Ethernity Net Share History

Ethernity Net Share Price history. The following table shows end-of-day data ENET historical share prices for Ethernity Net, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	0.80	0.83	0.78	0.80	7,747,214
2024-04-25	0.85	0.85	0.80	0.80	5,656,343
2024-04-24	0.85	0.85	0.85	0.85	2,463,833
2024-04-23	0.90	0.90	0.85	0.85	5,367,011
2024-04-22	0.90	0.90	0.88	0.90	8,137,605
2024-04-19	0.88	1.05	0.88	0.90	35,204,595
2024-04-18	0.95	0.95	0.88	0.88	8,800,080
2024-04-17	0.88	1.00	0.88	0.95	17,026,476
2024-04-16	0.98	0.90	0.88	0.88	9,880,748
2024-04-15	1.03	1.03	0.95	0.98	22,793,138
2024-04-12	1.08	1.10	0.98	1.03	21,088,985
2024-04-11	1.18	1.20	1.08	1.08	24,995,040
2024-04-10	1.00	1.28	1.00	1.18	55,902,864
2024-04-09	0.98	1.23	0.98	1.00	87,881,271
2024-04-08	0.70	1.00	0.70	0.98	35,997,518
2024-04-05	0.75	0.75	0.68	0.70	5,726,929
2024-04-04	0.78	0.78	0.75	0.75	3,993,942
2024-04-03	0.75	0.78	0.68	0.78	17,065,940
2024-04-02	0.73	0.78	0.73	0.75	11,415,975
2024-04-01	0.73	0.73	0.73	0.73	0
2024-03-29	0.73	0.73	0.73	0.73	0
2024-03-28	0.85	0.85	0.63	0.73	21,537,049
2024-03-27	0.73	0.75	0.68	0.68	4,164,580
2024-03-26	0.80	0.80	0.73	0.73	7,134,771
2024-03-25	0.78	0.80	0.78	0.80	2,448,906
2024-03-22	0.80	0.80	0.76	0.78	2,553,165
2024-03-21	0.78	0.80	0.78	0.80	9,263,965
2024-03-20	0.78	0.78	0.78	0.78	3,505,832
2024-03-19	0.78	0.78	0.78	0.78	3,266,842
2024-03-18	0.78	0.78	0.78	0.78	3,938,853
2024-03-15	0.78	0.78	0.78	0.78	1,711,333
2024-03-14	0.83	0.83	0.78	0.78	4,562,040
2024-03-13	0.78	0.83	0.78	0.83	7,739,049
2024-03-12	0.78	0.78	0.78	0.78	14,104,419
2024-03-11	0.88	0.88	0.78	0.78	13,858,597
2024-03-08	0.85	0.88	0.83	0.88	13,650,342
2024-03-07	0.88	0.88	0.83	0.85	7,875,451
2024-03-06	0.88	0.93	0.88	0.88	10,906,577
2024-03-05	0.88	0.93	0.88	0.88	11,668,776
2024-03-04	0.93	0.93	0.88	0.88	6,023,954
2024-03-01	0.88	0.93	0.88	0.93	11,145,042
2024-02-29	0.90	0.90	0.88	0.88	6,784,868
2024-02-28	0.93	0.93	0.90	0.90	9,085,083
2024-02-27	0.93	0.95	0.93	0.93	12,034,667
2024-02-26	0.95	0.95	0.93	0.93	5,519,009
2024-02-23	0.88	0.98	0.88	0.95	22,946,328
2024-02-22	0.98	0.98	0.88	0.88	25,465,013
2024-02-21	0.98	0.98	0.93	0.98	12,087,915
2024-02-20	0.95	1.03	0.95	0.98	18,217,120
2024-02-19	1.03	1.03	0.93	0.95	23,705,327
2024-02-16	1.00	1.08	0.98	1.03	31,424,481
2024-02-15	1.05	1.05	0.95	1.00	27,002,516
2024-02-14	1.03	1.10	1.03	1.05	15,869,209
2024-02-13	1.10	1.15	1.03	1.03	11,243,999
2024-02-12	1.09	1.15	1.05	1.10	23,359,723
2024-02-09	1.10	1.10	1.03	1.05	18,419,284
2024-02-08	1.05	1.20	1.03	1.10	39,476,772
2024-02-07	1.13	1.13	1.05	1.05	37,281,609
2024-02-06	1.15	1.15	1.15	1.15	43,070,763
2024-02-05	1.28	1.30	1.05	1.15	64,648,084
2024-02-02	1.18	1.24	1.24	1.24	45,026,540
2024-02-01	1.38	1.38	1.15	1.23	68,675,186
2024-01-31	1.73	1.98	1.33	1.40	123,436,374
2024-01-30	1.33	1.83	1.43	1.63	176,359,680
2024-01-29	1.20	1.35	1.18	1.33	59,507,975
2024-01-26	1.33	1.33	1.20	1.23	53,500,993
2024-01-25	1.45	1.45	1.28	1.33	61,584,465
2024-01-24	1.55	1.65	1.43	1.45	73,344,843
2024-01-23	1.23	1.78	1.38	1.53	205,787,892
2024-01-22	1.08	1.25	1.08	1.23	47,583,080
2024-01-19	1.13	1.13	1.08	1.08	16,039,033
2024-01-18	1.15	1.13	1.12	1.13	24,623,712
2024-01-17	1.20	1.20	1.13	1.18	33,871,053
2024-01-16	0.93	1.23	0.93	1.20	94,223,023
2024-01-15	0.98	0.98	0.93	0.93	4,927,844
2024-01-12	1.03	1.03	0.98	0.98	12,520,453
2024-01-11	1.03	1.18	0.98	1.03	40,070,799
2024-01-10	1.03	1.03	1.03	1.03	3,563,874
2024-01-09	1.03	1.05	1.04	1.04	5,769,244
2024-01-08	1.05	1.10	1.03	1.03	15,163,966
2024-01-05	0.93	1.05	0.83	1.05	49,996,688
2024-01-04	0.93	0.93	0.93	0.93	8,465,131
2024-01-03	0.93	0.93	0.93	0.93	9,106,652
2024-01-02	0.93	0.93	0.93	0.93	3,627,274
2024-01-01	0.93	0.93	0.93	0.93	0
2023-12-29	0.93	0.93	0.93	0.93	3,364,691
2023-12-28	0.95	0.95	0.93	0.93	6,541,312
2023-12-27	0.95	0.95	0.95	0.95	2,660,604
2023-12-26	0.95	0.95	0.95	0.95	0
2023-12-25	0.95	0.95	0.95	0.95	0
2023-12-22	0.95	0.95	0.95	0.95	2,886,775
2023-12-21	1.03	0.95	0.88	0.95	12,298,020
2023-12-20	1.05	1.08	0.98	1.03	18,162,717
2023-12-19	1.05	1.05	1.05	1.05	24,510,656
2023-12-18	1.08	1.20	1.08	1.15	15,383,223
2023-12-15	1.08	1.13	0.98	1.08	14,153,070
2023-12-14	1.15	1.35	1.05	1.05	29,564,885
2023-12-13	1.18	1.18	1.13	1.15	8,229,048
2023-12-12	1.15	1.28	1.15	1.18	9,496,689
2023-12-11	1.15	1.35	1.15	1.15	17,463,196
2023-12-08	1.15	1.25	1.05	1.15	14,022,790
2023-12-07	1.38	1.15	1.15	1.15	14,736,387
2023-12-06	1.40	1.45	1.25	1.38	23,128,688
2023-12-05	2.05	2.05	1.35	1.40	54,175,674
2023-12-04	1.33	2.00	2.00	2.00	65,407,058
2023-12-01	1.58	1.48	1.15	1.33	47,252,016
2023-11-30	2.20	2.09	1.58	1.58	51,826,860
2023-11-29	0.78	2.35	2.31	2.31	125,641,468
2023-11-28	0.93	0.85	0.70	0.78	11,973,783
2023-11-27	0.95	0.95	0.93	0.93	1,591,091
2023-11-24	1.03	1.03	0.93	0.95	9,567,251
2023-11-23	1.13	1.07	1.07	1.07	2,820,156
2023-11-22	1.20	1.20	1.10	1.13	6,367,346
2023-11-21	1.18	1.20	1.20	1.20	6,953,837
2023-11-20	1.28	1.28	1.15	1.18	8,135,248
2023-11-17	1.45	1.34	1.34	1.34	6,958,914
2023-11-16	1.30	1.45	1.30	1.45	8,008,676
2023-11-15	1.38	1.38	1.25	1.30	5,678,941
2023-11-14	1.45	1.45	1.35	1.38	8,949,063
2023-11-13	1.48	1.55	1.28	1.45	17,775,937
2023-11-10	1.90	1.50	1.50	1.50	46,342,207
2023-11-09	2.80	2.80	2.35	2.45	13,448,856
2023-11-08	3.10	3.15	2.80	2.80	13,723,709
2023-11-07	3.30	3.15	3.00	3.05	16,624,584
2023-11-06	3.13	3.40	3.15	3.30	29,164,571
2023-11-03	3.50	3.83	3.04	3.04	33,083,841
2023-11-02	3.40	4.15	3.20	3.45	91,791,824
2023-11-01	1.75	3.20	3.20	3.20	82,053,167
2023-10-31	2.13	1.90	1.43	1.75	26,294,635
2023-10-30	2.60	2.35	1.68	2.60	53,777,649
2023-10-27	3.80	3.90	2.60	2.60	54,051,379
2023-10-26	2.23	3.77	2.60	3.77	121,206,502
2023-10-25	0.50	1.52	1.43	1.52	153,866,690
2023-10-24	0.25	0.50	0.23	0.50	6,550,687
2023-10-23	0.28	0.28	0.25	0.25	2,309,850
2023-10-20	0.39	0.39	0.23	0.28	2,504,707
2023-10-19	0.33	0.40	0.39	0.39	1,910,171
2023-10-18	0.33	0.33	0.33	0.33	831,000
2023-10-17	0.33	0.33	0.25	0.33	8,337,650
2023-10-16	0.95	0.95	0.33	0.33	4,194,089
2023-10-13	0.77	0.77	0.77	0.77	0
2023-10-12	0.78	1.40	0.65	0.78	50,000
2023-10-11	0.83	0.83	0.78	0.78	620,331
2023-10-10	0.80	0.83	0.80	0.83	40,000
2023-10-09	0.80	0.80	0.80	0.80	412,814
2023-10-06	0.80	0.80	0.80	0.80	100,000
2023-10-05	0.85	0.80	0.80	0.80	159,569
2023-10-04	0.85	0.85	0.85	0.85	474,752
2023-10-03	1.00	1.00	0.85	0.85	1,042,126
2023-10-02	1.00	1.00	1.00	1.00	37,040
2023-09-29	1.00	1.00	1.00	1.00	601,672
2023-09-28	0.95	1.04	0.95	1.00	843,298
2023-09-27	1.10	1.10	0.95	0.95	1,075,487
2023-09-26	1.15	1.15	1.10	1.10	365,512
2023-09-25	0.85	1.15	1.09	1.15	3,887,298
2023-09-22	0.95	0.98	0.85	0.85	3,660,888
2023-09-21	1.05	1.00	0.95	0.95	215,000
2023-09-20	1.05	1.05	1.05	1.05	806,080
2023-09-19	1.05	1.05	1.05	1.05	150,381
2023-09-18	1.20	1.20	1.05	1.05	1,604,370
2023-09-15	1.20	1.20	1.20	1.20	0
2023-09-14	1.20	1.25	1.20	1.20	39,839
2023-09-13	1.35	1.35	1.10	1.20	2,669,734
2023-09-12	1.35	1.35	1.35	1.35	184,073
2023-09-11	1.35	1.35	1.35	1.35	1,215,000
2023-09-08	1.35	1.35	1.35	1.35	660,714
2023-09-07	1.35	1.35	1.35	1.35	250,338
2023-09-06	1.35	1.35	1.35	1.35	103,440
2023-09-05	1.35	1.35	1.35	1.35	59,496
2023-09-04	1.40	1.40	1.40	1.40	197,934
2023-09-01	1.40	1.40	1.40	1.40	3,102,069
2023-08-31	1.53	1.45	1.40	1.40	648,280
2023-08-30	1.53	1.53	1.53	1.53	10,400
2023-08-29	1.53	1.53	1.53	1.53	352,367
2023-08-28	1.53	1.53	1.53	1.53	0
2023-08-25	1.55	1.55	1.53	1.53	111,677
2023-08-24	1.55	1.55	1.55	1.55	99,166
2023-08-23	1.55	1.55	1.55	1.55	1,089,830
2023-08-22	1.58	1.58	1.55	1.55	151,500
2023-08-21	1.58	1.58	1.58	1.58	0
2023-08-18	1.58	1.62	1.50	1.50	474,523
2023-08-17	1.58	1.58	1.58	1.58	1,844
2023-08-16	1.58	1.58	1.58	1.58	663,731
2023-08-15	1.58	1.58	1.58	1.58	0
2023-08-14	1.58	1.58	1.58	1.58	102,122
2023-08-11	1.58	1.58	1.58	1.58	25,000
2023-08-10	1.58	1.58	1.58	1.58	31,952
2023-08-09	1.58	1.64	1.58	1.58	406,045
2023-08-08	1.60	1.60	1.58	1.58	43,678
2023-08-07	1.70	1.70	1.60	1.60	12,131
2023-08-04	1.75	1.75	1.70	1.70	338
2023-08-03	1.75	1.75	1.75	1.75	36,106
2023-08-02	1.75	1.75	1.75	1.75	481,591
2023-08-01	1.75	1.75	1.75	1.75	20,595
2023-07-31	1.74	1.80	1.70	1.73	500,889
2023-07-28	1.70	1.70	1.70	1.70	0
2023-07-27	1.70	1.70	1.70	1.70	268,413
2023-07-26	1.75	1.75	1.65	1.70	187,665
2023-07-25	1.75	1.75	1.75	1.75	0
2023-07-24	1.75	1.75	1.75	1.75	111,128
2023-07-21	1.78	1.78	1.75	1.75	70,215
2023-07-20	1.85	1.85	1.78	1.78	1,135,176
2023-07-19	1.85	1.85	1.85	1.85	0
2023-07-18	1.85	1.85	1.85	1.85	899,234
2023-07-17	1.85	1.85	1.85	1.85	30,000
2023-07-14	1.90	1.90	1.85	1.85	132,897
2023-07-13	1.90	1.90	1.90	1.90	27,719
2023-07-12	1.95	1.95	1.90	1.90	52,639
2023-07-11	1.95	1.95	1.95	1.95	56,589
2023-07-10	2.00	1.95	1.95	1.95	122,101
2023-07-07	2.00	2.00	2.00	2.00	1,012,234
2023-07-06	2.05	2.05	2.00	2.00	296,085
2023-07-05	2.05	2.05	2.05	2.05	349,500
2023-07-04	2.05	2.05	2.05	2.05	39,049
2023-07-03	2.05	2.05	2.04	2.05	405,343
2023-06-30	2.35	2.10	2.10	2.10	2,729,962
2023-06-29	2.00	2.55	2.00	2.55	6,916,658
2023-06-28	1.85	2.08	2.08	2.08	2,904,829
2023-06-27	2.55	2.57	1.85	1.85	1,685,540
2023-06-26	2.55	2.55	2.55	2.55	0
2023-06-23	2.50	2.55	2.50	2.55	602,561
2023-06-22	2.55	2.51	2.50	2.50	337,683
2023-06-21	2.55	2.55	2.55	2.55	78,125
2023-06-20	2.55	2.55	2.55	2.55	470,022
2023-06-19	2.70	2.64	2.60	2.60	417,021
2023-06-16	2.70	2.70	2.70	2.70	1,062,570
2023-06-15	2.70	2.70	2.70	2.70	219,483
2023-06-14	2.85	2.85	2.70	2.70	145,356
2023-06-13	2.85	2.85	2.85	2.85	1,356,815
2023-06-12	2.85	2.85	2.76	2.85	579,754
2023-06-09	2.85	2.85	2.76	2.85	249,045
2023-06-08	2.75	2.85	2.75	2.85	28,876
2023-06-07	2.75	2.75	2.75	2.75	184,481
2023-06-06	2.75	2.75	2.75	2.75	511,126
2023-06-05	2.75	2.78	2.75	2.75	740,146
2023-06-02	2.75	2.75	2.75	2.75	120,033
2023-06-01	2.85	2.85	2.75	2.75	495,086
2023-05-31	2.85	2.85	2.84	2.85	16,414
2023-05-30	2.85	2.85	2.85	2.85	356,507
2023-05-29	2.85	2.85	2.85	2.85	0
2023-05-26	2.85	2.85	2.85	2.85	3,953
2023-05-25	2.90	2.85	2.75	2.85	2,669,903
2023-05-24	2.90	2.90	2.90	2.90	152,723
2023-05-23	3.00	2.94	2.90	2.90	721,137
2023-05-22	3.25	3.00	3.00	3.00	847,594
2023-05-19	3.07	3.40	3.00	3.25	6,058,179
2023-05-18	2.93	3.00	2.93	3.00	662,254
2023-05-17	2.98	2.95	2.93	2.93	734,799
2023-05-16	2.95	2.98	2.95	2.98	989,134
2023-05-15	2.75	3.00	2.93	2.93	4,069,246
2023-05-12	3.05	2.80	2.68	2.80	5,425,602
2023-05-11	6.25	3.65	3.08	3.08	3,605,355
2023-05-10	6.25	6.25	6.12	6.25	186,694
2023-05-09	6.18	6.25	6.18	6.25	65,157
2023-05-08	6.25	6.25	6.25	6.25	0
2023-05-05	6.25	6.25	6.25	6.25	1,433
2023-05-04	6.25	6.25	6.25	6.25	15,005
2023-05-03	6.55	6.10	6.10	6.10	711,622
2023-05-02	6.75	6.72	6.72	6.72	30,303
2023-05-01	6.75	6.75	6.75	6.75	0
2023-04-28	6.75	6.75	6.75	6.75	18,575
2023-04-27	6.75	6.80	6.75	6.75	29,367
2023-04-26	6.75	6.75	6.75	6.75	5,000
2023-04-25	6.65	6.75	6.65	6.75	131,636
2023-04-24	6.40	6.75	6.40	6.65	772,405
2023-04-21	6.25	6.50	6.25	6.40	808,474
2023-04-20	6.25	6.25	6.25	6.25	907,875
2023-04-19	6.25	6.25	6.20	6.25	1,075,104
2023-04-18	6.25	6.25	6.25	6.25	98,933
2023-04-17	6.25	6.30	6.30	6.30	314,751
2023-04-14	6.50	6.50	6.50	6.50	313,732
2023-04-13	6.55	6.55	6.50	6.50	250,666
2023-04-12	6.50	6.50	6.46	6.50	22,216
2023-04-11	6.25	6.50	6.25	6.50	1,325,641
2023-04-10	6.25	6.25	6.25	6.25	0
2023-04-07	6.25	6.25	6.25	6.25	0
2023-04-06	6.25	6.25	6.25	6.25	1,008,116
2023-04-05	6.25	6.25	6.25	6.25	201,817
2023-04-04	6.55	6.55	5.90	6.25	1,053,064
2023-04-03	6.60	6.55	6.50	6.55	32,193
2023-03-31	6.60	6.60	6.60	6.60	31,432
2023-03-30	6.75	6.75	6.60	6.60	185,125
2023-03-29	6.85	6.85	6.75	6.75	341,614
2023-03-28	6.85	6.85	6.85	6.85	195,000
2023-03-27	6.85	6.85	6.85	6.85	37,493
2023-03-24	6.75	6.85	6.60	6.85	315,653
2023-03-23	6.75	6.75	6.75	6.75	191,483
2023-03-22	7.00	7.00	6.75	6.75	10,000
2023-03-21	7.00	7.00	7.00	7.00	58,895
2023-03-20	6.90	7.00	6.90	7.00	108,358
2023-03-17	6.90	6.90	6.90	6.90	40,735
2023-03-16	6.90	6.90	6.90	6.90	7,025
2023-03-15	7.15	7.15	6.90	6.90	66,300
2023-03-14	7.20	7.20	6.75	7.15	366,492
2023-03-13	7.50	7.50	7.20	7.20	245,477
2023-03-10	7.35	7.50	7.35	7.60	44,641
2023-03-09	7.75	7.75	7.60	7.60	115,375
2023-03-08	7.75	7.75	7.75	7.75	63,876
2023-03-07	7.75	7.75	7.75	7.75	496,534
2023-03-06	7.25	7.75	7.25	7.75	4,608,677
2023-03-03	7.25	7.25	7.25	7.25	212,512
2023-03-02	7.65	7.65	7.25	7.25	296,792
2023-03-01	7.25	7.75	7.25	7.65	2,013,513
2023-02-28	6.70	7.25	6.70	7.25	379,705
2023-02-27	6.70	6.70	6.70	6.70	407,158
2023-02-24	6.75	6.66	6.66	6.66	1,049,493
2023-02-23	6.65	6.85	6.65	6.75	873,256
2023-02-22	6.85	7.00	6.65	6.65	524,375
2023-02-21	7.00	7.25	6.85	6.85	740,117
2023-02-20	7.15	6.90	6.90	6.90	309,469
2023-02-17	7.25	7.25	7.15	7.15	662,259
2023-02-16	7.25	7.25	7.25	7.25	53,984
2023-02-15	7.25	7.25	7.25	7.25	631,358
2023-02-14	7.25	7.25	7.25	7.25	4,000
2023-02-13	7.25	7.25	7.25	7.25	106,074
2023-02-10	7.50	7.50	7.10	7.25	262,675
2023-02-09	7.20	7.50	7.20	7.50	2,079,442
2023-02-08	7.20	7.20	7.20	7.20	69,873
2023-02-07	7.20	7.20	7.20	7.20	88,049
2023-02-06	7.25	7.08	7.08	7.08	112,241
2023-02-03	7.25	7.25	7.25	7.25	50,119
2023-02-02	7.25	7.25	7.25	7.25	111,475
2023-02-01	7.00	7.40	7.00	7.25	376,984
2023-01-31	7.10	7.10	6.95	7.00	239,360
2023-01-30	7.15	7.15	7.10	7.10	345,766
2023-01-27	7.35	7.35	7.15	7.15	32,933
2023-01-26	7.65	7.65	7.35	7.35	53,228
2023-01-25	7.65	7.65	7.65	7.65	14,351
2023-01-24	7.65	7.65	7.65	7.65	304,085
2023-01-23	7.35	7.65	7.35	7.65	637,442
2023-01-20	7.25	7.50	7.24	7.24	578,596
2023-01-19	7.05	7.25	7.24	7.25	938,726
2023-01-18	7.05	7.05	7.05	7.05	133,285
2023-01-17	7.00	7.20	6.75	7.05	2,668,413
2023-01-16	9.50	9.50	9.50	9.50	23,621
2023-01-13	9.75	9.75	9.50	9.50	204,173
2023-01-12	9.75	9.75	9.75	9.75	0
2023-01-11	10.00	10.00	9.75	9.75	103,572
2023-01-10	10.00	10.00	10.00	10.00	156,526
2023-01-09	9.75	10.00	10.00	9.75	157,897
2023-01-06	9.75	9.75	9.75	9.75	22,613
2023-01-05	9.50	9.75	9.50	9.75	68,990
2023-01-04	10.25	10.25	9.50	9.50	88,740
2023-01-03	9.50	10.25	9.50	10.25	65,784
2023-01-02	9.50	9.50	9.50	9.50	0
2022-12-30	9.50	9.50	9.50	9.50	48,096
2022-12-29	9.25	9.50	9.25	9.50	144,801
2022-12-28	9.25	9.25	9.25	9.25	15,509
2022-12-27	9.25	9.25	9.25	9.25	0
2022-12-26	9.25	9.25	9.25	9.25	0
2022-12-23	9.50	9.50	9.25	9.25	31,526
2022-12-22	9.50	9.50	9.50	9.50	18,901
2022-12-21	9.50	9.50	9.50	9.50	40,000
2022-12-20	9.50	9.50	9.50	9.50	35,000
2022-12-19	9.25	9.50	9.25	9.50	93,131
2022-12-16	9.40	9.40	9.25	9.25	39,535
2022-12-15	9.75	9.75	9.40	9.40	165,000
2022-12-14	9.75	9.75	9.75	9.75	29,146
2022-12-13	9.75	9.75	9.75	9.75	0
2022-12-12	9.75	9.75	9.75	9.75	350
2022-12-09	9.75	9.75	9.65	9.75	166,850
2022-12-08	10.00	10.00	9.75	9.75	161,937
2022-12-07	9.25	10.00	9.00	10.00	480,369
2022-12-06	10.00	10.00	9.25	9.25	390,241
2022-12-05	10.00	10.00	10.00	10.00	0
2022-12-02	9.75	10.00	9.75	10.00	82,060
2022-12-01	10.25	10.25	9.75	9.75	55,350
2022-11-30	10.50	10.50	10.25	10.25	56,000
2022-11-29	10.50	10.50	10.50	10.50	44,731
2022-11-28	9.75	10.50	9.75	10.50	290,784
2022-11-25	9.75	9.75	9.75	9.75	0
2022-11-24	9.75	9.75	9.75	9.75	63,133
2022-11-23	10.00	10.00	9.75	9.75	80,848
2022-11-22	10.00	10.00	10.00	10.00	65,079
2022-11-21	10.50	10.50	10.00	10.00	91,065
2022-11-18	10.50	10.50	10.50	10.50	16,603
2022-11-17	10.50	10.50	10.50	10.50	38,078
2022-11-16	10.25	10.50	10.25	10.50	272,816
2022-11-15	9.40	9.80	9.40	9.40	73,908
2022-11-14	9.40	9.40	9.25	9.40	220,000
2022-11-11	10.50	10.50	9.40	9.40	322,158
2022-11-10	10.50	10.50	10.50	10.50	19,065
2022-11-09	10.50	10.50	10.50	10.50	7,115
2022-11-08	10.50	10.50	10.50	10.50	10
2022-11-07	10.75	10.75	10.50	10.50	116,185
2022-11-04	10.50	10.50	10.50	10.50	355
2022-11-03	10.75	10.75	10.50	10.50	76,950
2022-11-02	10.75	10.75	10.75	10.75	82,197
2022-11-01	10.75	10.75	10.75	10.75	7,500
2022-10-31	10.75	10.75	10.75	10.75	3,993
2022-10-28	10.75	10.75	10.75	10.75	100
2022-10-27	10.75	10.75	10.75	10.75	6,950
2022-10-26	10.75	10.75	10.75	10.75	15,000
2022-10-25	10.75	10.75	10.75	10.75	10,090
2022-10-24	10.50	10.75	10.50	10.75	290,093
2022-10-21	10.50	10.50	10.50	10.50	500
2022-10-20	10.25	10.50	10.25	10.50	60,765
2022-10-19	11.00	10.20	10.20	10.20	223,056
2022-10-18	11.00	11.00	11.00	11.00	15,000
2022-10-17	11.25	11.25	11.00	11.00	52,346
2022-10-14	11.25	11.25	11.25	11.25	4,752
2022-10-13	11.25	11.25	11.25	11.25	0
2022-10-12	11.25	11.25	11.25	11.25	22,615
2022-10-11	12.50	12.50	11.25	11.25	108,478
2022-10-10	12.50	12.50	12.50	12.50	1,869
2022-10-07	11.50	12.50	11.50	12.50	91,627
2022-10-06	11.50	11.50	11.50	11.50	14,644
2022-10-05	11.50	11.50	11.50	11.50	34,695
2022-10-04	11.50	11.50	11.00	11.50	408
2022-10-03	11.50	11.50	11.50	11.50	10,137
2022-09-30	11.50	11.50	11.50	11.50	11,579
2022-09-29	13.50	13.50	11.50	11.50	256,991
2022-09-28	14.25	14.25	13.50	13.50	76,675
2022-09-27	14.25	14.25	14.25	14.25	0
2022-09-26	14.25	14.25	14.25	14.25	94,394
2022-09-23	13.50	15.00	14.50	14.25	815,637
2022-09-22	14.75	14.75	13.50	13.50	1,714,540
2022-09-21	15.50	15.50	14.75	15.50	737,021
2022-09-20	13.00	15.50	12.00	15.50	2,777,223
2022-09-19	10.50	10.50	10.50	10.50	0
2022-09-16	10.75	10.75	10.50	10.50	1,684
2022-09-15	10.75	10.75	10.75	10.75	4,517
2022-09-14	10.75	10.75	10.75	10.75	0
2022-09-13	10.75	10.75	10.75	10.75	402
2022-09-12	10.75	10.75	10.75	10.75	61,786
2022-09-09	10.75	10.75	10.75	10.75	3,700
2022-09-08	10.75	10.75	10.75	10.75	119
2022-09-07	11.55	11.55	10.50	10.75	292,159
2022-09-06	9.25	11.50	9.25	11.25	1,095,073
2022-09-05	9.25	9.25	9.25	9.25	64,060
2022-09-02	10.00	10.00	9.25	9.25	89,967
2022-09-01	10.75	10.88	8.25	9.75	1,945,945
2022-08-31	13.50	13.50	12.50	12.50	240,680
2022-08-30	12.50	13.50	11.75	13.50	1,059,013
2022-08-29	12.50	12.50	12.50	12.50	0
2022-08-26	12.50	12.50	12.50	12.50	26,803
2022-08-25	12.50	12.50	12.50	12.50	24,336
2022-08-24	12.50	12.50	12.50	12.50	281,715
2022-08-23	12.50	12.50	12.50	12.50	26,900
2022-08-22	12.50	12.50	12.50	12.50	4,000
2022-08-19	13.00	13.00	12.50	12.50	117,990
2022-08-18	13.00	13.00	13.00	13.00	76
2022-08-17	13.25	13.25	13.00	13.00	30,249
2022-08-16	13.25	13.25	13.25	13.25	4,515
2022-08-15	13.25	13.25	13.25	13.25	13,686
2022-08-12	13.75	13.75	13.25	13.25	132,872
2022-08-11	13.75	13.40	13.40	13.75	12,907
2022-08-10	13.25	13.75	13.25	13.75	261,638
2022-08-09	13.50	13.25	13.13	13.25	74,726
2022-08-08	13.75	13.75	13.50	13.50	26,483
2022-08-05	14.13	14.13	13.00	13.75	64,135
2022-08-04	14.13	14.13	14.13	14.13	70,756
2022-08-03	13.75	14.13	13.90	14.13	451,545
2022-08-02	13.75	13.75	13.75	13.75	115,600
2022-08-01	13.50	13.75	13.00	13.75	9,337
2022-07-29	15.00	15.00	13.75	13.75	159,959
2022-07-28	15.00	15.00	15.00	15.00	27,563
2022-07-27	15.00	15.00	15.00	15.00	62,568
2022-07-26	15.25	15.25	15.00	15.00	1,038,343
2022-07-25	15.25	15.25	15.25	15.25	31,420
2022-07-22	16.25	16.25	15.25	15.25	68,572
2022-07-21	14.50	16.25	13.50	16.25	1,477,523
2022-07-20	12.30	14.50	11.75	14.50	1,608,241
2022-07-19	12.75	12.75	11.75	12.03	462,598
2022-07-18	12.75	12.75	12.75	12.75	891
2022-07-15	14.25	13.00	12.75	12.75	486,874
2022-07-14	14.25	14.25	14.25	14.25	14,182
2022-07-13	14.25	14.25	14.25	14.25	2,000
2022-07-12	14.75	15.00	15.00	15.00	64,732
2022-07-11	15.00	15.00	14.75	14.75	22,664
2022-07-08	15.00	15.00	15.00	15.00	6,000
2022-07-07	15.25	15.25	15.00	15.00	134,700
2022-07-06	15.25	15.50	15.50	15.50	56,238
2022-07-05	15.25	15.25	15.25	15.25	300
2022-07-04	15.25	15.50	15.50	15.50	509
2022-07-01	15.25	15.25	15.25	15.25	38,774
2022-06-30	15.75	15.75	15.25	15.25	26,785
2022-06-29	15.13	15.75	15.13	15.75	219,391
2022-06-28	16.50	16.50	14.75	15.13	438,537
2022-06-27	17.75	17.75	16.50	16.50	112,359
2022-06-24	17.75	17.75	17.75	17.75	3,485
2022-06-23	17.75	17.75	17.50	17.75	5,201
2022-06-22	17.75	17.75	17.75	17.75	0
2022-06-21	18.50	18.50	17.75	17.75	220,878
2022-06-20	18.50	18.50	18.50	18.50	25,693
2022-06-17	18.50	18.50	18.50	18.50	0
2022-06-16	18.50	18.50	18.50	18.50	9,170
2022-06-15	18.50	18.50	18.25	18.50	71,739
2022-06-14	18.50	18.00	18.00	18.50	32,917
2022-06-13	18.50	18.50	18.50	18.50	85,297
2022-06-10	18.25	18.25	18.25	18.25	72,778
2022-06-09	18.25	18.25	18.25	18.25	11,273
2022-06-08	18.25	18.25	18.25	18.25	37,289
2022-06-07	18.25	18.75	18.75	18.75	42,317
2022-06-06	18.00	18.25	17.75	18.25	122,260
2022-06-03	18.00	18.00	18.00	18.00	0
2022-06-02	18.00	18.00	18.00	18.00	0
2022-06-01	18.00	18.00	18.00	18.00	5,660
2022-05-31	18.00	18.00	18.00	18.00	63,149
2022-05-30	18.00	18.00	18.00	18.00	82,489
2022-05-27	17.75	18.00	17.75	18.00	21,701
2022-05-26	18.00	18.00	17.75	17.75	129,578
2022-05-25	18.00	18.00	18.00	18.00	36,730
2022-05-24	18.00	18.00	18.00	18.00	14,906
2022-05-23	18.00	18.00	18.00	18.00	10,414
2022-05-20	18.00	18.00	18.00	18.00	36,059
2022-05-19	18.25	18.25	18.00	18.00	140,331
2022-05-18	18.25	18.25	18.25	18.25	13,837
2022-05-17	18.25	18.25	18.25	18.25	3,330
2022-05-16	18.25	18.25	18.25	18.25	7,500
2022-05-13	18.25	18.25	18.25	18.25	35,084
2022-05-12	18.00	18.25	18.00	18.25	41,505
2022-05-11	17.75	18.00	17.75	18.00	96,266
2022-05-10	17.75	18.00	17.75	17.75	307,111
2022-05-09	18.75	18.75	17.75	17.75	161,279
2022-05-06	18.50	18.75	18.25	18.75	406,658
2022-05-05	18.25	18.50	17.50	18.50	55,168
2022-05-04	18.50	18.50	16.50	18.25	722,427
2022-05-03	21.50	18.00	18.00	18.00	1,177,269
2022-05-02	21.40	21.40	21.40	21.40	0
2022-04-29	23.00	21.40	21.40	21.40	499,293
2022-04-28	23.25	23.25	23.25	23.25	1,966
2022-04-27	23.25	23.25	23.25	23.25	246,296
2022-04-26	23.00	23.25	23.00	23.25	43,663
2022-04-25	24.75	24.75	22.75	23.00	218,116
2022-04-22	24.75	24.75	24.75	24.75	153,394
2022-04-21	24.75	24.75	24.75	24.75	243,842
2022-04-20	24.75	24.75	24.75	24.75	358,126
2022-04-19	25.00	25.00	24.75	24.75	551,534
2022-04-18	25.00	25.00	25.00	25.00	0
2022-04-15	25.00	25.00	25.00	25.00	0
2022-04-14	25.00	25.00	25.00	25.00	214,134
2022-04-13	24.50	25.50	24.50	25.00	247,098
2022-04-12	24.75	24.75	24.25	24.50	186,804
2022-04-11	24.25	26.00	23.50	24.75	636,690
2022-04-08	22.75	24.50	22.75	24.25	674,709
2022-04-07	24.75	24.75	24.00	24.25	411,736
2022-04-06	25.00	25.00	24.75	24.75	590,472
2022-04-05	24.75	24.75	24.75	24.75	53,000
2022-04-04	24.50	24.75	24.00	24.75	307,325
2022-04-01	22.75	24.50	22.75	24.50	705,482
2022-03-31	22.75	22.75	22.75	22.75	572
2022-03-30	23.25	23.25	22.75	22.75	229,028
2022-03-29	23.25	23.50	23.50	23.50	86,837
2022-03-28	24.00	24.00	23.25	23.25	171,021
2022-03-25	23.50	24.00	23.50	24.00	13,473
2022-03-24	24.00	24.00	23.00	23.50	22,266
2022-03-23	24.00	24.00	24.00	24.00	77,585
2022-03-22	24.00	24.00	24.00	24.00	147,363
2022-03-21	24.00	24.00	23.00	24.00	9,598
2022-03-18	24.50	24.50	24.00	24.00	152,011
2022-03-17	24.50	24.50	24.50	24.50	11,266
2022-03-16	24.50	24.50	24.50	24.50	3,000
2022-03-15	24.50	24.20	24.20	24.50	19,574
2022-03-14	24.50	24.30	24.30	24.30	33,118
2022-03-11	24.00	24.50	24.00	24.50	212,262
2022-03-10	24.00	24.00	23.00	24.00	8,281
2022-03-09	23.50	24.00	23.50	24.00	53,490
2022-03-08	23.00	22.80	22.80	23.50	15,931
2022-03-07	23.50	23.50	23.00	23.00	29,168
2022-03-04	24.00	24.00	24.00	23.50	44,047
2022-03-03	24.50	25.00	24.00	24.00	74,040
2022-03-02	24.50	24.50	24.00	24.50	18,185
2022-03-01	25.50	26.00	24.50	24.50	56,323
2022-02-28	25.00	25.70	25.50	25.50	262,925
2022-02-25	24.25	25.00	21.50	25.00	764,890
2022-02-24	25.75	23.75	22.50	23.50	443,277
2022-02-23	24.50	26.25	24.50	26.25	243,037
2022-02-22	26.25	26.25	24.25	24.25	294,678
2022-02-21	29.00	29.00	25.25	26.25	707,200
2022-02-18	29.00	29.00	29.00	29.00	26,963
2022-02-17	29.00	29.00	29.00	29.00	50,000
2022-02-16	29.00	29.00	29.00	29.00	141,363
2022-02-15	29.00	29.00	28.50	29.00	177,309
2022-02-14	35.00	29.00	29.00	29.00	899,412
2022-02-11	34.50	34.50	33.50	33.50	65,100
2022-02-10	34.50	34.50	34.50	34.50	131,575
2022-02-09	33.50	34.50	33.50	34.50	211,926
2022-02-08	32.50	33.50	32.50	32.50	87,158
2022-02-07	32.50	32.50	32.50	32.50	146,690
2022-02-04	33.50	33.50	32.50	32.50	93,649
2022-02-03	33.50	33.50	32.50	32.50	36,755
2022-02-02	33.50	32.60	32.60	32.60	76,877
2022-02-01	33.50	34.40	34.40	34.40	257,524
2022-01-31	34.00	33.50	32.50	33.50	194,251
2022-01-28	34.00	34.00	34.00	34.00	84,421
2022-01-27	33.50	33.40	33.40	33.40	41,226
2022-01-26	33.00	33.50	33.00	33.50	296,277
2022-01-25	32.50	33.40	33.40	33.00	102,861
2022-01-24	33.25	34.00	32.50	32.50	225,146
2022-01-21	34.50	33.20	33.20	33.20	381,036
2022-01-20	37.50	36.00	34.00	34.50	1,369,485
2022-01-19	37.50	37.00	36.40	36.50	574,136
2022-01-18	38.50	39.00	37.25	37.50	340,319
2022-01-17	39.00	39.00	38.50	38.50	135,082
2022-01-14	41.00	41.00	41.00	39.00	12,366
2022-01-13	39.50	41.00	40.00	40.00	328,575
2022-01-12	41.50	42.00	42.00	42.00	355,747
2022-01-11	41.00	42.10	41.50	42.10	334,206
2022-01-10	38.00	41.00	40.00	41.00	128,838
2022-01-07	40.00	40.00	38.00	38.50	306,927
2022-01-06	41.00	42.00	39.50	39.50	118,551
2022-01-05	41.00	41.00	41.00	41.00	116,031
2022-01-04	41.00	42.50	40.50	41.00	329,536
2022-01-03	40.00	40.00	40.00	40.00	0
2021-12-31	42.60	42.60	40.00	40.00	80,981
2021-12-30	40.00	41.50	40.00	41.50	182,775
2021-12-29	39.00	40.00	39.00	40.00	168,768
2021-12-28	39.00	39.00	39.00	39.00	0
2021-12-27	39.00	39.00	39.00	39.00	0
2021-12-24	38.00	39.00	38.00	39.00	105,082
2021-12-23	38.50	38.50	37.50	38.50	188,718
2021-12-22	37.00	39.00	37.50	38.50	405,403
2021-12-21	36.50	37.00	34.50	37.00	345,759
2021-12-20	38.50	38.00	36.50	36.50	253,443
2021-12-17	39.00	39.00	38.50	38.50	78,385
2021-12-16	38.50	39.50	39.50	39.50	739,785
2021-12-15	43.00	44.00	38.50	38.50	1,156,371
2021-12-14	49.50	45.00	44.00	44.00	1,143,227
2021-12-13	49.50	49.50	49.50	49.50	134,895
2021-12-10	49.50	49.50	49.50	49.50	173,199
2021-12-09	50.00	49.50	48.00	49.50	180,122
2021-12-08	50.50	50.50	48.00	50.00	241,918
2021-12-07	55.00	51.00	49.50	50.50	340,069
2021-12-06	54.00	56.00	54.00	55.00	368,569
2021-12-03	51.50	56.40	56.40	56.40	463,811
2021-12-02	51.50	51.50	51.50	51.50	89,778
2021-12-01	47.00	53.50	47.00	51.50	709,542
2021-11-30	46.00	47.00	45.50	47.00	130,980
2021-11-29	47.70	47.70	45.00	45.00	388,359
2021-11-26	52.00	53.00	44.00	46.50	1,300,797
2021-11-25	52.50	52.50	52.50	52.50	138,849
2021-11-24	54.50	54.50	52.50	52.50	125,025
2021-11-23	52.00	54.50	51.00	54.50	342,905
2021-11-22	53.50	53.50	51.50	52.00	278,854
2021-11-19	54.50	54.50	53.50	53.50	199,018
2021-11-18	54.00	56.40	54.00	54.50	109,599
2021-11-17	55.00	55.00	55.00	55.00	187,707
2021-11-16	55.00	56.40	56.40	55.00	120,604
2021-11-15	56.00	56.00	55.00	55.00	142,139
2021-11-12	55.00	56.00	55.00	56.00	373,380
2021-11-11	56.50	57.00	52.50	55.00	554,961
2021-11-10	56.50	57.00	53.50	56.50	1,035,964
2021-11-09	60.50	58.00	56.00	57.00	783,005
2021-11-08	59.00	62.00	60.00	60.00	695,553
2021-11-05	58.60	60.00	57.50	59.00	575,611
2021-11-04	59.00	61.00	56.50	57.00	483,530
2021-11-03	57.00	60.50	59.00	59.00	536,027
2021-11-02	54.00	57.50	57.00	57.20	1,088,356
2021-11-01	54.50	56.00	53.60	54.00	1,124,744
2021-10-29	52.00	54.00	54.00	54.00	622,673
2021-10-28	50.00	53.00	52.00	53.00	960,196
2021-10-27	48.50	53.00	50.00	50.00	1,000,164
2021-10-26	45.80	50.50	45.80	48.50	768,405
2021-10-25	43.00	48.00	46.00	47.00	1,366,854
2021-10-22	41.00	46.00	40.50	43.50	1,022,153
2021-10-21	40.00	40.10	39.00	40.00	741,838
2021-10-20	37.50	39.00	37.50	39.00	984,065
2021-10-19	38.50	38.50	35.50	37.50	432,387
2021-10-18	35.50	37.50	37.50	37.50	2,348,568
2021-10-15	35.00	35.00	34.25	34.25	289,345
2021-10-14	35.00	35.00	35.00	35.00	94,970
2021-10-13	35.75	35.75	34.20	34.20	382,410
2021-10-12	34.25	35.75	34.25	35.75	523,827
2021-10-11	33.50	33.50	33.00	33.75	157,408
2021-10-08	34.25	35.20	33.50	33.50	496,631
2021-10-07	34.50	34.00	34.00	34.00	396,272
2021-10-06	35.00	35.00	34.25	34.50	228,251
2021-10-05	35.00	35.00	34.75	35.00	329,818
2021-10-04	36.00	35.00	35.00	35.00	602,605
2021-10-01	36.50	36.00	36.00	36.00	603,403
2021-09-30	38.00	38.00	36.50	36.50	579,113
2021-09-29	36.00	37.50	37.50	37.50	2,050,753
2021-09-28	38.50	38.50	35.70	35.70	1,305,299
2021-09-27	38.00	38.00	36.75	37.50	3,469,807
2021-09-24	53.50	53.50	53.50	53.50	33,453
2021-09-23	53.00	54.00	53.00	53.50	350,187
2021-09-22	48.00	51.00	51.00	51.00	351,144
2021-09-21	49.00	49.00	48.00	48.00	44,034
2021-09-20	49.00	49.50	48.50	49.00	278,649
2021-09-17	47.00	49.50	48.00	49.00	504,971
2021-09-16	47.00	47.00	47.00	47.00	74,101
2021-09-15	46.50	47.00	47.00	47.00	279,643
2021-09-14	42.00	48.50	40.00	48.50	435,778
2021-09-13	42.00	42.00	42.00	42.00	266,959
2021-09-10	41.50	42.00	41.50	42.00	145,207
2021-09-09	42.00	40.90	40.90	41.50	41,765
2021-09-08	42.00	42.00	42.00	42.00	78,350
2021-09-07	42.00	42.00	42.00	42.00	6,774
2021-09-06	42.50	42.50	42.00	42.00	8,719
2021-09-03	43.50	43.50	42.50	42.50	43,040
2021-09-02	43.50	43.50	43.50	43.50	52,159
2021-09-01	44.00	44.00	43.50	43.50	141,137
2021-08-31	41.00	44.00	41.00	44.00	216,426
2021-08-30	41.00	41.00	41.00	41.00	0
2021-08-27	41.00	41.00	40.00	41.00	76,301
2021-08-26	40.00	41.00	40.00	41.00	180,193
2021-08-25	40.00	40.00	40.00	40.00	62,942
2021-08-24	40.50	40.50	40.00	40.00	25,084
2021-08-23	40.50	40.50	40.50	40.50	757
2021-08-20	41.00	41.00	40.50	40.50	24,642
2021-08-19	39.00	41.00	37.00	41.00	177,249
2021-08-18	42.50	42.50	42.50	42.50	73,694
2021-08-17	42.50	42.50	42.50	42.50	30,562
2021-08-16	42.50	42.50	42.50	42.50	47,417
2021-08-13	42.50	42.50	42.50	42.50	37,409
2021-08-12	42.60	42.60	42.00	42.50	23,680
2021-08-11	41.50	41.50	40.00	41.50	59,684
2021-08-10	41.50	41.50	40.00	41.50	12,194
2021-08-09	41.50	43.00	41.50	41.50	65,078
2021-08-06	39.50	42.00	39.50	41.50	126,995
2021-08-05	39.50	39.90	39.90	39.50	4,268
2021-08-04	41.00	41.00	39.50	39.50	188,841
2021-08-03	42.00	41.50	40.70	40.70	102,178
2021-08-02	43.00	44.00	42.00	42.00	104,199
2021-07-30	41.00	45.00	41.00	43.00	443,675
2021-07-29	40.00	40.00	40.00	40.00	12,317
2021-07-28	40.00	40.00	40.00	40.00	7,277
2021-07-27	40.00	40.00	40.00	40.00	149,204
2021-07-26	39.00	40.00	38.00	40.00	39,030
2021-07-23	40.50	40.50	39.00	39.00	105,847
2021-07-22	42.00	43.00	41.00	41.00	164,472
2021-07-21	42.00	42.00	42.00	42.00	47,985
2021-07-20	44.00	43.00	43.00	43.00	62,924
2021-07-19	44.00	44.00	44.00	44.00	113,004
2021-07-16	44.00	44.00	44.00	44.00	22,646
2021-07-15	45.50	45.00	44.00	44.00	25,047
2021-07-14	46.50	46.50	45.50	45.50	39,856
2021-07-13	47.00	47.00	46.50	46.50	10,000
2021-07-12	46.50	46.00	46.00	46.00	24,064
2021-07-09	47.50	47.50	46.50	46.50	38,762
2021-07-08	48.50	48.50	47.50	47.50	75,150
2021-07-07	48.50	48.50	48.50	48.50	63,737
2021-07-06	48.00	47.50	47.50	47.50	258,783
2021-07-05	43.50	49.00	43.50	48.00	312,442
2021-07-02	43.50	43.90	43.90	43.90	180,635
2021-07-01	43.50	43.50	43.50	43.50	132,387
2021-06-30	41.00	44.00	41.00	43.50	304,410
2021-06-29	40.50	41.00	41.00	41.00	256,338
2021-06-28	40.50	40.50	39.00	40.50	292,093
2021-06-25	39.50	42.00	42.00	42.00	339,406
2021-06-24	45.00	40.50	40.50	40.50	380,357
2021-06-23	45.00	45.00	45.00	45.00	19,677
2021-06-22	45.00	45.00	43.00	45.00	65,737
2021-06-21	45.00	45.00	45.00	45.00	105,099
2021-06-18	43.50	45.00	43.50	45.00	264,573
2021-06-17	45.00	45.00	43.50	43.50	80,524
2021-06-16	41.00	46.50	40.00	45.50	358,394
2021-06-15	42.50	42.50	41.00	41.00	256,445
2021-06-14	46.50	46.50	42.50	42.50	290,260
2021-06-11	46.50	46.50	45.00	46.50	46,540
2021-06-10	46.50	46.50	46.50	46.50	18,297
2021-06-09	48.00	48.00	46.50	46.50	188,673
2021-06-08	49.50	49.00	48.00	48.00	104,803
2021-06-07	48.00	50.00	48.00	49.50	56,090
2021-06-04	50.00	50.50	50.00	50.00	64,570
2021-06-03	50.50	50.50	50.00	50.00	80,994
2021-06-02	50.50	50.50	50.50	50.50	125,803
2021-06-01	49.50	50.50	49.50	50.50	212,508
2021-05-28	51.50	53.00	51.00	51.00	167,738
2021-05-27	46.50	52.00	47.50	52.00	569,317
2021-05-26	44.50	46.00	46.00	46.00	327,256
2021-05-25	46.50	46.50	44.00	44.00	229,316
2021-05-24	44.00	47.30	47.30	47.30	361,513
2021-05-21	45.50	45.50	44.00	44.00	269,699
2021-05-20	45.50	45.50	45.50	45.50	130,004
2021-05-19	45.50	45.50	45.50	45.50	173,038
2021-05-18	46.50	46.50	45.00	45.50	140,923
2021-05-17	44.00	48.50	44.00	46.50	501,590
2021-05-14	42.50	44.00	43.00	44.00	427,778
2021-05-13	44.50	44.50	42.00	42.50	385,362
2021-05-12	49.00	45.00	45.00	45.00	543,514
2021-05-11	53.00	50.00	50.00	50.00	159,422
2021-05-10	53.50	53.50	52.00	53.00	328,366
2021-05-07	53.50	54.00	54.00	54.00	170,312
2021-05-06	49.50	53.50	49.50	53.50	382,912
2021-05-05	47.00	49.50	47.00	49.00	262,275
2021-05-04	52.00	50.00	45.50	47.00	473,390
2021-04-30	52.20	52.20	52.20	52.00	444,922
2021-04-29	55.00	52.00	52.00	52.00	101,203
2021-04-28	56.00	60.00	51.00	52.50	613,116
2021-04-27	53.50	58.00	55.00	57.40	522,818
2021-04-26	48.00	57.50	53.20	53.20	944,637
2021-04-23	43.00	47.00	42.00	47.00	415,924
2021-04-22	44.00	44.00	43.00	43.00	164,453
2021-04-21	42.50	43.00	42.50	43.00	83,847
2021-04-20	45.00	45.00	44.00	44.00	213,301
2021-04-19	39.00	45.00	39.00	43.00	590,375
2021-04-16	39.00	39.00	39.00	39.00	94,075
2021-04-15	39.00	39.50	38.90	39.00	290,238
2021-04-14	36.50	40.00	37.00	39.80	885,423
2021-04-13	32.00	36.00	35.00	36.00	572,891
2021-04-12	32.00	33.00	33.00	33.00	779,860
2021-04-09	32.00	32.00	32.00	32.00	273,381
2021-04-08	31.00	32.00	31.00	32.00	349,859
2021-04-07	32.50	32.50	31.00	31.00	257,602
2021-04-06	31.50	33.00	31.50	32.50	847,436
2021-04-01	29.00	30.00	29.00	30.00	200,094
2021-03-31	30.50	29.00	29.00	29.00	150,905
2021-03-30	30.50	30.50	30.50	30.50	121,604
2021-03-29	31.00	31.00	28.00	29.50	43,954
2021-03-26	29.50	29.50	29.50	29.50	83,072
2021-03-25	29.50	29.50	29.50	29.50	93,851
2021-03-24	32.00	32.00	28.50	29.50	541,609
2021-03-23	32.00	32.00	32.00	32.00	21,019
2021-03-22	32.50	32.50	31.00	32.00	159,905
2021-03-19	32.50	32.50	32.50	32.50	148,367
2021-03-18	32.50	31.00	31.00	32.50	134,042
2021-03-17	32.50	32.50	31.00	32.50	302,047
2021-03-16	32.50	32.50	32.50	32.50	232,906
2021-03-15	32.50	33.00	33.00	33.00	26,640
2021-03-12	32.50	34.00	34.00	32.50	85,018
2021-03-11	32.50	32.50	32.50	32.50	30,764
2021-03-10	32.50	32.50	32.50	32.50	4,000
2021-03-09	32.50	32.50	32.50	32.50	36,670
2021-03-08	32.50	32.50	32.50	32.50	92,942
2021-03-05	33.00	33.00	32.50	32.50	66,904
2021-03-04	33.50	33.50	33.00	33.00	45,239
2021-03-03	33.50	33.50	33.00	33.50	27,320
2021-03-02	33.50	33.60	32.00	33.60	55,473
2021-03-01	33.50	33.50	33.00	33.50	22,055
2021-02-26	34.00	34.00	34.00	34.00	96,368
2021-02-25	34.00	33.00	33.00	34.00	38,230
2021-02-24	34.00	34.00	34.00	34.00	138,764
2021-02-23	37.00	37.00	34.00	34.00	243,343
2021-02-22	37.00	37.00	37.00	37.00	209,937
2021-02-19	37.80	37.80	37.80	37.00	134,882
2021-02-18	37.00	36.00	36.00	36.00	290,903
2021-02-17	37.00	37.00	37.00	37.00	71,924
2021-02-16	36.00	38.00	36.00	38.00	121,315
2021-02-15	37.00	38.00	38.00	38.00	162,457
2021-02-12	38.00	38.00	37.00	37.00	286,631
2021-02-11	38.00	41.00	37.20	38.00	385,018
2021-02-10	36.00	40.00	37.50	39.00	906,047
2021-02-09	32.50	36.00	33.00	36.00	645,064
2021-02-08	31.00	32.00	32.00	32.00	420,796
2021-02-05	31.00	31.00	31.00	31.00	8,104
2021-02-04	31.00	31.00	31.00	31.00	411,056
2021-02-03	31.00	30.00	30.00	30.00	58,918
2021-02-02	31.00	31.60	31.60	31.60	123,023
2021-02-01	31.00	31.00	31.00	31.00	189,850
2021-01-29	31.50	31.00	30.40	31.00	34,941
2021-01-28	32.00	32.00	31.50	31.50	68,538
2021-01-27	32.50	32.50	32.50	32.50	79,681
2021-01-26	32.50	32.50	32.50	32.50	197,332
2021-01-25	33.00	32.80	32.80	32.80	81,890
2021-01-22	33.00	34.20	34.20	34.20	176,581
2021-01-21	34.00	34.00	32.50	32.50	270,540
2021-01-20	30.00	32.50	29.00	32.50	320,151
2021-01-19	30.00	30.00	30.00	30.00	97,787
2021-01-18	33.00	31.80	29.50	30.00	412,782
2021-01-15	33.50	33.50	33.00	33.00	83,332
2021-01-14	34.00	34.00	33.50	33.50	120,819
2021-01-13	34.00	34.00	33.00	34.00	60,378
2021-01-12	35.50	35.50	34.00	34.00	222,752
2021-01-11	36.00	36.00	35.50	35.50	30,685
2021-01-08	36.50	36.50	36.00	36.00	269,857
2021-01-07	34.50	36.00	33.00	36.00	457,930
2021-01-06	34.50	33.00	33.00	33.00	111,398
2021-01-05	35.50	35.50	34.50	34.50	413,169
2021-01-04	36.00	36.50	35.50	35.50	213,639
2020-12-31	36.00	36.00	36.00	36.00	93,899
2020-12-30	36.00	36.00	36.00	36.00	165,412
2020-12-29	33.00	35.60	35.60	35.60	488,890
2020-12-24	31.00	33.00	31.00	33.00	267,505
2020-12-23	31.00	31.50	30.00	31.50	184,618
2020-12-22	31.00	31.00	30.00	31.00	99,614
2020-12-21	31.50	31.50	30.00	31.00	95,968
2020-12-18	33.50	33.50	31.50	31.50	560,179
2020-12-17	29.00	34.50	29.00	33.50	448,443
2020-12-16	31.50	30.20	29.00	29.00	239,908
2020-12-15	34.50	34.50	32.00	32.00	136,562
2020-12-14	34.50	36.00	36.00	36.00	328,808
2020-12-11	36.00	36.00	36.00	36.00	183,911
2020-12-10	31.00	35.00	35.00	35.00	753,214
2020-12-09	27.00	32.00	32.00	32.00	872,505
2020-12-08	24.00	27.50	24.00	27.00	525,727
2020-12-07	24.00	24.00	24.00	24.00	230,501
2020-12-04	26.00	26.00	24.00	24.00	258,702
2020-12-03	26.00	26.00	26.00	26.00	340,185
2020-12-02	22.50	26.20	25.50	26.00	1,254,742
2020-12-01	22.50	21.20	21.20	21.20	92,125
2020-11-30	23.20	23.20	22.50	22.50	134,375
2020-11-27	22.50	22.50	22.50	22.50	61,822
2020-11-26	21.00	21.00	21.00	22.50	93,036
2020-11-25	22.50	21.20	21.20	21.20	24,701
2020-11-24	22.50	23.40	23.40	22.50	93,248
2020-11-23	21.00	22.50	21.00	22.50	360,058
2020-11-20	20.50	21.00	20.50	21.00	77,276
2020-11-19	20.50	20.50	20.50	20.50	168,662
2020-11-18	20.50	20.50	20.50	20.50	119,071
2020-11-17	20.50	20.50	20.50	20.50	198,737
2020-11-16	20.50	22.00	22.00	20.50	98,284
2020-11-13	21.20	22.40	21.80	21.80	71,728
2020-11-12	23.20	23.20	21.20	21.20	86,337
2020-11-11	18.00	22.00	18.00	22.00	420,346
2020-11-10	17.50	18.00	17.50	18.00	42,322
2020-11-09	17.00	17.00	17.00	17.00	110,585
2020-11-06	17.00	17.00	17.00	17.00	4,011
2020-11-05	17.00	17.00	17.00	17.00	275,817
2020-11-04	18.00	18.00	16.50	17.00	141,847
2020-11-03	17.50	18.00	17.50	18.00	153,471
2020-11-02	17.50	17.50	17.50	17.50	4,919
2020-10-30	17.50	17.50	17.50	17.50	15,960
2020-10-29	17.50	17.50	16.00	17.50	33,157
2020-10-28	17.50	17.50	17.50	17.50	24,752
2020-10-27	17.50	17.50	17.50	17.50	16,059
2020-10-26	17.50	17.50	17.50	17.50	137,695
2020-10-23	17.50	17.50	17.50	17.50	60,518
2020-10-22	17.50	17.50	17.50	17.50	4,013
2020-10-21	17.50	17.50	17.50	17.50	57,006
2020-10-20	17.50	17.50	17.50	17.50	49,042
2020-10-16	17.50	17.50	16.00	17.50	57,984
2020-10-15	17.50	17.50	17.50	17.50	0
2020-10-14	17.50	17.50	17.50	17.50	21,481
2020-10-13	17.50	17.50	17.50	17.50	7,209
2020-10-12	17.50	17.50	17.50	17.50	15,488
2020-10-09	17.50	17.50	17.50	17.50	26,922
2020-10-08	16.50	17.50	16.50	17.50	231,415
2020-10-07	16.50	16.50	16.50	16.50	82,965
2020-10-06	16.50	16.50	16.50	16.50	34,600
2020-10-05	16.50	16.50	16.50	16.50	93,102
2020-10-02	17.00	17.00	16.50	16.50	129,274
2020-10-01	17.25	17.25	17.00	17.00	158,885
2020-09-30	17.50	17.50	17.25	17.25	254,367
2020-09-29	17.50	17.50	17.50	17.50	166,319
2020-09-28	17.25	17.75	17.00	17.50	227,878
2020-09-25	18.00	18.50	17.25	17.25	173,705
2020-09-24	18.00	18.50	16.75	17.00	391,414
2020-09-23	17.50	18.40	18.40	18.00	274,673
2020-09-22	17.50	19.50	17.50	17.50	1,191,524
2020-09-21	16.00	16.00	16.00	16.00	166,029
2020-09-18	16.00	16.00	16.00	16.00	125,644
2020-09-17	16.00	16.00	16.00	16.00	81,417
2020-09-16	16.00	16.00	16.00	16.00	10,000
2020-09-15	16.00	16.00	16.00	16.00	194,204
2020-09-14	16.00	16.00	16.00	16.00	86,591
2020-09-11	16.00	16.00	16.00	16.00	139,983
2020-09-10	14.00	16.00	14.00	16.00	113,762
2020-09-09	16.00	16.00	16.00	16.00	40,478
2020-09-08	16.00	16.00	16.00	16.00	24,402
2020-09-07	16.00	16.00	16.00	16.00	46,579
2020-09-04	16.00	16.00	16.00	16.00	34,825
2020-09-03	16.00	16.00	16.00	16.00	15,586
2020-09-02	16.00	16.00	16.00	16.00	19,056
2020-09-01	16.00	16.00	16.00	16.00	110,856
2020-08-28	16.00	16.00	16.00	16.00	86,074
2020-08-27	16.00	16.00	16.00	16.00	42,370
2020-08-26	16.00	16.00	16.00	16.00	7,506
2020-08-25	16.00	16.00	16.00	16.00	5,173
2020-08-24	16.00	16.50	16.50	16.00	21,063
2020-08-21	16.50	16.50	16.50	16.50	11,701
2020-08-20	17.00	17.00	16.50	16.50	42,888
2020-08-19	17.00	17.00	17.00	17.00	46,106
2020-08-18	17.00	17.00	17.00	17.00	74,550
2020-08-17	17.00	17.00	16.00	17.00	20,456
2020-08-14	14.50	17.50	14.50	17.00	415,065
2020-08-13	15.00	15.00	14.00	14.50	147,870
2020-08-12	15.00	15.00	15.00	15.00	38,626
2020-08-11	15.00	15.00	15.00	15.00	50,548
2020-08-10	14.50	15.00	14.50	15.00	148,105
2020-08-07	13.00	14.00	13.00	14.00	234,826
2020-08-06	15.25	15.25	13.00	13.00	437,182
2020-08-05	15.00	16.50	15.00	15.25	474,605
2020-08-04	15.00	15.00	14.00	15.00	61,819
2020-07-31	13.25	16.25	13.25	15.50	896,129
2020-07-30	12.25	13.25	11.50	12.25	852,126
2020-07-29	12.25	12.50	12.25	12.25	266,145
2020-07-28	12.00	12.50	11.50	12.25	497,641
2020-07-27	12.00	12.25	12.00	12.25	658,526
2020-07-24	12.00	12.00	12.00	12.00	425,430
2020-07-23	12.00	12.25	11.75	12.25	346,798
2020-07-22	12.50	12.50	12.50	12.50	30,680
2020-07-21	12.75	12.75	12.00	12.50	68,543
2020-07-20	12.75	12.75	12.00	12.75	47,106
2020-07-17	12.75	12.75	12.75	12.75	112,941
2020-07-16	13.50	13.50	12.75	12.75	283,784
2020-07-15	13.50	13.50	13.50	13.50	169,706
2020-07-14	13.00	13.40	13.00	13.50	670,234
2020-07-13	16.50	18.00	13.50	13.50	418,653
2020-07-10	20.00	20.00	19.00	19.00	42,455
2020-07-09	20.50	20.50	20.00	20.00	11,300
2020-07-08	20.50	20.50	20.50	20.50	4,779
2020-07-07	20.50	20.50	20.50	20.50	2,977
2020-07-06	20.50	20.50	19.00	20.50	18,912
2020-07-03	20.50	20.50	20.50	20.50	0
2020-07-02	20.50	20.50	20.50	20.50	5,842
2020-07-01	20.50	20.50	20.50	20.50	18,580
2020-06-30	20.50	20.50	20.50	20.50	0
2020-06-29	20.50	20.50	20.50	20.50	29,946
2020-06-26	19.50	20.50	19.50	19.50	47,527
2020-06-25	19.50	19.50	19.50	19.50	0
2020-06-24	19.50	19.50	19.50	19.50	375
2020-06-23	21.00	21.00	19.50	19.50	76,312
2020-06-22	22.00	24.00	21.00	21.00	181,942
2020-06-19	19.00	19.50	19.00	19.50	5,367
2020-06-18	21.50	21.50	19.00	19.00	195,531
2020-06-17	23.00	23.00	17.50	30.00	380,960
2020-06-16	30.00	30.00	30.00	30.00	0
2020-06-15	32.00	32.00	29.50	29.50	41,280
2020-06-12	32.00	32.00	32.00	32.00	21,000
2020-06-11	33.00	33.00	32.00	32.00	21,784
2020-06-10	33.00	33.00	33.00	33.00	20,000
2020-06-09	33.00	33.00	33.00	33.00	10,000
2020-06-08	37.00	37.00	33.00	33.00	14,066
2020-06-05	37.00	37.00	37.00	37.00	0
2020-06-04	37.00	37.00	37.00	37.00	1,500
2020-06-03	37.00	37.00	37.00	37.00	675
2020-06-02	37.00	37.00	37.00	37.00	11,375
2020-06-01	37.00	37.00	37.00	37.00	36,787
2020-05-29	37.50	37.50	37.50	37.50	419
2020-05-28	37.50	37.50	37.50	37.50	5,284
2020-05-27	37.50	37.50	37.50	37.50	0
2020-05-26	37.50	37.50	37.50	37.50	0
2020-05-22	37.50	37.50	37.50	37.50	0
2020-05-21	38.00	38.00	36.00	37.50	15,644
2020-05-20	37.50	37.50	37.50	37.50	3,000
2020-05-19	37.50	37.50	37.50	37.50	7,500
2020-05-18	38.00	38.00	36.00	37.50	35,500
2020-05-15	38.00	38.00	38.00	38.00	20,500
2020-05-14	38.00	38.00	38.00	38.00	9,538
2020-05-13	38.00	38.00	38.00	38.00	0
2020-05-12	38.00	38.00	38.00	38.00	23,709
2020-05-11	38.00	38.00	36.00	38.00	25,836
2020-05-07	37.00	38.00	37.00	38.00	141,552
2020-05-06	43.00	43.00	37.00	37.00	127,945
2020-05-05	43.00	43.00	43.00	43.00	7,612
2020-05-04	43.00	42.00	42.00	43.00	40,433
2020-05-01	43.00	42.00	42.00	43.00	41,371
2020-04-30	41.00	43.00	41.00	38.50	153,466
2020-04-29	38.50	38.50	38.50	38.50	5,000
2020-04-28	38.00	38.50	38.00	38.00	34,043
2020-04-27	38.00	38.00	38.00	38.00	6,823
2020-04-24	38.00	38.00	38.00	38.00	253
2020-04-23	39.00	39.00	38.00	38.00	23,990
2020-04-22	39.00	39.00	39.00	39.00	21,045
2020-04-21	38.00	39.00	38.00	39.00	33,596
2020-04-20	37.50	39.00	37.00	38.00	114,534
2020-04-17	36.50	36.50	36.50	36.50	13
2020-04-16	36.50	36.50	36.50	36.50	0
2020-04-15	36.50	36.00	36.00	36.50	62,146
2020-04-14	36.00	37.00	35.00	35.50	70,633
2020-04-09	34.50	35.50	34.50	35.50	70,314
2020-04-08	34.00	34.50	34.00	34.50	20,204
2020-04-07	36.00	36.00	34.00	35.00	0
2020-04-06	34.50	35.00	34.50	34.50	43,884
2020-04-03	34.00	34.00	34.00	34.00	4,556
2020-04-03	34.00	34.50	34.00	34.50	94,184
2020-04-02	31.00	34.00	34.00	34.00	300,449
2020-04-02	31.00	39.50	31.00	31.00	294,168
2020-04-01	31.00	31.00	31.00	31.00	836
2020-04-01	31.00	31.00	31.00	31.00	836
2020-03-31	31.00	31.00	31.00	31.00	0
2020-03-30	31.00	31.00	31.00	31.00	1,556
2020-03-27	31.00	31.00	31.00	31.00	0
2020-03-26	30.00	31.00	30.00	30.00	26,318
2020-03-25	29.00	31.00	29.00	29.00	27,958
2020-03-24	28.50	29.00	28.50	28.50	6,656
2020-03-23	28.50	28.50	28.50	28.50	0
2020-03-20	27.50	27.50	27.50	27.50	3,000
2020-03-19	29.00	29.00	27.50	29.00	26,798
2020-03-18	32.00	32.00	29.00	32.00	15,257
2020-03-17	32.00	32.00	32.00	32.00	2,000
2020-03-16	32.50	32.50	32.50	32.50	14,940
2020-03-13	33.50	33.50	32.50	33.50	26,250
2020-03-12	35.50	36.50	35.50	35.50	23,673
2020-03-11	32.00	33.50	32.00	32.00	12,041
2020-03-10	34.50	34.50	32.00	34.50	14,397
2020-03-09	36.00	36.50	34.50	37.50	17,365
2020-03-06	37.50	37.50	37.50	37.50	0
2020-03-05	38.50	38.50	38.50	38.50	0
2020-03-04	38.00	38.50	38.00	38.00	0
2020-03-03	37.50	38.00	37.50	37.50	3,640
2020-03-02	42.50	42.50	38.50	42.50	31,308
2020-02-28	42.50	42.50	41.00	42.50	58,525
2020-02-27	42.50	42.50	42.50	42.50	5,000
2020-02-26	42.50	42.50	42.50	42.50	8,679
2020-02-25	44.50	44.50	42.50	44.50	12,222
2020-02-24	47.50	47.50	45.00	45.50	35,286
2020-02-21	46.00	46.00	45.50	45.50	12,905
2020-02-20	47.50	47.50	46.00	46.00	18,323
2020-02-19	47.50	47.50	47.50	47.50	2,320
2020-02-18	45.50	46.50	45.50	46.50	21,877
2020-02-17	45.50	45.50	45.50	45.50	3,739
2020-02-14	48.50	48.50	45.50	45.50	75,471
2020-02-13	43.50	48.50	42.50	48.50	343,797
2020-02-12	43.50	43.50	43.50	43.50	13,531
2020-02-11	43.50	43.50	43.50	43.50	4,500
2020-02-10	43.50	43.50	43.50	43.50	11,770
2020-02-07	43.50	43.50	43.50	43.50	10,000
2020-02-06	43.50	43.50	43.50	43.50	0
2020-02-05	43.50	43.50	43.50	43.50	0
2020-02-04	43.50	43.50	43.50	43.50	9,000
2020-02-03	41.50	43.50	41.50	43.50	27,009
2020-01-31	46.50	46.50	41.50	47.00	59,831
2020-01-30	47.00	47.00	47.00	47.00	15,950
2020-01-29	46.50	47.00	46.50	47.00	132,529
2020-01-28	46.50	46.50	46.50	46.50	2,105
2020-01-27	43.00	46.50	43.00	46.50	195,241
2020-01-24	41.50	43.00	41.50	43.00	76,500
2020-01-23	41.50	41.50	41.50	41.50	3,055
2020-01-22	41.50	41.50	41.50	41.50	0
2020-01-21	43.00	43.00	41.50	41.50	25,028
2020-01-20	43.00	43.00	43.00	43.00	0
2020-01-17	43.00	43.00	43.00	43.00	0
2020-01-16	43.00	43.00	43.00	43.00	0
2020-01-15	43.00	43.00	42.00	43.00	0
2020-01-14	43.00	43.00	43.00	43.00	0
2020-01-13	43.00	43.00	43.00	43.00	0
2020-01-10	43.00	43.00	43.00	43.00	0
2020-01-09	43.00	43.00	43.00	43.00	7,600
2020-01-08	43.00	43.00	43.00	43.00	0
2020-01-07	43.00	43.00	43.00	43.00	4,760
2020-01-06	43.50	43.50	43.00	43.00	16,233
2020-01-03	43.50	43.50	43.50	43.50	0
2020-01-02	43.50	43.50	43.50	43.50	0
2019-12-31	43.50	43.50	43.50	43.50	0
2019-12-30	43.50	43.50	43.50	43.50	1,000
2019-12-27	43.50	43.50	42.00	43.50	0
2019-12-24	43.50	43.50	43.50	43.50	0
2019-12-23	43.50	43.50	43.50	43.50	0
2019-12-20	43.50	43.50	43.50	43.50	0
2019-12-19	43.50	43.50	43.50	43.50	0
2019-12-18	43.50	43.50	42.00	43.50	14,360
2019-12-17	43.50	43.50	43.50	43.50	11,862
2019-12-16	43.50	43.50	43.50	43.50	2,258
2019-12-13	42.00	43.50	42.00	43.50	73,990
2019-12-12	42.00	42.00	42.00	42.00	0
2019-12-11	42.00	42.00	42.00	42.00	0
2019-12-10	42.00	42.00	42.00	42.00	0
2019-12-09	42.00	42.00	41.00	42.00	82,792
2019-12-06	42.00	42.00	42.00	42.00	0
2019-12-05	42.00	42.00	42.00	42.00	2
2019-12-04	42.00	42.00	42.00	42.00	0
2019-12-03	42.00	42.00	42.00	42.00	25,000
2019-12-02	42.00	42.00	42.00	42.00	2,313
2019-11-29	42.00	42.00	42.00	42.00	0
2019-11-28	42.00	42.50	41.00	42.00	0
2019-11-27	42.00	42.00	42.00	42.00	0
2019-11-26	42.00	42.00	42.00	42.00	0
2019-11-25	42.00	42.00	42.00	42.00	0
2019-11-22	42.00	42.00	42.00	42.00	0
2019-11-21	42.00	42.00	42.00	42.00	0
2019-11-20	42.00	42.00	42.00	42.00	0
2019-11-19	42.00	42.00	42.00	42.00	0
2019-11-18	42.00	42.00	42.00	42.00	4,000
2019-11-15	42.00	42.00	42.00	42.00	2,000
2019-11-14	42.00	42.00	42.00	42.00	0
2019-11-13	42.00	42.00	42.00	42.00	0
2019-11-12	42.00	42.00	42.00	42.00	847
2019-11-11	42.00	42.00	42.00	42.00	4,000
2019-11-08	42.00	42.00	42.00	42.00	12,484
2019-11-07	42.00	42.00	42.00	42.00	0
2019-11-06	42.00	42.00	42.00	42.00	8,167
2019-11-05	42.00	42.00	42.00	42.00	34,865
2019-11-04	42.00	42.00	42.00	42.00	14,933
2019-11-01	42.00	42.00	41.00	42.00	9,516
2019-10-31	42.00	42.00	42.00	42.00	0
2019-10-30	42.00	42.00	41.00	42.00	0
2019-10-29	42.00	42.00	42.00	42.00	0
2019-10-28	42.00	42.00	42.00	42.00	7,057
2019-10-25	42.00	42.00	42.00	42.00	2,201
2019-10-24	42.00	42.00	42.00	42.00	854
2019-10-23	42.00	42.00	42.00	42.00	1,369
2019-10-22	42.00	42.00	42.00	42.00	0
2019-10-21	42.00	42.00	42.00	42.00	3,465
2019-10-18	42.00	42.00	42.00	42.00	0
2019-10-17	42.00	42.00	42.00	42.00	0
2019-10-16	41.50	42.00	41.50	42.00	52,869
2019-10-15	41.50	41.50	41.50	41.50	5,000
2019-10-14	41.50	41.50	41.50	41.50	0
2019-10-11	41.00	41.50	41.00	41.50	29,128
2019-10-10	41.00	41.00	41.00	41.00	2,000
2019-10-09	41.00	41.00	41.00	41.00	0
2019-10-08	41.00	41.00	41.00	41.00	9,034
2019-10-07	41.00	41.00	41.00	41.00	30,766
2019-10-04	41.00	41.00	41.00	41.00	55
2019-10-03	41.00	41.00	41.00	41.00	0
2019-10-02	41.00	41.00	41.00	41.00	3,342
2019-10-01	41.00	41.00	41.00	41.00	8,288
2019-09-30	41.00	41.00	41.00	41.00	1,763
2019-09-27	41.00	41.00	41.00	41.00	2,441
2019-09-26	41.00	41.00	40.00	41.00	0
2019-09-25	41.00	41.00	41.00	41.00	0
2019-09-24	41.00	41.00	41.00	41.00	875
2019-09-23	41.00	41.00	41.00	41.00	722
2019-09-20	41.00	41.00	41.00	41.00	2,476
2019-09-19	41.00	41.00	41.00	41.00	0
2019-09-18	41.00	41.00	41.00	41.00	13,000
2019-09-17	41.00	41.00	41.00	41.00	8,466
2019-09-16	41.00	41.00	41.00	41.00	1,333
2019-09-13	40.00	41.00	40.00	41.00	129,931
2019-09-12	40.00	40.00	40.00	40.00	0
2019-09-11	40.00	40.00	40.00	40.00	23,000
2019-09-10	40.00	40.00	39.00	40.00	12,341
2019-09-09	40.00	40.00	40.00	40.00	27,610
2019-09-06	39.00	40.00	39.00	40.00	113,534
2019-09-05	37.50	37.50	37.50	37.50	35,061
2019-09-04	37.50	37.50	37.50	37.50	25,000
2019-09-03	38.00	38.00	37.50	37.50	17,540
2019-09-02	38.00	38.00	38.00	38.00	0
2019-08-30	38.00	38.00	38.00	38.00	1,000
2019-08-29	38.00	38.00	38.00	38.00	4,116
2019-08-28	38.00	38.00	38.00	38.00	10,070
2019-08-27	38.00	38.00	38.00	38.00	0
2019-08-23	37.50	38.00	37.50	37.50	4,500
2019-08-22	36.50	37.50	36.50	37.50	17,928
2019-08-21	35.50	36.50	35.50	36.50	20,284
2019-08-20	34.50	35.50	34.50	35.50	0
2019-08-19	31.50	34.50	31.50	34.50	5,500
2019-08-16	31.50	31.50	31.00	31.50	2,404
2019-08-15	31.50	31.50	31.50	31.50	0
2019-08-14	31.50	31.50	31.50	31.50	30,000
2019-08-13	33.50	33.50	31.50	31.50	125,977
2019-08-12	32.00	32.00	32.00	32.00	7,000
2019-08-09	32.00	32.00	32.00	32.00	313
2019-08-08	32.00	32.00	32.00	32.00	32,190
2019-08-07	32.00	32.00	32.00	32.00	6,541
2019-08-06	37.50	37.50	32.00	32.00	120,800
2019-08-05	39.00	40.00	37.50	37.50	79,500
2019-08-02	39.00	39.50	39.00	39.00	37,144
2019-08-01	48.00	48.00	37.00	39.00	1,975,837
2019-07-31	48.00	48.00	48.00	48.00	1,500
2019-07-30	48.00	48.00	48.00	48.00	4,089
2019-07-29	48.00	48.00	48.00	48.00	51,316
2019-07-26	48.00	48.00	48.00	48.00	3,500
2019-07-25	48.00	48.00	48.00	48.00	0
2019-07-24	48.00	48.00	48.00	48.00	0
2019-07-23	48.00	48.00	48.00	48.00	4,295
2019-07-22	48.00	48.00	48.00	48.00	0
2019-07-19	48.00	48.00	48.00	48.00	500
2019-07-18	48.00	48.00	48.00	48.00	1,650
2019-07-17	48.00	48.00	48.00	48.00	3,500
2019-07-16	48.00	48.00	48.00	48.00	0
2019-07-15	48.00	48.00	48.00	48.00	4,739
2019-07-12	48.00	48.00	48.00	48.00	2,000
2019-07-11	48.00	48.00	48.00	48.00	12,608
2019-07-10	48.00	48.00	48.00	48.00	12,060
2019-07-09	47.50	48.00	47.50	48.00	10,309
2019-07-08	47.50	47.50	47.50	47.50	2,577
2019-07-05	50.50	50.50	47.50	47.50	71,018
2019-07-04	52.00	52.00	51.50	51.50	52,684
2019-07-03	52.00	52.00	52.00	52.00	73,682
2019-07-02	52.00	52.00	52.00	52.00	7,890
2019-07-01	52.00	52.00	52.00	52.00	2,399
2019-06-28	52.00	52.00	52.00	52.00	2,884
2019-06-27	53.00	53.00	52.00	52.00	29,652
2019-06-26	53.00	53.00	53.00	53.00	24,985
2019-06-25	53.00	53.00	53.00	53.00	74,461
2019-06-24	51.50	52.50	51.50	52.50	19,200
2019-06-21	51.00	51.00	51.00	51.00	15,765
2019-06-20	56.00	56.00	50.50	51.00	157,829
2019-06-19	55.00	56.50	52.00	56.00	132,771
2019-06-18	48.00	65.50	47.50	56.50	623,088
2019-06-17	27.50	48.00	27.50	48.00	158,911
2019-06-14	27.50	27.50	27.50	27.50	4,982
2019-06-13	27.50	27.50	27.50	27.50	13,110
2019-06-12	26.50	27.50	26.50	27.50	46,743
2019-06-11	25.50	25.50	25.50	25.50	55,493
2019-06-10	25.50	25.50	25.50	25.50	3,859
2019-06-07	25.50	25.50	25.50	25.50	128,532
2019-06-06	25.50	25.50	25.50	25.50	90
2019-06-05	25.50	25.50	25.50	25.50	19,782
2019-06-04	25.50	25.50	25.50	25.50	7,771
2019-06-03	25.50	25.50	25.50	25.50	32,403
2019-05-31	25.50	25.50	25.50	25.50	0
2019-05-30	25.50	25.50	25.50	25.50	9,574
2019-05-29	25.50	25.50	25.50	25.50	2,000
2019-05-28	25.50	25.50	25.50	25.50	4,500
2019-05-24	25.50	25.50	25.50	25.50	17,701
2019-05-23	26.50	26.50	25.50	25.50	6,200
2019-05-22	27.50	27.50	26.50	26.50	3,700
2019-05-21	28.50	28.50	27.50	27.50	6,894
2019-05-20	28.50	28.50	28.50	28.50	1,463
2019-05-17	28.50	28.50	28.50	28.50	0
2019-05-16	28.50	28.50	28.50	28.50	0
2019-05-15	28.50	28.50	28.50	28.50	0
2019-05-14	28.50	28.50	28.50	28.50	0
2019-05-13	28.50	28.50	28.50	28.50	0
2019-05-10	28.50	28.50	28.50	28.50	0
2019-05-09	30.50	30.50	28.50	28.50	17,199
2019-05-08	32.50	32.50	31.50	31.50	13,474
2019-05-07	34.00	34.00	32.50	32.50	13,986
2019-05-03	34.00	34.00	34.00	34.00	0
2019-05-02	34.00	34.00	34.00	34.00	0
2019-05-01	34.00	34.00	34.00	34.00	0
2019-04-30	34.00	34.00	34.00	34.00	0
2019-04-29	34.00	34.00	34.00	34.00	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150