00	52,299
2019-08-06	20.00	20.00	20.00	20.00	132,499
2019-08-05	21.00	21.00	20.00	20.00	132,153
2019-08-02	21.50	21.50	20.00	20.00	145,869
2019-08-01	21.50	21.50	21.50	21.50	32,578
2019-07-31	22.00	22.00	22.00	21.50	14,529
2019-07-30	22.25	22.25	21.50	21.50	92,943
2019-07-29	22.50	22.50	21.50	22.25	16,618
2019-07-26	22.25	22.25	22.25	22.25	41,163
2019-07-25	22.25	22.30	22.30	22.25	18,340
2019-07-24	24.10	24.10	22.25	22.25	62,346
2019-07-23	23.50	24.00	24.00	23.50	49,021
2019-07-22	23.50	23.50	23.50	23.50	190,331
2019-07-19	24.00	25.00	23.00	23.50	301,608
2019-07-18	26.00	24.00	24.00	25.00	190,411
2019-07-17	26.00	26.00	26.00	26.00	221,332
2019-07-16	24.00	26.50	26.10	26.00	1,306,998
2019-07-15	22.50	22.50	22.50	22.50	79,724
2019-07-12	20.75	22.50	20.75	22.50	529,140
2019-07-11	19.50	20.25	19.50	20.25	236,083
2019-07-10	19.50	19.50	19.50	19.50	71,342
2019-07-09	19.50	19.50	19.50	19.50	82,604
2019-07-08	19.50	19.50	19.50	19.50	31,851
2019-07-05	19.50	19.50	19.50	19.50	37,193
2019-07-04	19.75	19.75	19.50	19.50	22,696
2019-07-03	19.75	19.75	19.75	19.75	88,236
2019-07-02	19.75	19.75	19.75	19.75	82,184
2019-07-01	18.75	19.75	18.75	19.75	66,199
2019-06-28	19.50	19.50	18.75	18.75	149,337
2019-06-27	20.00	20.00	19.50	19.50	34,455
2019-06-26	20.25	20.25	19.25	19.25	98,050
2019-06-25	20.75	20.75	20.25	20.25	210,584
2019-06-24	21.50	21.50	20.75	20.75	130,945
2019-06-21	21.50	21.50	21.50	21.50	11,581
2019-06-20	22.00	22.00	21.50	21.50	74,604
2019-06-19	22.00	22.00	22.00	22.00	130,328
2019-06-18	22.75	22.75	22.00	22.00	117,129
2019-06-17	20.75	23.50	20.25	22.75	425,005
2019-06-14	20.25	20.25	20.25	20.25	73,255
2019-06-13	20.25	20.25	20.25	20.25	107,978
2019-06-12	20.25	20.25	20.25	20.25	50,024
2019-06-11	20.25	20.25	20.25	20.25	13,189
2019-06-10	20.00	20.25	19.50	20.25	162,038
2019-06-07	20.50	20.50	20.50	20.50	25,389
2019-06-06	20.50	20.50	20.50	20.50	152,266
2019-06-05	20.50	20.50	20.50	20.50	15,286
2019-06-04	20.50	20.50	20.50	20.50	83,919
2019-06-03	21.50	21.00	21.00	21.00	247,575
2019-05-31	21.50	21.50	21.50	21.50	16,101
2019-05-30	21.50	20.00	20.00	21.50	47,776
2019-05-29	21.50	21.50	21.50	21.50	80,464
2019-05-28	21.50	21.50	21.50	21.50	6,764
2019-05-24	22.00	22.00	21.50	21.50	40,388
2019-05-23	23.00	23.00	22.00	22.00	227,139
2019-05-22	23.00	23.00	23.00	23.00	83,528
2019-05-21	21.00	23.50	23.50	23.00	195,911
2019-05-20	21.00	21.00	21.00	21.00	76,752
2019-05-17	21.00	21.00	21.00	21.00	14,532
2019-05-16	21.00	20.50	20.50	21.00	18,838
2019-05-15	20.00	21.00	20.00	21.00	10,444
2019-05-14	20.00	20.00	20.00	20.00	73,377
2019-05-13	20.00	20.00	20.00	20.00	34,570
2019-05-10	20.50	20.50	20.50	20.50	6,840
2019-05-09	20.50	20.50	20.50	20.50	26,924
2019-05-08	20.50	20.50	20.50	20.50	11,633
2019-05-07	20.50	21.50	21.50	20.50	67,275

Share	Price	Change
Helix Exploration (HEX)	19.00	22.58%
Totally (TLY)	6.25	19.05%
Angle (AGL)	20.75	16.9%
Poolbeg Pharma (POLB)	15.50	16.1%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Cap-xx (CPX)	0.082	387,692,268
Mosman Oil Gas (MSMN)	0.02	300,403,874
Beacon Energy. (BCE)	0.0625	287,181,120
Supply@me Cap (SYME)	0.024	259,717,013
Tower Resources (TRP)	0.0205	220,280,575